date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-06-19 07:30:00,14.0,14.0,14.0,14.0,1000.0,12.3535,12.3535,12.3535,12.3535,1000.0
2013-06-19 08:00:00,15.0,15.0,14.5,14.97,344600.0,13.2359,13.2359,12.7947,13.2094,344600.0
2013-06-19 08:30:00,14.55,15.1,14.2,14.9,1255600.0,12.8388,13.3241,12.53,13.1476,1255600.0
2013-06-19 09:00:00,14.9,15.36,14.9,15.26,2598400.0,13.1476,13.5535,13.1476,13.4653,2598400.0
2013-06-19 09:30:00,15.28,16.08,15.2,15.9,8485900.0,13.483,14.1889,13.4124,14.03,8485900.0
2013-06-19 10:00:00,15.9,16.0,15.79,15.94,2760600.0,14.03,14.1183,13.933,14.0653,2760600.0
2013-06-19 10:30:00,15.93,15.97,15.82,15.86,2418300.0,14.0565,14.0918,13.9594,13.9947,2418300.0
2013-06-19 11:00:00,15.85,15.93,15.82,15.9,1315000.0,13.9859,14.0565,13.9594,14.03,1315000.0
2013-06-19 11:30:00,15.9,15.93,15.84,15.85,890400.0,14.03,14.0565,13.9771,13.9859,890400.0
2013-06-19 12:00:00,15.85,15.86,15.62,15.67,1202000.0,13.9859,13.9947,13.783,13.8271,1202000.0
2013-06-19 12:30:00,15.68,15.75,15.62,15.62,933500.0,13.8359,13.8977,13.783,13.783,933500.0
2013-06-19 13:00:00,15.64,15.7,15.5,15.61,881600.0,13.8006,13.8536,13.6771,13.7741,881600.0
2013-06-19 13:30:00,15.61,15.75,15.6,15.7,734300.0,13.7741,13.8977,13.7653,13.8536,734300.0
2013-06-19 14:00:00,15.7,15.81,15.64,15.74,984300.0,13.8536,13.9506,13.8006,13.8889,984300.0
2013-06-19 14:30:00,15.75,15.79,15.63,15.67,1203900.0,13.8977,13.933,13.7918,13.8271,1203900.0
2013-06-19 15:00:00,15.68,15.8,15.65,15.78,1244900.0,13.8359,13.9418,13.8094,13.9241,1244900.0
2013-06-19 15:30:00,15.79,16.25,15.73,15.8,3299800.0,13.933,14.3389,13.88,13.9418,3299800.0
2013-06-19 16:00:00,15.8,15.8,15.28,15.8,100500.0,13.9418,13.9418,13.483,13.9418,100500.0
2013-06-19 16:30:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-19 17:00:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-19 17:30:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-19 18:00:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-19 18:30:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-19 19:00:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-19 19:30:00,15.8,15.8,15.8,15.8,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2013-06-20 09:30:00,16.37,16.39,15.66,15.83,1257300.0,14.4448,14.4624,13.8183,13.9683,1257300.0
2013-06-20 10:00:00,15.83,15.93,15.7,15.75,936900.0,13.9683,14.0565,13.8536,13.8977,936900.0
2013-06-20 10:30:00,15.74,15.88,15.7,15.72,869000.0,13.8889,14.0124,13.8536,13.8712,869000.0
2013-06-20 11:00:00,15.73,15.73,15.66,15.7,106500.0,13.88,13.88,13.8183,13.8536,106500.0
2013-06-20 11:30:00,15.7,15.72,15.65,15.66,507500.0,13.8536,13.8712,13.8094,13.8183,507500.0
2013-06-20 12:00:00,15.66,15.76,15.62,15.75,1396200.0,13.8183,13.9065,13.783,13.8977,1396200.0
2013-06-20 12:30:00,15.75,15.75,15.56,15.59,329800.0,13.8977,13.8977,13.73,13.7565,329800.0
2013-06-20 13:00:00,15.59,15.6,15.42,15.53,367500.0,13.7565,13.7653,13.6065,13.7035,367500.0
2013-06-20 13:30:00,15.54,15.55,15.42,15.46,515500.0,13.7124,13.7212,13.6065,13.6418,515500.0
2013-06-20 14:00:00,15.45,15.51,15.36,15.39,319900.0,13.633,13.6859,13.5535,13.58,319900.0
2013-06-20 14:30:00,15.39,15.48,15.25,15.29,477900.0,13.58,13.6594,13.4565,13.4918,477900.0
2013-06-20 15:00:00,15.29,15.47,15.29,15.45,496500.0,13.4918,13.6506,13.4918,13.633,496500.0
2013-06-20 15:30:00,15.44,15.46,15.3,15.3,858200.0,13.6241,13.6418,13.5006,13.5006,858200.0
2013-06-21 09:30:00,15.7,15.7,15.5,15.5,208700.0,13.8536,13.8536,13.6771,13.6771,208700.0
2013-06-21 10:00:00,15.51,15.63,15.45,15.57,1553000.0,13.6859,13.7918,13.633,13.7388,1553000.0
2013-06-21 10:30:00,15.57,15.63,15.5,15.58,784300.0,13.7388,13.7918,13.6771,13.7477,784300.0
2013-06-21 11:00:00,15.58,15.62,15.48,15.55,1161200.0,13.7477,13.783,13.6594,13.7212,1161200.0
2013-06-21 11:30:00,15.55,15.75,15.49,15.5,149100.0,13.7212,13.8977,13.6683,13.6771,149100.0
2013-06-21 12:00:00,15.5,15.58,15.4,15.46,95300.0,13.6771,13.7477,13.5888,13.6418,95300.0
2013-06-21 12:30:00,15.46,15.6,15.43,15.58,1465000.0,13.6418,13.7653,13.6153,13.7477,1465000.0
2013-06-21 13:00:00,15.6,15.75,15.5,15.56,285600.0,13.7653,13.8977,13.6771,13.73,285600.0
2013-06-21 13:30:00,15.56,15.65,15.54,15.6,927600.0,13.73,13.8094,13.7124,13.7653,927600.0
2013-06-21 14:00:00,15.59,15.65,15.55,15.55,132300.0,13.7565,13.8094,13.7212,13.7212,132300.0
2013-06-21 14:30:00,15.56,15.62,15.55,15.55,115900.0,13.73,13.783,13.7212,13.7212,115900.0
2013-06-21 15:00:00,15.56,15.75,15.55,15.63,695800.0,13.73,13.8977,13.7212,13.7918,695800.0
2013-06-21 15:30:00,15.68,15.8,15.62,15.65,695800.0,13.8359,13.9418,13.783,13.8094,695800.0
2013-06-24 09:30:00,15.64,15.84,15.3,15.35,778100.0,13.8006,13.9771,13.5006,13.5447,778100.0
2013-06-24 10:00:00,15.38,15.64,15.35,15.42,991400.0,13.5712,13.8006,13.5447,13.6065,991400.0
2013-06-24 10:30:00,15.44,15.51,15.41,15.43,181600.0,13.6241,13.6859,13.5977,13.6153,181600.0
2013-06-24 11:00:00,15.43,15.48,15.37,15.38,158500.0,13.6153,13.6594,13.5624,13.5712,158500.0
2013-06-24 11:30:00,15.38,15.44,15.35,15.41,61700.0,13.5712,13.6241,13.5447,13.5977,61700.0
2013-06-24 12:00:00,15.4,15.44,15.2,15.3,203400.0,13.5888,13.6241,13.4124,13.5006,203400.0
2013-06-24 12:30:00,15.32,15.47,15.28,15.35,529600.0,13.5182,13.6506,13.483,13.5447,529600.0
2013-06-24 13:00:00,15.35,15.4,15.33,15.39,109300.0,13.5447,13.5888,13.5271,13.58,109300.0
2013-06-24 13:30:00,15.39,15.46,15.2,15.39,103600.0,13.58,13.6418,13.4124,13.58,103600.0
2013-06-24 14:00:00,15.4,15.51,15.39,15.44,92800.0,13.5888,13.6859,13.58,13.6241,92800.0
2013-06-24 14:30:00,15.44,15.55,15.41,15.44,98000.0,13.6241,13.7212,13.5977,13.6241,98000.0
2013-06-24 15:00:00,15.45,15.53,15.4,15.41,308000.0,13.633,13.7035,13.5888,13.5977,308000.0
2013-06-24 15:30:00,15.41,15.56,15.35,15.53,512900.0,13.5977,13.73,13.5447,13.7035,512900.0
2013-06-25 09:30:00,15.55,15.68,15.38,15.5,196400.0,13.7212,13.8359,13.5712,13.6771,196400.0
2013-06-25 10:00:00,15.51,15.53,15.35,15.42,559300.0,13.6859,13.7035,13.5447,13.6065,559300.0
2013-06-25 10:30:00,15.41,15.45,15.4,15.45,74500.0,13.5977,13.633,13.5888,13.633,74500.0
2013-06-25 11:00:00,15.45,15.5,15.44,15.45,465700.0,13.633,13.6771,13.6241,13.633,465700.0
2013-06-25 11:30:00,15.45,15.5,15.45,15.49,154800.0,13.633,13.6771,13.633,13.6683,154800.0
2013-06-25 12:00:00,15.48,15.51,15.46,15.5,419500.0,13.6594,13.6859,13.6418,13.6771,419500.0
2013-06-25 12:30:00,15.51,15.61,15.5,15.59,193800.0,13.6859,13.7741,13.6771,13.7565,193800.0
2013-06-25 13:00:00,15.59,15.62,15.52,15.54,165000.0,13.7565,13.783,13.6947,13.7124,165000.0
2013-06-25 13:30:00,15.54,15.59,15.5,15.56,115500.0,13.7124,13.7565,13.6771,13.73,115500.0
2013-06-25 14:00:00,15.57,15.6,15.54,15.55,57000.0,13.7388,13.7653,13.7124,13.7212,57000.0
2013-06-25 14:30:00,15.56,15.57,15.5,15.51,109200.0,13.73,13.7388,13.6771,13.6859,109200.0
2013-06-25 15:00:00,15.51,15.6,15.5,15.6,96000.0,13.6859,13.7653,13.6771,13.7653,96000.0
2013-06-25 15:30:00,15.59,15.74,15.54,15.74,167200.0,13.7565,13.8889,13.7124,13.8889,167200.0
2013-06-26 09:30:00,15.69,15.69,15.32,15.5,4223700.0,13.8447,13.8447,13.5182,13.6771,4223700.0
2013-06-26 10:00:00,15.5,15.56,15.36,15.5,291700.0,13.6771,13.73,13.5535,13.6771,291700.0
2013-06-26 10:30:00,15.5,15.56,15.41,15.41,378900.0,13.6771,13.73,13.5977,13.5977,378900.0
2013-06-26 11:00:00,15.45,15.48,15.18,15.4,229600.0,13.633,13.6594,13.3947,13.5888,229600.0
2013-06-26 11:30:00,15.4,15.46,15.27,15.42,210200.0,13.5888,13.6418,13.4741,13.6065,210200.0
2013-06-26 12:00:00,15.41,15.45,15.4,15.4,517200.0,13.5977,13.633,13.5888,13.5888,517200.0
2013-06-26 12:30:00,15.4,15.45,15.4,15.44,1275600.0,13.5888,13.633,13.5888,13.6241,1275600.0
2013-06-26 13:00:00,15.43,15.48,15.43,15.47,4867900.0,13.6153,13.6594,13.6153,13.6506,4867900.0
2013-06-26 13:30:00,15.48,15.61,15.45,15.5,514500.0,13.6594,13.7741,13.633,13.6771,514500.0
2013-06-26 14:00:00,15.5,15.51,15.44,15.45,210200.0,13.6771,13.6859,13.6241,13.633,210200.0
2013-06-26 14:30:00,15.46,15.5,15.44,15.5,198300.0,13.6418,13.6771,13.6241,13.6771,198300.0
2013-06-26 15:00:00,15.49,15.5,15.37,15.45,281600.0,13.6683,13.6771,13.5624,13.633,281600.0
2013-06-26 15:30:00,15.45,15.46,15.32,15.36,877600.0,13.633,13.6418,13.5182,13.5535,877600.0
2013-06-27 09:30:00,15.34,15.35,14.85,15.24,1172800.0,13.5359,13.5447,13.1035,13.4477,1172800.0
2013-06-27 10:00:00,15.24,15.31,15.12,15.26,1513600.0,13.4477,13.5094,13.3418,13.4653,1513600.0
2013-06-27 10:30:00,15.26,15.38,15.24,15.28,685800.0,13.4653,13.5712,13.4477,13.483,685800.0
2013-06-27 11:00:00,15.28,15.28,15.24,15.27,1246400.0,13.483,13.483,13.4477,13.4741,1246400.0
2013-06-27 11:30:00,15.27,15.69,15.25,15.36,1847600.0,13.4741,13.8447,13.4565,13.5535,1847600.0
2013-06-27 12:00:00,15.36,15.6,15.35,15.56,728600.0,13.5535,13.7653,13.5447,13.73,728600.0
2013-06-27 12:30:00,15.55,15.56,15.44,15.44,472600.0,13.7212,13.73,13.6241,13.6241,472600.0
2013-06-27 13:00:00,15.45,15.59,15.44,15.59,970400.0,13.633,13.7565,13.6241,13.7565,970400.0
2013-06-27 13:30:00,15.59,15.87,15.55,15.59,772100.0,13.7565,14.0036,13.7212,13.7565,772100.0
2013-06-27 14:00:00,15.6,15.7,15.52,15.67,362000.0,13.7653,13.8536,13.6947,13.8271,362000.0
2013-06-27 14:30:00,15.67,15.67,15.5,15.58,312900.0,13.8271,13.8271,13.6771,13.7477,312900.0
2013-06-27 15:00:00,15.58,15.65,15.5,15.5,230900.0,13.7477,13.8094,13.6771,13.6771,230900.0
2013-06-27 15:30:00,15.52,15.63,15.47,15.55,1053900.0,13.6947,13.7918,13.6506,13.7212,1053900.0
2013-06-28 09:30:00,15.5,15.53,15.3,15.4,118600.0,13.6771,13.7035,13.5006,13.5888,118600.0
2013-06-28 10:00:00,15.4,15.52,15.4,15.52,392700.0,13.5888,13.6947,13.5888,13.6947,392700.0
2013-06-28 10:30:00,15.52,15.77,15.5,15.68,156800.0,13.6947,13.9153,13.6771,13.8359,156800.0
2013-06-28 11:00:00,15.67,15.7,15.59,15.62,367400.0,13.8271,13.8536,13.7565,13.783,367400.0
2013-06-28 11:30:00,15.63,15.67,15.52,15.64,414900.0,13.7918,13.8271,13.6947,13.8006,414900.0
2013-06-28 12:00:00,15.64,15.66,15.5,15.56,564900.0,13.8006,13.8183,13.6771,13.73,564900.0
2013-06-28 12:30:00,15.55,15.59,15.53,15.55,417100.0,13.7212,13.7565,13.7035,13.7212,417100.0
2013-06-28 13:00:00,15.55,15.58,15.5,15.54,264400.0,13.7212,13.7477,13.6771,13.7124,264400.0
2013-06-28 13:30:00,15.56,15.58,15.5,15.52,322500.0,13.73,13.7477,13.6771,13.6947,322500.0
2013-06-28 14:00:00,15.52,15.57,15.5,15.51,437700.0,13.6947,13.7388,13.6771,13.6859,437700.0
2013-06-28 14:30:00,15.51,15.56,15.49,15.54,878500.0,13.6859,13.73,13.6683,13.7124,878500.0
2013-06-28 15:00:00,15.52,15.61,15.45,15.56,2375100.0,13.6947,13.7741,13.633,13.73,2375100.0
2013-06-28 15:30:00,15.56,15.56,15.25,15.25,2211500.0,13.73,13.73,13.4565,13.4565,2211500.0
2013-07-01 09:30:00,15.59,15.59,15.26,15.35,496600.0,13.7565,13.7565,13.4653,13.5447,496600.0
2013-07-01 10:00:00,15.34,15.4,15.28,15.3,858600.0,13.5359,13.5888,13.483,13.5006,858600.0
2013-07-01 10:30:00,15.3,15.3,15.1,15.1,990100.0,13.5006,13.5006,13.3241,13.3241,990100.0
2013-07-01 11:00:00,15.1,15.15,14.95,14.95,1112100.0,13.3241,13.3682,13.1918,13.1918,1112100.0
2013-07-01 11:30:00,14.95,14.98,14.81,14.96,1645200.0,13.1918,13.2182,13.0682,13.2006,1645200.0
2013-07-01 12:00:00,14.96,14.99,14.85,14.89,877700.0,13.2006,13.2271,13.1035,13.1388,877700.0
2013-07-01 12:30:00,14.89,14.96,14.88,14.93,734900.0,13.1388,13.2006,13.13,13.1741,734900.0
2013-07-01 13:00:00,14.93,14.96,14.89,14.89,521100.0,13.1741,13.2006,13.1388,13.1388,521100.0
2013-07-01 13:30:00,14.9,14.96,14.85,14.92,1317800.0,13.1476,13.2006,13.1035,13.1653,1317800.0
2013-07-01 14:00:00,14.92,14.93,14.84,14.89,1887100.0,13.1653,13.1741,13.0947,13.1388,1887100.0
2013-07-01 14:30:00,14.89,14.93,14.87,14.92,1745900.0,13.1388,13.1741,13.1212,13.1653,1745900.0
2013-07-01 15:00:00,14.92,15.01,14.91,14.99,4031300.0,13.1653,13.2447,13.1565,13.2271,4031300.0
2013-07-01 15:30:00,14.99,15.0,14.75,14.8,3797100.0,13.2271,13.2359,13.0153,13.0594,3797100.0
2013-07-02 09:30:00,14.69,15.06,14.69,15.05,2726800.0,12.9623,13.2888,12.9623,13.28,2726800.0
2013-07-02 10:00:00,15.05,15.06,14.97,15.01,803200.0,13.28,13.2888,13.2094,13.2447,803200.0
2013-07-02 10:30:00,15.01,15.06,14.93,14.93,2229200.0,13.2447,13.2888,13.1741,13.1741,2229200.0
2013-07-02 11:00:00,14.94,15.05,14.93,15.04,2639700.0,13.1829,13.28,13.1741,13.2712,2639700.0
2013-07-02 11:30:00,15.04,15.08,15.02,15.07,1441300.0,13.2712,13.3065,13.2535,13.2976,1441300.0
2013-07-02 12:00:00,15.07,15.12,15.0,15.04,2434700.0,13.2976,13.3418,13.2359,13.2712,2434700.0
2013-07-02 12:30:00,15.04,15.08,15.03,15.05,993600.0,13.2712,13.3065,13.2624,13.28,993600.0
2013-07-02 13:00:00,15.04,15.08,15.04,15.06,1596000.0,13.2712,13.3065,13.2712,13.2888,1596000.0
2013-07-02 13:30:00,15.06,15.09,15.03,15.05,3104100.0,13.2888,13.3153,13.2624,13.28,3104100.0
2013-07-02 14:00:00,15.05,15.09,15.03,15.04,1532300.0,13.28,13.3153,13.2624,13.2712,1532300.0
2013-07-02 14:30:00,15.04,15.05,14.99,15.01,825500.0,13.2712,13.28,13.2271,13.2447,825500.0
2013-07-02 15:00:00,15.01,15.01,14.87,14.9,916000.0,13.2447,13.2447,13.1212,13.1476,916000.0
2013-07-02 15:30:00,14.9,15.02,14.89,15.0,2324900.0,13.1476,13.2535,13.1388,13.2359,2324900.0
2013-07-03 09:30:00,14.91,15.09,14.87,14.87,1266800.0,13.1565,13.3153,13.1212,13.1212,1266800.0
2013-07-03 10:00:00,14.87,14.89,14.78,14.8,1279800.0,13.1212,13.1388,13.0418,13.0594,1279800.0
2013-07-03 10:30:00,14.8,14.88,14.76,14.76,905500.0,13.0594,13.13,13.0241,13.0241,905500.0
2013-07-03 11:00:00,14.77,14.85,14.73,14.82,828000.0,13.0329,13.1035,12.9976,13.0771,828000.0
2013-07-03 11:30:00,14.82,14.83,14.78,14.82,891200.0,13.0771,13.0859,13.0418,13.0771,891200.0
2013-07-03 12:00:00,14.82,14.94,14.82,14.86,937800.0,13.0771,13.1829,13.0771,13.1123,937800.0
2013-07-03 12:30:00,14.86,14.9,14.85,14.86,1447500.0,13.1123,13.1476,13.1035,13.1123,1447500.0
2013-07-05 09:30:00,14.95,15.15,14.89,15.07,661000.0,13.1918,13.3682,13.1388,13.2976,661000.0
2013-07-05 10:00:00,15.07,15.14,15.03,15.14,478300.0,13.2976,13.3594,13.2624,13.3594,478300.0
2013-07-05 10:30:00,15.14,15.36,15.13,15.16,559100.0,13.3594,13.5535,13.3506,13.3771,559100.0
2013-07-05 11:00:00,15.16,15.26,15.15,15.26,545100.0,13.3771,13.4653,13.3682,13.4653,545100.0
2013-07-05 11:30:00,15.25,15.37,15.25,15.37,691100.0,13.4565,13.5624,13.4565,13.5624,691100.0
2013-07-05 12:00:00,15.37,15.5,15.36,15.46,776400.0,13.5624,13.6771,13.5535,13.6418,776400.0
2013-07-05 12:30:00,15.46,15.64,15.44,15.59,986900.0,13.6418,13.8006,13.6241,13.7565,986900.0
2013-07-05 13:00:00,15.59,15.75,15.59,15.74,1049800.0,13.7565,13.8977,13.7565,13.8889,1049800.0
2013-07-05 13:30:00,15.75,15.88,15.66,15.83,1007700.0,13.8977,14.0124,13.8183,13.9683,1007700.0
2013-07-05 14:00:00,15.83,15.95,15.81,15.82,1228000.0,13.9683,14.0742,13.9506,13.9594,1228000.0
2013-07-05 14:30:00,15.81,15.83,15.64,15.68,1321800.0,13.9506,13.9683,13.8006,13.8359,1321800.0
2013-07-05 15:00:00,15.68,15.7,15.64,15.67,1109100.0,13.8359,13.8536,13.8006,13.8271,1109100.0
2013-07-05 15:30:00,15.66,15.7,15.61,15.66,1681900.0,13.8183,13.8536,13.7741,13.8183,1681900.0
2013-07-08 09:30:00,15.73,15.74,15.5,15.51,1381500.0,13.88,13.8889,13.6771,13.6859,1381500.0
2013-07-08 10:00:00,15.5,15.68,15.5,15.65,1490800.0,13.6771,13.8359,13.6771,13.8094,1490800.0
2013-07-08 10:30:00,15.64,15.65,15.53,15.57,1191400.0,13.8006,13.8094,13.7035,13.7388,1191400.0
2013-07-08 11:00:00,15.58,15.64,15.58,15.62,741700.0,13.7477,13.8006,13.7477,13.783,741700.0
2013-07-08 11:30:00,15.63,15.71,15.62,15.71,839900.0,13.7918,13.8624,13.783,13.8624,839900.0
2013-07-08 12:00:00,15.7,15.77,15.69,15.76,1274700.0,13.8536,13.9153,13.8447,13.9065,1274700.0
2013-07-08 12:30:00,15.76,15.89,15.75,15.84,1046600.0,13.9065,14.0212,13.8977,13.9771,1046600.0
2013-07-08 13:00:00,15.84,15.92,15.83,15.88,1612100.0,13.9771,14.0477,13.9683,14.0124,1612100.0
2013-07-08 13:30:00,15.88,16.04,15.87,16.01,1517100.0,14.0124,14.1536,14.0036,14.1271,1517100.0
2013-07-08 14:00:00,16.01,16.02,15.91,15.94,867700.0,14.1271,14.1359,14.0389,14.0653,867700.0
2013-07-08 14:30:00,15.94,15.99,15.92,15.94,453700.0,14.0653,14.1094,14.0477,14.0653,453700.0
2013-07-08 15:00:00,15.94,15.97,15.91,15.91,875500.0,14.0653,14.0918,14.0389,14.0389,875500.0
2013-07-08 15:30:00,15.91,16.01,15.9,15.95,1691400.0,14.0389,14.1271,14.03,14.0742,1691400.0
2013-07-09 09:30:00,15.79,15.93,15.5,15.9,971200.0,13.933,14.0565,13.6771,14.03,971200.0
2013-07-09 10:00:00,15.9,15.91,15.86,15.9,1253900.0,14.03,14.0389,13.9947,14.03,1253900.0
2013-07-09 10:30:00,15.9,15.97,15.87,15.91,877000.0,14.03,14.0918,14.0036,14.0389,877000.0
2013-07-09 11:00:00,15.92,15.92,15.71,15.75,526100.0,14.0477,14.0477,13.8624,13.8977,526100.0
2013-07-09 11:30:00,15.75,15.85,15.75,15.83,391000.0,13.8977,13.9859,13.8977,13.9683,391000.0
2013-07-09 12:00:00,15.83,15.84,15.77,15.78,648200.0,13.9683,13.9771,13.9153,13.9241,648200.0
2013-07-09 12:30:00,15.77,15.8,15.77,15.79,267600.0,13.9153,13.9418,13.9153,13.933,267600.0
2013-07-09 13:00:00,15.79,15.8,15.68,15.68,592400.0,13.933,13.9418,13.8359,13.8359,592400.0
2013-07-09 13:30:00,15.68,15.73,15.68,15.72,680300.0,13.8359,13.88,13.8359,13.8712,680300.0
2013-07-09 14:00:00,15.73,15.76,15.7,15.7,525400.0,13.88,13.9065,13.8536,13.8536,525400.0
2013-07-09 14:30:00,15.7,15.71,15.58,15.61,504900.0,13.8536,13.8624,13.7477,13.7741,504900.0
2013-07-09 15:00:00,15.6,15.72,15.59,15.72,974300.0,13.7653,13.8712,13.7565,13.8712,974300.0
2013-07-09 15:30:00,15.72,15.75,15.63,15.72,1448800.0,13.8712,13.8977,13.7918,13.8712,1448800.0
2013-07-10 09:30:00,15.5,15.57,15.41,15.44,2801600.0,13.6771,13.7388,13.5977,13.6241,2801600.0
2013-07-10 10:00:00,15.45,15.5,15.38,15.44,1516100.0,13.633,13.6771,13.5712,13.6241,1516100.0
2013-07-10 10:30:00,15.44,15.5,15.41,15.45,1178300.0,13.6241,13.6771,13.5977,13.633,1178300.0
2013-07-10 11:00:00,15.44,15.47,15.43,15.43,1263200.0,13.6241,13.6506,13.6153,13.6153,1263200.0
2013-07-10 11:30:00,15.44,15.45,15.22,15.38,1233500.0,13.6241,13.633,13.43,13.5712,1233500.0
2013-07-10 12:00:00,15.37,15.39,15.2,15.25,1263500.0,13.5624,13.58,13.4124,13.4565,1263500.0
2013-07-10 12:30:00,15.25,15.31,15.15,15.19,966900.0,13.4565,13.5094,13.3682,13.4035,966900.0
2013-07-10 13:00:00,15.2,15.26,15.17,15.26,479300.0,13.4124,13.4653,13.3859,13.4653,479300.0
2013-07-10 13:30:00,15.26,15.27,15.24,15.25,384200.0,13.4653,13.4741,13.4477,13.4565,384200.0
2013-07-10 14:00:00,15.25,15.36,15.15,15.19,870600.0,13.4565,13.5535,13.3682,13.4035,870600.0
2013-07-10 14:30:00,15.19,15.33,15.19,15.32,972800.0,13.4035,13.5271,13.4035,13.5182,972800.0
2013-07-10 15:00:00,15.32,15.37,15.26,15.36,1150500.0,13.5182,13.5624,13.4653,13.5535,1150500.0
2013-07-10 15:30:00,15.36,15.41,15.31,15.39,1727000.0,13.5535,13.5977,13.5094,13.58,1727000.0
2013-07-11 09:30:00,15.55,15.6,15.28,15.29,1995800.0,13.7212,13.7653,13.483,13.4918,1995800.0
2013-07-11 10:00:00,15.28,15.34,15.17,15.18,1493100.0,13.483,13.5359,13.3859,13.3947,1493100.0
2013-07-11 10:30:00,15.19,15.3,15.16,15.28,3207200.0,13.4035,13.5006,13.3771,13.483,3207200.0
2013-07-11 11:00:00,15.28,15.4,15.28,15.3,889800.0,13.483,13.5888,13.483,13.5006,889800.0
2013-07-11 11:30:00,15.3,15.33,15.25,15.26,578700.0,13.5006,13.5271,13.4565,13.4653,578700.0
2013-07-11 12:00:00,15.26,15.28,15.24,15.25,341700.0,13.4653,13.483,13.4477,13.4565,341700.0
2013-07-11 12:30:00,15.24,15.25,15.19,15.2,562200.0,13.4477,13.4565,13.4035,13.4124,562200.0
2013-07-11 13:00:00,15.21,15.25,15.19,15.2,390200.0,13.4212,13.4565,13.4035,13.4124,390200.0
2013-07-11 13:30:00,15.21,15.21,15.12,15.13,587700.0,13.4212,13.4212,13.3418,13.3506,587700.0
2013-07-11 14:00:00,15.14,15.19,15.01,15.16,1566600.0,13.3594,13.4035,13.2447,13.3771,1566600.0
2013-07-11 14:30:00,15.16,15.18,15.08,15.12,872300.0,13.3771,13.3947,13.3065,13.3418,872300.0
2013-07-11 15:00:00,15.12,15.12,14.99,14.99,1121500.0,13.3418,13.3418,13.2271,13.2271,1121500.0
2013-07-11 15:30:00,14.99,15.2,14.96,15.14,2055800.0,13.2271,13.4124,13.2006,13.3594,2055800.0
2013-07-12 09:30:00,15.07,15.12,14.98,15.06,1575400.0,13.2976,13.3418,13.2182,13.2888,1575400.0
2013-07-12 10:00:00,15.07,15.08,14.95,15.05,781300.0,13.2976,13.3065,13.1918,13.28,781300.0
2013-07-12 10:30:00,15.05,15.08,15.02,15.03,540700.0,13.28,13.3065,13.2535,13.2624,540700.0
2013-07-12 11:00:00,15.03,15.08,14.99,14.99,815300.0,13.2624,13.3065,13.2271,13.2271,815300.0
2013-07-12 11:30:00,14.99,15.04,14.97,14.99,726300.0,13.2271,13.2712,13.2094,13.2271,726300.0
2013-07-12 12:00:00,14.99,15.01,14.98,15.01,304100.0,13.2271,13.2447,13.2182,13.2447,304100.0
2013-07-12 12:30:00,15.01,15.01,14.97,14.97,489500.0,13.2447,13.2447,13.2094,13.2094,489500.0
2013-07-12 13:00:00,14.98,15.0,14.94,14.94,916900.0,13.2182,13.2359,13.1829,13.1829,916900.0
2013-07-12 13:30:00,14.95,14.99,14.9,14.98,494000.0,13.1918,13.2271,13.1476,13.2182,494000.0
2013-07-12 14:00:00,14.98,14.99,14.93,14.95,311200.0,13.2182,13.2271,13.1741,13.1918,311200.0
2013-07-12 14:30:00,14.95,14.99,14.94,14.99,466200.0,13.1918,13.2271,13.1829,13.2271,466200.0
2013-07-12 15:00:00,14.99,14.99,14.95,14.97,592800.0,13.2271,13.2271,13.1918,13.2094,592800.0
2013-07-12 15:30:00,14.96,15.02,14.92,14.92,1575200.0,13.2006,13.2535,13.1653,13.1653,1575200.0
2013-07-15 09:30:00,14.93,15.03,14.91,14.93,451300.0,13.1741,13.2624,13.1565,13.1741,451300.0
2013-07-15 10:00:00,14.92,15.0,14.91,14.97,226100.0,13.1653,13.2359,13.1565,13.2094,226100.0
2013-07-15 10:30:00,14.97,14.98,14.79,14.8,774600.0,13.2094,13.2182,13.0506,13.0594,774600.0
2013-07-15 11:00:00,14.8,14.83,14.56,14.77,2242300.0,13.0594,13.0859,12.8476,13.0329,2242300.0
2013-07-15 11:30:00,14.77,14.77,14.5,14.52,2434400.0,13.0329,13.0329,12.7947,12.8123,2434400.0
2013-07-15 12:00:00,14.52,14.54,14.39,14.54,2728900.0,12.8123,12.83,12.6976,12.83,2728900.0
2013-07-15 12:30:00,14.53,14.57,14.46,14.55,1272700.0,12.8212,12.8565,12.7594,12.8388,1272700.0
2013-07-15 13:00:00,14.54,14.66,14.54,14.62,3128500.0,12.83,12.9359,12.83,12.9006,3128500.0
2013-07-15 13:30:00,14.62,14.67,14.61,14.65,1087100.0,12.9006,12.9447,12.8917,12.927,1087100.0
2013-07-15 14:00:00,14.65,14.76,14.64,14.75,730500.0,12.927,13.0241,12.9182,13.0153,730500.0
2013-07-15 14:30:00,14.75,14.79,14.65,14.66,1307200.0,13.0153,13.0506,12.927,12.9359,1307200.0
2013-07-15 15:00:00,14.66,14.68,14.61,14.64,1171400.0,12.9359,12.9535,12.8917,12.9182,1171400.0
2013-07-15 15:30:00,14.63,14.73,14.62,14.67,2702200.0,12.9094,12.9976,12.9006,12.9447,2702200.0
2013-07-16 09:30:00,14.57,14.9,14.57,14.88,1111800.0,12.8565,13.1476,12.8565,13.13,1111800.0
2013-07-16 10:00:00,14.88,14.95,14.82,14.95,968000.0,13.13,13.1918,13.0771,13.1918,968000.0
2013-07-16 10:30:00,14.95,15.05,14.92,14.95,804500.0,13.1918,13.28,13.1653,13.1918,804500.0
2013-07-16 11:00:00,14.96,15.02,14.9,14.92,430800.0,13.2006,13.2535,13.1476,13.1653,430800.0
2013-07-16 11:30:00,14.92,14.94,14.85,14.85,455000.0,13.1653,13.1829,13.1035,13.1035,455000.0
2013-07-16 12:00:00,14.85,14.93,14.81,14.81,514000.0,13.1035,13.1741,13.0682,13.0682,514000.0
2013-07-16 12:30:00,14.81,15.0,14.8,14.99,435100.0,13.0682,13.2359,13.0594,13.2271,435100.0
2013-07-16 13:00:00,15.0,15.04,14.93,15.0,344100.0,13.2359,13.2712,13.1741,13.2359,344100.0
2013-07-16 13:30:00,15.01,15.24,14.98,15.2,753800.0,13.2447,13.4477,13.2182,13.4124,753800.0
2013-07-16 14:00:00,15.2,15.34,15.18,15.31,1220800.0,13.4124,13.5359,13.3947,13.5094,1220800.0
2013-07-16 14:30:00,15.3,15.31,15.22,15.25,485700.0,13.5006,13.5094,13.43,13.4565,485700.0
2013-07-16 15:00:00,15.25,15.28,15.24,15.25,415400.0,13.4565,13.483,13.4477,13.4565,415400.0
2013-07-16 15:30:00,15.25,15.29,15.21,15.27,1103400.0,13.4565,13.4918,13.4212,13.4741,1103400.0
2013-07-17 09:30:00,15.36,15.44,15.29,15.44,543800.0,13.5535,13.6241,13.4918,13.6241,543800.0
2013-07-17 10:00:00,15.44,15.7,15.43,15.67,1126700.0,13.6241,13.8536,13.6153,13.8271,1126700.0
2013-07-17 10:30:00,15.67,15.69,15.45,15.45,1556300.0,13.8271,13.8447,13.633,13.633,1556300.0
2013-07-17 11:00:00,15.46,15.73,15.42,15.72,1529000.0,13.6418,13.88,13.6065,13.8712,1529000.0
2013-07-17 11:30:00,15.72,15.78,15.68,15.7,946700.0,13.8712,13.9241,13.8359,13.8536,946700.0
2013-07-17 12:00:00,15.69,15.76,15.64,15.71,824600.0,13.8447,13.9065,13.8006,13.8624,824600.0
2013-07-17 12:30:00,15.71,15.8,15.68,15.79,753800.0,13.8624,13.9418,13.8359,13.933,753800.0
2013-07-17 13:00:00,15.8,15.9,15.79,15.85,725300.0,13.9418,14.03,13.933,13.9859,725300.0
2013-07-17 13:30:00,15.85,15.89,15.79,15.89,469100.0,13.9859,14.0212,13.933,14.0212,469100.0
2013-07-17 14:00:00,15.89,15.96,15.85,15.89,1378400.0,14.0212,14.083,13.9859,14.0212,1378400.0
2013-07-17 14:30:00,15.89,15.9,15.85,15.89,768000.0,14.0212,14.03,13.9859,14.0212,768000.0
2013-07-17 15:00:00,15.88,15.92,15.86,15.89,708600.0,14.0124,14.0477,13.9947,14.0212,708600.0
2013-07-17 15:30:00,15.89,15.95,15.86,15.89,1797200.0,14.0212,14.0742,13.9947,14.0212,1797200.0
2013-07-18 09:30:00,15.94,16.02,15.87,15.91,546200.0,14.0653,14.1359,14.0036,14.0389,546200.0
2013-07-18 10:00:00,15.9,16.07,15.89,15.94,1091300.0,14.03,14.18,14.0212,14.0653,1091300.0
2013-07-18 10:30:00,15.94,16.1,15.93,15.96,1090900.0,14.0653,14.2065,14.0565,14.083,1090900.0
2013-07-18 11:00:00,15.96,15.99,15.9,15.95,703100.0,14.083,14.1094,14.03,14.0742,703100.0
2013-07-18 11:30:00,15.96,16.02,15.94,15.95,756200.0,14.083,14.1359,14.0653,14.0742,756200.0
2013-07-18 12:00:00,15.95,15.97,15.92,15.92,312500.0,14.0742,14.0918,14.0477,14.0477,312500.0
2013-07-18 12:30:00,15.92,15.95,15.87,15.89,447400.0,14.0477,14.0742,14.0036,14.0212,447400.0
2013-07-18 13:00:00,15.89,15.89,15.58,15.61,630000.0,14.0212,14.0212,13.7477,13.7741,630000.0
2013-07-18 13:30:00,15.61,15.65,15.54,15.6,913700.0,13.7741,13.8094,13.7124,13.7653,913700.0
2013-07-18 14:00:00,15.6,15.61,15.5,15.5,442200.0,13.7653,13.7741,13.6771,13.6771,442200.0
2013-07-18 14:30:00,15.5,15.56,15.5,15.54,598400.0,13.6771,13.73,13.6771,13.7124,598400.0
2013-07-18 15:00:00,15.54,15.54,15.45,15.46,638700.0,13.7124,13.7124,13.633,13.6418,638700.0
2013-07-18 15:30:00,15.45,15.47,15.33,15.46,2254400.0,13.633,13.6506,13.5271,13.6418,2254400.0
2013-07-19 09:30:00,15.36,15.62,15.26,15.45,1012800.0,13.5535,13.783,13.4653,13.633,1012800.0
2013-07-19 10:00:00,15.45,15.64,15.42,15.62,1401500.0,13.633,13.8006,13.6065,13.783,1401500.0
2013-07-19 10:30:00,15.62,15.73,15.6,15.65,520900.0,13.783,13.88,13.7653,13.8094,520900.0
2013-07-19 11:00:00,15.65,15.95,15.62,15.9,593100.0,13.8094,14.0742,13.783,14.03,593100.0
2013-07-19 11:30:00,15.9,15.93,15.77,15.86,407200.0,14.03,14.0565,13.9153,13.9947,407200.0
2013-07-19 12:00:00,15.86,15.89,15.84,15.88,368700.0,13.9947,14.0212,13.9771,14.0124,368700.0
2013-07-19 12:30:00,15.88,15.95,15.83,15.94,1611600.0,14.0124,14.0742,13.9683,14.0653,1611600.0
2013-07-19 13:00:00,15.93,16.0,15.88,15.91,436300.0,14.0565,14.1183,14.0124,14.0389,436300.0
2013-07-19 13:30:00,15.91,16.0,15.88,16.0,971900.0,14.0389,14.1183,14.0124,14.1183,971900.0
2013-07-19 14:00:00,16.0,16.08,15.99,16.07,603000.0,14.1183,14.1889,14.1094,14.18,603000.0
2013-07-19 14:30:00,16.06,16.07,15.99,15.99,544700.0,14.1712,14.18,14.1094,14.1094,544700.0
2013-07-19 15:00:00,16.0,16.06,15.96,15.98,1575200.0,14.1183,14.1712,14.083,14.1006,1575200.0
2013-07-19 15:30:00,15.97,16.0,15.91,15.97,1142800.0,14.0918,14.1183,14.0389,14.0918,1142800.0
2013-07-22 09:30:00,16.09,16.13,15.62,15.7,795800.0,14.1977,14.233,13.783,13.8536,795800.0
2013-07-22 10:00:00,15.71,15.84,15.7,15.71,386200.0,13.8624,13.9771,13.8536,13.8624,386200.0
2013-07-22 10:30:00,15.71,15.71,15.61,15.66,374200.0,13.8624,13.8624,13.7741,13.8183,374200.0
2013-07-22 11:00:00,15.66,15.96,15.66,15.92,408700.0,13.8183,14.083,13.8183,14.0477,408700.0
2013-07-22 11:30:00,15.92,15.94,15.81,15.89,281800.0,14.0477,14.0653,13.9506,14.0212,281800.0
2013-07-22 12:00:00,15.88,15.95,15.86,15.94,269100.0,14.0124,14.0742,13.9947,14.0653,269100.0
2013-07-22 12:30:00,15.94,16.0,15.92,16.0,393300.0,14.0653,14.1183,14.0477,14.1183,393300.0
2013-07-22 13:00:00,15.99,16.01,15.94,15.96,389300.0,14.1094,14.1271,14.0653,14.083,389300.0
2013-07-22 13:30:00,15.95,15.99,15.92,15.93,257200.0,14.0742,14.1094,14.0477,14.0565,257200.0
2013-07-22 14:00:00,15.93,15.93,15.88,15.88,285300.0,14.0565,14.0565,14.0124,14.0124,285300.0
2013-07-22 14:30:00,15.89,15.89,15.8,15.81,517200.0,14.0212,14.0212,13.9418,13.9506,517200.0
2013-07-22 15:00:00,15.8,15.81,15.74,15.75,486000.0,13.9418,13.9506,13.8889,13.8977,486000.0
2013-07-22 15:30:00,15.76,15.77,15.7,15.73,901300.0,13.9065,13.9153,13.8536,13.88,901300.0
2013-07-23 09:30:00,15.7,15.74,15.54,15.61,600200.0,13.8536,13.8889,13.7124,13.7741,600200.0
2013-07-23 10:00:00,15.61,15.65,15.6,15.64,425300.0,13.7741,13.8094,13.7653,13.8006,425300.0
2013-07-23 10:30:00,15.64,15.7,15.61,15.67,482900.0,13.8006,13.8536,13.7741,13.8271,482900.0
2013-07-23 11:00:00,15.67,15.87,15.64,15.79,2061800.0,13.8271,14.0036,13.8006,13.933,2061800.0
2013-07-23 11:30:00,15.79,15.8,15.71,15.78,662100.0,13.933,13.9418,13.8624,13.9241,662100.0
2013-07-23 12:00:00,15.78,15.8,15.76,15.77,326000.0,13.9241,13.9418,13.9065,13.9153,326000.0
2013-07-23 12:30:00,15.76,15.77,15.72,15.74,441600.0,13.9065,13.9153,13.8712,13.8889,441600.0
2013-07-23 13:00:00,15.74,15.81,15.73,15.78,372100.0,13.8889,13.9506,13.88,13.9241,372100.0
2013-07-23 13:30:00,15.78,15.8,15.77,15.79,359800.0,13.9241,13.9418,13.9153,13.933,359800.0
2013-07-23 14:00:00,15.78,15.79,15.78,15.79,237900.0,13.9241,13.933,13.9241,13.933,237900.0
2013-07-23 14:30:00,15.78,15.84,15.77,15.84,467100.0,13.9241,13.9771,13.9153,13.9771,467100.0
2013-07-23 15:00:00,15.84,15.86,15.78,15.79,539100.0,13.9771,13.9947,13.9241,13.933,539100.0
2013-07-23 15:30:00,15.79,15.79,15.65,15.65,2012600.0,13.933,13.933,13.8094,13.8094,2012600.0
2013-07-24 09:30:00,15.65,15.78,15.62,15.7,507000.0,13.8094,13.9241,13.783,13.8536,507000.0
2013-07-24 10:00:00,15.69,15.71,15.52,15.53,248100.0,13.8447,13.8624,13.6947,13.7035,248100.0
2013-07-24 10:30:00,15.53,15.62,15.42,15.62,727100.0,13.7035,13.783,13.6065,13.783,727100.0
2013-07-24 11:00:00,15.62,15.76,15.62,15.76,521900.0,13.783,13.9065,13.783,13.9065,521900.0
2013-07-24 11:30:00,15.76,15.8,15.7,15.77,420800.0,13.9065,13.9418,13.8536,13.9153,420800.0
2013-07-24 12:00:00,15.77,15.79,15.73,15.76,195800.0,13.9153,13.933,13.88,13.9065,195800.0
2013-07-24 12:30:00,15.76,15.79,15.75,15.76,174300.0,13.9065,13.933,13.8977,13.9065,174300.0
2013-07-24 13:00:00,15.77,15.77,15.7,15.75,169700.0,13.9153,13.9153,13.8536,13.8977,169700.0
2013-07-24 13:30:00,15.75,15.75,15.71,15.74,210100.0,13.8977,13.8977,13.8624,13.8889,210100.0
2013-07-24 14:00:00,15.73,15.76,15.68,15.7,506600.0,13.88,13.9065,13.8359,13.8536,506600.0
2013-07-24 14:30:00,15.69,15.89,15.68,15.86,412900.0,13.8447,14.0212,13.8359,13.9947,412900.0
2013-07-24 15:00:00,15.86,15.87,15.74,15.76,568100.0,13.9947,14.0036,13.8889,13.9065,568100.0
2013-07-24 15:30:00,15.76,15.79,15.71,15.72,1365000.0,13.9065,13.933,13.8624,13.8712,1365000.0
2013-07-25 09:30:00,15.66,15.83,15.65,15.78,509000.0,13.8183,13.9683,13.8094,13.9241,509000.0
2013-07-25 10:00:00,15.78,15.82,15.72,15.82,317800.0,13.9241,13.9594,13.8712,13.9594,317800.0
2013-07-25 10:30:00,15.82,15.87,15.78,15.79,2286100.0,13.9594,14.0036,13.9241,13.933,2286100.0
2013-07-25 11:00:00,15.8,15.81,15.69,15.69,393700.0,13.9418,13.9506,13.8447,13.8447,393700.0
2013-07-25 11:30:00,15.69,15.76,15.65,15.74,181800.0,13.8447,13.9065,13.8094,13.8889,181800.0
2013-07-25 12:00:00,15.75,15.8,15.73,15.74,183700.0,13.8977,13.9418,13.88,13.8889,183700.0
2013-07-25 12:30:00,15.75,15.76,15.72,15.73,130100.0,13.8977,13.9065,13.8712,13.88,130100.0
2013-07-25 13:00:00,15.73,15.74,15.72,15.73,134800.0,13.88,13.8889,13.8712,13.88,134800.0
2013-07-25 13:30:00,15.73,15.73,15.68,15.68,83300.0,13.88,13.88,13.8359,13.8359,83300.0
2013-07-25 14:00:00,15.68,15.69,15.62,15.62,196300.0,13.8359,13.8447,13.783,13.783,196300.0
2013-07-25 14:30:00,15.62,15.63,15.51,15.51,357400.0,13.783,13.7918,13.6859,13.6859,357400.0
2013-07-25 15:00:00,15.51,15.61,15.45,15.57,1257100.0,13.6859,13.7741,13.633,13.7388,1257100.0
2013-07-25 15:30:00,15.57,15.58,15.52,15.56,862300.0,13.7388,13.7477,13.6947,13.73,862300.0
2013-07-26 09:30:00,15.54,15.6,15.31,15.57,335500.0,13.7124,13.7653,13.5094,13.7388,335500.0
2013-07-26 10:00:00,15.58,15.59,15.44,15.48,395300.0,13.7477,13.7565,13.6241,13.6594,395300.0
2013-07-26 10:30:00,15.48,15.56,15.43,15.52,675100.0,13.6594,13.73,13.6153,13.6947,675100.0
2013-07-26 11:00:00,15.51,15.58,15.49,15.58,352500.0,13.6859,13.7477,13.6683,13.7477,352500.0
2013-07-26 11:30:00,15.58,15.66,15.58,15.6,249000.0,13.7477,13.8183,13.7477,13.7653,249000.0
2013-07-26 12:00:00,15.6,15.81,15.59,15.79,536400.0,13.7653,13.9506,13.7565,13.933,536400.0
2013-07-26 12:30:00,15.79,15.89,15.78,15.87,207900.0,13.933,14.0212,13.9241,14.0036,207900.0
2013-07-26 13:00:00,15.86,15.97,15.86,15.93,342300.0,13.9947,14.0918,13.9947,14.0565,342300.0
2013-07-26 13:30:00,15.93,15.93,15.86,15.88,264300.0,14.0565,14.0565,13.9947,14.0124,264300.0
2013-07-26 14:00:00,15.88,15.94,15.82,15.82,487800.0,14.0124,14.0653,13.9594,13.9594,487800.0
2013-07-26 14:30:00,15.82,15.92,15.81,15.92,563200.0,13.9594,14.0477,13.9506,14.0477,563200.0
2013-07-26 15:00:00,15.92,15.93,15.85,15.87,396100.0,14.0477,14.0565,13.9859,14.0036,396100.0
2013-07-26 15:30:00,15.88,15.93,15.85,15.9,873400.0,14.0124,14.0565,13.9859,14.03,873400.0
2013-07-29 09:30:00,15.87,15.87,15.64,15.71,389800.0,14.0036,14.0036,13.8006,13.8624,389800.0
2013-07-29 10:00:00,15.71,15.73,15.61,15.68,360800.0,13.8624,13.88,13.7741,13.8359,360800.0
2013-07-29 10:30:00,15.68,15.69,15.52,15.53,594800.0,13.8359,13.8447,13.6947,13.7035,594800.0
2013-07-29 11:00:00,15.54,15.61,15.5,15.57,563800.0,13.7124,13.7741,13.6771,13.7388,563800.0
2013-07-29 11:30:00,15.57,15.63,15.54,15.57,558600.0,13.7388,13.7918,13.7124,13.7388,558600.0
2013-07-29 12:00:00,15.57,15.61,15.56,15.6,364300.0,13.7388,13.7741,13.73,13.7653,364300.0
2013-07-29 12:30:00,15.6,15.61,15.57,15.59,268600.0,13.7653,13.7741,13.7388,13.7565,268600.0
2013-07-29 13:00:00,15.57,15.65,15.53,15.59,374300.0,13.7388,13.8094,13.7035,13.7565,374300.0
2013-07-29 13:30:00,15.6,15.65,15.59,15.63,2087900.0,13.7653,13.8094,13.7565,13.7918,2087900.0
2013-07-29 14:00:00,15.62,15.63,15.55,15.55,621700.0,13.783,13.7918,13.7212,13.7212,621700.0
2013-07-29 14:30:00,15.55,15.61,15.48,15.48,446700.0,13.7212,13.7741,13.6594,13.6594,446700.0
2013-07-29 15:00:00,15.49,15.51,15.4,15.45,865900.0,13.6683,13.6859,13.5888,13.633,865900.0
2013-07-29 15:30:00,15.44,15.54,15.44,15.52,1263500.0,13.6241,13.7124,13.6241,13.6947,1263500.0
2013-07-30 09:30:00,15.6,15.76,15.46,15.68,1179400.0,13.7653,13.9065,13.6418,13.8359,1179400.0
2013-07-30 10:00:00,15.69,15.8,15.68,15.74,574800.0,13.8447,13.9418,13.8359,13.8889,574800.0
2013-07-30 10:30:00,15.75,15.86,15.75,15.79,1077500.0,13.8977,13.9947,13.8977,13.933,1077500.0
2013-07-30 11:00:00,15.8,15.82,15.79,15.81,1192100.0,13.9418,13.9594,13.933,13.9506,1192100.0
2013-07-30 11:30:00,15.8,15.85,15.79,15.83,1356300.0,13.9418,13.9859,13.933,13.9683,1356300.0
2013-07-30 12:00:00,15.83,15.84,15.8,15.81,763500.0,13.9683,13.9771,13.9418,13.9506,763500.0
2013-07-30 12:30:00,15.81,15.85,15.81,15.84,819900.0,13.9506,13.9859,13.9506,13.9771,819900.0
2013-07-30 13:00:00,15.85,15.85,15.79,15.8,590900.0,13.9859,13.9859,13.933,13.9418,590900.0
2013-07-30 13:30:00,15.79,15.84,15.79,15.83,494400.0,13.933,13.9771,13.933,13.9683,494400.0
2013-07-30 14:00:00,15.83,15.86,15.82,15.85,339500.0,13.9683,13.9947,13.9594,13.9859,339500.0
2013-07-30 14:30:00,15.85,15.9,15.83,15.9,566100.0,13.9859,14.03,13.9683,14.03,566100.0
2013-07-30 15:00:00,15.9,15.95,15.86,15.95,789200.0,14.03,14.0742,13.9947,14.0742,789200.0
2013-07-30 15:30:00,15.95,15.96,15.9,15.94,2048200.0,14.0742,14.083,14.03,14.0653,2048200.0
2013-07-31 09:30:00,16.0,16.06,15.83,15.94,654400.0,14.1183,14.1712,13.9683,14.0653,654400.0
2013-07-31 10:00:00,15.95,16.01,15.86,15.94,538100.0,14.0742,14.1271,13.9947,14.0653,538100.0
2013-07-31 10:30:00,15.94,16.07,15.93,15.99,376800.0,14.0653,14.18,14.0565,14.1094,376800.0
2013-07-31 11:00:00,16.0,16.02,15.92,15.97,295700.0,14.1183,14.1359,14.0477,14.0918,295700.0
2013-07-31 11:30:00,15.97,16.1,15.96,16.1,482500.0,14.0918,14.2065,14.083,14.2065,482500.0
2013-07-31 12:00:00,16.1,16.21,16.1,16.17,483000.0,14.2065,14.3036,14.2065,14.2683,483000.0
2013-07-31 12:30:00,16.18,16.18,16.08,16.13,346400.0,14.2771,14.2771,14.1889,14.233,346400.0
2013-07-31 13:00:00,16.12,16.15,16.1,16.13,213400.0,14.2242,14.2506,14.2065,14.233,213400.0
2013-07-31 13:30:00,16.13,16.16,16.13,16.16,175900.0,14.233,14.2595,14.233,14.2595,175900.0
2013-07-31 14:00:00,16.16,16.21,16.02,16.04,587800.0,14.2595,14.3036,14.1359,14.1536,587800.0
2013-07-31 14:30:00,16.04,16.08,16.02,16.05,580900.0,14.1536,14.1889,14.1359,14.1624,580900.0
2013-07-31 15:00:00,16.05,16.08,16.01,16.03,649600.0,14.1624,14.1889,14.1271,14.1447,649600.0
2013-07-31 15:30:00,16.03,16.04,15.86,15.93,1721800.0,14.1447,14.1536,13.9947,14.0565,1721800.0
2013-08-01 09:30:00,15.94,16.22,15.94,16.1,778300.0,14.0653,14.3124,14.0653,14.2065,778300.0
2013-08-01 10:00:00,16.1,16.17,16.09,16.15,885800.0,14.2065,14.2683,14.1977,14.2506,885800.0
2013-08-01 10:30:00,16.16,16.17,16.07,16.1,663900.0,14.2595,14.2683,14.18,14.2065,663900.0
2013-08-01 11:00:00,16.1,16.2,16.05,16.17,622400.0,14.2065,14.2948,14.1624,14.2683,622400.0
2013-08-01 11:30:00,16.17,16.27,16.16,16.26,623100.0,14.2683,14.3565,14.2595,14.3477,623100.0
2013-08-01 12:00:00,16.26,16.28,16.24,16.25,362100.0,14.3477,14.3653,14.33,14.3389,362100.0
2013-08-01 12:30:00,16.24,16.25,16.2,16.22,510300.0,14.33,14.3389,14.2948,14.3124,510300.0
2013-08-01 13:00:00,16.23,16.25,16.19,16.23,350900.0,14.3212,14.3389,14.2859,14.3212,350900.0
2013-08-01 13:30:00,16.23,16.25,16.2,16.21,794100.0,14.3212,14.3389,14.2948,14.3036,794100.0
2013-08-01 14:00:00,16.21,16.24,16.17,16.18,777200.0,14.3036,14.33,14.2683,14.2771,777200.0
2013-08-01 14:30:00,16.18,16.18,16.08,16.08,717900.0,14.2771,14.2771,14.1889,14.1889,717900.0
2013-08-01 15:00:00,16.09,16.16,16.04,16.15,925200.0,14.1977,14.2595,14.1536,14.2506,925200.0
2013-08-01 15:30:00,16.14,16.24,16.14,16.22,1735100.0,14.2418,14.33,14.2418,14.3124,1735100.0
2013-08-02 09:30:00,16.15,16.34,16.12,16.31,729600.0,14.2506,14.4183,14.2242,14.3918,729600.0
2013-08-02 10:00:00,16.31,16.36,16.25,16.3,566400.0,14.3918,14.4359,14.3389,14.383,566400.0
2013-08-02 10:30:00,16.3,16.3,16.21,16.23,750300.0,14.383,14.383,14.3036,14.3212,750300.0
2013-08-02 11:00:00,16.23,16.24,16.14,16.23,593900.0,14.3212,14.33,14.2418,14.3212,593900.0
2013-08-02 11:30:00,16.23,16.38,16.23,16.37,784200.0,14.3212,14.4536,14.3212,14.4448,784200.0
2013-08-02 12:00:00,16.37,16.4,16.34,16.35,355100.0,14.4448,14.4712,14.4183,14.4271,355100.0
2013-08-02 12:30:00,16.35,16.47,16.34,16.41,628400.0,14.4271,14.533,14.4183,14.4801,628400.0
2013-08-02 13:00:00,16.42,16.46,16.35,16.37,609900.0,14.4889,14.5242,14.4271,14.4448,609900.0
2013-08-02 13:30:00,16.38,16.38,16.32,16.37,163400.0,14.4536,14.4536,14.4006,14.4448,163400.0
2013-08-02 14:00:00,16.37,16.41,16.36,16.39,138800.0,14.4448,14.4801,14.4359,14.4624,138800.0
2013-08-02 14:30:00,16.39,16.4,16.36,16.39,222700.0,14.4624,14.4712,14.4359,14.4624,222700.0
2013-08-02 15:00:00,16.39,16.4,16.38,16.4,272200.0,14.4624,14.4712,14.4536,14.4712,272200.0
2013-08-02 15:30:00,16.4,16.4,16.32,16.34,1055200.0,14.4712,14.4712,14.4006,14.4183,1055200.0
2013-08-05 09:30:00,16.33,16.33,16.16,16.21,137300.0,14.4095,14.4095,14.2595,14.3036,137300.0
2013-08-05 10:00:00,16.21,16.21,16.06,16.06,359100.0,14.3036,14.3036,14.1712,14.1712,359100.0
2013-08-05 10:30:00,16.07,16.07,15.89,15.99,1213500.0,14.18,14.18,14.0212,14.1094,1213500.0
2013-08-05 11:00:00,15.98,16.02,15.91,15.99,1336200.0,14.1006,14.1359,14.0389,14.1094,1336200.0
2013-08-05 11:30:00,16.0,16.01,15.95,16.0,271500.0,14.1183,14.1271,14.0742,14.1183,271500.0
2013-08-05 12:00:00,16.0,16.01,15.98,16.0,437700.0,14.1183,14.1271,14.1006,14.1183,437700.0
2013-08-05 12:30:00,16.0,16.02,15.95,15.96,371100.0,14.1183,14.1359,14.0742,14.083,371100.0
2013-08-05 13:00:00,15.96,15.99,15.94,15.99,527400.0,14.083,14.1094,14.0653,14.1094,527400.0
2013-08-05 13:30:00,15.99,16.0,15.97,16.0,268600.0,14.1094,14.1183,14.0918,14.1183,268600.0
2013-08-05 14:00:00,16.0,16.0,15.97,15.99,223500.0,14.1183,14.1183,14.0918,14.1094,223500.0
2013-08-05 14:30:00,16.0,16.0,15.93,15.99,445900.0,14.1183,14.1183,14.0565,14.1094,445900.0
2013-08-05 15:00:00,15.99,16.02,15.97,16.0,753700.0,14.1094,14.1359,14.0918,14.1183,753700.0
2013-08-05 15:30:00,16.01,16.01,15.92,16.0,987800.0,14.1271,14.1271,14.0477,14.1183,987800.0
2013-08-06 09:30:00,15.99,16.12,15.91,15.92,295400.0,14.1094,14.2242,14.0389,14.0477,295400.0
2013-08-06 10:00:00,15.91,15.95,15.87,15.91,385000.0,14.0389,14.0742,14.0036,14.0389,385000.0
2013-08-06 10:30:00,15.9,15.91,15.88,15.9,388200.0,14.03,14.0389,14.0124,14.03,388200.0
2013-08-06 11:00:00,15.89,15.92,15.82,15.92,548600.0,14.0212,14.0477,13.9594,14.0477,548600.0
2013-08-06 11:30:00,15.92,15.95,15.9,15.94,360000.0,14.0477,14.0742,14.03,14.0653,360000.0
2013-08-06 12:00:00,15.94,15.96,15.92,15.96,270200.0,14.0653,14.083,14.0477,14.083,270200.0
2013-08-06 12:30:00,15.96,16.0,15.95,15.98,513000.0,14.083,14.1183,14.0742,14.1006,513000.0
2013-08-06 13:00:00,15.98,16.04,15.97,16.04,321100.0,14.1006,14.1536,14.0918,14.1536,321100.0
2013-08-06 13:30:00,16.05,16.1,16.04,16.1,200800.0,14.1624,14.2065,14.1536,14.2065,200800.0
2013-08-06 14:00:00,16.1,16.16,16.09,16.15,451500.0,14.2065,14.2595,14.1977,14.2506,451500.0
2013-08-06 14:30:00,16.15,16.21,16.14,16.19,371900.0,14.2506,14.3036,14.2418,14.2859,371900.0
2013-08-06 15:00:00,16.2,16.25,16.19,16.2,499300.0,14.2948,14.3389,14.2859,14.2948,499300.0
2013-08-06 15:30:00,16.19,16.23,16.12,16.17,1329300.0,14.2859,14.3212,14.2242,14.2683,1329300.0
2013-08-07 09:30:00,16.15,16.15,15.91,15.93,237400.0,14.2506,14.2506,14.0389,14.0565,237400.0
2013-08-07 10:00:00,15.92,15.94,15.85,15.91,813100.0,14.0477,14.0653,13.9859,14.0389,813100.0
2013-08-07 10:30:00,15.91,15.94,15.89,15.92,231900.0,14.0389,14.0653,14.0212,14.0477,231900.0
2013-08-07 11:00:00,15.91,15.92,15.85,15.86,290300.0,14.0389,14.0477,13.9859,13.9947,290300.0
2013-08-07 11:30:00,15.86,16.02,15.85,16.01,221100.0,13.9947,14.1359,13.9859,14.1271,221100.0
2013-08-07 12:00:00,16.0,16.01,15.97,15.98,197700.0,14.1183,14.1271,14.0918,14.1006,197700.0
2013-08-07 12:30:00,15.98,15.99,15.91,15.92,167800.0,14.1006,14.1094,14.0389,14.0477,167800.0
2013-08-07 13:00:00,15.92,15.93,15.89,15.9,105900.0,14.0477,14.0565,14.0212,14.03,105900.0
2013-08-07 13:30:00,15.9,15.93,15.85,15.87,201200.0,14.03,14.0565,13.9859,14.0036,201200.0
2013-08-07 14:00:00,15.87,15.91,15.85,15.9,676500.0,14.0036,14.0389,13.9859,14.03,676500.0
2013-08-07 14:30:00,15.89,15.9,15.88,15.89,388300.0,14.0212,14.03,14.0124,14.0212,388300.0
2013-08-07 15:00:00,15.89,16.02,15.88,15.98,272300.0,14.0212,14.1359,14.0124,14.1006,272300.0
2013-08-07 15:30:00,15.98,16.05,15.95,15.95,426900.0,14.1006,14.1624,14.0742,14.0742,426900.0
2013-08-08 09:30:00,16.07,16.16,15.99,15.99,336400.0,14.18,14.2595,14.1094,14.1094,336400.0
2013-08-08 10:00:00,15.99,16.0,15.96,15.99,423100.0,14.1094,14.1183,14.083,14.1094,423100.0
2013-08-08 10:30:00,15.98,16.0,15.91,16.0,409600.0,14.1006,14.1183,14.0389,14.1183,409600.0
2013-08-08 11:00:00,16.0,16.24,15.99,16.23,698900.0,14.1183,14.33,14.1094,14.3212,698900.0
2013-08-08 11:30:00,16.23,16.26,16.06,16.18,630000.0,14.3212,14.3477,14.1712,14.2771,630000.0
2013-08-08 12:00:00,16.18,16.31,16.14,16.28,348500.0,14.2771,14.3918,14.2418,14.3653,348500.0
2013-08-08 12:30:00,16.29,16.3,16.25,16.25,451600.0,14.3742,14.383,14.3389,14.3389,451600.0
2013-08-08 13:00:00,16.25,16.28,16.22,16.23,262100.0,14.3389,14.3653,14.3124,14.3212,262100.0
2013-08-08 13:30:00,16.24,16.25,16.22,16.23,319500.0,14.33,14.3389,14.3124,14.3212,319500.0
2013-08-08 14:00:00,16.23,16.24,16.16,16.17,827300.0,14.3212,14.33,14.2595,14.2683,827300.0
2013-08-08 14:30:00,16.18,16.24,16.17,16.22,306800.0,14.2771,14.33,14.2683,14.3124,306800.0
2013-08-08 15:00:00,16.22,16.24,16.06,16.06,718200.0,14.3124,14.33,14.1712,14.1712,718200.0
2013-08-08 15:30:00,16.06,16.16,16.06,16.12,1155600.0,14.1712,14.2595,14.1712,14.2242,1155600.0
2013-08-09 09:30:00,16.09,16.16,16.0,16.15,102700.0,14.1977,14.2595,14.1183,14.2506,102700.0
2013-08-09 10:00:00,16.15,16.16,16.01,16.01,134900.0,14.2506,14.2595,14.1271,14.1271,134900.0
2013-08-09 10:30:00,16.01,16.11,16.01,16.1,574900.0,14.1271,14.2153,14.1271,14.2065,574900.0
2013-08-09 11:00:00,16.1,16.11,16.03,16.05,243700.0,14.2065,14.2153,14.1447,14.1624,243700.0
2013-08-09 11:30:00,16.05,16.05,16.04,16.04,251100.0,14.1624,14.1624,14.1536,14.1536,251100.0
2013-08-09 12:00:00,16.05,16.07,16.04,16.06,149000.0,14.1624,14.18,14.1536,14.1712,149000.0
2013-08-09 12:30:00,16.07,16.08,16.05,16.08,188300.0,14.18,14.1889,14.1624,14.1889,188300.0
2013-08-09 13:00:00,16.07,16.09,16.04,16.08,202100.0,14.18,14.1977,14.1536,14.1889,202100.0
2013-08-09 13:30:00,16.08,16.16,16.08,16.13,640000.0,14.1889,14.2595,14.1889,14.233,640000.0
2013-08-09 14:00:00,16.14,16.14,16.1,16.12,101000.0,14.2418,14.2418,14.2065,14.2242,101000.0
2013-08-09 14:30:00,16.12,16.14,16.05,16.08,255400.0,14.2242,14.2418,14.1624,14.1889,255400.0
2013-08-09 15:00:00,16.08,16.08,16.02,16.04,377900.0,14.1889,14.1889,14.1359,14.1536,377900.0
2013-08-09 15:30:00,16.04,16.06,15.96,15.99,837000.0,14.1536,14.1712,14.083,14.1094,837000.0
2013-08-12 09:30:00,15.88,16.02,15.81,16.0,432200.0,14.0124,14.1359,13.9506,14.1183,432200.0
2013-08-12 10:00:00,16.0,16.06,15.94,16.0,495400.0,14.1183,14.1712,14.0653,14.1183,495400.0
2013-08-12 10:30:00,16.0,16.01,15.92,15.95,124400.0,14.1183,14.1271,14.0477,14.0742,124400.0
2013-08-12 11:00:00,15.95,15.95,15.85,15.86,266800.0,14.0742,14.0742,13.9859,13.9947,266800.0
2013-08-12 11:30:00,15.85,15.89,15.8,15.81,367700.0,13.9859,14.0212,13.9418,13.9506,367700.0
2013-08-12 12:00:00,15.82,15.82,15.74,15.76,272700.0,13.9594,13.9594,13.8889,13.9065,272700.0
2013-08-12 12:30:00,15.76,15.83,15.75,15.83,312300.0,13.9065,13.9683,13.8977,13.9683,312300.0
2013-08-12 13:00:00,15.83,15.91,15.81,15.9,353600.0,13.9683,14.0389,13.9506,14.03,353600.0
2013-08-12 13:30:00,15.9,15.91,15.82,15.82,223900.0,14.03,14.0389,13.9594,13.9594,223900.0
2013-08-12 14:00:00,15.82,15.9,15.81,15.9,171700.0,13.9594,14.03,13.9506,14.03,171700.0
2013-08-12 14:30:00,15.9,15.98,15.88,15.88,457400.0,14.03,14.1006,14.0124,14.0124,457400.0
2013-08-12 15:00:00,15.88,16.0,15.88,15.96,473500.0,14.0124,14.1183,14.0124,14.083,473500.0
2013-08-12 15:30:00,15.95,15.96,15.88,15.92,792900.0,14.0742,14.083,14.0124,14.0477,792900.0
2013-08-13 09:30:00,15.91,15.95,15.81,15.85,359600.0,14.0389,14.0742,13.9506,13.9859,359600.0
2013-08-13 10:00:00,15.86,15.88,15.8,15.85,177600.0,13.9947,14.0124,13.9418,13.9859,177600.0
2013-08-13 10:30:00,15.85,15.87,15.8,15.84,220500.0,13.9859,14.0036,13.9418,13.9771,220500.0
2013-08-13 11:00:00,15.84,15.85,15.8,15.83,142500.0,13.9771,13.9859,13.9418,13.9683,142500.0
2013-08-13 11:30:00,15.82,15.89,15.82,15.87,216600.0,13.9594,14.0212,13.9594,14.0036,216600.0
2013-08-13 12:00:00,15.86,15.87,15.81,15.86,331800.0,13.9947,14.0036,13.9506,13.9947,331800.0
2013-08-13 12:30:00,15.86,15.89,15.85,15.87,127400.0,13.9947,14.0212,13.9859,14.0036,127400.0
2013-08-13 13:00:00,15.88,15.93,15.87,15.92,212300.0,14.0124,14.0565,14.0036,14.0477,212300.0
2013-08-13 13:30:00,15.93,15.94,15.91,15.91,81000.0,14.0565,14.0653,14.0389,14.0389,81000.0
2013-08-13 14:00:00,15.9,15.91,15.8,15.81,114500.0,14.03,14.0389,13.9418,13.9506,114500.0
2013-08-13 14:30:00,15.8,15.89,15.8,15.84,310400.0,13.9418,14.0212,13.9418,13.9771,310400.0
2013-08-13 15:00:00,15.84,15.84,15.8,15.82,300500.0,13.9771,13.9771,13.9418,13.9594,300500.0
2013-08-13 15:30:00,15.82,15.85,15.82,15.84,399700.0,13.9594,13.9859,13.9594,13.9771,399700.0
2013-08-14 09:30:00,15.83,15.88,15.71,15.75,145900.0,13.9683,14.0124,13.8624,13.8977,145900.0
2013-08-14 10:00:00,15.75,15.75,15.67,15.71,677300.0,13.8977,13.8977,13.8271,13.8624,677300.0
2013-08-14 10:30:00,15.71,15.79,15.66,15.75,264000.0,13.8624,13.933,13.8183,13.8977,264000.0
2013-08-14 11:00:00,15.76,15.77,15.73,15.74,76600.0,13.9065,13.9153,13.88,13.8889,76600.0
2013-08-14 11:30:00,15.73,15.76,15.73,15.75,164700.0,13.88,13.9065,13.88,13.8977,164700.0
2013-08-14 12:00:00,15.75,15.79,15.74,15.79,122200.0,13.8977,13.933,13.8889,13.933,122200.0
2013-08-14 12:30:00,15.8,15.84,15.79,15.83,125100.0,13.9418,13.9771,13.933,13.9683,125100.0
2013-08-14 13:00:00,15.83,15.98,15.82,15.94,273300.0,13.9683,14.1006,13.9594,14.0653,273300.0
2013-08-14 13:30:00,15.93,16.01,15.89,15.95,404700.0,14.0565,14.1271,14.0212,14.0742,404700.0
2013-08-14 14:00:00,15.94,16.01,15.94,16.0,517400.0,14.0653,14.1271,14.0653,14.1183,517400.0
2013-08-14 14:30:00,16.0,16.01,15.97,15.98,252600.0,14.1183,14.1271,14.0918,14.1006,252600.0
2013-08-14 15:00:00,15.98,15.98,15.93,15.96,252700.0,14.1006,14.1006,14.0565,14.083,252700.0
2013-08-14 15:30:00,15.95,15.96,15.89,15.9,541200.0,14.0742,14.083,14.0212,14.03,541200.0
2013-08-15 09:30:00,15.79,15.84,15.7,15.84,312100.0,13.933,13.9771,13.8536,13.9771,312100.0
2013-08-15 10:00:00,15.84,15.95,15.83,15.89,305700.0,13.9771,14.0742,13.9683,14.0212,305700.0
2013-08-15 10:30:00,15.89,16.0,15.87,16.0,475500.0,14.0212,14.1183,14.0036,14.1183,475500.0
2013-08-15 11:00:00,16.0,16.06,15.96,16.06,214600.0,14.1183,14.1712,14.083,14.1712,214600.0
2013-08-15 11:30:00,16.06,16.18,16.03,16.05,307700.0,14.1712,14.2771,14.1447,14.1624,307700.0
2013-08-15 12:00:00,16.05,16.14,16.04,16.06,288400.0,14.1624,14.2418,14.1536,14.1712,288400.0
2013-08-15 12:30:00,16.06,16.15,15.98,15.98,236200.0,14.1712,14.2506,14.1006,14.1006,236200.0
2013-08-15 13:00:00,15.98,16.01,15.91,15.99,256500.0,14.1006,14.1271,14.0389,14.1094,256500.0
2013-08-15 13:30:00,15.99,16.12,15.98,16.05,220600.0,14.1094,14.2242,14.1006,14.1624,220600.0
2013-08-15 14:00:00,16.05,16.05,15.99,16.04,318800.0,14.1624,14.1624,14.1094,14.1536,318800.0
2013-08-15 14:30:00,16.04,16.19,16.03,16.16,405100.0,14.1536,14.2859,14.1447,14.2595,405100.0
2013-08-15 15:00:00,16.16,16.18,16.11,16.15,427300.0,14.2595,14.2771,14.2153,14.2506,427300.0
2013-08-15 15:30:00,16.15,16.16,16.07,16.09,1043700.0,14.2506,14.2595,14.18,14.1977,1043700.0
2013-08-16 09:30:00,16.04,16.22,16.04,16.07,474600.0,14.1536,14.3124,14.1536,14.18,474600.0
2013-08-16 10:00:00,16.07,16.25,16.02,16.16,445100.0,14.18,14.3389,14.1359,14.2595,445100.0
2013-08-16 10:30:00,16.17,16.2,16.13,16.19,278200.0,14.2683,14.2948,14.233,14.2859,278200.0
2013-08-16 11:00:00,16.19,16.2,16.05,16.06,229900.0,14.2859,14.2948,14.1624,14.1712,229900.0
2013-08-16 11:30:00,16.06,16.09,16.0,16.09,305100.0,14.1712,14.1977,14.1183,14.1977,305100.0
2013-08-16 12:00:00,16.09,16.13,16.05,16.05,714500.0,14.1977,14.233,14.1624,14.1624,714500.0
2013-08-16 12:30:00,16.05,16.12,16.01,16.07,269400.0,14.1624,14.2242,14.1271,14.18,269400.0
2013-08-16 13:00:00,16.07,16.11,16.04,16.08,169700.0,14.18,14.2153,14.1536,14.1889,169700.0
2013-08-16 13:30:00,16.08,16.09,16.03,16.07,164900.0,14.1889,14.1977,14.1447,14.18,164900.0
2013-08-16 14:00:00,16.08,16.11,16.04,16.08,259900.0,14.1889,14.2153,14.1536,14.1889,259900.0
2013-08-16 14:30:00,16.08,16.14,16.03,16.13,287400.0,14.1889,14.2418,14.1447,14.233,287400.0
2013-08-16 15:00:00,16.13,16.22,16.11,16.21,554900.0,14.233,14.3124,14.2153,14.3036,554900.0
2013-08-16 15:30:00,16.21,16.23,15.96,15.97,1926500.0,14.3036,14.3212,14.083,14.0918,1926500.0
2013-08-19 09:30:00,16.05,16.06,15.86,15.93,332700.0,14.1624,14.1712,13.9947,14.0565,332700.0
2013-08-19 10:00:00,15.93,16.03,15.9,15.91,266800.0,14.0565,14.1447,14.03,14.0389,266800.0
2013-08-19 10:30:00,15.91,15.95,15.83,15.85,286900.0,14.0389,14.0742,13.9683,13.9859,286900.0
2013-08-19 11:00:00,15.85,15.9,15.84,15.87,243000.0,13.9859,14.03,13.9771,14.0036,243000.0
2013-08-19 11:30:00,15.87,15.91,15.85,15.87,270000.0,14.0036,14.0389,13.9859,14.0036,270000.0
2013-08-19 12:00:00,15.87,15.88,15.78,15.78,252700.0,14.0036,14.0124,13.9241,13.9241,252700.0
2013-08-19 12:30:00,15.79,15.82,15.76,15.77,292200.0,13.933,13.9594,13.9065,13.9153,292200.0
2013-08-19 13:00:00,15.77,15.8,15.76,15.78,128800.0,13.9153,13.9418,13.9065,13.9241,128800.0
2013-08-19 13:30:00,15.78,15.8,15.72,15.75,613700.0,13.9241,13.9418,13.8712,13.8977,613700.0
2013-08-19 14:00:00,15.75,15.78,15.73,15.75,271100.0,13.8977,13.9241,13.88,13.8977,271100.0
2013-08-19 14:30:00,15.75,15.77,15.71,15.75,424400.0,13.8977,13.9153,13.8624,13.8977,424400.0
2013-08-19 15:00:00,15.76,15.76,15.7,15.72,821800.0,13.9065,13.9065,13.8536,13.8712,821800.0
2013-08-19 15:30:00,15.72,15.74,15.69,15.69,1743400.0,13.8712,13.8889,13.8447,13.8447,1743400.0
2013-08-20 09:30:00,15.83,15.83,15.63,15.63,198100.0,13.9683,13.9683,13.7918,13.7918,198100.0
2013-08-20 10:00:00,15.63,15.65,15.54,15.55,217100.0,13.7918,13.8094,13.7124,13.7212,217100.0
2013-08-20 10:30:00,15.55,15.59,15.54,15.56,336500.0,13.7212,13.7565,13.7124,13.73,336500.0
2013-08-20 11:00:00,15.56,15.58,15.52,15.54,1300500.0,13.73,13.7477,13.6947,13.7124,1300500.0
2013-08-20 11:30:00,15.53,15.67,15.53,15.66,213200.0,13.7035,13.8271,13.7035,13.8183,213200.0
2013-08-20 12:00:00,15.66,15.67,15.59,15.65,170100.0,13.8183,13.8271,13.7565,13.8094,170100.0
2013-08-20 12:30:00,15.65,15.66,15.6,15.6,115600.0,13.8094,13.8183,13.7653,13.7653,115600.0
2013-08-20 13:00:00,15.61,15.65,15.6,15.61,105900.0,13.7741,13.8094,13.7653,13.7741,105900.0
2013-08-20 13:30:00,15.61,15.61,15.56,15.57,225600.0,13.7741,13.7741,13.73,13.7388,225600.0
2013-08-20 14:00:00,15.57,15.59,15.55,15.58,146600.0,13.7388,13.7565,13.7212,13.7477,146600.0
2013-08-20 14:30:00,15.57,15.65,15.57,15.64,185900.0,13.7388,13.8094,13.7388,13.8006,185900.0
2013-08-20 15:00:00,15.63,15.65,15.63,15.65,215900.0,13.7918,13.8094,13.7918,13.8094,215900.0
2013-08-20 15:30:00,15.65,15.71,15.64,15.69,703200.0,13.8094,13.8624,13.8006,13.8447,703200.0
2013-08-21 09:30:00,15.59,15.63,15.52,15.58,167100.0,13.7565,13.7918,13.6947,13.7477,167100.0
2013-08-21 10:00:00,15.58,15.62,15.53,15.56,126900.0,13.7477,13.783,13.7035,13.73,126900.0
2013-08-21 10:30:00,15.57,15.61,15.54,15.54,324700.0,13.7388,13.7741,13.7124,13.7124,324700.0
2013-08-21 11:00:00,15.54,15.58,15.53,15.57,698900.0,13.7124,13.7477,13.7035,13.7388,698900.0
2013-08-21 11:30:00,15.57,15.58,15.54,15.55,137700.0,13.7388,13.7477,13.7124,13.7212,137700.0
2013-08-21 12:00:00,15.54,15.64,15.54,15.57,151700.0,13.7124,13.8006,13.7124,13.7388,151700.0
2013-08-21 12:30:00,15.58,15.58,15.54,15.57,137200.0,13.7477,13.7477,13.7124,13.7388,137200.0
2013-08-21 13:00:00,15.57,15.58,15.55,15.56,362400.0,13.7388,13.7477,13.7212,13.73,362400.0
2013-08-21 13:30:00,15.56,15.57,15.54,15.56,157000.0,13.73,13.7388,13.7124,13.73,157000.0
2013-08-21 14:00:00,15.57,15.65,15.49,15.64,638100.0,13.7388,13.8094,13.6683,13.8006,638100.0
2013-08-21 14:30:00,15.63,15.78,15.63,15.75,471100.0,13.7918,13.9241,13.7918,13.8977,471100.0
2013-08-21 15:00:00,15.76,15.76,15.69,15.7,266200.0,13.9065,13.9065,13.8447,13.8536,266200.0
2013-08-21 15:30:00,15.69,15.76,15.68,15.75,1061000.0,13.8447,13.9065,13.8359,13.8977,1061000.0
2013-08-22 09:30:00,15.74,15.81,15.72,15.78,794400.0,13.8889,13.9506,13.8712,13.9241,794400.0
2013-08-22 10:00:00,15.78,15.83,15.76,15.77,248300.0,13.9241,13.9683,13.9065,13.9153,248300.0
2013-08-22 10:30:00,15.77,15.8,15.73,15.74,196900.0,13.9153,13.9418,13.88,13.8889,196900.0
2013-08-22 11:00:00,15.74,15.77,15.68,15.68,325100.0,13.8889,13.9153,13.8359,13.8359,325100.0
2013-08-22 11:30:00,15.68,15.74,15.68,15.68,450200.0,13.8359,13.8889,13.8359,13.8359,450200.0
2013-08-22 12:00:00,15.68,15.71,15.68,15.7,597700.0,13.8359,13.8624,13.8359,13.8536,597700.0
2013-08-22 12:30:00,15.69,15.7,15.69,15.69,1100.0,13.8447,13.8536,13.8447,13.8447,1100.0
2013-08-22 13:00:00,15.69,15.69,15.69,15.69,0.0,13.8447,13.8447,13.8447,13.8447,0.0
2013-08-22 13:30:00,15.69,15.69,15.69,15.69,0.0,13.8447,13.8447,13.8447,13.8447,0.0
2013-08-22 14:00:00,15.7,15.7,15.7,15.7,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2013-08-22 14:30:00,15.7,15.7,15.7,15.7,0.0,13.8536,13.8536,13.8536,13.8536,0.0
2013-08-22 15:00:00,15.78,15.78,15.63,15.63,105700.0,13.9241,13.9241,13.7918,13.7918,105700.0
2013-08-22 15:30:00,15.64,15.72,15.63,15.7,897700.0,13.8006,13.8712,13.7918,13.8536,897700.0
2013-08-23 09:30:00,15.71,15.73,15.57,15.7,509200.0,13.8624,13.88,13.7388,13.8536,509200.0
2013-08-23 10:00:00,15.69,15.75,15.67,15.74,864500.0,13.8447,13.8977,13.8271,13.8889,864500.0
2013-08-23 10:30:00,15.74,15.79,15.73,15.77,199900.0,13.8889,13.933,13.88,13.9153,199900.0
2013-08-23 11:00:00,15.77,15.79,15.75,15.76,248300.0,13.9153,13.933,13.8977,13.9065,248300.0
2013-08-23 11:30:00,15.76,15.77,15.69,15.69,79600.0,13.9065,13.9153,13.8447,13.8447,79600.0
2013-08-23 12:00:00,15.7,15.77,15.7,15.77,83500.0,13.8536,13.9153,13.8536,13.9153,83500.0
2013-08-23 12:30:00,15.77,15.78,15.71,15.73,630400.0,13.9153,13.9241,13.8624,13.88,630400.0
2013-08-23 13:00:00,15.73,15.73,15.69,15.7,102700.0,13.88,13.88,13.8447,13.8536,102700.0
2013-08-23 13:30:00,15.7,15.75,15.69,15.75,85600.0,13.8536,13.8977,13.8447,13.8977,85600.0
2013-08-23 14:00:00,15.75,15.76,15.71,15.76,209800.0,13.8977,13.9065,13.8624,13.9065,209800.0
2013-08-23 14:30:00,15.76,15.76,15.72,15.74,141600.0,13.9065,13.9065,13.8712,13.8889,141600.0
2013-08-23 15:00:00,15.74,15.76,15.73,15.75,178400.0,13.8889,13.9065,13.88,13.8977,178400.0
2013-08-23 15:30:00,15.75,15.76,15.73,15.73,484300.0,13.8977,13.9065,13.88,13.88,484300.0
2013-08-26 09:30:00,15.79,15.79,15.73,15.76,371500.0,13.933,13.933,13.88,13.9065,371500.0
2013-08-26 10:00:00,15.75,15.76,15.71,15.73,219200.0,13.8977,13.9065,13.8624,13.88,219200.0
2013-08-26 10:30:00,15.74,15.75,15.73,15.74,600000.0,13.8889,13.8977,13.88,13.8889,600000.0
2013-08-26 11:00:00,15.74,15.75,15.72,15.73,84400.0,13.8889,13.8977,13.8712,13.88,84400.0
2013-08-26 11:30:00,15.74,15.75,15.72,15.73,58900.0,13.8889,13.8977,13.8712,13.88,58900.0
2013-08-26 12:00:00,15.73,15.74,15.71,15.72,54300.0,13.88,13.8889,13.8624,13.8712,54300.0
2013-08-26 12:30:00,15.73,15.75,15.72,15.75,84800.0,13.88,13.8977,13.8712,13.8977,84800.0
2013-08-26 13:00:00,15.75,15.75,15.72,15.73,263400.0,13.8977,13.8977,13.8712,13.88,263400.0
2013-08-26 13:30:00,15.73,15.82,15.71,15.81,391900.0,13.88,13.9594,13.8624,13.9506,391900.0
2013-08-26 14:00:00,15.81,15.83,15.78,15.83,78200.0,13.9506,13.9683,13.9241,13.9683,78200.0
2013-08-26 14:30:00,15.82,15.83,15.8,15.83,377100.0,13.9594,13.9683,13.9418,13.9683,377100.0
2013-08-26 15:00:00,15.83,15.9,15.83,15.85,514100.0,13.9683,14.03,13.9683,13.9859,514100.0
2013-08-26 15:30:00,15.85,15.88,15.82,15.85,840800.0,13.9859,14.0124,13.9594,13.9859,840800.0
2013-08-27 09:30:00,15.75,16.0,15.69,15.87,2457800.0,13.8977,14.1183,13.8447,14.0036,2457800.0
2013-08-27 10:00:00,15.86,15.89,15.78,15.79,1119600.0,13.9947,14.0212,13.9241,13.933,1119600.0
2013-08-27 10:30:00,15.8,15.83,15.75,15.83,729000.0,13.9418,13.9683,13.8977,13.9683,729000.0
2013-08-27 11:00:00,15.84,15.86,15.81,15.84,126700.0,13.9771,13.9947,13.9506,13.9771,126700.0
2013-08-27 11:30:00,15.84,15.85,15.78,15.78,87300.0,13.9771,13.9859,13.9241,13.9241,87300.0
2013-08-27 12:00:00,15.77,15.81,15.77,15.81,62100.0,13.9153,13.9506,13.9153,13.9506,62100.0
2013-08-27 12:30:00,15.8,15.81,15.75,15.79,460600.0,13.9418,13.9506,13.8977,13.933,460600.0
2013-08-27 13:00:00,15.79,15.81,15.79,15.79,148100.0,13.933,13.9506,13.933,13.933,148100.0
2013-08-27 13:30:00,15.8,15.81,15.77,15.77,256800.0,13.9418,13.9506,13.9153,13.9153,256800.0
2013-08-27 14:00:00,15.78,15.79,15.76,15.77,359400.0,13.9241,13.933,13.9065,13.9153,359400.0
2013-08-27 14:30:00,15.77,15.77,15.72,15.77,192500.0,13.9153,13.9153,13.8712,13.9153,192500.0
2013-08-27 15:00:00,15.76,15.79,15.75,15.78,1010400.0,13.9065,13.933,13.8977,13.9241,1010400.0
2013-08-27 15:30:00,15.78,15.8,15.7,15.73,1887800.0,13.9241,13.9418,13.8536,13.88,1887800.0
2013-08-28 09:30:00,15.76,15.81,15.68,15.76,90400.0,13.9065,13.9506,13.8359,13.9065,90400.0
2013-08-28 10:00:00,15.78,15.81,15.72,15.73,6260400.0,13.9241,13.9506,13.8712,13.88,6260400.0
2013-08-28 10:30:00,15.73,15.76,15.71,15.74,1063000.0,13.88,13.9065,13.8624,13.8889,1063000.0
2013-08-28 11:00:00,15.73,15.74,15.69,15.72,748400.0,13.88,13.8889,13.8447,13.8712,748400.0
2013-08-28 11:30:00,15.73,15.77,15.73,15.75,156700.0,13.88,13.9153,13.88,13.8977,156700.0
2013-08-28 12:00:00,15.75,15.76,15.71,15.71,114600.0,13.8977,13.9065,13.8624,13.8624,114600.0
2013-08-28 12:30:00,15.71,15.77,15.71,15.77,138900.0,13.8624,13.9153,13.8624,13.9153,138900.0
2013-08-28 13:00:00,15.76,15.77,15.73,15.74,222600.0,13.9065,13.9153,13.88,13.8889,222600.0
2013-08-28 13:30:00,15.74,15.76,15.73,15.76,185100.0,13.8889,13.9065,13.88,13.9065,185100.0
2013-08-28 14:00:00,15.76,15.76,15.74,15.74,184700.0,13.9065,13.9065,13.8889,13.8889,184700.0
2013-08-28 14:30:00,15.74,15.76,15.74,15.75,228700.0,13.8889,13.9065,13.8889,13.8977,228700.0
2013-08-28 15:00:00,15.75,15.78,15.73,15.73,249800.0,13.8977,13.9241,13.88,13.88,249800.0
2013-08-28 15:30:00,15.74,15.81,15.74,15.8,1264000.0,13.8889,13.9506,13.8889,13.9418,1264000.0
2013-08-29 09:30:00,15.72,15.84,15.64,15.82,165300.0,13.8712,13.9771,13.8006,13.9594,165300.0
2013-08-29 10:00:00,15.83,15.89,15.79,15.8,230500.0,13.9683,14.0212,13.933,13.9418,230500.0
2013-08-29 10:30:00,15.8,15.86,15.77,15.78,225800.0,13.9418,13.9947,13.9153,13.9241,225800.0
2013-08-29 11:00:00,15.78,15.78,15.72,15.75,138100.0,13.9241,13.9241,13.8712,13.8977,138100.0
2013-08-29 11:30:00,15.75,15.77,15.71,15.71,120500.0,13.8977,13.9153,13.8624,13.8624,120500.0
2013-08-29 12:00:00,15.71,15.73,15.7,15.72,96100.0,13.8624,13.88,13.8536,13.8712,96100.0
2013-08-29 12:30:00,15.72,15.74,15.72,15.74,145400.0,13.8712,13.8889,13.8712,13.8889,145400.0
2013-08-29 13:00:00,15.74,15.77,15.71,15.74,79200.0,13.8889,13.9153,13.8624,13.8889,79200.0
2013-08-29 13:30:00,15.74,15.74,15.7,15.7,114300.0,13.8889,13.8889,13.8536,13.8536,114300.0
2013-08-29 14:00:00,15.7,15.74,15.7,15.72,192500.0,13.8536,13.8889,13.8536,13.8712,192500.0
2013-08-29 14:30:00,15.72,15.77,15.72,15.76,97700.0,13.8712,13.9153,13.8712,13.9065,97700.0
2013-08-29 15:00:00,15.76,15.81,15.73,15.75,375400.0,13.9065,13.9506,13.88,13.8977,375400.0
2013-08-29 15:30:00,15.75,15.79,15.73,15.77,710900.0,13.8977,13.933,13.88,13.9153,710900.0
2013-08-30 09:30:00,15.74,15.78,15.68,15.71,241300.0,13.8889,13.9241,13.8359,13.8624,241300.0
2013-08-30 10:00:00,15.71,15.72,15.69,15.71,217400.0,13.8624,13.8712,13.8447,13.8624,217400.0
2013-08-30 10:30:00,15.71,15.73,15.7,15.71,271200.0,13.8624,13.88,13.8536,13.8624,271200.0
2013-08-30 11:00:00,15.71,15.72,15.69,15.71,263900.0,13.8624,13.8712,13.8447,13.8624,263900.0
2013-08-30 11:30:00,15.71,15.72,15.68,15.68,166500.0,13.8624,13.8712,13.8359,13.8359,166500.0
2013-08-30 12:00:00,15.68,15.71,15.68,15.71,166600.0,13.8359,13.8624,13.8359,13.8624,166600.0
2013-08-30 12:30:00,15.71,15.71,15.66,15.68,230000.0,13.8624,13.8624,13.8183,13.8359,230000.0
2013-08-30 13:00:00,15.68,15.7,15.62,15.66,371800.0,13.8359,13.8536,13.783,13.8183,371800.0
2013-08-30 13:30:00,15.66,15.66,15.59,15.61,151400.0,13.8183,13.8183,13.7565,13.7741,151400.0
2013-08-30 14:00:00,15.61,15.67,15.6,15.66,182800.0,13.7741,13.8271,13.7653,13.8183,182800.0
2013-08-30 14:30:00,15.67,15.68,15.64,15.65,330400.0,13.8271,13.8359,13.8006,13.8094,330400.0
2013-08-30 15:00:00,15.66,15.7,15.65,15.69,323500.0,13.8183,13.8536,13.8094,13.8447,323500.0
2013-08-30 15:30:00,15.68,15.71,15.65,15.7,1608300.0,13.8359,13.8624,13.8094,13.8536,1608300.0
2013-09-03 09:30:00,15.89,16.01,15.88,15.99,850700.0,14.0212,14.1271,14.0124,14.1094,850700.0
2013-09-03 10:00:00,15.97,16.03,15.97,16.0,157900.0,14.0918,14.1447,14.0918,14.1183,157900.0
2013-09-03 10:30:00,16.0,16.02,16.0,16.0,112900.0,14.1183,14.1359,14.1183,14.1183,112900.0
2013-09-03 11:00:00,16.01,16.01,15.91,15.92,305400.0,14.1271,14.1271,14.0389,14.0477,305400.0
2013-09-03 11:30:00,15.92,15.94,15.9,15.9,263200.0,14.0477,14.0653,14.03,14.03,263200.0
2013-09-03 12:00:00,15.9,15.95,15.88,15.93,118200.0,14.03,14.0742,14.0124,14.0565,118200.0
2013-09-03 12:30:00,15.94,15.95,15.84,15.85,274500.0,14.0653,14.0742,13.9771,13.9859,274500.0
2013-09-03 13:00:00,15.84,15.85,15.81,15.85,147900.0,13.9771,13.9859,13.9506,13.9859,147900.0
2013-09-03 13:30:00,15.85,15.86,15.77,15.77,122500.0,13.9859,13.9947,13.9153,13.9153,122500.0
2013-09-03 14:00:00,15.77,15.82,15.71,15.73,218800.0,13.9153,13.9594,13.8624,13.88,218800.0
2013-09-03 14:30:00,15.73,15.75,15.69,15.73,248200.0,13.88,13.8977,13.8447,13.88,248200.0
2013-09-03 15:00:00,15.73,15.77,15.71,15.77,184100.0,13.88,13.9153,13.8624,13.9153,184100.0
2013-09-03 15:30:00,15.77,15.79,15.76,15.79,561400.0,13.9153,13.933,13.9065,13.933,561400.0
2013-09-04 09:30:00,15.79,15.91,15.76,15.88,594800.0,13.933,14.0389,13.9065,14.0124,594800.0
2013-09-04 10:00:00,15.88,15.92,15.88,15.9,259800.0,14.0124,14.0477,14.0124,14.03,259800.0
2013-09-04 10:30:00,15.9,15.92,15.88,15.9,186900.0,14.03,14.0477,14.0124,14.03,186900.0
2013-09-04 11:00:00,15.9,15.92,15.88,15.9,319500.0,14.03,14.0477,14.0124,14.03,319500.0
2013-09-04 11:30:00,15.9,15.9,15.86,15.88,404900.0,14.03,14.03,13.9947,14.0124,404900.0
2013-09-04 12:00:00,15.88,15.9,15.88,15.9,101100.0,14.0124,14.03,14.0124,14.03,101100.0
2013-09-04 12:30:00,15.89,15.9,15.89,15.89,29400.0,14.0212,14.03,14.0212,14.0212,29400.0
2013-09-04 13:00:00,15.89,15.92,15.89,15.91,130000.0,14.0212,14.0477,14.0212,14.0389,130000.0
2013-09-04 13:30:00,15.91,15.94,15.9,15.93,202200.0,14.0389,14.0653,14.03,14.0565,202200.0
2013-09-04 14:00:00,15.92,15.95,15.91,15.95,168300.0,14.0477,14.0742,14.0389,14.0742,168300.0
2013-09-04 14:30:00,15.95,15.95,15.91,15.94,548400.0,14.0742,14.0742,14.0389,14.0653,548400.0
2013-09-04 15:00:00,15.94,16.05,15.94,16.05,702600.0,14.0653,14.1624,14.0653,14.1624,702600.0
2013-09-04 15:30:00,16.05,16.08,15.99,16.03,1179100.0,14.1624,14.1889,14.1094,14.1447,1179100.0
2013-09-05 09:30:00,15.96,16.16,15.88,16.16,335600.0,14.083,14.2595,14.0124,14.2595,335600.0
2013-09-05 10:00:00,16.16,16.18,16.13,16.17,180100.0,14.2595,14.2771,14.233,14.2683,180100.0
2013-09-05 10:30:00,16.17,16.2,16.13,16.13,205900.0,14.2683,14.2948,14.233,14.233,205900.0
2013-09-05 11:00:00,16.14,16.18,16.13,16.17,191400.0,14.2418,14.2771,14.233,14.2683,191400.0
2013-09-05 11:30:00,16.17,16.2,16.16,16.19,172100.0,14.2683,14.2948,14.2595,14.2859,172100.0
2013-09-05 12:00:00,16.18,16.2,16.16,16.16,82400.0,14.2771,14.2948,14.2595,14.2595,82400.0
2013-09-05 12:30:00,16.16,16.21,16.16,16.2,163700.0,14.2595,14.3036,14.2595,14.2948,163700.0
2013-09-05 13:00:00,16.2,16.22,16.18,16.21,559000.0,14.2948,14.3124,14.2771,14.3036,559000.0
2013-09-05 13:30:00,16.21,16.27,16.2,16.26,137100.0,14.3036,14.3565,14.2948,14.3477,137100.0
2013-09-05 14:00:00,16.25,16.28,16.23,16.23,196500.0,14.3389,14.3653,14.3212,14.3212,196500.0
2013-09-05 14:30:00,16.23,16.25,16.19,16.2,196200.0,14.3212,14.3389,14.2859,14.2948,196200.0
2013-09-05 15:00:00,16.2,16.23,16.19,16.23,198400.0,14.2948,14.3212,14.2859,14.3212,198400.0
2013-09-05 15:30:00,16.23,16.25,16.2,16.23,620100.0,14.3212,14.3389,14.2948,14.3212,620100.0
2013-09-06 09:30:00,16.31,16.31,16.12,16.17,309100.0,14.3918,14.3918,14.2242,14.2683,309100.0
2013-09-06 10:00:00,16.16,16.21,16.08,16.21,435900.0,14.2595,14.3036,14.1889,14.3036,435900.0
2013-09-06 10:30:00,16.21,16.27,16.17,16.27,351700.0,14.3036,14.3565,14.2683,14.3565,351700.0
2013-09-06 11:00:00,16.26,16.34,16.23,16.25,300200.0,14.3477,14.4183,14.3212,14.3389,300200.0
2013-09-06 11:30:00,16.25,16.27,16.22,16.27,47400.0,14.3389,14.3565,14.3124,14.3565,47400.0
2013-09-06 12:00:00,16.27,16.3,16.25,16.27,112700.0,14.3565,14.383,14.3389,14.3565,112700.0
2013-09-06 12:30:00,16.27,16.27,16.23,16.27,44200.0,14.3565,14.3565,14.3212,14.3565,44200.0
2013-09-06 13:00:00,16.27,16.3,16.24,16.24,145100.0,14.3565,14.383,14.33,14.33,145100.0
2013-09-06 13:30:00,16.23,16.27,16.22,16.27,228900.0,14.3212,14.3565,14.3124,14.3565,228900.0
2013-09-06 14:00:00,16.27,16.3,16.26,16.29,95200.0,14.3565,14.383,14.3477,14.3742,95200.0
2013-09-06 14:30:00,16.29,16.29,16.25,16.27,87500.0,14.3742,14.3742,14.3389,14.3565,87500.0
2013-09-06 15:00:00,16.27,16.28,16.22,16.23,109800.0,14.3565,14.3653,14.3124,14.3212,109800.0
2013-09-06 15:30:00,16.24,16.24,16.16,16.19,483900.0,14.33,14.33,14.2595,14.2859,483900.0
2013-09-09 09:30:00,16.16,16.29,16.16,16.22,186600.0,14.2595,14.3742,14.2595,14.3124,186600.0
2013-09-09 10:00:00,16.23,16.26,16.2,16.2,155600.0,14.3212,14.3477,14.2948,14.2948,155600.0
2013-09-09 10:30:00,16.2,16.21,16.17,16.2,315400.0,14.2948,14.3036,14.2683,14.2948,315400.0
2013-09-09 11:00:00,16.19,16.22,16.19,16.21,542700.0,14.2859,14.3124,14.2859,14.3036,542700.0
2013-09-09 11:30:00,16.21,16.24,16.2,16.23,63800.0,14.3036,14.33,14.2948,14.3212,63800.0
2013-09-09 12:00:00,16.23,16.26,16.23,16.26,129700.0,14.3212,14.3477,14.3212,14.3477,129700.0
2013-09-09 12:30:00,16.25,16.26,16.24,16.25,72800.0,14.3389,14.3477,14.33,14.3389,72800.0
2013-09-09 13:00:00,16.25,16.3,16.25,16.25,303200.0,14.3389,14.383,14.3389,14.3389,303200.0
2013-09-09 13:30:00,16.25,16.28,16.24,16.27,200600.0,14.3389,14.3653,14.33,14.3565,200600.0
2013-09-09 14:00:00,16.26,16.28,16.26,16.28,113000.0,14.3477,14.3653,14.3477,14.3653,113000.0
2013-09-09 14:30:00,16.28,16.28,16.25,16.28,292100.0,14.3653,14.3653,14.3389,14.3653,292100.0
2013-09-09 15:00:00,16.28,16.3,16.25,16.29,172500.0,14.3653,14.383,14.3389,14.3742,172500.0
2013-09-09 15:30:00,16.29,16.34,16.27,16.34,803300.0,14.3742,14.4183,14.3565,14.4183,803300.0
2013-09-10 09:30:00,16.38,16.41,16.25,16.39,1221800.0,14.4536,14.4801,14.3389,14.4624,1221800.0
2013-09-10 10:00:00,16.39,16.39,16.29,16.33,137400.0,14.4624,14.4624,14.3742,14.4095,137400.0
2013-09-10 10:30:00,16.33,16.35,16.28,16.34,141900.0,14.4095,14.4271,14.3653,14.4183,141900.0
2013-09-10 11:00:00,16.34,16.37,16.33,16.36,222800.0,14.4183,14.4448,14.4095,14.4359,222800.0
2013-09-10 11:30:00,16.35,16.39,16.35,16.37,342200.0,14.4271,14.4624,14.4271,14.4448,342200.0
2013-09-10 12:00:00,16.37,16.39,16.36,16.38,102600.0,14.4448,14.4624,14.4359,14.4536,102600.0
2013-09-10 12:30:00,16.37,16.46,16.36,16.45,180900.0,14.4448,14.5242,14.4359,14.5153,180900.0
2013-09-10 13:00:00,16.46,16.46,16.43,16.46,80300.0,14.5242,14.5242,14.4977,14.5242,80300.0
2013-09-10 13:30:00,16.45,16.46,16.43,16.45,153200.0,14.5153,14.5242,14.4977,14.5153,153200.0
2013-09-10 14:00:00,16.45,16.48,16.44,16.46,183700.0,14.5153,14.5418,14.5065,14.5242,183700.0
2013-09-10 14:30:00,16.46,16.48,16.44,16.48,144100.0,14.5242,14.5418,14.5065,14.5418,144100.0
2013-09-10 15:00:00,16.47,16.48,16.45,16.48,244100.0,14.533,14.5418,14.5153,14.5418,244100.0
2013-09-10 15:30:00,16.47,16.57,16.47,16.54,826500.0,14.533,14.6212,14.533,14.5948,826500.0
2013-09-11 09:30:00,16.66,16.69,16.5,16.59,612600.0,14.7007,14.7271,14.5595,14.6389,612600.0
2013-09-11 10:00:00,16.59,16.77,16.55,16.77,848400.0,14.6389,14.7977,14.6036,14.7977,848400.0
2013-09-11 10:30:00,16.76,16.86,16.75,16.77,1049000.0,14.7889,14.8771,14.7801,14.7977,1049000.0
2013-09-11 11:00:00,16.78,16.8,16.71,16.75,975700.0,14.8065,14.8242,14.7448,14.7801,975700.0
2013-09-11 11:30:00,16.75,16.76,16.64,16.69,424400.0,14.7801,14.7889,14.683,14.7271,424400.0
2013-09-11 12:00:00,16.69,16.76,16.68,16.76,266800.0,14.7271,14.7889,14.7183,14.7889,266800.0
2013-09-11 12:30:00,16.75,16.82,16.74,16.8,209700.0,14.7801,14.8418,14.7712,14.8242,209700.0
2013-09-11 13:00:00,16.8,16.83,16.76,16.8,240000.0,14.8242,14.8507,14.7889,14.8242,240000.0
2013-09-11 13:30:00,16.8,16.9,16.8,16.89,382400.0,14.8242,14.9124,14.8242,14.9036,382400.0
2013-09-11 14:00:00,16.9,16.96,16.89,16.9,452200.0,14.9124,14.9654,14.9036,14.9124,452200.0
2013-09-11 14:30:00,16.91,16.91,16.84,16.89,290400.0,14.9213,14.9213,14.8595,14.9036,290400.0
2013-09-11 15:00:00,16.89,16.92,16.86,16.9,168200.0,14.9036,14.9301,14.8771,14.9124,168200.0
2013-09-11 15:30:00,16.9,17.06,16.89,17.05,1151000.0,14.9124,15.0536,14.9036,15.0448,1151000.0
2013-09-12 09:30:00,17.12,17.12,16.94,17.05,464300.0,15.1066,15.1066,14.9477,15.0448,464300.0
2013-09-12 10:00:00,17.05,17.13,17.04,17.13,318700.0,15.0448,15.1154,15.036,15.1154,318700.0
2013-09-12 10:30:00,17.12,17.22,17.12,17.22,416200.0,15.1066,15.1948,15.1066,15.1948,416200.0
2013-09-12 11:00:00,17.22,17.25,17.16,17.17,369100.0,15.1948,15.2213,15.1418,15.1507,369100.0
2013-09-12 11:30:00,17.16,17.2,17.13,17.19,402600.0,15.1418,15.1771,15.1154,15.1683,402600.0
2013-09-12 12:00:00,17.19,17.21,17.18,17.2,363400.0,15.1683,15.186,15.1595,15.1771,363400.0
2013-09-12 12:30:00,17.2,17.22,17.16,17.17,328900.0,15.1771,15.1948,15.1418,15.1507,328900.0
2013-09-12 13:00:00,17.17,17.19,17.14,17.15,205200.0,15.1507,15.1683,15.1242,15.133,205200.0
2013-09-12 13:30:00,17.14,17.24,17.14,17.18,202700.0,15.1242,15.2124,15.1242,15.1595,202700.0
2013-09-12 14:00:00,17.18,17.26,17.17,17.18,337900.0,15.1595,15.2301,15.1507,15.1595,337900.0
2013-09-12 14:30:00,17.18,17.22,17.17,17.2,446200.0,15.1595,15.1948,15.1507,15.1771,446200.0
2013-09-12 15:00:00,17.2,17.2,17.06,17.07,311400.0,15.1771,15.1771,15.0536,15.0624,311400.0
2013-09-12 15:30:00,17.07,17.11,17.04,17.11,454600.0,15.0624,15.0977,15.036,15.0977,454600.0
2013-09-13 09:30:00,17.06,17.08,16.83,16.86,243800.0,15.0536,15.0713,14.8507,14.8771,243800.0
2013-09-13 10:00:00,16.87,16.92,16.77,16.9,271000.0,14.886,14.9301,14.7977,14.9124,271000.0
2013-09-13 10:30:00,16.91,16.95,16.89,16.92,194200.0,14.9213,14.9565,14.9036,14.9301,194200.0
2013-09-13 11:00:00,16.92,16.93,16.89,16.91,99900.0,14.9301,14.9389,14.9036,14.9213,99900.0
2013-09-13 11:30:00,16.91,16.95,16.89,16.93,85800.0,14.9213,14.9565,14.9036,14.9389,85800.0
2013-09-13 12:00:00,16.93,16.95,16.89,16.89,103600.0,14.9389,14.9565,14.9036,14.9036,103600.0
2013-09-13 12:30:00,16.89,16.91,16.87,16.9,82100.0,14.9036,14.9213,14.886,14.9124,82100.0
2013-09-13 13:00:00,16.89,16.91,16.88,16.9,154300.0,14.9036,14.9213,14.8948,14.9124,154300.0
2013-09-13 13:30:00,16.9,16.92,16.9,16.91,128000.0,14.9124,14.9301,14.9124,14.9213,128000.0
2013-09-13 14:00:00,16.91,16.92,16.79,16.83,242300.0,14.9213,14.9301,14.8154,14.8507,242300.0
2013-09-13 14:30:00,16.84,16.86,16.82,16.84,111600.0,14.8595,14.8771,14.8418,14.8595,111600.0
2013-09-13 15:00:00,16.84,16.88,16.83,16.88,134200.0,14.8595,14.8948,14.8507,14.8948,134200.0
2013-09-13 15:30:00,16.88,16.91,16.88,16.89,747700.0,14.8948,14.9213,14.8948,14.9036,747700.0
2013-09-16 09:30:00,17.15,17.2,16.86,16.88,1441600.0,15.133,15.1771,14.8771,14.8948,1441600.0
2013-09-16 10:00:00,16.88,16.91,16.78,16.8,274400.0,14.8948,14.9213,14.8065,14.8242,274400.0
2013-09-16 10:30:00,16.8,16.94,16.79,16.93,644300.0,14.8242,14.9477,14.8154,14.9389,644300.0
2013-09-16 11:00:00,16.93,16.94,16.78,16.84,584000.0,14.9389,14.9477,14.8065,14.8595,584000.0
2013-09-16 11:30:00,16.85,16.93,16.82,16.92,231200.0,14.8683,14.9389,14.8418,14.9301,231200.0
2013-09-16 12:00:00,16.92,16.93,16.89,16.91,76400.0,14.9301,14.9389,14.9036,14.9213,76400.0
2013-09-16 12:30:00,16.9,16.92,16.88,16.91,62200.0,14.9124,14.9301,14.8948,14.9213,62200.0
2013-09-16 13:00:00,16.91,16.92,16.86,16.87,404600.0,14.9213,14.9301,14.8771,14.886,404600.0
2013-09-16 13:30:00,16.88,16.89,16.82,16.86,229700.0,14.8948,14.9036,14.8418,14.8771,229700.0
2013-09-16 14:00:00,16.86,16.9,16.85,16.89,170600.0,14.8771,14.9124,14.8683,14.9036,170600.0
2013-09-16 14:30:00,16.89,16.89,16.85,16.88,351000.0,14.9036,14.9036,14.8683,14.8948,351000.0
2013-09-16 15:00:00,16.88,16.94,16.87,16.93,246200.0,14.8948,14.9477,14.886,14.9389,246200.0
2013-09-16 15:30:00,16.94,16.96,16.89,16.95,651200.0,14.9477,14.9654,14.9036,14.9565,651200.0
2013-09-17 09:30:00,17.03,17.17,16.93,16.98,198600.0,15.0271,15.1507,14.9389,14.983,198600.0
2013-09-17 10:00:00,16.97,17.04,16.96,17.04,73000.0,14.9742,15.036,14.9654,15.036,73000.0
2013-09-17 10:30:00,17.03,17.06,17.02,17.05,141400.0,15.0271,15.0536,15.0183,15.0448,141400.0
2013-09-17 11:00:00,17.04,17.05,16.99,17.0,161200.0,15.036,15.0448,14.9918,15.0007,161200.0
2013-09-17 11:30:00,17.0,17.0,16.89,16.93,295000.0,15.0007,15.0007,14.9036,14.9389,295000.0
2013-09-17 12:00:00,16.93,16.99,16.93,16.97,174400.0,14.9389,14.9918,14.9389,14.9742,174400.0
2013-09-17 12:30:00,16.97,17.01,16.96,17.01,229600.0,14.9742,15.0095,14.9654,15.0095,229600.0
2013-09-17 13:00:00,17.01,17.01,16.98,16.99,67000.0,15.0095,15.0095,14.983,14.9918,67000.0
2013-09-17 13:30:00,16.98,16.99,16.97,16.98,65700.0,14.983,14.9918,14.9742,14.983,65700.0
2013-09-17 14:00:00,16.98,17.0,16.96,16.99,139500.0,14.983,15.0007,14.9654,14.9918,139500.0
2013-09-17 14:30:00,16.98,16.99,16.96,16.96,83700.0,14.983,14.9918,14.9654,14.9654,83700.0
2013-09-17 15:00:00,16.96,16.98,16.96,16.96,143500.0,14.9654,14.983,14.9654,14.9654,143500.0
2013-09-17 15:30:00,16.96,17.02,16.94,17.0,604900.0,14.9654,15.0183,14.9477,15.0007,604900.0
2013-09-18 09:30:00,16.99,17.18,16.94,16.98,136700.0,14.9918,15.1595,14.9477,14.983,136700.0
2013-09-18 10:00:00,16.98,17.0,16.84,16.89,214000.0,14.983,15.0007,14.8595,14.9036,214000.0
2013-09-18 10:30:00,16.89,16.99,16.89,16.95,124000.0,14.9036,14.9918,14.9036,14.9565,124000.0
2013-09-18 11:00:00,16.95,16.98,16.95,16.97,54200.0,14.9565,14.983,14.9565,14.9742,54200.0
2013-09-18 11:30:00,16.96,16.98,16.96,16.98,302300.0,14.9654,14.983,14.9654,14.983,302300.0
2013-09-18 12:00:00,16.97,16.98,16.9,16.93,123800.0,14.9742,14.983,14.9124,14.9389,123800.0
2013-09-18 12:30:00,16.93,16.93,16.86,16.88,164300.0,14.9389,14.9389,14.8771,14.8948,164300.0
2013-09-18 13:00:00,16.89,16.94,16.88,16.94,138900.0,14.9036,14.9477,14.8948,14.9477,138900.0
2013-09-18 13:30:00,16.94,16.95,16.93,16.95,69300.0,14.9477,14.9565,14.9389,14.9565,69300.0
2013-09-18 14:00:00,16.96,17.08,16.92,16.99,749800.0,14.9654,15.0713,14.9301,14.9918,749800.0
2013-09-18 14:30:00,16.99,17.02,16.96,17.02,426500.0,14.9918,15.0183,14.9654,15.0183,426500.0
2013-09-18 15:00:00,17.02,17.03,16.98,17.0,516200.0,15.0183,15.0271,14.983,15.0007,516200.0
2013-09-18 15:30:00,17.0,17.06,17.0,17.04,689300.0,15.0007,15.0536,15.0007,15.036,689300.0
2013-09-19 09:30:00,17.1,17.1,16.9,16.91,145700.0,15.0889,15.0889,14.9124,14.9213,145700.0
2013-09-19 10:00:00,16.92,16.96,16.9,16.91,142600.0,14.9301,14.9654,14.9124,14.9213,142600.0
2013-09-19 10:30:00,16.91,16.91,16.8,16.83,145100.0,14.9213,14.9213,14.8242,14.8507,145100.0
2013-09-19 11:00:00,16.83,16.83,16.76,16.76,139300.0,14.8507,14.8507,14.7889,14.7889,139300.0
2013-09-19 11:30:00,16.77,16.77,16.66,16.7,492600.0,14.7977,14.7977,14.7007,14.7359,492600.0
2013-09-19 12:00:00,16.7,16.75,16.69,16.73,145900.0,14.7359,14.7801,14.7271,14.7624,145900.0
2013-09-19 12:30:00,16.72,16.76,16.71,16.72,285900.0,14.7536,14.7889,14.7448,14.7536,285900.0
2013-09-19 13:00:00,16.72,16.76,16.72,16.76,201600.0,14.7536,14.7889,14.7536,14.7889,201600.0
2013-09-19 13:30:00,16.76,16.81,16.75,16.75,246800.0,14.7889,14.833,14.7801,14.7801,246800.0
2013-09-19 14:00:00,16.75,16.77,16.72,16.75,194900.0,14.7801,14.7977,14.7536,14.7801,194900.0
2013-09-19 14:30:00,16.75,16.81,16.74,16.8,179800.0,14.7801,14.833,14.7712,14.8242,179800.0
2013-09-19 15:00:00,16.79,16.87,16.79,16.85,193800.0,14.8154,14.886,14.8154,14.8683,193800.0
2013-09-19 15:30:00,16.85,16.92,16.85,16.88,644400.0,14.8683,14.9301,14.8683,14.8948,644400.0
2013-09-20 09:30:00,16.92,17.0,16.83,16.83,534700.0,14.9301,15.0007,14.8507,14.8507,534700.0
2013-09-20 10:00:00,16.83,16.84,16.73,16.78,134400.0,14.8507,14.8595,14.7624,14.8065,134400.0
2013-09-20 10:30:00,16.78,16.79,16.66,16.72,213100.0,14.8065,14.8154,14.7007,14.7536,213100.0
2013-09-20 11:00:00,16.71,16.73,16.67,16.68,100600.0,14.7448,14.7624,14.7095,14.7183,100600.0
2013-09-20 11:30:00,16.68,16.69,16.66,16.68,170700.0,14.7183,14.7271,14.7007,14.7183,170700.0
2013-09-20 12:00:00,16.68,16.68,16.61,16.62,242700.0,14.7183,14.7183,14.6565,14.6654,242700.0
2013-09-20 12:30:00,16.62,16.63,16.56,16.59,201100.0,14.6654,14.6742,14.6124,14.6389,201100.0
2013-09-20 13:00:00,16.6,16.6,16.51,16.57,128000.0,14.6477,14.6477,14.5683,14.6212,128000.0
2013-09-20 13:30:00,16.57,16.59,16.52,16.52,161600.0,14.6212,14.6389,14.5771,14.5771,161600.0
2013-09-20 14:00:00,16.53,16.54,16.47,16.52,279100.0,14.5859,14.5948,14.533,14.5771,279100.0
2013-09-20 14:30:00,16.53,16.63,16.49,16.62,493500.0,14.5859,14.6742,14.5506,14.6654,493500.0
2013-09-20 15:00:00,16.62,16.68,16.62,16.66,227200.0,14.6654,14.7183,14.6654,14.7007,227200.0
2013-09-20 15:30:00,16.66,16.68,16.62,16.64,623100.0,14.7007,14.7183,14.6654,14.683,623100.0
2013-09-23 09:30:00,16.62,16.64,16.41,16.52,208900.0,14.6654,14.683,14.4801,14.5771,208900.0
2013-09-23 10:00:00,16.51,16.56,16.49,16.5,200000.0,14.5683,14.6124,14.5506,14.5595,200000.0
2013-09-23 10:30:00,16.5,16.51,16.43,16.43,117600.0,14.5595,14.5683,14.4977,14.4977,117600.0
2013-09-23 11:00:00,16.43,16.45,16.37,16.45,219800.0,14.4977,14.5153,14.4448,14.5153,219800.0
2013-09-23 11:30:00,16.45,16.47,16.43,16.43,56300.0,14.5153,14.533,14.4977,14.4977,56300.0
2013-09-23 12:00:00,16.44,16.51,16.42,16.5,150800.0,14.5065,14.5683,14.4889,14.5595,150800.0
2013-09-23 12:30:00,16.5,16.5,16.47,16.5,47500.0,14.5595,14.5595,14.533,14.5595,47500.0
2013-09-23 13:00:00,16.49,16.53,16.48,16.52,89900.0,14.5506,14.5859,14.5418,14.5771,89900.0
2013-09-23 13:30:00,16.52,16.53,16.49,16.49,61800.0,14.5771,14.5859,14.5506,14.5506,61800.0
2013-09-23 14:00:00,16.5,16.58,16.48,16.53,146700.0,14.5595,14.6301,14.5418,14.5859,146700.0
2013-09-23 14:30:00,16.52,16.54,16.5,16.52,139800.0,14.5771,14.5948,14.5595,14.5771,139800.0
2013-09-23 15:00:00,16.52,16.55,16.51,16.55,137500.0,14.5771,14.6036,14.5683,14.6036,137500.0
2013-09-23 15:30:00,16.55,16.57,16.51,16.51,494500.0,14.6036,14.6212,14.5683,14.5683,494500.0
2013-09-24 09:30:00,16.53,16.83,16.5,16.83,198700.0,14.5859,14.8507,14.5595,14.8507,198700.0
2013-09-24 10:00:00,16.83,16.96,16.82,16.95,220000.0,14.8507,14.9654,14.8418,14.9565,220000.0
2013-09-24 10:30:00,16.95,17.2,16.91,17.11,610500.0,14.9565,15.1771,14.9213,15.0977,610500.0
2013-09-24 11:00:00,17.12,17.18,17.05,17.08,365700.0,15.1066,15.1595,15.0448,15.0713,365700.0
2013-09-24 11:30:00,17.09,17.11,17.04,17.09,427900.0,15.0801,15.0977,15.036,15.0801,427900.0
2013-09-24 12:00:00,17.1,17.2,17.08,17.16,491200.0,15.0889,15.1771,15.0713,15.1418,491200.0
2013-09-24 12:30:00,17.15,17.16,17.13,17.14,251700.0,15.133,15.1418,15.1154,15.1242,251700.0
2013-09-24 13:00:00,17.14,17.14,17.04,17.06,274000.0,15.1242,15.1242,15.036,15.0536,274000.0
2013-09-24 13:30:00,17.05,17.08,17.03,17.05,317700.0,15.0448,15.0713,15.0271,15.0448,317700.0
2013-09-24 14:00:00,17.05,17.05,16.99,17.0,145800.0,15.0448,15.0448,14.9918,15.0007,145800.0
2013-09-24 14:30:00,17.0,17.06,16.94,17.05,349300.0,15.0007,15.0536,14.9477,15.0448,349300.0
2013-09-24 15:00:00,17.05,17.08,17.01,17.02,688500.0,15.0448,15.0713,15.0095,15.0183,688500.0
2013-09-24 15:30:00,17.02,17.06,16.98,17.05,975000.0,15.0183,15.0536,14.983,15.0448,975000.0
2013-09-25 09:30:00,17.03,17.04,16.9,16.96,227700.0,15.0271,15.036,14.9124,14.9654,227700.0
2013-09-25 10:00:00,16.96,16.97,16.89,16.9,271400.0,14.9654,14.9742,14.9036,14.9124,271400.0
2013-09-25 10:30:00,16.91,16.96,16.9,16.93,129600.0,14.9213,14.9654,14.9124,14.9389,129600.0
2013-09-25 11:00:00,16.92,16.93,16.85,16.89,432200.0,14.9301,14.9389,14.8683,14.9036,432200.0
2013-09-25 11:30:00,16.89,16.9,16.81,16.83,288100.0,14.9036,14.9124,14.833,14.8507,288100.0
2013-09-25 12:00:00,16.84,16.84,16.76,16.8,490600.0,14.8595,14.8595,14.7889,14.8242,490600.0
2013-09-25 12:30:00,16.8,16.81,16.79,16.8,121200.0,14.8242,14.833,14.8154,14.8242,121200.0
2013-09-25 13:00:00,16.8,16.81,16.78,16.8,130700.0,14.8242,14.833,14.8065,14.8242,130700.0
2013-09-25 13:30:00,16.79,16.79,16.68,16.75,253400.0,14.8154,14.8154,14.7183,14.7801,253400.0
2013-09-25 14:00:00,16.75,16.76,16.71,16.75,185100.0,14.7801,14.7889,14.7448,14.7801,185100.0
2013-09-25 14:30:00,16.74,16.76,16.71,16.74,275200.0,14.7712,14.7889,14.7448,14.7712,275200.0
2013-09-25 15:00:00,16.74,16.77,16.69,16.75,254400.0,14.7712,14.7977,14.7271,14.7801,254400.0
2013-09-25 15:30:00,16.75,16.84,16.75,16.8,1144400.0,14.7801,14.8595,14.7801,14.8242,1144400.0
2013-09-26 09:30:00,16.77,16.87,16.67,16.77,90400.0,14.7977,14.886,14.7095,14.7977,90400.0
2013-09-26 10:00:00,16.77,16.79,16.75,16.77,157700.0,14.7977,14.8154,14.7801,14.7977,157700.0
2013-09-26 10:30:00,16.77,16.77,16.66,16.68,270000.0,14.7977,14.7977,14.7007,14.7183,270000.0
2013-09-26 11:00:00,16.68,16.69,16.48,16.5,1041000.0,14.7183,14.7271,14.5418,14.5595,1041000.0
2013-09-26 11:30:00,16.5,16.54,16.28,16.34,851200.0,14.5595,14.5948,14.3653,14.4183,851200.0
2013-09-26 12:00:00,16.35,16.44,16.35,16.37,482600.0,14.4271,14.5065,14.4271,14.4448,482600.0
2013-09-26 12:30:00,16.37,16.38,16.29,16.32,470000.0,14.4448,14.4536,14.3742,14.4006,470000.0
2013-09-26 13:00:00,16.32,16.38,16.31,16.36,410500.0,14.4006,14.4536,14.3918,14.4359,410500.0
2013-09-26 13:30:00,16.37,16.47,16.34,16.36,548700.0,14.4448,14.533,14.4183,14.4359,548700.0
2013-09-26 14:00:00,16.36,16.38,16.29,16.32,585900.0,14.4359,14.4536,14.3742,14.4006,585900.0
2013-09-26 14:30:00,16.32,16.32,16.1,16.29,1517200.0,14.4006,14.4006,14.2065,14.3742,1517200.0
2013-09-26 15:00:00,16.29,16.35,16.16,16.21,1680800.0,14.3742,14.4271,14.2595,14.3036,1680800.0
2013-09-26 15:30:00,16.21,16.32,16.19,16.29,3772000.0,14.3036,14.4006,14.2859,14.3742,3772000.0
2013-09-27 09:30:00,16.1,16.25,15.99,16.2,479300.0,14.2065,14.3389,14.1094,14.2948,479300.0
2013-09-27 10:00:00,16.19,16.2,16.04,16.05,602900.0,14.2859,14.2948,14.1536,14.1624,602900.0
2013-09-27 10:30:00,16.05,16.09,16.02,16.06,772600.0,14.1624,14.1977,14.1359,14.1712,772600.0
2013-09-27 11:00:00,16.05,16.1,16.05,16.09,347700.0,14.1624,14.2065,14.1624,14.1977,347700.0
2013-09-27 11:30:00,16.09,16.13,16.06,16.07,184500.0,14.1977,14.233,14.1712,14.18,184500.0
2013-09-27 12:00:00,16.07,16.2,16.05,16.2,843600.0,14.18,14.2948,14.1624,14.2948,843600.0
2013-09-27 12:30:00,16.19,16.22,16.13,16.15,1704800.0,14.2859,14.3124,14.233,14.2506,1704800.0
2013-09-27 13:00:00,16.15,16.16,16.09,16.13,96700.0,14.2506,14.2595,14.1977,14.233,96700.0
2013-09-27 13:30:00,16.13,16.18,16.12,16.16,140900.0,14.233,14.2771,14.2242,14.2595,140900.0
2013-09-27 14:00:00,16.16,16.18,16.15,16.17,328600.0,14.2595,14.2771,14.2506,14.2683,328600.0
2013-09-27 14:30:00,16.16,16.17,16.12,16.16,281600.0,14.2595,14.2683,14.2242,14.2595,281600.0
2013-09-27 15:00:00,16.16,16.18,16.11,16.14,487700.0,14.2595,14.2771,14.2153,14.2418,487700.0
2013-09-27 15:30:00,16.15,16.19,16.13,16.16,592600.0,14.2506,14.2859,14.233,14.2595,592600.0
2013-09-30 09:30:00,16.2,16.26,15.91,16.0,350300.0,14.2948,14.3477,14.0389,14.1183,350300.0
2013-09-30 10:00:00,16.0,16.06,16.0,16.05,664600.0,14.1183,14.1712,14.1183,14.1624,664600.0
2013-09-30 10:30:00,16.05,16.08,16.04,16.05,332900.0,14.1624,14.1889,14.1536,14.1624,332900.0
2013-09-30 11:00:00,16.05,16.07,16.04,16.07,553900.0,14.1624,14.18,14.1536,14.18,553900.0
2013-09-30 11:30:00,16.07,16.11,16.07,16.11,250100.0,14.18,14.2153,14.18,14.2153,250100.0
2013-09-30 12:00:00,16.11,16.11,16.06,16.07,204600.0,14.2153,14.2153,14.1712,14.18,204600.0
2013-09-30 12:30:00,16.07,16.07,16.04,16.05,80300.0,14.18,14.18,14.1536,14.1624,80300.0
2013-09-30 13:00:00,16.05,16.08,16.03,16.05,160400.0,14.1624,14.1889,14.1447,14.1624,160400.0
2013-09-30 13:30:00,16.05,16.07,16.04,16.05,400200.0,14.1624,14.18,14.1536,14.1624,400200.0
2013-09-30 14:00:00,16.06,16.07,16.05,16.06,273200.0,14.1712,14.18,14.1624,14.1712,273200.0
2013-09-30 14:30:00,16.06,16.08,16.05,16.05,321000.0,14.1712,14.1889,14.1624,14.1624,321000.0
2013-09-30 15:00:00,16.06,16.08,16.05,16.07,490600.0,14.1712,14.1889,14.1624,14.18,490600.0
2013-09-30 15:30:00,16.07,16.08,16.04,16.06,1098800.0,14.18,14.1889,14.1536,14.1712,1098800.0
2013-10-01 09:30:00,16.05,16.14,15.94,15.96,681400.0,14.1624,14.2418,14.0653,14.083,681400.0
2013-10-01 10:00:00,15.96,15.97,15.8,15.87,672700.0,14.083,14.0918,13.9418,14.0036,672700.0
2013-10-01 10:30:00,15.87,15.9,15.8,15.85,443000.0,14.0036,14.03,13.9418,13.9859,443000.0
2013-10-01 11:00:00,15.86,15.91,15.83,15.9,1651900.0,13.9947,14.0389,13.9683,14.03,1651900.0
2013-10-01 11:30:00,15.9,15.99,15.85,15.97,1423700.0,14.03,14.1094,13.9859,14.0918,1423700.0
2013-10-01 12:00:00,15.96,16.03,15.95,15.99,572700.0,14.083,14.1447,14.0742,14.1094,572700.0
2013-10-01 12:30:00,16.0,16.0,15.86,15.86,308300.0,14.1183,14.1183,13.9947,13.9947,308300.0
2013-10-01 13:00:00,15.87,15.94,15.86,15.92,145100.0,14.0036,14.0653,13.9947,14.0477,145100.0
2013-10-01 13:30:00,15.92,15.93,15.9,15.9,136800.0,14.0477,14.0565,14.03,14.03,136800.0
2013-10-01 14:00:00,15.9,15.91,15.84,15.87,387000.0,14.03,14.0389,13.9771,14.0036,387000.0
2013-10-01 14:30:00,15.87,15.99,15.86,15.98,281600.0,14.0036,14.1094,13.9947,14.1006,281600.0
2013-10-01 15:00:00,15.98,15.98,15.91,15.92,511400.0,14.1006,14.1006,14.0389,14.0477,511400.0
2013-10-01 15:30:00,15.92,15.92,15.9,15.9,1226500.0,14.0477,14.0477,14.03,14.03,1226500.0
2013-10-02 09:30:00,15.85,15.96,15.7,15.94,2357900.0,13.9859,14.083,13.8536,14.0653,2357900.0
2013-10-02 10:00:00,15.94,16.27,15.92,16.25,7110500.0,14.0653,14.3565,14.0477,14.3389,7110500.0
2013-10-02 10:30:00,16.25,16.26,16.16,16.2,852400.0,14.3389,14.3477,14.2595,14.2948,852400.0
2013-10-02 11:00:00,16.2,16.27,16.2,16.25,458900.0,14.2948,14.3565,14.2948,14.3389,458900.0
2013-10-02 11:30:00,16.25,16.25,16.2,16.24,444700.0,14.3389,14.3389,14.2948,14.33,444700.0
2013-10-02 12:00:00,16.24,16.24,16.16,16.2,663100.0,14.33,14.33,14.2595,14.2948,663100.0
2013-10-02 12:30:00,16.2,16.23,16.18,16.19,447300.0,14.2948,14.3212,14.2771,14.2859,447300.0
2013-10-02 13:00:00,16.18,16.19,16.15,16.17,153600.0,14.2771,14.2859,14.2506,14.2683,153600.0
2013-10-02 13:30:00,16.18,16.19,16.16,16.16,117400.0,14.2771,14.2859,14.2595,14.2595,117400.0
2013-10-02 14:00:00,16.17,16.22,16.16,16.21,395800.0,14.2683,14.3124,14.2595,14.3036,395800.0
2013-10-02 14:30:00,16.22,16.22,16.17,16.19,519800.0,14.3124,14.3124,14.2683,14.2859,519800.0
2013-10-02 15:00:00,16.19,16.19,16.15,16.16,625500.0,14.2859,14.2859,14.2506,14.2595,625500.0
2013-10-02 15:30:00,16.16,16.18,16.11,16.14,2990300.0,14.2595,14.2771,14.2153,14.2418,2990300.0
2013-10-03 09:30:00,16.14,16.25,15.95,16.08,2041200.0,14.2418,14.3389,14.0742,14.1889,2041200.0
2013-10-03 10:00:00,16.06,16.07,15.89,15.95,804500.0,14.1712,14.18,14.0212,14.0742,804500.0
2013-10-03 10:30:00,15.95,16.05,15.94,16.0,768100.0,14.0742,14.1624,14.0653,14.1183,768100.0
2013-10-03 11:00:00,16.0,16.0,15.99,15.99,471700.0,14.1183,14.1183,14.1094,14.1094,471700.0
2013-10-03 11:30:00,15.99,16.01,15.86,15.88,1039000.0,14.1094,14.1271,13.9947,14.0124,1039000.0
2013-10-03 12:00:00,15.88,15.92,15.8,15.86,688000.0,14.0124,14.0477,13.9418,13.9947,688000.0
2013-10-03 12:30:00,15.87,15.95,15.87,15.95,3424600.0,14.0036,14.0742,14.0036,14.0742,3424600.0
2013-10-03 13:00:00,15.95,15.95,15.88,15.91,499700.0,14.0742,14.0742,14.0124,14.0389,499700.0
2013-10-03 13:30:00,15.91,15.91,15.8,15.84,766200.0,14.0389,14.0389,13.9418,13.9771,766200.0
2013-10-03 14:00:00,15.84,15.88,15.79,15.88,1135700.0,13.9771,14.0124,13.933,14.0124,1135700.0
2013-10-03 14:30:00,15.9,15.98,15.85,15.97,926000.0,14.03,14.1006,13.9859,14.0918,926000.0
2013-10-03 15:00:00,15.98,15.99,15.84,15.87,710100.0,14.1006,14.1094,13.9771,14.0036,710100.0
2013-10-03 15:30:00,15.87,15.91,15.84,15.87,1886200.0,14.0036,14.0389,13.9771,14.0036,1886200.0
2013-10-04 09:30:00,15.84,15.97,15.82,15.94,405100.0,13.9771,14.0918,13.9594,14.0653,405100.0
2013-10-04 10:00:00,15.94,16.01,15.91,15.95,779400.0,14.0653,14.1271,14.0389,14.0742,779400.0
2013-10-04 10:30:00,15.95,15.96,15.92,15.96,431700.0,14.0742,14.083,14.0477,14.083,431700.0
2013-10-04 11:00:00,15.96,15.97,15.89,15.9,406600.0,14.083,14.0918,14.0212,14.03,406600.0
2013-10-04 11:30:00,15.9,15.92,15.87,15.87,295600.0,14.03,14.0477,14.0036,14.0036,295600.0
2013-10-04 12:00:00,15.87,15.89,15.84,15.84,642500.0,14.0036,14.0212,13.9771,13.9771,642500.0
2013-10-04 12:30:00,15.85,15.85,15.79,15.8,1396100.0,13.9859,13.9859,13.933,13.9418,1396100.0
2013-10-04 13:00:00,15.81,15.88,15.79,15.87,4899300.0,13.9506,14.0124,13.933,14.0036,4899300.0
2013-10-04 13:30:00,15.88,15.95,15.88,15.91,317800.0,14.0124,14.0742,14.0124,14.0389,317800.0
2013-10-04 14:00:00,15.91,15.93,15.9,15.9,383100.0,14.0389,14.0565,14.03,14.03,383100.0
2013-10-04 14:30:00,15.91,15.92,15.85,15.85,462100.0,14.0389,14.0477,13.9859,13.9859,462100.0
2013-10-04 15:00:00,15.85,15.88,15.82,15.88,624900.0,13.9859,14.0124,13.9594,14.0124,624900.0
2013-10-04 15:30:00,15.87,15.88,15.8,15.84,1862700.0,14.0036,14.0124,13.9418,13.9771,1862700.0
2013-10-07 09:30:00,15.68,15.81,15.68,15.8,343400.0,13.8359,13.9506,13.8359,13.9418,343400.0
2013-10-07 10:00:00,15.79,15.96,15.78,15.92,236900.0,13.933,14.083,13.9241,14.0477,236900.0
2013-10-07 10:30:00,15.92,15.92,15.84,15.89,4557400.0,14.0477,14.0477,13.9771,14.0212,4557400.0
2013-10-07 11:00:00,15.89,15.89,15.84,15.89,189000.0,14.0212,14.0212,13.9771,14.0212,189000.0
2013-10-07 11:30:00,15.89,15.9,15.84,15.85,270500.0,14.0212,14.03,13.9771,13.9859,270500.0
2013-10-07 12:00:00,15.85,15.86,15.84,15.85,185300.0,13.9859,13.9947,13.9771,13.9859,185300.0
2013-10-07 12:30:00,15.85,15.86,15.83,15.85,267100.0,13.9859,13.9947,13.9683,13.9859,267100.0
2013-10-07 13:00:00,15.85,15.88,15.85,15.86,138000.0,13.9859,14.0124,13.9859,13.9947,138000.0
2013-10-07 13:30:00,15.86,15.91,15.85,15.9,186700.0,13.9947,14.0389,13.9859,14.03,186700.0
2013-10-07 14:00:00,15.9,15.93,15.88,15.92,322200.0,14.03,14.0565,14.0124,14.0477,322200.0
2013-10-07 14:30:00,15.92,15.98,15.9,15.98,432700.0,14.0477,14.1006,14.03,14.1006,432700.0
2013-10-07 15:00:00,15.98,15.98,15.89,15.91,277700.0,14.1006,14.1006,14.0212,14.0389,277700.0
2013-10-07 15:30:00,15.91,15.96,15.88,15.91,917100.0,14.0389,14.083,14.0124,14.0389,917100.0
2013-10-08 09:30:00,15.51,15.96,15.51,15.96,183200.0,13.6859,14.083,13.6859,14.083,183200.0
2013-10-08 10:00:00,15.96,15.98,15.91,15.93,156600.0,14.083,14.1006,14.0389,14.0565,156600.0
2013-10-08 10:30:00,15.93,15.94,15.9,15.93,378800.0,14.0565,14.0653,14.03,14.0565,378800.0
2013-10-08 11:00:00,15.93,15.94,15.85,15.91,285700.0,14.0565,14.0653,13.9859,14.0389,285700.0
2013-10-08 11:30:00,15.91,15.91,15.77,15.82,489800.0,14.0389,14.0389,13.9153,13.9594,489800.0
2013-10-08 12:00:00,15.81,15.91,15.81,15.83,263900.0,13.9506,14.0389,13.9506,13.9683,263900.0
2013-10-08 12:30:00,15.83,15.84,15.79,15.81,525400.0,13.9683,13.9771,13.933,13.9506,525400.0
2013-10-08 13:00:00,15.81,15.84,15.77,15.83,359300.0,13.9506,13.9771,13.9153,13.9683,359300.0
2013-10-08 13:30:00,15.83,15.85,15.77,15.78,177400.0,13.9683,13.9859,13.9153,13.9241,177400.0
2013-10-08 14:00:00,15.78,15.82,15.77,15.79,367600.0,13.9241,13.9594,13.9153,13.933,367600.0
2013-10-08 14:30:00,15.79,15.83,15.79,15.83,381700.0,13.933,13.9683,13.933,13.9683,381700.0
2013-10-08 15:00:00,15.83,15.87,15.8,15.87,216100.0,13.9683,14.0036,13.9418,14.0036,216100.0
2013-10-08 15:30:00,15.87,15.88,15.79,15.8,804300.0,14.0036,14.0124,13.933,13.9418,804300.0
2013-10-09 09:30:00,15.8,15.82,15.75,15.78,276700.0,13.9418,13.9594,13.8977,13.9241,276700.0
2013-10-09 10:00:00,15.78,15.86,15.76,15.85,234100.0,13.9241,13.9947,13.9065,13.9859,234100.0
2013-10-09 10:30:00,15.85,15.86,15.77,15.77,150200.0,13.9859,13.9947,13.9153,13.9153,150200.0
2013-10-09 11:00:00,15.78,15.8,15.76,15.79,173500.0,13.9241,13.9418,13.9065,13.933,173500.0
2013-10-09 11:30:00,15.79,15.86,15.79,15.81,305000.0,13.933,13.9947,13.933,13.9506,305000.0
2013-10-09 12:00:00,15.82,15.87,15.8,15.82,111400.0,13.9594,14.0036,13.9418,13.9594,111400.0
2013-10-09 12:30:00,15.83,15.85,15.79,15.8,213400.0,13.9683,13.9859,13.933,13.9418,213400.0
2013-10-09 13:00:00,15.81,15.88,15.8,15.87,176400.0,13.9506,14.0124,13.9418,14.0036,176400.0
2013-10-09 13:30:00,15.88,15.9,15.82,15.89,248200.0,14.0124,14.03,13.9594,14.0212,248200.0
2013-10-09 14:00:00,15.88,15.93,15.87,15.89,248400.0,14.0124,14.0565,14.0036,14.0212,248400.0
2013-10-09 14:30:00,15.89,15.92,15.88,15.89,166900.0,14.0212,14.0477,14.0124,14.0212,166900.0
2013-10-09 15:00:00,15.88,15.95,15.88,15.91,835100.0,14.0124,14.0742,14.0124,14.0389,835100.0
2013-10-09 15:30:00,15.91,15.92,15.84,15.89,910400.0,14.0389,14.0477,13.9771,14.0212,910400.0
2013-10-10 09:30:00,15.98,16.15,15.94,16.13,522800.0,14.1006,14.2506,14.0653,14.233,522800.0
2013-10-10 10:00:00,16.14,16.17,16.1,16.16,178700.0,14.2418,14.2683,14.2065,14.2595,178700.0
2013-10-10 10:30:00,16.15,16.25,16.1,16.2,368400.0,14.2506,14.3389,14.2065,14.2948,368400.0
2013-10-10 11:00:00,16.21,16.21,16.15,16.16,267200.0,14.3036,14.3036,14.2506,14.2595,267200.0
2013-10-10 11:30:00,16.16,16.18,16.12,16.16,202900.0,14.2595,14.2771,14.2242,14.2595,202900.0
2013-10-10 12:00:00,16.17,16.17,16.13,16.16,168200.0,14.2683,14.2683,14.233,14.2595,168200.0
2013-10-10 12:30:00,16.17,16.17,16.13,16.13,76400.0,14.2683,14.2683,14.233,14.233,76400.0
2013-10-10 13:00:00,16.14,16.14,16.08,16.1,155900.0,14.2418,14.2418,14.1889,14.2065,155900.0
2013-10-10 13:30:00,16.09,16.11,16.08,16.1,184800.0,14.1977,14.2153,14.1889,14.2065,184800.0
2013-10-10 14:00:00,16.1,16.12,16.09,16.12,195700.0,14.2065,14.2242,14.1977,14.2242,195700.0
2013-10-10 14:30:00,16.11,16.12,16.09,16.11,303300.0,14.2153,14.2242,14.1977,14.2153,303300.0
2013-10-10 15:00:00,16.11,16.15,16.1,16.14,329200.0,14.2153,14.2506,14.2065,14.2418,329200.0
2013-10-10 15:30:00,16.15,16.23,16.12,16.23,1512300.0,14.2506,14.3212,14.2242,14.3212,1512300.0
2013-10-11 09:30:00,16.17,16.3,16.14,16.27,250100.0,14.2683,14.383,14.2418,14.3565,250100.0
2013-10-11 10:00:00,16.3,16.4,16.27,16.37,159400.0,14.383,14.4712,14.3565,14.4448,159400.0
2013-10-11 10:30:00,16.36,16.44,16.32,16.37,233800.0,14.4359,14.5065,14.4006,14.4448,233800.0
2013-10-11 11:00:00,16.38,16.4,16.29,16.3,471400.0,14.4536,14.4712,14.3742,14.383,471400.0
2013-10-11 11:30:00,16.31,16.48,16.3,16.44,221100.0,14.3918,14.5418,14.383,14.5065,221100.0
2013-10-11 12:00:00,16.45,16.6,16.43,16.58,303800.0,14.5153,14.6477,14.4977,14.6301,303800.0
2013-10-11 12:30:00,16.58,16.58,16.46,16.48,377400.0,14.6301,14.6301,14.5242,14.5418,377400.0
2013-10-11 13:00:00,16.48,16.5,16.44,16.5,220100.0,14.5418,14.5595,14.5065,14.5595,220100.0
2013-10-11 13:30:00,16.5,16.54,16.47,16.49,499100.0,14.5595,14.5948,14.533,14.5506,499100.0
2013-10-11 14:00:00,16.48,16.5,16.43,16.46,279800.0,14.5418,14.5595,14.4977,14.5242,279800.0
2013-10-11 14:30:00,16.45,16.47,16.39,16.41,593800.0,14.5153,14.533,14.4624,14.4801,593800.0
2013-10-11 15:00:00,16.41,16.43,16.35,16.39,311400.0,14.4801,14.4977,14.4271,14.4624,311400.0
2013-10-11 15:30:00,16.39,16.42,16.35,16.41,954700.0,14.4624,14.4889,14.4271,14.4801,954700.0
2013-10-14 09:30:00,16.31,16.47,16.23,16.45,146700.0,14.3918,14.533,14.3212,14.5153,146700.0
2013-10-14 10:00:00,16.45,16.47,16.42,16.47,86500.0,14.5153,14.533,14.4889,14.533,86500.0
2013-10-14 10:30:00,16.48,16.49,16.45,16.48,142000.0,14.5418,14.5506,14.5153,14.5418,142000.0
2013-10-14 11:00:00,16.47,16.49,16.45,16.45,102300.0,14.533,14.5506,14.5153,14.5153,102300.0
2013-10-14 11:30:00,16.46,16.53,16.44,16.52,174100.0,14.5242,14.5859,14.5065,14.5771,174100.0
2013-10-14 12:00:00,16.52,16.53,16.48,16.51,120000.0,14.5771,14.5859,14.5418,14.5683,120000.0
2013-10-14 12:30:00,16.51,16.54,16.46,16.52,111900.0,14.5683,14.5948,14.5242,14.5771,111900.0
2013-10-14 13:00:00,16.52,16.61,16.52,16.59,335500.0,14.5771,14.6565,14.5771,14.6389,335500.0
2013-10-14 13:30:00,16.58,16.61,16.58,16.6,99900.0,14.6301,14.6565,14.6301,14.6477,99900.0
2013-10-14 14:00:00,16.6,16.62,16.54,16.54,176600.0,14.6477,14.6654,14.5948,14.5948,176600.0
2013-10-14 14:30:00,16.55,16.55,16.51,16.55,238900.0,14.6036,14.6036,14.5683,14.6036,238900.0
2013-10-14 15:00:00,16.55,16.6,16.53,16.6,585700.0,14.6036,14.6477,14.5859,14.6477,585700.0
2013-10-14 15:30:00,16.6,16.6,16.54,16.56,1129500.0,14.6477,14.6477,14.5948,14.6124,1129500.0
2013-10-15 09:30:00,16.46,16.57,16.42,16.56,245600.0,14.5242,14.6212,14.4889,14.6124,245600.0
2013-10-15 10:00:00,16.56,16.67,16.54,16.57,266000.0,14.6124,14.7095,14.5948,14.6212,266000.0
2013-10-15 10:30:00,16.57,16.62,16.56,16.58,174600.0,14.6212,14.6654,14.6124,14.6301,174600.0
2013-10-15 11:00:00,16.58,16.65,16.56,16.61,314300.0,14.6301,14.6918,14.6124,14.6565,314300.0
2013-10-15 11:30:00,16.61,16.61,16.52,16.52,92300.0,14.6565,14.6565,14.5771,14.5771,92300.0
2013-10-15 12:00:00,16.52,16.53,16.48,16.52,483000.0,14.5771,14.5859,14.5418,14.5771,483000.0
2013-10-15 12:30:00,16.52,16.56,16.51,16.52,169700.0,14.5771,14.6124,14.5683,14.5771,169700.0
2013-10-15 13:00:00,16.53,16.55,16.5,16.53,50700.0,14.5859,14.6036,14.5595,14.5859,50700.0
2013-10-15 13:30:00,16.53,16.55,16.51,16.55,79800.0,14.5859,14.6036,14.5683,14.6036,79800.0
2013-10-15 14:00:00,16.55,16.59,16.55,16.57,220900.0,14.6036,14.6389,14.6036,14.6212,220900.0
2013-10-15 14:30:00,16.56,16.59,16.52,16.57,509100.0,14.6124,14.6389,14.5771,14.6212,509100.0
2013-10-15 15:00:00,16.57,16.64,16.57,16.63,378000.0,14.6212,14.683,14.6212,14.6742,378000.0
2013-10-15 15:30:00,16.63,16.63,16.55,16.58,1251500.0,14.6742,14.6742,14.6036,14.6301,1251500.0
2013-10-16 09:30:00,16.72,16.72,16.57,16.68,342500.0,14.7536,14.7536,14.6212,14.7183,342500.0
2013-10-16 10:00:00,16.68,16.7,16.67,16.68,357600.0,14.7183,14.7359,14.7095,14.7183,357600.0
2013-10-16 10:30:00,16.67,16.7,16.67,16.68,496900.0,14.7095,14.7359,14.7095,14.7183,496900.0
2013-10-16 11:00:00,16.69,16.71,16.67,16.67,218000.0,14.7271,14.7448,14.7095,14.7095,218000.0
2013-10-16 11:30:00,16.67,16.69,16.66,16.68,304400.0,14.7095,14.7271,14.7007,14.7183,304400.0
2013-10-16 12:00:00,16.69,16.69,16.66,16.66,122400.0,14.7271,14.7271,14.7007,14.7007,122400.0
2013-10-16 12:30:00,16.66,16.68,16.65,16.67,290400.0,14.7007,14.7183,14.6918,14.7095,290400.0
2013-10-16 13:00:00,16.67,16.69,16.66,16.69,80200.0,14.7095,14.7271,14.7007,14.7271,80200.0
2013-10-16 13:30:00,16.69,16.71,16.67,16.69,77100.0,14.7271,14.7448,14.7095,14.7271,77100.0
2013-10-16 14:00:00,16.7,16.7,16.67,16.67,168200.0,14.7359,14.7359,14.7095,14.7095,168200.0
2013-10-16 14:30:00,16.67,16.68,16.67,16.67,265700.0,14.7095,14.7183,14.7095,14.7095,265700.0
2013-10-16 15:00:00,16.67,16.7,16.67,16.7,215400.0,14.7095,14.7359,14.7095,14.7359,215400.0
2013-10-16 15:30:00,16.7,16.79,16.67,16.79,1308800.0,14.7359,14.8154,14.7095,14.8154,1308800.0
2013-10-17 09:30:00,16.64,16.78,16.63,16.72,89200.0,14.683,14.8065,14.6742,14.7536,89200.0
2013-10-17 10:00:00,16.72,16.78,16.67,16.67,474800.0,14.7536,14.8065,14.7095,14.7095,474800.0
2013-10-17 10:30:00,16.68,16.71,16.63,16.71,149300.0,14.7183,14.7448,14.6742,14.7448,149300.0
2013-10-17 11:00:00,16.71,16.72,16.69,16.7,172900.0,14.7448,14.7536,14.7271,14.7359,172900.0
2013-10-17 11:30:00,16.7,16.78,16.7,16.75,227700.0,14.7359,14.8065,14.7359,14.7801,227700.0
2013-10-17 12:00:00,16.76,16.76,16.68,16.68,92300.0,14.7889,14.7889,14.7183,14.7183,92300.0
2013-10-17 12:30:00,16.69,16.74,16.68,16.73,120600.0,14.7271,14.7712,14.7183,14.7624,120600.0
2013-10-17 13:00:00,16.74,16.75,16.65,16.65,161300.0,14.7712,14.7801,14.6918,14.6918,161300.0
2013-10-17 13:30:00,16.66,16.71,16.65,16.68,256200.0,14.7007,14.7448,14.6918,14.7183,256200.0
2013-10-17 14:00:00,16.68,16.71,16.66,16.67,448900.0,14.7183,14.7448,14.7007,14.7095,448900.0
2013-10-17 14:30:00,16.66,16.71,16.65,16.7,189500.0,14.7007,14.7448,14.6918,14.7359,189500.0
2013-10-17 15:00:00,16.69,16.75,16.69,16.75,189200.0,14.7271,14.7801,14.7271,14.7801,189200.0
2013-10-17 15:30:00,16.75,16.81,16.74,16.79,1137600.0,14.7801,14.833,14.7712,14.8154,1137600.0
2013-10-18 09:30:00,16.83,16.9,16.77,16.83,369600.0,14.8507,14.9124,14.7977,14.8507,369600.0
2013-10-18 10:00:00,16.83,16.84,16.75,16.77,435500.0,14.8507,14.8595,14.7801,14.7977,435500.0
2013-10-18 10:30:00,16.77,16.79,16.75,16.79,897500.0,14.7977,14.8154,14.7801,14.8154,897500.0
2013-10-18 11:00:00,16.79,16.79,16.77,16.78,156600.0,14.8154,14.8154,14.7977,14.8065,156600.0
2013-10-18 11:30:00,16.78,16.85,16.77,16.8,534500.0,14.8065,14.8683,14.7977,14.8242,534500.0
2013-10-18 12:00:00,16.81,16.85,16.77,16.83,728100.0,14.833,14.8683,14.7977,14.8507,728100.0
2013-10-18 12:30:00,16.83,16.89,16.81,16.84,182900.0,14.8507,14.9036,14.833,14.8595,182900.0
2013-10-18 13:00:00,16.84,16.88,16.83,16.87,257700.0,14.8595,14.8948,14.8507,14.886,257700.0
2013-10-18 13:30:00,16.87,16.88,16.82,16.84,174200.0,14.886,14.8948,14.8418,14.8595,174200.0
2013-10-18 14:00:00,16.84,16.85,16.81,16.85,208300.0,14.8595,14.8683,14.833,14.8683,208300.0
2013-10-18 14:30:00,16.85,16.85,16.8,16.82,142300.0,14.8683,14.8683,14.8242,14.8418,142300.0
2013-10-18 15:00:00,16.81,16.89,16.81,16.88,269800.0,14.833,14.9036,14.833,14.8948,269800.0
2013-10-18 15:30:00,16.89,16.89,16.83,16.85,1181100.0,14.9036,14.9036,14.8507,14.8683,1181100.0
2013-10-21 09:30:00,16.86,16.95,16.85,16.95,194500.0,14.8771,14.9565,14.8683,14.9565,194500.0
2013-10-21 10:00:00,16.97,16.98,16.86,16.89,140000.0,14.9742,14.983,14.8771,14.9036,140000.0
2013-10-21 10:30:00,16.88,16.88,16.8,16.8,198800.0,14.8948,14.8948,14.8242,14.8242,198800.0
2013-10-21 11:00:00,16.83,16.86,16.79,16.86,242900.0,14.8507,14.8771,14.8154,14.8771,242900.0
2013-10-21 11:30:00,16.87,16.9,16.86,16.88,116900.0,14.886,14.9124,14.8771,14.8948,116900.0
2013-10-21 12:00:00,16.89,16.92,16.86,16.86,110200.0,14.9036,14.9301,14.8771,14.8771,110200.0
2013-10-21 12:30:00,16.87,16.93,16.86,16.93,108500.0,14.886,14.9389,14.8771,14.9389,108500.0
2013-10-21 13:00:00,16.93,16.97,16.91,16.91,166700.0,14.9389,14.9742,14.9213,14.9213,166700.0
2013-10-21 13:30:00,16.92,16.92,16.89,16.9,157000.0,14.9301,14.9301,14.9036,14.9124,157000.0
2013-10-21 14:00:00,16.89,16.9,16.86,16.87,141000.0,14.9036,14.9124,14.8771,14.886,141000.0
2013-10-21 14:30:00,16.88,16.89,16.87,16.87,116500.0,14.8948,14.9036,14.886,14.886,116500.0
2013-10-21 15:00:00,16.87,16.9,16.86,16.87,210600.0,14.886,14.9124,14.8771,14.886,210600.0
2013-10-21 15:30:00,16.88,16.88,16.82,16.85,931800.0,14.8948,14.8948,14.8418,14.8683,931800.0
2013-10-22 09:30:00,16.89,17.02,16.88,16.98,429200.0,14.9036,15.0183,14.8948,14.983,429200.0
2013-10-22 10:00:00,16.98,17.0,16.94,16.94,500000.0,14.983,15.0007,14.9477,14.9477,500000.0
2013-10-22 10:30:00,16.95,16.96,16.87,16.89,445800.0,14.9565,14.9654,14.886,14.9036,445800.0
2013-10-22 11:00:00,16.89,16.9,16.79,16.84,1258300.0,14.9036,14.9124,14.8154,14.8595,1258300.0
2013-10-22 11:30:00,16.84,17.0,16.83,17.0,346100.0,14.8595,15.0007,14.8507,15.0007,346100.0
2013-10-22 12:00:00,17.0,17.01,16.93,16.94,440600.0,15.0007,15.0095,14.9389,14.9477,440600.0
2013-10-22 12:30:00,16.93,16.94,16.85,16.88,191600.0,14.9389,14.9477,14.8683,14.8948,191600.0
2013-10-22 13:00:00,16.88,16.89,16.84,16.85,669500.0,14.8948,14.9036,14.8595,14.8683,669500.0
2013-10-22 13:30:00,16.86,16.87,16.84,16.86,712800.0,14.8771,14.886,14.8595,14.8771,712800.0
2013-10-22 14:00:00,16.86,16.99,16.86,16.98,510900.0,14.8771,14.9918,14.8771,14.983,510900.0
2013-10-22 14:30:00,16.98,17.06,16.98,16.99,410000.0,14.983,15.0536,14.983,14.9918,410000.0
2013-10-22 15:00:00,17.0,17.05,16.98,16.99,265900.0,15.0007,15.0448,14.983,14.9918,265900.0
2013-10-22 15:30:00,16.99,17.04,16.95,17.01,927100.0,14.9918,15.036,14.9565,15.0095,927100.0
2013-10-23 09:30:00,16.8,17.0,16.8,16.92,291300.0,14.8242,15.0007,14.8242,14.9301,291300.0
2013-10-23 10:00:00,16.92,17.01,16.87,16.98,365500.0,14.9301,15.0095,14.886,14.983,365500.0
2013-10-23 10:30:00,16.98,17.05,16.95,17.03,314600.0,14.983,15.0448,14.9565,15.0271,314600.0
2013-10-23 11:00:00,17.02,17.08,16.98,17.04,292200.0,15.0183,15.0713,14.983,15.036,292200.0
2013-10-23 11:30:00,17.04,17.08,17.03,17.07,164400.0,15.036,15.0713,15.0271,15.0624,164400.0
2013-10-23 12:00:00,17.07,17.12,17.05,17.11,162500.0,15.0624,15.1066,15.0448,15.0977,162500.0
2013-10-23 12:30:00,17.12,17.21,17.12,17.21,469500.0,15.1066,15.186,15.1066,15.186,469500.0
2013-10-23 13:00:00,17.2,17.24,17.19,17.23,223000.0,15.1771,15.2124,15.1683,15.2036,223000.0
2013-10-23 13:30:00,17.22,17.23,17.12,17.15,438900.0,15.1948,15.2036,15.1066,15.133,438900.0
2013-10-23 14:00:00,17.14,17.15,17.06,17.07,230100.0,15.1242,15.133,15.0536,15.0624,230100.0
2013-10-23 14:30:00,17.07,17.1,17.05,17.09,483200.0,15.0624,15.0889,15.0448,15.0801,483200.0
2013-10-23 15:00:00,17.1,17.16,17.07,17.13,355800.0,15.0889,15.1418,15.0624,15.1154,355800.0
2013-10-23 15:30:00,17.13,17.18,17.07,17.1,1044000.0,15.1154,15.1595,15.0624,15.0889,1044000.0
2013-10-24 09:30:00,17.08,17.35,17.02,17.3,461800.0,15.0713,15.3095,15.0183,15.2654,461800.0
2013-10-24 10:00:00,17.29,17.31,17.24,17.24,490600.0,15.2566,15.2742,15.2124,15.2124,490600.0
2013-10-24 10:30:00,17.24,17.26,17.19,17.24,252600.0,15.2124,15.2301,15.1683,15.2124,252600.0
2013-10-24 11:00:00,17.23,17.35,17.21,17.34,165900.0,15.2036,15.3095,15.186,15.3007,165900.0
2013-10-24 11:30:00,17.34,17.4,17.34,17.37,420000.0,15.3007,15.3536,15.3007,15.3272,420000.0
2013-10-24 12:00:00,17.37,17.38,17.31,17.31,171600.0,15.3272,15.336,15.2742,15.2742,171600.0
2013-10-24 12:30:00,17.32,17.33,17.29,17.29,199200.0,15.283,15.2919,15.2566,15.2566,199200.0
2013-10-24 13:00:00,17.3,17.3,17.28,17.29,199000.0,15.2654,15.2654,15.2477,15.2566,199000.0
2013-10-24 13:30:00,17.3,17.3,17.28,17.29,262900.0,15.2654,15.2654,15.2477,15.2566,262900.0
2013-10-24 14:00:00,17.29,17.3,17.24,17.25,432700.0,15.2566,15.2654,15.2124,15.2213,432700.0
2013-10-24 14:30:00,17.25,17.27,17.24,17.26,343900.0,15.2213,15.2389,15.2124,15.2301,343900.0
2013-10-24 15:00:00,17.25,17.35,17.25,17.3,507400.0,15.2213,15.3095,15.2213,15.2654,507400.0
2013-10-24 15:30:00,17.3,17.3,17.26,17.3,628400.0,15.2654,15.2654,15.2301,15.2654,628400.0
2013-10-25 09:30:00,17.55,17.55,17.13,17.17,237000.0,15.486,15.486,15.1154,15.1507,237000.0
2013-10-25 10:00:00,17.18,17.19,17.13,17.17,551000.0,15.1595,15.1683,15.1154,15.1507,551000.0
2013-10-25 10:30:00,17.17,17.19,17.11,17.14,609700.0,15.1507,15.1683,15.0977,15.1242,609700.0
2013-10-25 11:00:00,17.13,17.16,17.11,17.14,621100.0,15.1154,15.1418,15.0977,15.1242,621100.0
2013-10-25 11:30:00,17.14,17.15,17.1,17.12,1050300.0,15.1242,15.133,15.0889,15.1066,1050300.0
2013-10-25 12:00:00,17.12,17.22,17.09,17.22,133800.0,15.1066,15.1948,15.0801,15.1948,133800.0
2013-10-25 12:30:00,17.22,17.24,17.21,17.22,165200.0,15.1948,15.2124,15.186,15.1948,165200.0
2013-10-25 13:00:00,17.22,17.23,17.18,17.19,108900.0,15.1948,15.2036,15.1595,15.1683,108900.0
2013-10-25 13:30:00,17.2,17.2,17.17,17.19,150100.0,15.1771,15.1771,15.1507,15.1683,150100.0
2013-10-25 14:00:00,17.18,17.2,17.13,17.17,740600.0,15.1595,15.1771,15.1154,15.1507,740600.0
2013-10-25 14:30:00,17.17,17.18,17.15,17.18,80000.0,15.1507,15.1595,15.133,15.1595,80000.0
2013-10-25 15:00:00,17.17,17.18,17.14,17.16,324000.0,15.1507,15.1595,15.1242,15.1418,324000.0
2013-10-25 15:30:00,17.16,17.23,17.1,17.15,1000200.0,15.1418,15.2036,15.0889,15.133,1000200.0
2013-10-28 09:30:00,17.12,17.13,17.03,17.09,307500.0,15.1066,15.1154,15.0271,15.0801,307500.0
2013-10-28 10:00:00,17.08,17.11,17.05,17.1,109100.0,15.0713,15.0977,15.0448,15.0889,109100.0
2013-10-28 10:30:00,17.11,17.11,17.06,17.1,112200.0,15.0977,15.0977,15.0536,15.0889,112200.0
2013-10-28 11:00:00,17.11,17.12,17.07,17.11,92100.0,15.0977,15.1066,15.0624,15.0977,92100.0
2013-10-28 11:30:00,17.12,17.14,17.07,17.13,307900.0,15.1066,15.1242,15.0624,15.1154,307900.0
2013-10-28 12:00:00,17.13,17.14,17.12,17.14,70300.0,15.1154,15.1242,15.1066,15.1242,70300.0
2013-10-28 12:30:00,17.13,17.14,17.13,17.14,53900.0,15.1154,15.1242,15.1154,15.1242,53900.0
2013-10-28 13:00:00,17.13,17.18,17.13,17.17,332200.0,15.1154,15.1595,15.1154,15.1507,332200.0
2013-10-28 13:30:00,17.16,17.18,17.15,17.17,134900.0,15.1418,15.1595,15.133,15.1507,134900.0
2013-10-28 14:00:00,17.17,17.27,17.12,17.27,276400.0,15.1507,15.2389,15.1066,15.2389,276400.0
2013-10-28 14:30:00,17.27,17.28,17.24,17.27,75400.0,15.2389,15.2477,15.2124,15.2389,75400.0
2013-10-28 15:00:00,17.26,17.29,17.25,17.27,314300.0,15.2301,15.2566,15.2213,15.2389,314300.0
2013-10-28 15:30:00,17.26,17.32,17.23,17.28,1397300.0,15.2301,15.283,15.2036,15.2477,1397300.0
2013-10-29 09:30:00,17.3,17.48,17.24,17.44,205200.0,15.2654,15.4242,15.2124,15.3889,205200.0
2013-10-29 10:00:00,17.44,17.46,17.38,17.39,115900.0,15.3889,15.4066,15.336,15.3448,115900.0
2013-10-29 10:30:00,17.39,17.42,17.36,17.39,327300.0,15.3448,15.3713,15.3183,15.3448,327300.0
2013-10-29 11:00:00,17.39,17.39,17.32,17.35,187400.0,15.3448,15.3448,15.283,15.3095,187400.0
2013-10-29 11:30:00,17.36,17.4,17.35,17.39,1285600.0,15.3183,15.3536,15.3095,15.3448,1285600.0
2013-10-29 12:00:00,17.4,17.41,17.37,17.4,181200.0,15.3536,15.3624,15.3272,15.3536,181200.0
2013-10-29 12:30:00,17.4,17.41,17.39,17.39,139500.0,15.3536,15.3624,15.3448,15.3448,139500.0
2013-10-29 13:00:00,17.4,17.43,17.39,17.42,303900.0,15.3536,15.3801,15.3448,15.3713,303900.0
2013-10-29 13:30:00,17.41,17.45,17.41,17.45,210800.0,15.3624,15.3977,15.3624,15.3977,210800.0
2013-10-29 14:00:00,17.45,17.46,17.44,17.46,134300.0,15.3977,15.4066,15.3889,15.4066,134300.0
2013-10-29 14:30:00,17.46,17.48,17.45,17.47,81300.0,15.4066,15.4242,15.3977,15.4154,81300.0
2013-10-29 15:00:00,17.46,17.47,17.43,17.46,458300.0,15.4066,15.4154,15.3801,15.4066,458300.0
2013-10-29 15:30:00,17.46,17.51,17.43,17.46,2381600.0,15.4066,15.4507,15.3801,15.4066,2381600.0
2013-10-30 09:30:00,17.46,17.47,17.37,17.47,202000.0,15.4066,15.4154,15.3272,15.4154,202000.0
2013-10-30 10:00:00,17.46,17.51,17.45,17.48,294400.0,15.4066,15.4507,15.3977,15.4242,294400.0
2013-10-30 10:30:00,17.48,17.48,17.45,17.47,100400.0,15.4242,15.4242,15.3977,15.4154,100400.0
2013-10-30 11:00:00,17.46,17.49,17.46,17.46,193800.0,15.4066,15.433,15.4066,15.4066,193800.0
2013-10-30 11:30:00,17.46,17.46,17.36,17.39,812500.0,15.4066,15.4066,15.3183,15.3448,812500.0
2013-10-30 12:00:00,17.38,17.45,17.37,17.39,3405200.0,15.336,15.3977,15.3272,15.3448,3405200.0
2013-10-30 12:30:00,17.39,17.4,17.36,17.39,139300.0,15.3448,15.3536,15.3183,15.3448,139300.0
2013-10-30 13:00:00,17.39,17.39,17.35,17.36,160700.0,15.3448,15.3448,15.3095,15.3183,160700.0
2013-10-30 13:30:00,17.36,17.39,17.36,17.37,101000.0,15.3183,15.3448,15.3183,15.3272,101000.0
2013-10-30 14:00:00,17.36,17.42,17.31,17.36,732800.0,15.3183,15.3713,15.2742,15.3183,732800.0
2013-10-30 14:30:00,17.35,17.39,17.32,17.33,603100.0,15.3095,15.3448,15.283,15.2919,603100.0
2013-10-30 15:00:00,17.33,17.39,17.32,17.35,292700.0,15.2919,15.3448,15.283,15.3095,292700.0
2013-10-30 15:30:00,17.35,17.38,17.34,17.35,482800.0,15.3095,15.336,15.3007,15.3095,482800.0
2013-10-31 09:30:00,17.37,17.55,17.34,17.52,262500.0,15.3272,15.486,15.3007,15.4595,262500.0
2013-10-31 10:00:00,17.52,17.59,17.49,17.56,293100.0,15.4595,15.5213,15.433,15.4948,293100.0
2013-10-31 10:30:00,17.56,17.64,17.54,17.6,517300.0,15.4948,15.5654,15.4772,15.5301,517300.0
2013-10-31 11:00:00,17.61,17.68,17.58,17.68,307400.0,15.5389,15.6007,15.5125,15.6007,307400.0
2013-10-31 11:30:00,17.68,17.77,17.64,17.65,574000.0,15.6007,15.6801,15.5654,15.5742,574000.0
2013-10-31 12:00:00,17.65,17.67,17.6,17.63,284900.0,15.5742,15.5919,15.5301,15.5566,284900.0
2013-10-31 12:30:00,17.62,17.64,17.61,17.61,65500.0,15.5477,15.5654,15.5389,15.5389,65500.0
2013-10-31 13:00:00,17.61,17.66,17.61,17.63,125500.0,15.5389,15.583,15.5389,15.5566,125500.0
2013-10-31 13:30:00,17.64,17.69,17.61,17.69,196400.0,15.5654,15.6095,15.5389,15.6095,196400.0
2013-10-31 14:00:00,17.69,17.71,17.65,17.7,135600.0,15.6095,15.6272,15.5742,15.6183,135600.0
2013-10-31 14:30:00,17.7,17.71,17.68,17.68,179100.0,15.6183,15.6272,15.6007,15.6007,179100.0
2013-10-31 15:00:00,17.68,17.69,17.6,17.6,361300.0,15.6007,15.6095,15.5301,15.5301,361300.0
2013-10-31 15:30:00,17.6,17.62,17.56,17.59,913200.0,15.5301,15.5477,15.4948,15.5213,913200.0
2013-11-01 09:30:00,17.61,17.72,17.45,17.67,310800.0,15.5389,15.636,15.3977,15.5919,310800.0
2013-11-01 10:00:00,17.67,17.81,17.64,17.77,525800.0,15.5919,15.7154,15.5654,15.6801,525800.0
2013-11-01 10:30:00,17.76,17.77,17.71,17.74,143600.0,15.6713,15.6801,15.6272,15.6536,143600.0
2013-11-01 11:00:00,17.74,17.75,17.69,17.72,283900.0,15.6536,15.6625,15.6095,15.636,283900.0
2013-11-01 11:30:00,17.72,17.76,17.71,17.72,197600.0,15.636,15.6713,15.6272,15.636,197600.0
2013-11-01 12:00:00,17.72,17.72,17.65,17.7,128300.0,15.636,15.636,15.5742,15.6183,128300.0
2013-11-01 12:30:00,17.7,17.73,17.69,17.71,189400.0,15.6183,15.6448,15.6095,15.6272,189400.0
2013-11-01 13:00:00,17.71,17.71,17.62,17.7,186000.0,15.6272,15.6272,15.5477,15.6183,186000.0
2013-11-01 13:30:00,17.7,17.74,17.69,17.73,95600.0,15.6183,15.6536,15.6095,15.6448,95600.0
2013-11-01 14:00:00,17.73,17.74,17.7,17.71,144000.0,15.6448,15.6536,15.6183,15.6272,144000.0
2013-11-01 14:30:00,17.71,17.75,17.69,17.69,318600.0,15.6272,15.6625,15.6095,15.6095,318600.0
2013-11-01 15:00:00,17.69,17.74,17.69,17.71,173600.0,15.6095,15.6536,15.6095,15.6272,173600.0
2013-11-01 15:30:00,17.72,17.78,17.7,17.75,689500.0,15.636,15.6889,15.6183,15.6625,689500.0
2013-11-04 09:30:00,17.72,17.86,17.72,17.74,199200.0,15.636,15.7595,15.636,15.6536,199200.0
2013-11-04 10:00:00,17.74,17.77,17.73,17.76,170000.0,15.6536,15.6801,15.6448,15.6713,170000.0
2013-11-04 10:30:00,17.76,17.86,17.76,17.81,633900.0,15.6713,15.7595,15.6713,15.7154,633900.0
2013-11-04 11:00:00,17.81,17.82,17.78,17.8,121400.0,15.7154,15.7242,15.6889,15.7066,121400.0
2013-11-04 11:30:00,17.8,17.81,17.77,17.8,58800.0,15.7066,15.7154,15.6801,15.7066,58800.0
2013-11-04 12:00:00,17.8,17.8,17.79,17.8,19900.0,15.7066,15.7066,15.6978,15.7066,19900.0
2013-11-04 12:30:00,17.79,17.8,17.76,17.78,83000.0,15.6978,15.7066,15.6713,15.6889,83000.0
2013-11-04 13:00:00,17.77,17.83,17.77,17.81,234400.0,15.6801,15.7331,15.6801,15.7154,234400.0
2013-11-04 13:30:00,17.81,17.82,17.78,17.78,72700.0,15.7154,15.7242,15.6889,15.6889,72700.0
2013-11-04 14:00:00,17.79,17.8,17.78,17.79,120800.0,15.6978,15.7066,15.6889,15.6978,120800.0
2013-11-04 14:30:00,17.79,17.82,17.76,17.76,225100.0,15.6978,15.7242,15.6713,15.6713,225100.0
2013-11-04 15:00:00,17.76,17.77,17.69,17.71,165400.0,15.6713,15.6801,15.6095,15.6272,165400.0
2013-11-04 15:30:00,17.71,17.77,17.67,17.77,586600.0,15.6272,15.6801,15.5919,15.6801,586600.0
2013-11-05 09:30:00,17.57,17.76,17.48,17.53,289200.0,15.5036,15.6713,15.4242,15.4683,289200.0
2013-11-05 10:00:00,17.53,17.64,17.51,17.56,230500.0,15.4683,15.5654,15.4507,15.4948,230500.0
2013-11-05 10:30:00,17.56,17.7,17.55,17.66,87400.0,15.4948,15.6183,15.486,15.583,87400.0
2013-11-05 11:00:00,17.66,17.73,17.65,17.71,173600.0,15.583,15.6448,15.5742,15.6272,173600.0
2013-11-05 11:30:00,17.71,17.72,17.67,17.67,42300.0,15.6272,15.636,15.5919,15.5919,42300.0
2013-11-05 12:00:00,17.67,17.68,17.64,17.68,230100.0,15.5919,15.6007,15.5654,15.6007,230100.0
2013-11-05 12:30:00,17.68,17.7,17.62,17.62,179100.0,15.6007,15.6183,15.5477,15.5477,179100.0
2013-11-05 13:00:00,17.63,17.64,17.59,17.64,140800.0,15.5566,15.5654,15.5213,15.5654,140800.0
2013-11-05 13:30:00,17.64,17.65,17.62,17.62,70200.0,15.5654,15.5742,15.5477,15.5477,70200.0
2013-11-05 14:00:00,17.63,17.67,17.62,17.67,284300.0,15.5566,15.5919,15.5477,15.5919,284300.0
2013-11-05 14:30:00,17.67,17.73,17.67,17.71,256800.0,15.5919,15.6448,15.5919,15.6272,256800.0
2013-11-05 15:00:00,17.71,17.75,17.7,17.73,600700.0,15.6272,15.6625,15.6183,15.6448,600700.0
2013-11-05 15:30:00,17.73,17.85,17.64,17.68,1064100.0,15.6448,15.7507,15.5654,15.6007,1064100.0
2013-11-06 09:30:00,17.73,17.82,17.54,17.75,112000.0,15.6448,15.7242,15.4772,15.6625,112000.0
2013-11-06 10:00:00,17.76,17.76,17.61,17.61,172700.0,15.6713,15.6713,15.5389,15.5389,172700.0
2013-11-06 10:30:00,17.61,17.66,17.56,17.59,231900.0,15.5389,15.583,15.4948,15.5213,231900.0
2013-11-06 11:00:00,17.59,17.6,17.54,17.54,341900.0,15.5213,15.5301,15.4772,15.4772,341900.0
2013-11-06 11:30:00,17.54,17.55,17.49,17.53,293800.0,15.4772,15.486,15.433,15.4683,293800.0
2013-11-06 12:00:00,17.53,17.53,17.42,17.44,199800.0,15.4683,15.4683,15.3713,15.3889,199800.0
2013-11-06 12:30:00,17.44,17.46,17.41,17.44,252000.0,15.3889,15.4066,15.3624,15.3889,252000.0
2013-11-06 13:00:00,17.44,17.47,17.39,17.46,132100.0,15.3889,15.4154,15.3448,15.4066,132100.0
2013-11-06 13:30:00,17.46,17.46,17.41,17.43,36600.0,15.4066,15.4066,15.3624,15.3801,36600.0
2013-11-06 14:00:00,17.43,17.47,17.42,17.46,113900.0,15.3801,15.4154,15.3713,15.4066,113900.0
2013-11-06 14:30:00,17.47,17.51,17.41,17.41,171200.0,15.4154,15.4507,15.3624,15.3624,171200.0
2013-11-06 15:00:00,17.41,17.43,17.37,17.37,391300.0,15.3624,15.3801,15.3272,15.3272,391300.0
2013-11-06 15:30:00,17.37,17.43,17.35,17.42,571200.0,15.3272,15.3801,15.3095,15.3713,571200.0
2013-11-07 09:30:00,17.51,17.62,17.43,17.59,266000.0,15.4507,15.5477,15.3801,15.5213,266000.0
2013-11-07 10:00:00,17.58,17.58,17.41,17.42,653300.0,15.5125,15.5125,15.3624,15.3713,653300.0
2013-11-07 10:30:00,17.42,17.46,17.38,17.41,348900.0,15.3713,15.4066,15.336,15.3624,348900.0
2013-11-07 11:00:00,17.41,17.45,17.28,17.37,500900.0,15.3624,15.3977,15.2477,15.3272,500900.0
2013-11-07 11:30:00,17.37,17.37,17.29,17.35,265700.0,15.3272,15.3272,15.2566,15.3095,265700.0
2013-11-07 12:00:00,17.35,17.41,17.33,17.37,192000.0,15.3095,15.3624,15.2919,15.3272,192000.0
2013-11-07 12:30:00,17.37,17.39,17.35,17.36,90000.0,15.3272,15.3448,15.3095,15.3183,90000.0
2013-11-07 13:00:00,17.36,17.37,17.33,17.34,172800.0,15.3183,15.3272,15.2919,15.3007,172800.0
2013-11-07 13:30:00,17.34,17.4,17.33,17.4,100800.0,15.3007,15.3536,15.2919,15.3536,100800.0
2013-11-07 14:00:00,17.4,17.4,17.32,17.32,176500.0,15.3536,15.3536,15.283,15.283,176500.0
2013-11-07 14:30:00,17.32,17.34,17.29,17.3,168300.0,15.283,15.3007,15.2566,15.2654,168300.0
2013-11-07 15:00:00,17.31,17.33,17.27,17.3,205100.0,15.2742,15.2919,15.2389,15.2654,205100.0
2013-11-07 15:30:00,17.29,17.32,17.25,17.26,591700.0,15.2566,15.283,15.2213,15.2301,591700.0
2013-11-08 09:30:00,17.31,17.33,17.17,17.28,157000.0,15.2742,15.2919,15.1507,15.2477,157000.0
2013-11-08 10:00:00,17.28,17.38,17.28,17.35,83400.0,15.2477,15.336,15.2477,15.3095,83400.0
2013-11-08 10:30:00,17.35,17.54,17.35,17.54,138100.0,15.3095,15.4772,15.3095,15.4772,138100.0
2013-11-08 11:00:00,17.54,17.56,17.46,17.49,129000.0,15.4772,15.4948,15.4066,15.433,129000.0
2013-11-08 11:30:00,17.49,17.51,17.47,17.49,56400.0,15.433,15.4507,15.4154,15.433,56400.0
2013-11-08 12:00:00,17.5,17.52,17.46,17.5,181300.0,15.4419,15.4595,15.4066,15.4419,181300.0
2013-11-08 12:30:00,17.5,17.58,17.49,17.58,29600.0,15.4419,15.5125,15.433,15.5125,29600.0
2013-11-08 13:00:00,17.57,17.62,17.56,17.62,46700.0,15.5036,15.5477,15.4948,15.5477,46700.0
2013-11-08 13:30:00,17.61,17.62,17.55,17.56,96400.0,15.5389,15.5477,15.486,15.4948,96400.0
2013-11-08 14:00:00,17.56,17.56,17.52,17.53,140800.0,15.4948,15.4948,15.4595,15.4683,140800.0
2013-11-08 14:30:00,17.54,17.56,17.53,17.56,71700.0,15.4772,15.4948,15.4683,15.4948,71700.0
2013-11-08 15:00:00,17.56,17.58,17.52,17.58,51000.0,15.4948,15.5125,15.4595,15.5125,51000.0
2013-11-08 15:30:00,17.57,17.62,17.57,17.59,410900.0,15.5036,15.5477,15.5036,15.5213,410900.0
2013-11-11 09:30:00,17.6,17.65,17.46,17.52,157900.0,15.5301,15.5742,15.4066,15.4595,157900.0
2013-11-11 10:00:00,17.52,17.61,17.45,17.49,523500.0,15.4595,15.5389,15.3977,15.433,523500.0
2013-11-11 10:30:00,17.49,17.49,17.38,17.44,164900.0,15.433,15.433,15.336,15.3889,164900.0
2013-11-11 11:00:00,17.44,17.44,17.37,17.41,576800.0,15.3889,15.3889,15.3272,15.3624,576800.0
2013-11-11 11:30:00,17.4,17.43,17.39,17.43,298600.0,15.3536,15.3801,15.3448,15.3801,298600.0
2013-11-11 12:00:00,17.43,17.44,17.37,17.38,135200.0,15.3801,15.3889,15.3272,15.336,135200.0
2013-11-11 12:30:00,17.38,17.49,17.37,17.45,903800.0,15.336,15.433,15.3272,15.3977,903800.0
2013-11-11 13:00:00,17.45,17.48,17.39,17.4,691600.0,15.3977,15.4242,15.3448,15.3536,691600.0
2013-11-11 13:30:00,17.39,17.41,17.38,17.41,126500.0,15.3448,15.3624,15.336,15.3624,126500.0
2013-11-11 14:00:00,17.41,17.41,17.39,17.4,198500.0,15.3624,15.3624,15.3448,15.3536,198500.0
2013-11-11 14:30:00,17.4,17.48,17.39,17.41,244600.0,15.3536,15.4242,15.3448,15.3624,244600.0
2013-11-11 15:00:00,17.41,17.42,17.38,17.39,257900.0,15.3624,15.3713,15.336,15.3448,257900.0
2013-11-11 15:30:00,17.38,17.42,17.35,17.41,927300.0,15.336,15.3713,15.3095,15.3624,927300.0
2013-11-12 09:30:00,16.85,17.01,16.72,16.96,2190400.0,14.8683,15.0095,14.7536,14.9654,2190400.0
2013-11-12 10:00:00,16.95,17.02,16.89,16.95,1432500.0,14.9565,15.0183,14.9036,14.9565,1432500.0
2013-11-12 10:30:00,16.95,17.02,16.89,16.97,953000.0,14.9565,15.0183,14.9036,14.9742,953000.0
2013-11-12 11:00:00,16.97,17.06,16.95,17.05,660100.0,14.9742,15.0536,14.9565,15.0448,660100.0
2013-11-12 11:30:00,17.04,17.06,16.99,17.04,633400.0,15.036,15.0536,14.9918,15.036,633400.0
2013-11-12 12:00:00,17.03,17.21,17.02,17.2,932100.0,15.0271,15.186,15.0183,15.1771,932100.0
2013-11-12 12:30:00,17.2,17.31,17.1,17.27,279500.0,15.1771,15.2742,15.0889,15.2389,279500.0
2013-11-12 13:00:00,17.27,17.29,17.18,17.22,299300.0,15.2389,15.2566,15.1595,15.1948,299300.0
2013-11-12 13:30:00,17.22,17.31,17.14,17.29,443900.0,15.1948,15.2742,15.1242,15.2566,443900.0
2013-11-12 14:00:00,17.3,17.3,17.19,17.2,329900.0,15.2654,15.2654,15.1683,15.1771,329900.0
2013-11-12 14:30:00,17.21,17.29,17.17,17.19,2542400.0,15.186,15.2566,15.1507,15.1683,2542400.0
2013-11-12 15:00:00,17.19,17.2,17.15,17.17,663900.0,15.1683,15.1771,15.133,15.1507,663900.0
2013-11-12 15:30:00,17.17,17.2,17.15,17.16,1134900.0,15.1507,15.1771,15.133,15.1418,1134900.0
2013-11-13 09:30:00,17.02,17.08,16.95,16.98,376500.0,15.0183,15.0713,14.9565,14.983,376500.0
2013-11-13 10:00:00,16.97,17.03,16.96,17.03,242600.0,14.9742,15.0271,14.9654,15.0271,242600.0
2013-11-13 10:30:00,17.03,17.06,17.02,17.05,97100.0,15.0271,15.0536,15.0183,15.0448,97100.0
2013-11-13 11:00:00,17.04,17.05,17.0,17.03,284400.0,15.036,15.0448,15.0007,15.0271,284400.0
2013-11-13 11:30:00,17.03,17.08,17.02,17.02,482700.0,15.0271,15.0713,15.0183,15.0183,482700.0
2013-11-13 12:00:00,17.03,17.11,17.02,17.1,128700.0,15.0271,15.0977,15.0183,15.0889,128700.0
2013-11-13 12:30:00,17.09,17.1,17.07,17.08,89000.0,15.0801,15.0889,15.0624,15.0713,89000.0
2013-11-13 13:00:00,17.07,17.18,17.07,17.18,138800.0,15.0624,15.1595,15.0624,15.1595,138800.0
2013-11-13 13:30:00,17.17,17.25,17.17,17.2,185600.0,15.1507,15.2213,15.1507,15.1771,185600.0
2013-11-13 14:00:00,17.2,17.29,17.2,17.2,187200.0,15.1771,15.2566,15.1771,15.1771,187200.0
2013-11-13 14:30:00,17.2,17.25,17.19,17.2,176400.0,15.1771,15.2213,15.1683,15.1771,176400.0
2013-11-13 15:00:00,17.2,17.2,17.13,17.15,252700.0,15.1771,15.1771,15.1154,15.133,252700.0
2013-11-13 15:30:00,17.16,17.23,17.13,17.22,813700.0,15.1418,15.2036,15.1154,15.1948,813700.0
2013-11-14 09:30:00,17.24,17.38,17.21,17.27,418500.0,15.2124,15.336,15.186,15.2389,418500.0
2013-11-14 10:00:00,17.27,17.27,17.18,17.2,243000.0,15.2389,15.2389,15.1595,15.1771,243000.0
2013-11-14 10:30:00,17.2,17.3,17.2,17.28,129800.0,15.1771,15.2654,15.1771,15.2477,129800.0
2013-11-14 11:00:00,17.27,17.27,17.2,17.23,239800.0,15.2389,15.2389,15.1771,15.2036,239800.0
2013-11-14 11:30:00,17.22,17.27,17.22,17.27,111100.0,15.1948,15.2389,15.1948,15.2389,111100.0
2013-11-14 12:00:00,17.27,17.28,17.24,17.25,150300.0,15.2389,15.2477,15.2124,15.2213,150300.0
2013-11-14 12:30:00,17.25,17.26,17.24,17.25,55200.0,15.2213,15.2301,15.2124,15.2213,55200.0
2013-11-14 13:00:00,17.25,17.25,17.24,17.25,81300.0,15.2213,15.2213,15.2124,15.2213,81300.0
2013-11-14 13:30:00,17.25,17.25,17.19,17.23,141200.0,15.2213,15.2213,15.1683,15.2036,141200.0
2013-11-14 14:00:00,17.24,17.26,17.24,17.26,125800.0,15.2124,15.2301,15.2124,15.2301,125800.0
2013-11-14 14:30:00,17.26,17.26,17.23,17.25,172500.0,15.2301,15.2301,15.2036,15.2213,172500.0
2013-11-14 15:00:00,17.25,17.27,17.24,17.27,193700.0,15.2213,15.2389,15.2124,15.2389,193700.0
2013-11-14 15:30:00,17.27,17.28,17.25,17.25,635700.0,15.2389,15.2477,15.2213,15.2213,635700.0
2013-11-15 09:30:00,17.32,17.5,17.32,17.48,418500.0,15.283,15.4419,15.283,15.4242,418500.0
2013-11-15 10:00:00,17.49,17.54,17.42,17.48,282300.0,15.433,15.4772,15.3713,15.4242,282300.0
2013-11-15 10:30:00,17.48,17.49,17.41,17.47,235900.0,15.4242,15.433,15.3624,15.4154,235900.0
2013-11-15 11:00:00,17.46,17.5,17.43,17.43,329800.0,15.4066,15.4419,15.3801,15.3801,329800.0
2013-11-15 11:30:00,17.43,17.52,17.41,17.5,272400.0,15.3801,15.4595,15.3624,15.4419,272400.0
2013-11-15 12:00:00,17.49,17.62,17.49,17.6,330500.0,15.433,15.5477,15.433,15.5301,330500.0
2013-11-15 12:30:00,17.6,17.67,17.58,17.61,444800.0,15.5301,15.5919,15.5125,15.5389,444800.0
2013-11-15 13:00:00,17.61,17.74,17.6,17.74,199000.0,15.5389,15.6536,15.5301,15.6536,199000.0
2013-11-15 13:30:00,17.74,17.81,17.73,17.75,206200.0,15.6536,15.7154,15.6448,15.6625,206200.0
2013-11-15 14:00:00,17.74,17.75,17.68,17.68,212200.0,15.6536,15.6625,15.6007,15.6007,212200.0
2013-11-15 14:30:00,17.69,17.71,17.63,17.65,218700.0,15.6095,15.6272,15.5566,15.5742,218700.0
2013-11-15 15:00:00,17.66,17.75,17.65,17.75,271900.0,15.583,15.6625,15.5742,15.6625,271900.0
2013-11-15 15:30:00,17.75,17.77,17.68,17.75,926500.0,15.6625,15.6801,15.6007,15.6625,926500.0
2013-11-18 09:30:00,17.78,17.82,17.63,17.64,269800.0,15.6889,15.7242,15.5566,15.5654,269800.0
2013-11-18 10:00:00,17.64,17.77,17.63,17.73,347400.0,15.5654,15.6801,15.5566,15.6448,347400.0
2013-11-18 10:30:00,17.73,17.77,17.68,17.68,202600.0,15.6448,15.6801,15.6007,15.6007,202600.0
2013-11-18 11:00:00,17.68,17.76,17.68,17.74,254900.0,15.6007,15.6713,15.6007,15.6536,254900.0
2013-11-18 11:30:00,17.75,17.78,17.71,17.71,273200.0,15.6625,15.6889,15.6272,15.6272,273200.0
2013-11-18 12:00:00,17.71,17.71,17.66,17.67,158900.0,15.6272,15.6272,15.583,15.5919,158900.0
2013-11-18 12:30:00,17.66,17.68,17.57,17.59,222400.0,15.583,15.6007,15.5036,15.5213,222400.0
2013-11-18 13:00:00,17.6,17.6,17.54,17.57,484500.0,15.5301,15.5301,15.4772,15.5036,484500.0
2013-11-18 13:30:00,17.58,17.59,17.55,17.55,114800.0,15.5125,15.5213,15.486,15.486,114800.0
2013-11-18 14:00:00,17.55,17.57,17.53,17.54,363600.0,15.486,15.5036,15.4683,15.4772,363600.0
2013-11-18 14:30:00,17.53,17.57,17.52,17.53,316700.0,15.4683,15.5036,15.4595,15.4683,316700.0
2013-11-18 15:00:00,17.54,17.54,17.44,17.45,347700.0,15.4772,15.4772,15.3889,15.3977,347700.0
2013-11-18 15:30:00,17.45,17.45,17.37,17.43,893200.0,15.3977,15.3977,15.3272,15.3801,893200.0
2013-11-19 09:30:00,17.38,17.55,17.38,17.55,198800.0,15.336,15.486,15.336,15.486,198800.0
2013-11-19 10:00:00,17.55,17.63,17.5,17.56,127100.0,15.486,15.5566,15.4419,15.4948,127100.0
2013-11-19 10:30:00,17.55,17.61,17.54,17.59,179000.0,15.486,15.5389,15.4772,15.5213,179000.0
2013-11-19 11:00:00,17.59,17.59,17.52,17.57,187900.0,15.5213,15.5213,15.4595,15.5036,187900.0
2013-11-19 11:30:00,17.57,17.61,17.55,17.61,110600.0,15.5036,15.5389,15.486,15.5389,110600.0
2013-11-19 12:00:00,17.6,17.66,17.6,17.64,108300.0,15.5301,15.583,15.5301,15.5654,108300.0
2013-11-19 12:30:00,17.64,17.66,17.61,17.65,277500.0,15.5654,15.583,15.5389,15.5742,277500.0
2013-11-19 13:00:00,17.64,17.64,17.57,17.59,121100.0,15.5654,15.5654,15.5036,15.5213,121100.0
2013-11-19 13:30:00,17.59,17.59,17.5,17.5,204300.0,15.5213,15.5213,15.4419,15.4419,204300.0
2013-11-19 14:00:00,17.5,17.57,17.45,17.46,305300.0,15.4419,15.5036,15.3977,15.4066,305300.0
2013-11-19 14:30:00,17.46,17.52,17.46,17.5,208400.0,15.4066,15.4595,15.4066,15.4419,208400.0
2013-11-19 15:00:00,17.49,17.54,17.48,17.51,314200.0,15.433,15.4772,15.4242,15.4507,314200.0
2013-11-19 15:30:00,17.51,17.52,17.43,17.48,509000.0,15.4507,15.4595,15.3801,15.4242,509000.0
2013-11-20 09:30:00,17.54,17.6,17.45,17.6,258900.0,15.4772,15.5301,15.3977,15.5301,258900.0
2013-11-20 10:00:00,17.6,17.76,17.55,17.66,395600.0,15.5301,15.6713,15.486,15.583,395600.0
2013-11-20 10:30:00,17.66,17.69,17.59,17.68,225500.0,15.583,15.6095,15.5213,15.6007,225500.0
2013-11-20 11:00:00,17.68,17.69,17.63,17.65,137000.0,15.6007,15.6095,15.5566,15.5742,137000.0
2013-11-20 11:30:00,17.66,17.7,17.59,17.67,166000.0,15.583,15.6183,15.5213,15.5919,166000.0
2013-11-20 12:00:00,17.68,17.77,17.67,17.77,159400.0,15.6007,15.6801,15.5919,15.6801,159400.0
2013-11-20 12:30:00,17.76,17.79,17.65,17.65,225300.0,15.6713,15.6978,15.5742,15.5742,225300.0
2013-11-20 13:00:00,17.66,17.71,17.64,17.65,406100.0,15.583,15.6272,15.5654,15.5742,406100.0
2013-11-20 13:30:00,17.65,17.66,17.59,17.62,304900.0,15.5742,15.583,15.5213,15.5477,304900.0
2013-11-20 14:00:00,17.61,17.68,17.55,17.65,649100.0,15.5389,15.6007,15.486,15.5742,649100.0
2013-11-20 14:30:00,17.65,17.68,17.6,17.65,896000.0,15.5742,15.6007,15.5301,15.5742,896000.0
2013-11-20 15:00:00,17.65,17.66,17.55,17.6,758100.0,15.5742,15.583,15.486,15.5301,758100.0
2013-11-20 15:30:00,17.61,17.68,17.58,17.67,1435100.0,15.5389,15.6007,15.5125,15.5919,1435100.0
2013-11-21 09:30:00,17.71,17.75,17.59,17.7,451800.0,15.6272,15.6625,15.5213,15.6183,451800.0
2013-11-21 10:00:00,17.71,17.71,17.65,17.65,553900.0,15.6272,15.6272,15.5742,15.5742,553900.0
2013-11-21 10:30:00,17.65,17.7,17.64,17.68,261700.0,15.5742,15.6183,15.5654,15.6007,261700.0
2013-11-21 11:00:00,17.68,17.7,17.68,17.69,188600.0,15.6007,15.6183,15.6007,15.6095,188600.0
2013-11-21 11:30:00,17.7,17.7,17.67,17.68,248000.0,15.6183,15.6183,15.5919,15.6007,248000.0
2013-11-21 12:00:00,17.69,17.7,17.62,17.64,189300.0,15.6095,15.6183,15.5477,15.5654,189300.0
2013-11-21 12:30:00,17.64,17.67,17.62,17.64,137700.0,15.5654,15.5919,15.5477,15.5654,137700.0
2013-11-21 13:00:00,17.63,17.7,17.63,17.67,131100.0,15.5566,15.6183,15.5566,15.5919,131100.0
2013-11-21 13:30:00,17.66,17.68,17.64,17.64,99300.0,15.583,15.6007,15.5654,15.5654,99300.0
2013-11-21 14:00:00,17.64,17.64,17.63,17.63,158400.0,15.5654,15.5654,15.5566,15.5566,158400.0
2013-11-21 14:30:00,17.63,17.67,17.62,17.64,285600.0,15.5566,15.5919,15.5477,15.5654,285600.0
2013-11-21 15:00:00,17.64,17.64,17.55,17.55,275200.0,15.5654,15.5654,15.486,15.486,275200.0
2013-11-21 15:30:00,17.55,17.58,17.54,17.56,891900.0,15.486,15.5125,15.4772,15.4948,891900.0
2013-11-22 09:30:00,17.61,17.69,17.59,17.69,266900.0,15.5389,15.6095,15.5213,15.6095,266900.0
2013-11-22 10:00:00,17.69,17.69,17.6,17.62,314700.0,15.6095,15.6095,15.5301,15.5477,314700.0
2013-11-22 10:30:00,17.62,17.66,17.61,17.65,245400.0,15.5477,15.583,15.5389,15.5742,245400.0
2013-11-22 11:00:00,17.65,17.66,17.63,17.64,102500.0,15.5742,15.583,15.5566,15.5654,102500.0
2013-11-22 11:30:00,17.63,17.64,17.59,17.62,140700.0,15.5566,15.5654,15.5213,15.5477,140700.0
2013-11-22 12:00:00,17.62,17.65,17.61,17.62,221300.0,15.5477,15.5742,15.5389,15.5477,221300.0
2013-11-22 12:30:00,17.62,17.64,17.61,17.64,117300.0,15.5477,15.5654,15.5389,15.5654,117300.0
2013-11-22 13:00:00,17.63,17.66,17.59,17.66,303900.0,15.5566,15.583,15.5213,15.583,303900.0
2013-11-22 13:30:00,17.65,17.66,17.5,17.53,186400.0,15.5742,15.583,15.4419,15.4683,186400.0
2013-11-22 14:00:00,17.53,17.56,17.52,17.55,99000.0,15.4683,15.4948,15.4595,15.486,99000.0
2013-11-22 14:30:00,17.55,17.59,17.54,17.55,132200.0,15.486,15.5213,15.4772,15.486,132200.0
2013-11-22 15:00:00,17.55,17.59,17.51,17.55,401500.0,15.486,15.5213,15.4507,15.486,401500.0
2013-11-22 15:30:00,17.54,17.57,17.53,17.55,682300.0,15.4772,15.5036,15.4683,15.486,682300.0
2013-11-25 09:30:00,17.55,17.68,17.5,17.6,318300.0,15.486,15.6007,15.4419,15.5301,318300.0
2013-11-25 10:00:00,17.59,17.6,17.46,17.46,124500.0,15.5213,15.5301,15.4066,15.4066,124500.0
2013-11-25 10:30:00,17.47,17.51,17.45,17.45,238600.0,15.4154,15.4507,15.3977,15.3977,238600.0
2013-11-25 11:00:00,17.46,17.48,17.45,17.47,124200.0,15.4066,15.4242,15.3977,15.4154,124200.0
2013-11-25 11:30:00,17.48,17.48,17.44,17.45,408000.0,15.4242,15.4242,15.3889,15.3977,408000.0
2013-11-25 12:00:00,17.45,17.48,17.45,17.47,136500.0,15.3977,15.4242,15.3977,15.4154,136500.0
2013-11-25 12:30:00,17.48,17.48,17.42,17.42,346500.0,15.4242,15.4242,15.3713,15.3713,346500.0
2013-11-25 13:00:00,17.42,17.43,17.36,17.41,294000.0,15.3713,15.3801,15.3183,15.3624,294000.0
2013-11-25 13:30:00,17.41,17.54,17.4,17.49,302400.0,15.3624,15.4772,15.3536,15.433,302400.0
2013-11-25 14:00:00,17.48,17.5,17.47,17.48,83400.0,15.4242,15.4419,15.4154,15.4242,83400.0
2013-11-25 14:30:00,17.49,17.5,17.45,17.48,161500.0,15.433,15.4419,15.3977,15.4242,161500.0
2013-11-25 15:00:00,17.48,17.48,17.43,17.46,202900.0,15.4242,15.4242,15.3801,15.4066,202900.0
2013-11-25 15:30:00,17.46,17.48,17.43,17.48,496400.0,15.4066,15.4242,15.3801,15.4242,496400.0
2013-11-26 09:30:00,17.43,17.64,17.37,17.51,429200.0,15.3801,15.5654,15.3272,15.4507,429200.0
2013-11-26 10:00:00,17.51,17.6,17.5,17.6,134500.0,15.4507,15.5301,15.4419,15.5301,134500.0
2013-11-26 10:30:00,17.6,17.62,17.58,17.61,179300.0,15.5301,15.5477,15.5125,15.5389,179300.0
2013-11-26 11:00:00,17.61,17.68,17.58,17.64,252900.0,15.5389,15.6007,15.5125,15.5654,252900.0
2013-11-26 11:30:00,17.64,17.67,17.62,17.65,200500.0,15.5654,15.5919,15.5477,15.5742,200500.0
2013-11-26 12:00:00,17.66,17.67,17.63,17.65,125800.0,15.583,15.5919,15.5566,15.5742,125800.0
2013-11-26 12:30:00,17.64,17.65,17.59,17.61,123500.0,15.5654,15.5742,15.5213,15.5389,123500.0
2013-11-26 13:00:00,17.62,17.64,17.61,17.62,91800.0,15.5477,15.5654,15.5389,15.5477,91800.0
2013-11-26 13:30:00,17.62,17.66,17.61,17.65,147900.0,15.5477,15.583,15.5389,15.5742,147900.0
2013-11-26 14:00:00,17.65,17.66,17.61,17.63,236500.0,15.5742,15.583,15.5389,15.5566,236500.0
2013-11-26 14:30:00,17.63,17.68,17.62,17.65,942600.0,15.5566,15.6007,15.5477,15.5742,942600.0
2013-11-26 15:00:00,17.66,17.68,17.64,17.65,240800.0,15.583,15.6007,15.5654,15.5742,240800.0
2013-11-26 15:30:00,17.65,17.71,17.61,17.69,1104500.0,15.5742,15.6272,15.5389,15.6095,1104500.0
2013-11-27 09:30:00,17.66,17.88,17.51,17.88,246600.0,15.583,15.7772,15.4507,15.7772,246600.0
2013-11-27 10:00:00,17.88,17.94,17.82,17.89,572500.0,15.7772,15.8301,15.7242,15.786,572500.0
2013-11-27 10:30:00,17.89,17.92,17.86,17.87,310300.0,15.786,15.8125,15.7595,15.7683,310300.0
2013-11-27 11:00:00,17.87,17.88,17.85,17.87,274900.0,15.7683,15.7772,15.7507,15.7683,274900.0
2013-11-27 11:30:00,17.87,17.88,17.84,17.87,348100.0,15.7683,15.7772,15.7419,15.7683,348100.0
2013-11-27 12:00:00,17.87,17.88,17.85,17.85,109600.0,15.7683,15.7772,15.7507,15.7507,109600.0
2013-11-27 12:30:00,17.85,17.87,17.82,17.82,372700.0,15.7507,15.7683,15.7242,15.7242,372700.0
2013-11-27 13:00:00,17.83,17.86,17.83,17.84,157000.0,15.7331,15.7595,15.7331,15.7419,157000.0
2013-11-27 13:30:00,17.85,17.86,17.84,17.85,246900.0,15.7507,15.7595,15.7419,15.7507,246900.0
2013-11-27 14:00:00,17.85,17.86,17.84,17.85,359800.0,15.7507,15.7595,15.7419,15.7507,359800.0
2013-11-27 14:30:00,17.85,17.92,17.85,17.86,306600.0,15.7507,15.8125,15.7507,15.7595,306600.0
2013-11-27 15:00:00,17.86,17.87,17.84,17.84,396400.0,15.7595,15.7683,15.7419,15.7419,396400.0
2013-11-27 15:30:00,17.85,17.88,17.82,17.86,974900.0,15.7507,15.7772,15.7242,15.7595,974900.0
2013-11-29 09:30:00,17.85,17.95,17.84,17.92,219000.0,15.7507,15.8389,15.7419,15.8125,219000.0
2013-11-29 10:00:00,17.92,17.96,17.89,17.93,123700.0,15.8125,15.8478,15.786,15.8213,123700.0
2013-11-29 10:30:00,17.94,17.96,17.91,17.95,169500.0,15.8301,15.8478,15.8036,15.8389,169500.0
2013-11-29 11:00:00,17.95,17.96,17.94,17.95,103200.0,15.8389,15.8478,15.8301,15.8389,103200.0
2013-11-29 11:30:00,17.95,17.96,17.93,17.94,76100.0,15.8389,15.8478,15.8213,15.8301,76100.0
2013-11-29 12:00:00,17.94,17.96,17.93,17.96,77100.0,15.8301,15.8478,15.8213,15.8478,77100.0
2013-11-29 12:30:00,17.96,17.97,17.94,17.95,370600.0,15.8478,15.8566,15.8301,15.8389,370600.0
2013-12-02 09:30:00,17.92,17.97,17.84,17.91,424000.0,15.8125,15.8566,15.7419,15.8036,424000.0
2013-12-02 10:00:00,17.91,17.91,17.85,17.86,191100.0,15.8036,15.8036,15.7507,15.7595,191100.0
2013-12-02 10:30:00,17.86,17.88,17.8,17.87,390500.0,15.7595,15.7772,15.7066,15.7683,390500.0
2013-12-02 11:00:00,17.86,17.9,17.83,17.83,170700.0,15.7595,15.7948,15.7331,15.7331,170700.0
2013-12-02 11:30:00,17.83,17.87,17.81,17.86,260900.0,15.7331,15.7683,15.7154,15.7595,260900.0
2013-12-02 12:00:00,17.86,17.86,17.84,17.86,470900.0,15.7595,15.7595,15.7419,15.7595,470900.0
2013-12-02 12:30:00,17.86,17.87,17.84,17.86,138700.0,15.7595,15.7683,15.7419,15.7595,138700.0
2013-12-02 13:00:00,17.87,17.87,17.81,17.82,237700.0,15.7683,15.7683,15.7154,15.7242,237700.0
2013-12-02 13:30:00,17.81,17.82,17.8,17.82,193000.0,15.7154,15.7242,15.7066,15.7242,193000.0
2013-12-02 14:00:00,17.82,17.82,17.75,17.75,230000.0,15.7242,15.7242,15.6625,15.6625,230000.0
2013-12-02 14:30:00,17.75,17.76,17.7,17.7,335100.0,15.6625,15.6713,15.6183,15.6183,335100.0
2013-12-02 15:00:00,17.7,17.71,17.63,17.64,288300.0,15.6183,15.6272,15.5566,15.5654,288300.0
2013-12-02 15:30:00,17.64,17.68,17.6,17.65,1008500.0,15.5654,15.6007,15.5301,15.5742,1008500.0
2013-12-03 09:30:00,17.63,17.63,17.45,17.52,207400.0,15.5566,15.5566,15.3977,15.4595,207400.0
2013-12-03 10:00:00,17.53,17.56,17.5,17.5,215900.0,15.4683,15.4948,15.4419,15.4419,215900.0
2013-12-03 10:30:00,17.5,17.55,17.49,17.51,272500.0,15.4419,15.486,15.433,15.4507,272500.0
2013-12-03 11:00:00,17.5,17.52,17.49,17.5,139900.0,15.4419,15.4595,15.433,15.4419,139900.0
2013-12-03 11:30:00,17.5,17.51,17.4,17.45,114700.0,15.4419,15.4507,15.3536,15.3977,114700.0
2013-12-03 12:00:00,17.45,17.51,17.44,17.47,112300.0,15.3977,15.4507,15.3889,15.4154,112300.0
2013-12-03 12:30:00,17.47,17.51,17.45,17.5,125400.0,15.4154,15.4507,15.3977,15.4419,125400.0
2013-12-03 13:00:00,17.5,17.51,17.48,17.51,326600.0,15.4419,15.4507,15.4242,15.4507,326600.0
2013-12-03 13:30:00,17.51,17.54,17.48,17.52,159100.0,15.4507,15.4772,15.4242,15.4595,159100.0
2013-12-03 14:00:00,17.52,17.54,17.5,17.52,113300.0,15.4595,15.4772,15.4419,15.4595,113300.0
2013-12-03 14:30:00,17.52,17.55,17.51,17.53,94900.0,15.4595,15.486,15.4507,15.4683,94900.0
2013-12-03 15:00:00,17.53,17.54,17.47,17.49,267600.0,15.4683,15.4772,15.4154,15.433,267600.0
2013-12-03 15:30:00,17.49,17.53,17.47,17.5,730600.0,15.433,15.4683,15.4154,15.4419,730600.0
2013-12-04 09:30:00,17.44,17.47,17.38,17.44,227000.0,15.3889,15.4154,15.336,15.3889,227000.0
2013-12-04 10:00:00,17.45,17.5,17.39,17.47,270900.0,15.3977,15.4419,15.3448,15.4154,270900.0
2013-12-04 10:30:00,17.48,17.56,17.48,17.55,143500.0,15.4242,15.4948,15.4242,15.486,143500.0
2013-12-04 11:00:00,17.56,17.59,17.53,17.57,187300.0,15.4948,15.5213,15.4683,15.5036,187300.0
2013-12-04 11:30:00,17.56,17.62,17.54,17.55,94200.0,15.4948,15.5477,15.4772,15.486,94200.0
2013-12-04 12:00:00,17.54,17.54,17.5,17.51,211800.0,15.4772,15.4772,15.4419,15.4507,211800.0
2013-12-04 12:30:00,17.51,17.56,17.5,17.51,73100.0,15.4507,15.4948,15.4419,15.4507,73100.0
2013-12-04 13:00:00,17.51,17.52,17.48,17.5,218800.0,15.4507,15.4595,15.4242,15.4419,218800.0
2013-12-04 13:30:00,17.49,17.5,17.44,17.48,192600.0,15.433,15.4419,15.3889,15.4242,192600.0
2013-12-04 14:00:00,17.48,17.51,17.47,17.49,234300.0,15.4242,15.4507,15.4154,15.433,234300.0
2013-12-04 14:30:00,17.5,17.53,17.48,17.51,62000.0,15.4419,15.4683,15.4242,15.4507,62000.0
2013-12-04 15:00:00,17.51,17.53,17.5,17.53,127800.0,15.4507,15.4683,15.4419,15.4683,127800.0
2013-12-04 15:30:00,17.53,17.6,17.51,17.57,444400.0,15.4683,15.5301,15.4507,15.5036,444400.0
2013-12-05 09:30:00,17.41,17.55,16.54,17.45,292400.0,15.3624,15.486,14.5948,15.3977,292400.0
2013-12-05 10:00:00,17.46,17.5,17.42,17.44,240500.0,15.4066,15.4419,15.3713,15.3889,240500.0
2013-12-05 10:30:00,17.44,17.48,17.43,17.46,168400.0,15.3889,15.4242,15.3801,15.4066,168400.0
2013-12-05 11:00:00,17.46,17.48,17.43,17.45,85700.0,15.4066,15.4242,15.3801,15.3977,85700.0
2013-12-05 11:30:00,17.45,17.47,17.44,17.45,83400.0,15.3977,15.4154,15.3889,15.3977,83400.0
2013-12-05 12:00:00,17.45,17.49,17.43,17.46,65800.0,15.3977,15.433,15.3801,15.4066,65800.0
2013-12-05 12:30:00,17.46,17.48,17.44,17.47,74700.0,15.4066,15.4242,15.3889,15.4154,74700.0
2013-12-05 13:00:00,17.46,17.48,17.45,17.46,184900.0,15.4066,15.4242,15.3977,15.4066,184900.0
2013-12-05 13:30:00,17.46,17.47,17.43,17.46,195600.0,15.4066,15.4154,15.3801,15.4066,195600.0
2013-12-05 14:00:00,17.45,17.48,17.41,17.41,78500.0,15.3977,15.4242,15.3624,15.3624,78500.0
2013-12-05 14:30:00,17.41,17.44,17.39,17.41,96600.0,15.3624,15.3889,15.3448,15.3624,96600.0
2013-12-05 15:00:00,17.41,17.47,17.39,17.45,153600.0,15.3624,15.4154,15.3448,15.3977,153600.0
2013-12-05 15:30:00,17.45,17.48,17.43,17.46,546200.0,15.3977,15.4242,15.3801,15.4066,546200.0
2013-12-06 09:30:00,17.66,17.72,17.52,17.6,292700.0,15.583,15.636,15.4595,15.5301,292700.0
2013-12-06 10:00:00,17.6,17.62,17.54,17.6,276300.0,15.5301,15.5477,15.4772,15.5301,276300.0
2013-12-06 10:30:00,17.6,17.7,17.57,17.66,249700.0,15.5301,15.6183,15.5036,15.583,249700.0
2013-12-06 11:00:00,17.66,17.71,17.64,17.65,336700.0,15.583,15.6272,15.5654,15.5742,336700.0
2013-12-06 11:30:00,17.65,17.78,17.64,17.71,206700.0,15.5742,15.6889,15.5654,15.6272,206700.0
2013-12-06 12:00:00,17.7,17.73,17.69,17.72,226700.0,15.6183,15.6448,15.6095,15.636,226700.0
2013-12-06 12:30:00,17.72,17.76,17.71,17.73,71200.0,15.636,15.6713,15.6272,15.6448,71200.0
2013-12-06 13:00:00,17.73,17.76,17.73,17.75,56000.0,15.6448,15.6713,15.6448,15.6625,56000.0
2013-12-06 13:30:00,17.74,17.78,17.73,17.77,200500.0,15.6536,15.6889,15.6448,15.6801,200500.0
2013-12-06 14:00:00,17.76,17.81,17.76,17.8,349800.0,15.6713,15.7154,15.6713,15.7066,349800.0
2013-12-06 14:30:00,17.79,17.86,17.76,17.8,446100.0,15.6978,15.7595,15.6713,15.7066,446100.0
2013-12-06 15:00:00,17.8,17.84,17.77,17.8,345300.0,15.7066,15.7419,15.6801,15.7066,345300.0
2013-12-06 15:30:00,17.8,17.82,17.74,17.78,937900.0,15.7066,15.7242,15.6536,15.6889,937900.0
2013-12-09 09:30:00,17.89,17.9,17.71,17.87,425600.0,15.786,15.7948,15.6272,15.7683,425600.0
2013-12-09 10:00:00,17.87,17.89,17.77,17.8,384300.0,15.7683,15.786,15.6801,15.7066,384300.0
2013-12-09 10:30:00,17.8,17.82,17.77,17.8,154200.0,15.7066,15.7242,15.6801,15.7066,154200.0
2013-12-09 11:00:00,17.8,17.81,17.73,17.77,100800.0,15.7066,15.7154,15.6448,15.6801,100800.0
2013-12-09 11:30:00,17.76,17.76,17.68,17.68,154900.0,15.6713,15.6713,15.6007,15.6007,154900.0
2013-12-09 12:00:00,17.69,17.69,17.57,17.57,114900.0,15.6095,15.6095,15.5036,15.5036,114900.0
2013-12-09 12:30:00,17.58,17.59,17.52,17.55,155000.0,15.5125,15.5213,15.4595,15.486,155000.0
2013-12-09 13:00:00,17.55,17.66,17.54,17.61,1024700.0,15.486,15.583,15.4772,15.5389,1024700.0
2013-12-09 13:30:00,17.61,17.61,17.52,17.55,178800.0,15.5389,15.5389,15.4595,15.486,178800.0
2013-12-09 14:00:00,17.55,17.56,17.5,17.51,106700.0,15.486,15.4948,15.4419,15.4507,106700.0
2013-12-09 14:30:00,17.52,17.52,17.47,17.48,135700.0,15.4595,15.4595,15.4154,15.4242,135700.0
2013-12-09 15:00:00,17.48,17.5,17.46,17.46,267500.0,15.4242,15.4419,15.4066,15.4066,267500.0
2013-12-09 15:30:00,17.46,17.53,17.46,17.52,852600.0,15.4066,15.4683,15.4066,15.4595,852600.0
2013-12-10 09:30:00,17.51,17.7,17.44,17.53,256100.0,15.4507,15.6183,15.3889,15.4683,256100.0
2013-12-10 10:00:00,17.53,17.6,17.51,17.54,252300.0,15.4683,15.5301,15.4507,15.4772,252300.0
2013-12-10 10:30:00,17.55,17.57,17.49,17.5,153700.0,15.486,15.5036,15.433,15.4419,153700.0
2013-12-10 11:00:00,17.5,17.55,17.48,17.55,129600.0,15.4419,15.486,15.4242,15.486,129600.0
2013-12-10 11:30:00,17.55,17.61,17.51,17.61,408800.0,15.486,15.5389,15.4507,15.5389,408800.0
2013-12-10 12:00:00,17.61,17.66,17.58,17.66,89000.0,15.5389,15.583,15.5125,15.583,89000.0
2013-12-10 12:30:00,17.66,17.66,17.59,17.62,57900.0,15.583,15.583,15.5213,15.5477,57900.0
2013-12-10 13:00:00,17.62,17.62,17.6,17.62,73300.0,15.5477,15.5477,15.5301,15.5477,73300.0
2013-12-10 13:30:00,17.62,17.69,17.61,17.67,173200.0,15.5477,15.6095,15.5389,15.5919,173200.0
2013-12-10 14:00:00,17.66,17.71,17.66,17.7,105600.0,15.583,15.6272,15.583,15.6183,105600.0
2013-12-10 14:30:00,17.69,17.72,17.67,17.7,96900.0,15.6095,15.636,15.5919,15.6183,96900.0
2013-12-10 15:00:00,17.7,17.7,17.65,17.66,158000.0,15.6183,15.6183,15.5742,15.583,158000.0
2013-12-10 15:30:00,17.66,17.67,17.64,17.64,653100.0,15.583,15.5919,15.5654,15.5654,653100.0
2013-12-11 09:30:00,17.69,17.74,17.58,17.61,174400.0,15.6095,15.6536,15.5125,15.5389,174400.0
2013-12-11 10:00:00,17.6,17.67,17.57,17.64,255600.0,15.5301,15.5919,15.5036,15.5654,255600.0
2013-12-11 10:30:00,17.64,17.66,17.59,17.6,143900.0,15.5654,15.583,15.5213,15.5301,143900.0
2013-12-11 11:00:00,17.6,17.6,17.55,17.6,173800.0,15.5301,15.5301,15.486,15.5301,173800.0
2013-12-11 11:30:00,17.59,17.6,17.52,17.54,99000.0,15.5213,15.5301,15.4595,15.4772,99000.0
2013-12-11 12:00:00,17.55,17.55,17.48,17.52,79900.0,15.486,15.486,15.4242,15.4595,79900.0
2013-12-11 12:30:00,17.52,17.59,17.52,17.57,77700.0,15.4595,15.5213,15.4595,15.5036,77700.0
2013-12-11 13:00:00,17.57,17.62,17.56,17.57,57400.0,15.5036,15.5477,15.4948,15.5036,57400.0
2013-12-11 13:30:00,17.58,17.64,17.56,17.63,87800.0,15.5125,15.5654,15.4948,15.5566,87800.0
2013-12-11 14:00:00,17.63,17.66,17.6,17.62,183700.0,15.5566,15.583,15.5301,15.5477,183700.0
2013-12-11 14:30:00,17.63,17.64,17.59,17.59,77200.0,15.5566,15.5654,15.5213,15.5213,77200.0
2013-12-11 15:00:00,17.59,17.61,17.58,17.59,254100.0,15.5213,15.5389,15.5125,15.5213,254100.0
2013-12-11 15:30:00,17.58,17.62,17.56,17.6,637100.0,15.5125,15.5477,15.4948,15.5301,637100.0
2013-12-12 09:30:00,17.64,17.64,17.5,17.64,233500.0,15.5654,15.5654,15.4419,15.5654,233500.0
2013-12-12 10:00:00,17.64,17.65,17.58,17.62,99900.0,15.5654,15.5742,15.5125,15.5477,99900.0
2013-12-12 10:30:00,17.62,17.64,17.57,17.62,237500.0,15.5477,15.5654,15.5036,15.5477,237500.0
2013-12-12 11:00:00,17.62,17.63,17.58,17.59,165100.0,15.5477,15.5566,15.5125,15.5213,165100.0
2013-12-12 11:30:00,17.59,17.59,17.52,17.53,277200.0,15.5213,15.5213,15.4595,15.4683,277200.0
2013-12-12 12:00:00,17.52,17.55,17.51,17.54,162700.0,15.4595,15.486,15.4507,15.4772,162700.0
2013-12-12 12:30:00,17.54,17.56,17.53,17.53,94800.0,15.4772,15.4948,15.4683,15.4683,94800.0
2013-12-12 13:00:00,17.53,17.57,17.53,17.56,439000.0,15.4683,15.5036,15.4683,15.4948,439000.0
2013-12-12 13:30:00,17.57,17.66,17.56,17.62,677000.0,15.5036,15.583,15.4948,15.5477,677000.0
2013-12-12 14:00:00,17.62,17.64,17.6,17.6,134200.0,15.5477,15.5654,15.5301,15.5301,134200.0
2013-12-12 14:30:00,17.6,17.61,17.57,17.57,413100.0,15.5301,15.5389,15.5036,15.5036,413100.0
2013-12-12 15:00:00,17.57,17.59,17.55,17.56,279800.0,15.5036,15.5213,15.486,15.4948,279800.0
2013-12-12 15:30:00,17.56,17.57,17.49,17.5,686900.0,15.4948,15.5036,15.433,15.4419,686900.0
2013-12-13 09:30:00,17.49,17.56,17.32,17.45,267200.0,15.433,15.4948,15.283,15.3977,267200.0
2013-12-13 10:00:00,17.45,17.49,17.39,17.41,313200.0,15.3977,15.433,15.3448,15.3624,313200.0
2013-12-13 10:30:00,17.41,17.43,17.37,17.4,272100.0,15.3624,15.3801,15.3272,15.3536,272100.0
2013-12-13 11:00:00,17.4,17.48,17.37,17.46,262900.0,15.3536,15.4242,15.3272,15.4066,262900.0
2013-12-13 11:30:00,17.45,17.5,17.42,17.5,163600.0,15.3977,15.4419,15.3713,15.4419,163600.0
2013-12-13 12:00:00,17.49,17.53,17.47,17.53,106100.0,15.433,15.4683,15.4154,15.4683,106100.0
2013-12-13 12:30:00,17.53,17.54,17.49,17.53,91100.0,15.4683,15.4772,15.433,15.4683,91100.0
2013-12-13 13:00:00,17.53,17.62,17.52,17.62,93800.0,15.4683,15.5477,15.4595,15.5477,93800.0
2013-12-13 13:30:00,17.62,17.65,17.57,17.57,150800.0,15.5477,15.5742,15.5036,15.5036,150800.0
2013-12-13 14:00:00,17.57,17.57,17.51,17.51,96400.0,15.5036,15.5036,15.4507,15.4507,96400.0
2013-12-13 14:30:00,17.52,17.55,17.51,17.55,224400.0,15.4595,15.486,15.4507,15.486,224400.0
2013-12-13 15:00:00,17.55,17.63,17.53,17.62,635900.0,15.486,15.5566,15.4683,15.5477,635900.0
2013-12-13 15:30:00,17.62,17.71,17.59,17.66,1322100.0,15.5477,15.6272,15.5213,15.583,1322100.0
2013-12-16 09:30:00,17.77,17.8,17.58,17.76,198600.0,15.6801,15.7066,15.5125,15.6713,198600.0
2013-12-16 10:00:00,17.76,17.78,17.67,17.71,124200.0,15.6713,15.6889,15.5919,15.6272,124200.0
2013-12-16 10:30:00,17.7,17.76,17.68,17.73,139200.0,15.6183,15.6713,15.6007,15.6448,139200.0
2013-12-16 11:00:00,17.73,17.74,17.65,17.68,173700.0,15.6448,15.6536,15.5742,15.6007,173700.0
2013-12-16 11:30:00,17.67,17.7,17.63,17.67,123300.0,15.5919,15.6183,15.5566,15.5919,123300.0
2013-12-16 12:00:00,17.67,17.68,17.63,17.64,64400.0,15.5919,15.6007,15.5566,15.5654,64400.0
2013-12-16 12:30:00,17.65,17.66,17.62,17.62,66800.0,15.5742,15.583,15.5477,15.5477,66800.0
2013-12-16 13:00:00,17.62,17.63,17.58,17.63,96300.0,15.5477,15.5566,15.5125,15.5566,96300.0
2013-12-16 13:30:00,17.63,17.68,17.62,17.67,80300.0,15.5566,15.6007,15.5477,15.5919,80300.0
2013-12-16 14:00:00,17.68,17.71,17.67,17.71,124600.0,15.6007,15.6272,15.5919,15.6272,124600.0
2013-12-16 14:30:00,17.71,17.75,17.68,17.75,142900.0,15.6272,15.6625,15.6007,15.6625,142900.0
2013-12-16 15:00:00,17.75,17.77,17.7,17.72,173700.0,15.6625,15.6801,15.6183,15.636,173700.0
2013-12-16 15:30:00,17.71,17.8,17.7,17.77,360700.0,15.6272,15.7066,15.6183,15.6801,360700.0
2013-12-17 09:30:00,17.57,17.57,17.33,17.38,361200.0,15.5036,15.5036,15.2919,15.336,361200.0
2013-12-17 10:00:00,17.38,17.4,17.24,17.24,300800.0,15.336,15.3536,15.2124,15.2124,300800.0
2013-12-17 10:30:00,17.25,17.28,17.18,17.21,327500.0,15.2213,15.2477,15.1595,15.186,327500.0
2013-12-17 11:00:00,17.22,17.23,17.17,17.21,346900.0,15.1948,15.2036,15.1507,15.186,346900.0
2013-12-17 11:30:00,17.2,17.27,17.2,17.25,225600.0,15.1771,15.2389,15.1771,15.2213,225600.0
2013-12-17 12:00:00,17.25,17.32,17.24,17.31,91800.0,15.2213,15.283,15.2124,15.2742,91800.0
2013-12-17 12:30:00,17.32,17.33,17.27,17.28,190900.0,15.283,15.2919,15.2389,15.2477,190900.0
2013-12-17 13:00:00,17.28,17.32,17.25,17.31,111800.0,15.2477,15.283,15.2213,15.2742,111800.0
2013-12-17 13:30:00,17.31,17.36,17.31,17.36,131100.0,15.2742,15.3183,15.2742,15.3183,131100.0
2013-12-17 14:00:00,17.36,17.4,17.34,17.4,136300.0,15.3183,15.3536,15.3007,15.3536,136300.0
2013-12-17 14:30:00,17.4,17.4,17.34,17.38,208800.0,15.3536,15.3536,15.3007,15.336,208800.0
2013-12-17 15:00:00,17.38,17.43,17.36,17.38,456300.0,15.336,15.3801,15.3183,15.336,456300.0
2013-12-17 15:30:00,17.38,17.39,17.33,17.35,1020500.0,15.336,15.3448,15.2919,15.3095,1020500.0
2013-12-18 09:30:00,17.31,17.44,17.21,17.23,197800.0,15.2742,15.3889,15.186,15.2036,197800.0
2013-12-18 10:00:00,17.23,17.31,17.22,17.27,149800.0,15.2036,15.2742,15.1948,15.2389,149800.0
2013-12-18 10:30:00,17.27,17.29,17.17,17.19,125900.0,15.2389,15.2566,15.1507,15.1683,125900.0
2013-12-18 11:00:00,17.2,17.21,17.13,17.13,76900.0,15.1771,15.186,15.1154,15.1154,76900.0
2013-12-18 11:30:00,17.13,17.14,17.08,17.08,103800.0,15.1154,15.1242,15.0713,15.0713,103800.0
2013-12-18 12:00:00,17.09,17.11,17.07,17.09,78700.0,15.0801,15.0977,15.0624,15.0801,78700.0
2013-12-18 12:30:00,17.08,17.13,17.08,17.13,140000.0,15.0713,15.1154,15.0713,15.1154,140000.0
2013-12-18 13:00:00,17.12,17.18,17.1,17.15,134400.0,15.1066,15.1595,15.0889,15.133,134400.0
2013-12-18 13:30:00,17.15,17.23,17.14,17.19,65200.0,15.133,15.2036,15.1242,15.1683,65200.0
2013-12-18 14:00:00,17.19,17.37,17.09,17.3,343100.0,15.1683,15.3272,15.0801,15.2654,343100.0
2013-12-18 14:30:00,17.3,17.39,17.3,17.38,212700.0,15.2654,15.3448,15.2654,15.336,212700.0
2013-12-18 15:00:00,17.38,17.48,17.35,17.48,434900.0,15.336,15.4242,15.3095,15.4242,434900.0
2013-12-18 15:30:00,17.48,17.53,17.46,17.51,448400.0,15.4242,15.4683,15.4066,15.4507,448400.0
2013-12-19 09:30:00,17.41,17.45,17.29,17.4,140100.0,15.3624,15.3977,15.2566,15.3536,140100.0
2013-12-19 10:00:00,17.4,17.44,17.32,17.32,316800.0,15.3536,15.3889,15.283,15.283,316800.0
2013-12-19 10:30:00,17.32,17.4,17.32,17.34,82400.0,15.283,15.3536,15.283,15.3007,82400.0
2013-12-19 11:00:00,17.35,17.35,17.3,17.33,68100.0,15.3095,15.3095,15.2654,15.2919,68100.0
2013-12-19 11:30:00,17.34,17.38,17.34,17.35,105400.0,15.3007,15.336,15.3007,15.3095,105400.0
2013-12-19 12:00:00,17.36,17.38,17.33,17.35,150500.0,15.3183,15.336,15.2919,15.3095,150500.0
2013-12-19 12:30:00,17.36,17.4,17.35,17.39,144000.0,15.3183,15.3536,15.3095,15.3448,144000.0
2013-12-19 13:00:00,17.4,17.47,17.37,17.43,83400.0,15.3536,15.4154,15.3272,15.3801,83400.0
2013-12-19 13:30:00,17.43,17.44,17.4,17.41,78100.0,15.3801,15.3889,15.3536,15.3624,78100.0
2013-12-19 14:00:00,17.42,17.45,17.35,17.36,154200.0,15.3713,15.3977,15.3095,15.3183,154200.0
2013-12-19 14:30:00,17.37,17.38,17.32,17.37,112100.0,15.3272,15.336,15.283,15.3272,112100.0
2013-12-19 15:00:00,17.36,17.39,17.31,17.31,149100.0,15.3183,15.3448,15.2742,15.2742,149100.0
2013-12-19 15:30:00,17.31,17.37,17.3,17.36,537300.0,15.2742,15.3272,15.2654,15.3183,537300.0
2013-12-20 09:30:00,17.43,17.64,17.31,17.57,702500.0,15.3801,15.5654,15.2742,15.5036,702500.0
2013-12-20 10:00:00,17.57,17.63,17.56,17.6,257100.0,15.5036,15.5566,15.4948,15.5301,257100.0
2013-12-20 10:30:00,17.61,17.63,17.58,17.61,86700.0,15.5389,15.5566,15.5125,15.5389,86700.0
2013-12-20 11:00:00,17.62,17.66,17.59,17.66,136000.0,15.5477,15.583,15.5213,15.583,136000.0
2013-12-20 11:30:00,17.66,17.68,17.64,17.66,444800.0,15.583,15.6007,15.5654,15.583,444800.0
2013-12-20 12:00:00,17.66,17.7,17.66,17.7,124300.0,15.583,15.6183,15.583,15.6183,124300.0
2013-12-20 12:30:00,17.7,17.72,17.69,17.71,107900.0,15.6183,15.636,15.6095,15.6272,107900.0
2013-12-20 13:00:00,17.7,17.72,17.66,17.67,76900.0,15.6183,15.636,15.583,15.5919,76900.0
2013-12-20 13:30:00,17.66,17.67,17.64,17.66,49700.0,15.583,15.5919,15.5654,15.583,49700.0
2013-12-20 14:00:00,17.66,17.68,17.63,17.68,64200.0,15.583,15.6007,15.5566,15.6007,64200.0
2013-12-20 14:30:00,17.68,17.71,17.67,17.7,117200.0,15.6007,15.6272,15.5919,15.6183,117200.0
2013-12-20 15:00:00,17.7,17.71,17.63,17.64,240100.0,15.6183,15.6272,15.5566,15.5654,240100.0
2013-12-20 15:30:00,17.64,17.97,17.64,17.75,1959400.0,15.5654,15.8566,15.5654,15.6625,1959400.0
2013-12-23 09:30:00,17.93,17.96,17.73,17.81,174700.0,15.8213,15.8478,15.6448,15.7154,174700.0
2013-12-23 10:00:00,17.8,17.9,17.78,17.84,210100.0,15.7066,15.7948,15.6889,15.7419,210100.0
2013-12-23 10:30:00,17.85,17.85,17.78,17.79,104800.0,15.7507,15.7507,15.6889,15.6978,104800.0
2013-12-23 11:00:00,17.79,17.84,17.76,17.84,91400.0,15.6978,15.7419,15.6713,15.7419,91400.0
2013-12-23 11:30:00,17.84,17.91,17.84,17.89,157400.0,15.7419,15.8036,15.7419,15.786,157400.0
2013-12-23 12:00:00,17.89,17.91,17.86,17.91,50600.0,15.786,15.8036,15.7595,15.8036,50600.0
2013-12-23 12:30:00,17.91,17.95,17.9,17.91,98100.0,15.8036,15.8389,15.7948,15.8036,98100.0
2013-12-23 13:00:00,17.91,17.93,17.9,17.93,50100.0,15.8036,15.8213,15.7948,15.8213,50100.0
2013-12-23 13:30:00,17.93,17.94,17.89,17.92,139100.0,15.8213,15.8301,15.786,15.8125,139100.0
2013-12-23 14:00:00,17.92,17.96,17.91,17.96,138900.0,15.8125,15.8478,15.8036,15.8478,138900.0
2013-12-23 14:30:00,17.95,17.97,17.88,17.89,144600.0,15.8389,15.8566,15.7772,15.786,144600.0
2013-12-23 15:00:00,17.88,17.91,17.86,17.91,141200.0,15.7772,15.8036,15.7595,15.8036,141200.0
2013-12-23 15:30:00,17.9,17.95,17.89,17.91,433200.0,15.7948,15.8389,15.786,15.8036,433200.0
2013-12-24 09:30:00,17.96,17.99,17.78,17.98,40100.0,15.8478,15.8742,15.6889,15.8654,40100.0
2013-12-24 10:00:00,17.99,18.0,17.98,18.0,37400.0,15.8742,15.8831,15.8654,15.8831,37400.0
2013-12-24 10:30:00,18.0,18.01,17.95,17.98,100000.0,15.8831,15.8919,15.8389,15.8654,100000.0
2013-12-24 11:00:00,17.98,18.0,17.96,17.98,56400.0,15.8654,15.8831,15.8478,15.8654,56400.0
2013-12-24 11:30:00,17.97,18.0,17.97,17.98,37900.0,15.8566,15.8831,15.8566,15.8654,37900.0
2013-12-24 12:00:00,17.98,17.99,17.93,17.95,74800.0,15.8654,15.8742,15.8213,15.8389,74800.0
2013-12-24 12:30:00,17.95,17.95,17.88,17.9,215200.0,15.8389,15.8389,15.7772,15.7948,215200.0
2013-12-26 09:30:00,17.99,18.07,17.89,17.89,135300.0,15.8742,15.9448,15.786,15.786,135300.0
2013-12-26 10:00:00,17.9,17.95,17.82,17.84,122700.0,15.7948,15.8389,15.7242,15.7419,122700.0
2013-12-26 10:30:00,17.83,17.84,17.68,17.68,170500.0,15.7331,15.7419,15.6007,15.6007,170500.0
2013-12-26 11:00:00,17.68,17.82,17.65,17.82,224800.0,15.6007,15.7242,15.5742,15.7242,224800.0
2013-12-26 11:30:00,17.82,17.82,17.71,17.71,198700.0,15.7242,15.7242,15.6272,15.6272,198700.0
2013-12-26 12:00:00,17.72,17.75,17.66,17.68,123600.0,15.636,15.6625,15.583,15.6007,123600.0
2013-12-26 12:30:00,17.69,17.74,17.68,17.71,219400.0,15.6095,15.6536,15.6007,15.6272,219400.0
2013-12-26 13:00:00,17.72,17.77,17.7,17.72,127200.0,15.636,15.6801,15.6183,15.636,127200.0
2013-12-26 13:30:00,17.73,17.73,17.67,17.68,85000.0,15.6448,15.6448,15.5919,15.6007,85000.0
2013-12-26 14:00:00,17.69,17.73,17.68,17.7,96200.0,15.6095,15.6448,15.6007,15.6183,96200.0
2013-12-26 14:30:00,17.7,17.71,17.64,17.69,160200.0,15.6183,15.6272,15.5654,15.6095,160200.0
2013-12-26 15:00:00,17.69,17.76,17.69,17.75,188200.0,15.6095,15.6713,15.6095,15.6625,188200.0
2013-12-26 15:30:00,17.76,17.8,17.73,17.76,311300.0,15.6713,15.7066,15.6448,15.6713,311300.0
2013-12-27 09:30:00,17.74,17.82,17.56,17.72,136000.0,15.6536,15.7242,15.4948,15.636,136000.0
2013-12-27 10:00:00,17.72,17.76,17.63,17.64,140000.0,15.636,15.6713,15.5566,15.5654,140000.0
2013-12-27 10:30:00,17.65,17.73,17.64,17.71,119600.0,15.5742,15.6448,15.5654,15.6272,119600.0
2013-12-27 11:00:00,17.71,17.72,17.69,17.7,140500.0,15.6272,15.636,15.6095,15.6183,140500.0
2013-12-27 11:30:00,17.71,17.72,17.6,17.63,109700.0,15.6272,15.636,15.5301,15.5566,109700.0
2013-12-27 12:00:00,17.63,17.64,17.57,17.63,138000.0,15.5566,15.5654,15.5036,15.5566,138000.0
2013-12-27 12:30:00,17.64,17.64,17.59,17.6,101800.0,15.5654,15.5654,15.5213,15.5301,101800.0
2013-12-27 13:00:00,17.61,17.66,17.6,17.66,51500.0,15.5389,15.583,15.5301,15.583,51500.0
2013-12-27 13:30:00,17.65,17.66,17.59,17.59,131500.0,15.5742,15.583,15.5213,15.5213,131500.0
2013-12-27 14:00:00,17.59,17.62,17.59,17.61,110700.0,15.5213,15.5477,15.5213,15.5389,110700.0
2013-12-27 14:30:00,17.62,17.62,17.59,17.6,135900.0,15.5477,15.5477,15.5213,15.5301,135900.0
2013-12-27 15:00:00,17.61,17.66,17.59,17.66,686500.0,15.5389,15.583,15.5213,15.583,686500.0
2013-12-27 15:30:00,17.66,17.74,17.64,17.73,676300.0,15.583,15.6536,15.5654,15.6448,676300.0
2013-12-30 09:30:00,18.11,18.11,17.7,17.78,95100.0,15.9801,15.9801,15.6183,15.6889,95100.0
2013-12-30 10:00:00,17.79,17.83,17.74,17.77,70300.0,15.6978,15.7331,15.6536,15.6801,70300.0
2013-12-30 10:30:00,17.77,17.83,17.75,17.81,217500.0,15.6801,15.7331,15.6625,15.7154,217500.0
2013-12-30 11:00:00,17.81,17.89,17.8,17.86,83500.0,15.7154,15.786,15.7066,15.7595,83500.0
2013-12-30 11:30:00,17.85,17.89,17.82,17.88,61600.0,15.7507,15.786,15.7242,15.7772,61600.0
2013-12-30 12:00:00,17.89,17.89,17.88,17.89,20700.0,15.786,15.786,15.7772,15.786,20700.0
2013-12-30 12:30:00,17.88,17.89,17.84,17.85,46100.0,15.7772,15.786,15.7419,15.7507,46100.0
2013-12-30 13:00:00,17.85,17.85,17.81,17.85,49900.0,15.7507,15.7507,15.7154,15.7507,49900.0
2013-12-30 13:30:00,17.84,17.87,17.8,17.85,90100.0,15.7419,15.7683,15.7066,15.7507,90100.0
2013-12-30 14:00:00,17.85,17.9,17.84,17.89,96300.0,15.7507,15.7948,15.7419,15.786,96300.0
2013-12-30 14:30:00,17.89,17.91,17.88,17.88,70700.0,15.786,15.8036,15.7772,15.7772,70700.0
2013-12-30 15:00:00,17.88,17.93,17.87,17.91,550000.0,15.7772,15.8213,15.7683,15.8036,550000.0
2013-12-30 15:30:00,17.91,17.93,17.87,17.91,472800.0,15.8036,15.8213,15.7683,15.8036,472800.0
2013-12-31 09:30:00,18.02,18.03,17.91,17.98,369700.0,15.9007,15.9095,15.8036,15.8654,369700.0
2013-12-31 10:00:00,17.98,18.0,17.84,17.96,183800.0,15.8654,15.8831,15.7419,15.8478,183800.0
2013-12-31 10:30:00,17.96,18.01,17.93,18.0,67300.0,15.8478,15.8919,15.8213,15.8831,67300.0
2013-12-31 11:00:00,18.0,18.04,17.98,18.03,219900.0,15.8831,15.9184,15.8654,15.9095,219900.0
2013-12-31 11:30:00,18.03,18.03,17.98,17.99,38400.0,15.9095,15.9095,15.8654,15.8742,38400.0
2013-12-31 12:00:00,17.99,18.04,17.99,18.04,49200.0,15.8742,15.9184,15.8742,15.9184,49200.0
2013-12-31 12:30:00,18.03,18.09,18.01,18.09,66400.0,15.9095,15.9625,15.8919,15.9625,66400.0
2013-12-31 13:00:00,18.09,18.09,18.03,18.04,30900.0,15.9625,15.9625,15.9095,15.9184,30900.0
2013-12-31 13:30:00,18.04,18.04,18.01,18.03,49300.0,15.9184,15.9184,15.8919,15.9095,49300.0
2013-12-31 14:00:00,18.03,18.05,18.02,18.05,73100.0,15.9095,15.9272,15.9007,15.9272,73100.0
2013-12-31 14:30:00,18.03,18.06,17.98,18.05,653300.0,15.9095,15.936,15.8654,15.9272,653300.0
2013-12-31 15:00:00,18.06,18.07,18.03,18.04,66500.0,15.936,15.9448,15.9095,15.9184,66500.0
2013-12-31 15:30:00,18.04,18.08,17.99,18.02,515200.0,15.9184,15.9536,15.8742,15.9007,515200.0
2014-01-02 09:30:00,18.06,18.11,17.96,18.11,438600.0,15.936,15.9801,15.8478,15.9801,438600.0
2014-01-02 10:00:00,18.11,18.17,18.1,18.13,148600.0,15.9801,16.0331,15.9713,15.9978,148600.0
2014-01-02 10:30:00,18.13,18.13,18.08,18.1,210600.0,15.9978,15.9978,15.9536,15.9713,210600.0
2014-01-02 11:00:00,18.11,18.11,18.09,18.09,101000.0,15.9801,15.9801,15.9625,15.9625,101000.0
2014-01-02 11:30:00,18.09,18.1,17.99,18.02,156200.0,15.9625,15.9713,15.8742,15.9007,156200.0
2014-01-02 12:00:00,18.02,18.02,17.94,18.0,552600.0,15.9007,15.9007,15.8301,15.8831,552600.0
2014-01-02 12:30:00,18.01,18.01,17.93,17.97,134400.0,15.8919,15.8919,15.8213,15.8566,134400.0
2014-01-02 13:00:00,17.97,17.98,17.94,17.94,90400.0,15.8566,15.8654,15.8301,15.8301,90400.0
2014-01-02 13:30:00,17.94,17.95,17.9,17.9,171000.0,15.8301,15.8389,15.7948,15.7948,171000.0
2014-01-02 14:00:00,17.9,17.92,17.82,17.84,444100.0,15.7948,15.8125,15.7242,15.7419,444100.0
2014-01-02 14:30:00,17.85,17.94,17.85,17.93,115700.0,15.7507,15.8301,15.7507,15.8213,115700.0
2014-01-02 15:00:00,17.94,17.96,17.93,17.93,161500.0,15.8301,15.8478,15.8213,15.8213,161500.0
2014-01-02 15:30:00,17.93,17.97,17.9,17.94,712000.0,15.8213,15.8566,15.7948,15.8301,712000.0
2014-01-03 09:30:00,17.93,18.0,17.9,17.92,173000.0,15.8213,15.8831,15.7948,15.8125,173000.0
2014-01-03 10:00:00,17.93,18.01,17.91,17.95,111000.0,15.8213,15.8919,15.8036,15.8389,111000.0
2014-01-03 10:30:00,17.95,17.99,17.93,17.94,136800.0,15.8389,15.8742,15.8213,15.8301,136800.0
2014-01-03 11:00:00,17.94,17.96,17.93,17.93,95400.0,15.8301,15.8478,15.8213,15.8213,95400.0
2014-01-03 11:30:00,17.94,17.94,17.89,17.89,59400.0,15.8301,15.8301,15.786,15.786,59400.0
2014-01-03 12:00:00,17.89,17.95,17.89,17.95,76800.0,15.786,15.8389,15.786,15.8389,76800.0
2014-01-03 12:30:00,17.95,17.96,17.91,17.91,252600.0,15.8389,15.8478,15.8036,15.8036,252600.0
2014-01-03 13:00:00,17.92,17.92,17.85,17.87,98500.0,15.8125,15.8125,15.7507,15.7683,98500.0
2014-01-03 13:30:00,17.86,17.87,17.78,17.78,120500.0,15.7595,15.7683,15.6889,15.6889,120500.0
2014-01-03 14:00:00,17.78,17.81,17.78,17.8,81000.0,15.6889,15.7154,15.6889,15.7066,81000.0
2014-01-03 14:30:00,17.8,17.86,17.8,17.86,226800.0,15.7066,15.7595,15.7066,15.7595,226800.0
2014-01-03 15:00:00,17.85,17.9,17.85,17.88,168400.0,15.7507,15.7948,15.7507,15.7772,168400.0
2014-01-03 15:30:00,17.89,17.89,17.8,17.82,476100.0,15.786,15.786,15.7066,15.7242,476100.0
2014-01-06 09:30:00,17.88,17.96,17.79,17.79,552700.0,15.7772,15.8478,15.6978,15.6978,552700.0
2014-01-06 10:00:00,17.8,17.82,17.71,17.71,149900.0,15.7066,15.7242,15.6272,15.6272,149900.0
2014-01-06 10:30:00,17.71,17.72,17.61,17.61,236400.0,15.6272,15.636,15.5389,15.5389,236400.0
2014-01-06 11:00:00,17.61,17.64,17.57,17.62,292500.0,15.5389,15.5654,15.5036,15.5477,292500.0
2014-01-06 11:30:00,17.62,17.62,17.5,17.5,131400.0,15.5477,15.5477,15.4419,15.4419,131400.0
2014-01-06 12:00:00,17.5,17.61,17.48,17.59,174500.0,15.4419,15.5389,15.4242,15.5213,174500.0
2014-01-06 12:30:00,17.58,17.64,17.57,17.61,75500.0,15.5125,15.5654,15.5036,15.5389,75500.0
2014-01-06 13:00:00,17.61,17.62,17.58,17.59,187500.0,15.5389,15.5477,15.5125,15.5213,187500.0
2014-01-06 13:30:00,17.59,17.64,17.57,17.63,111900.0,15.5213,15.5654,15.5036,15.5566,111900.0
2014-01-06 14:00:00,17.63,17.68,17.62,17.64,110200.0,15.5566,15.6007,15.5477,15.5654,110200.0
2014-01-06 14:30:00,17.64,17.67,17.64,17.66,114700.0,15.5654,15.5919,15.5654,15.583,114700.0
2014-01-06 15:00:00,17.65,17.65,17.6,17.6,93100.0,15.5742,15.5742,15.5301,15.5301,93100.0
2014-01-06 15:30:00,17.61,17.62,17.56,17.57,392400.0,15.5389,15.5477,15.4948,15.5036,392400.0
2014-01-07 09:30:00,17.65,17.65,17.45,17.47,189000.0,15.5742,15.5742,15.3977,15.4154,189000.0
2014-01-07 10:00:00,17.47,17.49,17.42,17.43,137200.0,15.4154,15.433,15.3713,15.3801,137200.0
2014-01-07 10:30:00,17.43,17.45,17.39,17.39,145300.0,15.3801,15.3977,15.3448,15.3448,145300.0
2014-01-07 11:00:00,17.39,17.41,17.34,17.36,305900.0,15.3448,15.3624,15.3007,15.3183,305900.0
2014-01-07 11:30:00,17.36,17.41,17.33,17.37,283400.0,15.3183,15.3624,15.2919,15.3272,283400.0
2014-01-07 12:00:00,17.37,17.38,17.35,17.36,67100.0,15.3272,15.336,15.3095,15.3183,67100.0
2014-01-07 12:30:00,17.36,17.4,17.36,17.37,81100.0,15.3183,15.3536,15.3183,15.3272,81100.0
2014-01-07 13:00:00,17.37,17.38,17.35,17.36,82900.0,15.3272,15.336,15.3095,15.3183,82900.0
2014-01-07 13:30:00,17.35,17.41,17.35,17.41,298700.0,15.3095,15.3624,15.3095,15.3624,298700.0
2014-01-07 14:00:00,17.41,17.44,17.4,17.44,172100.0,15.3624,15.3889,15.3536,15.3889,172100.0
2014-01-07 14:30:00,17.44,17.48,17.41,17.41,291500.0,15.3889,15.4242,15.3624,15.3624,291500.0
2014-01-07 15:00:00,17.41,17.43,17.41,17.42,207000.0,15.3624,15.3801,15.3624,15.3713,207000.0
2014-01-07 15:30:00,17.42,17.44,17.39,17.4,521900.0,15.3713,15.3889,15.3448,15.3536,521900.0
2014-01-08 09:30:00,17.35,17.4,17.24,17.27,151200.0,15.3095,15.3536,15.2124,15.2389,151200.0
2014-01-08 10:00:00,17.27,17.29,17.21,17.22,368600.0,15.2389,15.2566,15.186,15.1948,368600.0
2014-01-08 10:30:00,17.22,17.24,17.19,17.19,383800.0,15.1948,15.2124,15.1683,15.1683,383800.0
2014-01-08 11:00:00,17.19,17.22,17.19,17.19,258100.0,15.1683,15.1948,15.1683,15.1683,258100.0
2014-01-08 11:30:00,17.19,17.23,17.19,17.23,214100.0,15.1683,15.2036,15.1683,15.2036,214100.0
2014-01-08 12:00:00,17.23,17.23,17.19,17.2,144700.0,15.2036,15.2036,15.1683,15.1771,144700.0
2014-01-08 12:30:00,17.2,17.2,17.18,17.18,74400.0,15.1771,15.1771,15.1595,15.1595,74400.0
2014-01-08 13:00:00,17.19,17.21,17.15,17.2,183800.0,15.1683,15.186,15.133,15.1771,183800.0
2014-01-08 13:30:00,17.2,17.26,17.19,17.25,141900.0,15.1771,15.2301,15.1683,15.2213,141900.0
2014-01-08 14:00:00,17.25,17.38,17.25,17.35,283000.0,15.2213,15.336,15.2213,15.3095,283000.0
2014-01-08 14:30:00,17.34,17.37,17.34,17.36,134400.0,15.3007,15.3272,15.3007,15.3183,134400.0
2014-01-08 15:00:00,17.37,17.37,17.23,17.25,400500.0,15.3272,15.3272,15.2036,15.2213,400500.0
2014-01-08 15:30:00,17.24,17.36,17.24,17.3,675200.0,15.2124,15.3183,15.2124,15.2654,675200.0
2014-01-09 09:30:00,17.38,17.48,17.33,17.37,175900.0,15.336,15.4242,15.2919,15.3272,175900.0
2014-01-09 10:00:00,17.38,17.4,17.31,17.33,127600.0,15.336,15.3536,15.2742,15.2919,127600.0
2014-01-09 10:30:00,17.34,17.34,17.3,17.32,170600.0,15.3007,15.3007,15.2654,15.283,170600.0
2014-01-09 11:00:00,17.32,17.33,17.27,17.3,197700.0,15.283,15.2919,15.2389,15.2654,197700.0
2014-01-09 11:30:00,17.3,17.31,17.27,17.3,90300.0,15.2654,15.2742,15.2389,15.2654,90300.0
2014-01-09 12:00:00,17.3,17.35,17.28,17.35,120900.0,15.2654,15.3095,15.2477,15.3095,120900.0
2014-01-09 12:30:00,17.34,17.38,17.33,17.34,84400.0,15.3007,15.336,15.2919,15.3007,84400.0
2014-01-09 13:00:00,17.33,17.36,17.33,17.36,39200.0,15.2919,15.3183,15.2919,15.3183,39200.0
2014-01-09 13:30:00,17.36,17.37,17.32,17.33,92600.0,15.3183,15.3272,15.283,15.2919,92600.0
2014-01-09 14:00:00,17.32,17.33,17.3,17.31,438300.0,15.283,15.2919,15.2654,15.2742,438300.0
2014-01-09 14:30:00,17.31,17.31,17.29,17.3,101600.0,15.2742,15.2742,15.2566,15.2654,101600.0
2014-01-09 15:00:00,17.29,17.32,17.28,17.3,451900.0,15.2566,15.283,15.2477,15.2654,451900.0
2014-01-09 15:30:00,17.3,17.36,17.3,17.35,525900.0,15.2654,15.3183,15.2654,15.3095,525900.0
2014-01-10 09:30:00,17.41,17.52,17.32,17.33,144100.0,15.3624,15.4595,15.283,15.2919,144100.0
2014-01-10 10:00:00,17.33,17.36,17.28,17.36,136300.0,15.2919,15.3183,15.2477,15.3183,136300.0
2014-01-10 10:30:00,17.36,17.36,17.32,17.35,93400.0,15.3183,15.3183,15.283,15.3095,93400.0
2014-01-10 11:00:00,17.36,17.36,17.29,17.32,88300.0,15.3183,15.3183,15.2566,15.283,88300.0
2014-01-10 11:30:00,17.32,17.36,17.3,17.32,109500.0,15.283,15.3183,15.2654,15.283,109500.0
2014-01-10 12:00:00,17.33,17.36,17.32,17.35,107100.0,15.2919,15.3183,15.283,15.3095,107100.0
2014-01-10 12:30:00,17.36,17.38,17.33,17.34,92700.0,15.3183,15.336,15.2919,15.3007,92700.0
2014-01-10 13:00:00,17.34,17.38,17.34,17.38,92200.0,15.3007,15.336,15.3007,15.336,92200.0
2014-01-10 13:30:00,17.38,17.38,17.34,17.35,96200.0,15.336,15.336,15.3007,15.3095,96200.0
2014-01-10 14:00:00,17.36,17.37,17.34,17.36,85900.0,15.3183,15.3272,15.3007,15.3183,85900.0
2014-01-10 14:30:00,17.35,17.36,17.35,17.36,59900.0,15.3095,15.3183,15.3095,15.3183,59900.0
2014-01-10 15:00:00,17.35,17.39,17.35,17.39,93600.0,15.3095,15.3448,15.3095,15.3448,93600.0
2014-01-10 15:30:00,17.39,17.45,17.37,17.4,543500.0,15.3448,15.3977,15.3272,15.3536,543500.0
2014-01-13 09:30:00,17.41,17.44,17.31,17.38,333100.0,15.3624,15.3889,15.2742,15.336,333100.0
2014-01-13 10:00:00,17.38,17.44,17.36,17.37,138400.0,15.336,15.3889,15.3183,15.3272,138400.0
2014-01-13 10:30:00,17.38,17.39,17.35,17.35,120500.0,15.336,15.3448,15.3095,15.3095,120500.0
2014-01-13 11:00:00,17.36,17.39,17.35,17.36,277100.0,15.3183,15.3448,15.3095,15.3183,277100.0
2014-01-13 11:30:00,17.36,17.39,17.34,17.37,86200.0,15.3183,15.3448,15.3007,15.3272,86200.0
2014-01-13 12:00:00,17.37,17.38,17.35,17.35,222200.0,15.3272,15.336,15.3095,15.3095,222200.0
2014-01-13 12:30:00,17.34,17.37,17.33,17.35,132400.0,15.3007,15.3272,15.2919,15.3095,132400.0
2014-01-13 13:00:00,17.34,17.36,17.32,17.35,95200.0,15.3007,15.3183,15.283,15.3095,95200.0
2014-01-13 13:30:00,17.34,17.35,17.28,17.31,80700.0,15.3007,15.3095,15.2477,15.2742,80700.0
2014-01-13 14:00:00,17.3,17.32,17.21,17.21,180200.0,15.2654,15.283,15.186,15.186,180200.0
2014-01-13 14:30:00,17.21,17.22,17.15,17.16,178600.0,15.186,15.1948,15.133,15.1418,178600.0
2014-01-13 15:00:00,17.15,17.16,17.07,17.15,187700.0,15.133,15.1418,15.0624,15.133,187700.0
2014-01-13 15:30:00,17.14,17.17,17.12,17.14,377800.0,15.1242,15.1507,15.1066,15.1242,377800.0
2014-01-14 09:30:00,17.2,17.24,17.13,17.2,226300.0,15.1771,15.2124,15.1154,15.1771,226300.0
2014-01-14 10:00:00,17.2,17.25,17.16,17.21,136100.0,15.1771,15.2213,15.1418,15.186,136100.0
2014-01-14 10:30:00,17.21,17.23,17.16,17.19,62500.0,15.186,15.2036,15.1418,15.1683,62500.0
2014-01-14 11:00:00,17.2,17.2,17.15,17.19,47800.0,15.1771,15.1771,15.133,15.1683,47800.0
2014-01-14 11:30:00,17.19,17.24,17.15,17.24,116100.0,15.1683,15.2124,15.133,15.2124,116100.0
2014-01-14 12:00:00,17.23,17.27,17.21,17.27,73000.0,15.2036,15.2389,15.186,15.2389,73000.0
2014-01-14 12:30:00,17.27,17.3,17.25,17.27,169200.0,15.2389,15.2654,15.2213,15.2389,169200.0
2014-01-14 13:00:00,17.27,17.35,17.27,17.32,130700.0,15.2389,15.3095,15.2389,15.283,130700.0
2014-01-14 13:30:00,17.32,17.33,17.28,17.33,162400.0,15.283,15.2919,15.2477,15.2919,162400.0
2014-01-14 14:00:00,17.33,17.33,17.28,17.3,114000.0,15.2919,15.2919,15.2477,15.2654,114000.0
2014-01-14 14:30:00,17.3,17.33,17.25,17.25,77400.0,15.2654,15.2919,15.2213,15.2213,77400.0
2014-01-14 15:00:00,17.25,17.32,17.24,17.3,74900.0,15.2213,15.283,15.2124,15.2654,74900.0
2014-01-14 15:30:00,17.3,17.31,17.23,17.3,222200.0,15.2654,15.2742,15.2036,15.2654,222200.0
2014-01-15 09:30:00,17.24,17.28,17.1,17.2,165900.0,15.2124,15.2477,15.0889,15.1771,165900.0
2014-01-15 10:00:00,17.2,17.29,17.2,17.25,158700.0,15.1771,15.2566,15.1771,15.2213,158700.0
2014-01-15 10:30:00,17.24,17.25,17.21,17.25,267500.0,15.2124,15.2213,15.186,15.2213,267500.0
2014-01-15 11:00:00,17.25,17.29,17.24,17.29,105800.0,15.2213,15.2566,15.2124,15.2566,105800.0
2014-01-15 11:30:00,17.29,17.31,17.24,17.25,73800.0,15.2566,15.2742,15.2124,15.2213,73800.0
2014-01-15 12:00:00,17.24,17.33,17.24,17.29,93400.0,15.2124,15.2919,15.2124,15.2566,93400.0
2014-01-15 12:30:00,17.3,17.3,17.23,17.27,60300.0,15.2654,15.2654,15.2036,15.2389,60300.0
2014-01-15 13:00:00,17.27,17.27,17.25,17.25,66800.0,15.2389,15.2389,15.2213,15.2213,66800.0
2014-01-15 13:30:00,17.25,17.3,17.22,17.29,162100.0,15.2213,15.2654,15.1948,15.2566,162100.0
2014-01-15 14:00:00,17.3,17.3,17.26,17.26,122300.0,15.2654,15.2654,15.2301,15.2301,122300.0
2014-01-15 14:30:00,17.26,17.27,17.24,17.25,100700.0,15.2301,15.2389,15.2124,15.2213,100700.0
2014-01-15 15:00:00,17.24,17.25,17.21,17.23,207500.0,15.2124,15.2213,15.186,15.2036,207500.0
2014-01-15 15:30:00,17.23,17.24,17.19,17.21,361000.0,15.2036,15.2124,15.1683,15.186,361000.0
2014-01-16 09:30:00,17.16,17.26,17.05,17.12,206500.0,15.1418,15.2301,15.0448,15.1066,206500.0
2014-01-16 10:00:00,17.12,17.16,17.1,17.11,187400.0,15.1066,15.1418,15.0889,15.0977,187400.0
2014-01-16 10:30:00,17.12,17.14,17.06,17.1,129100.0,15.1066,15.1242,15.0536,15.0889,129100.0
2014-01-16 11:00:00,17.09,17.18,17.09,17.17,280200.0,15.0801,15.1595,15.0801,15.1507,280200.0
2014-01-16 11:30:00,17.16,17.17,17.13,17.16,152000.0,15.1418,15.1507,15.1154,15.1418,152000.0
2014-01-16 12:00:00,17.16,17.17,17.1,17.12,124100.0,15.1418,15.1507,15.0889,15.1066,124100.0
2014-01-16 12:30:00,17.11,17.15,17.11,17.14,73100.0,15.0977,15.133,15.0977,15.1242,73100.0
2014-01-16 13:00:00,17.14,17.16,17.12,17.16,95900.0,15.1242,15.1418,15.1066,15.1418,95900.0
2014-01-16 13:30:00,17.16,17.16,17.13,17.15,103600.0,15.1418,15.1418,15.1154,15.133,103600.0
2014-01-16 14:00:00,17.15,17.15,17.1,17.1,109300.0,15.133,15.133,15.0889,15.0889,109300.0
2014-01-16 14:30:00,17.11,17.13,17.08,17.13,153700.0,15.0977,15.1154,15.0713,15.1154,153700.0
2014-01-16 15:00:00,17.13,17.14,17.11,17.11,126500.0,15.1154,15.1242,15.0977,15.0977,126500.0
2014-01-16 15:30:00,17.11,17.14,17.07,17.08,710300.0,15.0977,15.1242,15.0624,15.0713,710300.0
2014-01-17 09:30:00,17.09,17.09,16.94,17.01,487500.0,15.0801,15.0801,14.9477,15.0095,487500.0
2014-01-17 10:00:00,17.0,17.13,16.98,17.08,244600.0,15.0007,15.1154,14.983,15.0713,244600.0
2014-01-17 10:30:00,17.09,17.17,17.09,17.16,94400.0,15.0801,15.1507,15.0801,15.1418,94400.0
2014-01-17 11:00:00,17.16,17.18,17.1,17.11,73100.0,15.1418,15.1595,15.0889,15.0977,73100.0
2014-01-17 11:30:00,17.12,17.12,17.11,17.12,20100.0,15.1066,15.1066,15.0977,15.1066,20100.0
2014-01-17 12:00:00,17.11,17.12,17.07,17.07,49200.0,15.0977,15.1066,15.0624,15.0624,49200.0
2014-01-17 12:30:00,17.08,17.11,17.07,17.09,55100.0,15.0713,15.0977,15.0624,15.0801,55100.0
2014-01-17 13:00:00,17.1,17.1,17.05,17.05,75600.0,15.0889,15.0889,15.0448,15.0448,75600.0
2014-01-17 13:30:00,17.06,17.11,17.05,17.11,71900.0,15.0536,15.0977,15.0448,15.0977,71900.0
2014-01-17 14:00:00,17.11,17.12,17.07,17.07,52100.0,15.0977,15.1066,15.0624,15.0624,52100.0
2014-01-17 14:30:00,17.07,17.07,17.05,17.05,64900.0,15.0624,15.0624,15.0448,15.0448,64900.0
2014-01-17 15:00:00,17.05,17.06,17.05,17.05,149300.0,15.0448,15.0536,15.0448,15.0448,149300.0
2014-01-17 15:30:00,17.05,17.11,17.04,17.07,349900.0,15.0448,15.0977,15.036,15.0624,349900.0
2014-01-21 09:30:00,17.15,17.15,17.0,17.0,460700.0,15.133,15.133,15.0007,15.0007,460700.0
2014-01-21 10:00:00,17.0,17.02,16.85,16.87,231900.0,15.0007,15.0183,14.8683,14.886,231900.0
2014-01-21 10:30:00,16.87,16.88,16.8,16.85,268100.0,14.886,14.8948,14.8242,14.8683,268100.0
2014-01-21 11:00:00,16.86,16.86,16.78,16.8,328000.0,14.8771,14.8771,14.8065,14.8242,328000.0
2014-01-21 11:30:00,16.79,16.81,16.75,16.76,187600.0,14.8154,14.833,14.7801,14.7889,187600.0
2014-01-21 12:00:00,16.77,16.77,16.69,16.7,334300.0,14.7977,14.7977,14.7271,14.7359,334300.0
2014-01-21 12:30:00,16.7,16.71,16.69,16.71,138200.0,14.7359,14.7448,14.7271,14.7448,138200.0
2014-01-21 13:00:00,16.71,16.8,16.7,16.8,269700.0,14.7448,14.8242,14.7359,14.8242,269700.0
2014-01-21 13:30:00,16.8,16.84,16.79,16.8,177600.0,14.8242,14.8595,14.8154,14.8242,177600.0
2014-01-21 14:00:00,16.8,16.83,16.8,16.81,109900.0,14.8242,14.8507,14.8242,14.833,109900.0
2014-01-21 14:30:00,16.81,16.83,16.8,16.82,162800.0,14.833,14.8507,14.8242,14.8418,162800.0
2014-01-21 15:00:00,16.82,16.84,16.72,16.77,520100.0,14.8418,14.8595,14.7536,14.7977,520100.0
2014-01-21 15:30:00,16.77,16.82,16.74,16.76,1099900.0,14.7977,14.8418,14.7712,14.7889,1099900.0
2014-01-22 09:30:00,16.75,16.99,16.69,16.71,342200.0,14.7801,14.9918,14.7271,14.7448,342200.0
2014-01-22 10:00:00,16.71,16.74,16.62,16.62,229100.0,14.7448,14.7712,14.6654,14.6654,229100.0
2014-01-22 10:30:00,16.63,16.68,16.56,16.64,260600.0,14.6742,14.7183,14.6124,14.683,260600.0
2014-01-22 11:00:00,16.64,16.72,16.63,16.7,107800.0,14.683,14.7536,14.6742,14.7359,107800.0
2014-01-22 11:30:00,16.7,16.7,16.65,16.66,69000.0,14.7359,14.7359,14.6918,14.7007,69000.0
2014-01-22 12:00:00,16.66,16.72,16.62,16.64,154500.0,14.7007,14.7536,14.6654,14.683,154500.0
2014-01-22 12:30:00,16.64,16.69,16.63,16.64,135400.0,14.683,14.7271,14.6742,14.683,135400.0
2014-01-22 13:00:00,16.64,16.66,16.6,16.62,218800.0,14.683,14.7007,14.6477,14.6654,218800.0
2014-01-22 13:30:00,16.62,16.64,16.6,16.6,150100.0,14.6654,14.683,14.6477,14.6477,150100.0
2014-01-22 14:00:00,16.6,16.62,16.56,16.58,203400.0,14.6477,14.6654,14.6124,14.6301,203400.0
2014-01-22 14:30:00,16.58,16.59,16.57,16.59,166000.0,14.6301,14.6389,14.6212,14.6389,166000.0
2014-01-22 15:00:00,16.59,16.64,16.59,16.62,164800.0,14.6389,14.683,14.6389,14.6654,164800.0
2014-01-22 15:30:00,16.62,16.68,16.61,16.65,461400.0,14.6654,14.7183,14.6565,14.6918,461400.0
2014-01-23 09:30:00,16.5,16.58,16.37,16.46,817500.0,14.5595,14.6301,14.4448,14.5242,817500.0
2014-01-23 10:00:00,16.46,16.49,16.4,16.43,111200.0,14.5242,14.5506,14.4712,14.4977,111200.0
2014-01-23 10:30:00,16.42,16.48,16.39,16.39,123500.0,14.4889,14.5418,14.4624,14.4624,123500.0
2014-01-23 11:00:00,16.39,16.46,16.38,16.43,98500.0,14.4624,14.5242,14.4536,14.4977,98500.0
2014-01-23 11:30:00,16.43,16.45,16.38,16.44,67100.0,14.4977,14.5153,14.4536,14.5065,67100.0
2014-01-23 12:00:00,16.44,16.49,16.42,16.47,139700.0,14.5065,14.5506,14.4889,14.533,139700.0
2014-01-23 12:30:00,16.46,16.48,16.43,16.48,83100.0,14.5242,14.5418,14.4977,14.5418,83100.0
2014-01-23 13:00:00,16.47,16.48,16.37,16.37,134300.0,14.533,14.5418,14.4448,14.4448,134300.0
2014-01-23 13:30:00,16.37,16.42,16.37,16.37,90800.0,14.4448,14.4889,14.4448,14.4448,90800.0
2014-01-23 14:00:00,16.37,16.44,16.36,16.42,103700.0,14.4448,14.5065,14.4359,14.4889,103700.0
2014-01-23 14:30:00,16.43,16.5,16.38,16.5,129500.0,14.4977,14.5595,14.4536,14.5595,129500.0
2014-01-23 15:00:00,16.5,16.51,16.49,16.5,185900.0,14.5595,14.5683,14.5506,14.5595,185900.0
2014-01-23 15:30:00,16.49,16.54,16.46,16.54,411700.0,14.5506,14.5948,14.5242,14.5948,411700.0
2014-01-24 09:30:00,16.25,16.33,16.12,16.16,533300.0,14.3389,14.4095,14.2242,14.2595,533300.0
2014-01-24 10:00:00,16.16,16.19,16.06,16.11,669300.0,14.2595,14.2859,14.1712,14.2153,669300.0
2014-01-24 10:30:00,16.1,16.15,16.07,16.11,381300.0,14.2065,14.2506,14.18,14.2153,381300.0
2014-01-24 11:00:00,16.1,16.11,16.02,16.02,273200.0,14.2065,14.2153,14.1359,14.1359,273200.0
2014-01-24 11:30:00,16.03,16.08,16.01,16.07,255100.0,14.1447,14.1889,14.1271,14.18,255100.0
2014-01-24 12:00:00,16.08,16.08,16.02,16.04,357200.0,14.1889,14.1889,14.1359,14.1536,357200.0
2014-01-24 12:30:00,16.05,16.05,16.01,16.03,144800.0,14.1624,14.1624,14.1271,14.1447,144800.0
2014-01-24 13:00:00,16.03,16.08,16.03,16.07,289300.0,14.1447,14.1889,14.1447,14.18,289300.0
2014-01-24 13:30:00,16.07,16.16,16.06,16.13,1704800.0,14.18,14.2595,14.1712,14.233,1704800.0
2014-01-24 14:00:00,16.14,16.14,16.07,16.14,203300.0,14.2418,14.2418,14.18,14.2418,203300.0
2014-01-24 14:30:00,16.13,16.13,16.09,16.12,375500.0,14.233,14.233,14.1977,14.2242,375500.0
2014-01-24 15:00:00,16.11,16.12,16.08,16.11,491100.0,14.2153,14.2242,14.1889,14.2153,491100.0
2014-01-24 15:30:00,16.11,16.21,16.1,16.18,821500.0,14.2153,14.3036,14.2065,14.2771,821500.0
2014-01-27 09:30:00,16.25,16.42,16.19,16.38,426600.0,14.3389,14.4889,14.2859,14.4536,426600.0
2014-01-27 10:00:00,16.39,16.5,16.34,16.45,699200.0,14.4624,14.5595,14.4183,14.5153,699200.0
2014-01-27 10:30:00,16.45,16.53,16.42,16.49,449800.0,14.5153,14.5859,14.4889,14.5506,449800.0
2014-01-27 11:00:00,16.49,16.54,16.47,16.5,418400.0,14.5506,14.5948,14.533,14.5595,418400.0
2014-01-27 11:30:00,16.51,16.51,16.33,16.33,320200.0,14.5683,14.5683,14.4095,14.4095,320200.0
2014-01-27 12:00:00,16.33,16.38,16.3,16.37,274200.0,14.4095,14.4536,14.383,14.4448,274200.0
2014-01-27 12:30:00,16.36,16.39,16.34,16.34,266200.0,14.4359,14.4624,14.4183,14.4183,266200.0
2014-01-27 13:00:00,16.34,16.39,16.33,16.34,215500.0,14.4183,14.4624,14.4095,14.4183,215500.0
2014-01-27 13:30:00,16.33,16.41,16.3,16.37,797400.0,14.4095,14.4801,14.383,14.4448,797400.0
2014-01-27 14:00:00,16.38,16.54,16.38,16.53,326900.0,14.4536,14.5948,14.4536,14.5859,326900.0
2014-01-27 14:30:00,16.52,16.56,16.51,16.52,251200.0,14.5771,14.6124,14.5683,14.5771,251200.0
2014-01-27 15:00:00,16.52,16.52,16.4,16.41,241300.0,14.5771,14.5771,14.4712,14.4801,241300.0
2014-01-27 15:30:00,16.4,16.43,16.39,16.4,1001200.0,14.4712,14.4977,14.4624,14.4712,1001200.0
2014-01-28 09:30:00,16.38,16.46,16.23,16.32,248800.0,14.4536,14.5242,14.3212,14.4006,248800.0
2014-01-28 10:00:00,16.33,16.41,16.29,16.3,505300.0,14.4095,14.4801,14.3742,14.383,505300.0
2014-01-28 10:30:00,16.31,16.41,16.3,16.41,262700.0,14.3918,14.4801,14.383,14.4801,262700.0
2014-01-28 11:00:00,16.41,16.44,16.24,16.25,416400.0,14.4801,14.5065,14.33,14.3389,416400.0
2014-01-28 11:30:00,16.25,16.29,16.25,16.28,197000.0,14.3389,14.3742,14.3389,14.3653,197000.0
2014-01-28 12:00:00,16.28,16.3,16.25,16.27,195200.0,14.3653,14.383,14.3389,14.3565,195200.0
2014-01-28 12:30:00,16.27,16.28,16.24,16.25,137500.0,14.3565,14.3653,14.33,14.3389,137500.0
2014-01-28 13:00:00,16.26,16.28,16.24,16.27,152300.0,14.3477,14.3653,14.33,14.3565,152300.0
2014-01-28 13:30:00,16.28,16.31,16.27,16.31,128800.0,14.3653,14.3918,14.3565,14.3918,128800.0
2014-01-28 14:00:00,16.31,16.31,16.27,16.27,376400.0,14.3918,14.3918,14.3565,14.3565,376400.0
2014-01-28 14:30:00,16.28,16.28,16.26,16.27,300600.0,14.3653,14.3653,14.3477,14.3565,300600.0
2014-01-28 15:00:00,16.27,16.27,16.25,16.25,182800.0,14.3565,14.3565,14.3389,14.3389,182800.0
2014-01-28 15:30:00,16.25,16.27,16.24,16.24,1042000.0,14.3389,14.3565,14.33,14.33,1042000.0
2014-01-29 09:30:00,16.09,16.25,16.0,16.21,367500.0,14.1977,14.3389,14.1183,14.3036,367500.0
2014-01-29 10:00:00,16.22,16.24,16.17,16.18,233300.0,14.3124,14.33,14.2683,14.2771,233300.0
2014-01-29 10:30:00,16.18,16.26,16.18,16.21,151100.0,14.2771,14.3477,14.2771,14.3036,151100.0
2014-01-29 11:00:00,16.21,16.23,16.18,16.23,202200.0,14.3036,14.3212,14.2771,14.3212,202200.0
2014-01-29 11:30:00,16.23,16.26,16.2,16.23,342200.0,14.3212,14.3477,14.2948,14.3212,342200.0
2014-01-29 12:00:00,16.23,16.24,16.18,16.18,236000.0,14.3212,14.33,14.2771,14.2771,236000.0
2014-01-29 12:30:00,16.18,16.19,16.16,16.19,178700.0,14.2771,14.2859,14.2595,14.2859,178700.0
2014-01-29 13:00:00,16.18,16.21,16.18,16.21,339300.0,14.2771,14.3036,14.2771,14.3036,339300.0
2014-01-29 13:30:00,16.21,16.23,16.18,16.23,483700.0,14.3036,14.3212,14.2771,14.3212,483700.0
2014-01-29 14:00:00,16.23,16.28,16.12,16.18,520300.0,14.3212,14.3653,14.2242,14.2771,520300.0
2014-01-29 14:30:00,16.17,16.23,16.15,16.17,634700.0,14.2683,14.3212,14.2506,14.2683,634700.0
2014-01-29 15:00:00,16.18,16.19,16.13,16.16,406600.0,14.2771,14.2859,14.233,14.2595,406600.0
2014-01-29 15:30:00,16.16,16.23,16.16,16.23,1107700.0,14.2595,14.3212,14.2595,14.3212,1107700.0
2014-01-30 09:30:00,16.28,16.3,16.22,16.26,844400.0,14.3653,14.383,14.3124,14.3477,844400.0
2014-01-30 10:00:00,16.26,16.28,16.22,16.23,213400.0,14.3477,14.3653,14.3124,14.3212,213400.0
2014-01-30 10:30:00,16.23,16.27,16.22,16.25,879800.0,14.3212,14.3565,14.3124,14.3389,879800.0
2014-01-30 11:00:00,16.25,16.27,16.23,16.25,584100.0,14.3389,14.3565,14.3212,14.3389,584100.0
2014-01-30 11:30:00,16.25,16.27,16.23,16.23,273900.0,14.3389,14.3565,14.3212,14.3212,273900.0
2014-01-30 12:00:00,16.24,16.24,16.2,16.2,173500.0,14.33,14.33,14.2948,14.2948,173500.0
2014-01-30 12:30:00,16.21,16.24,16.2,16.2,422200.0,14.3036,14.33,14.2948,14.2948,422200.0
2014-01-30 13:00:00,16.21,16.22,16.19,16.21,201200.0,14.3036,14.3124,14.2859,14.3036,201200.0
2014-01-30 13:30:00,16.22,16.22,16.18,16.2,116500.0,14.3124,14.3124,14.2771,14.2948,116500.0
2014-01-30 14:00:00,16.2,16.22,16.19,16.21,126300.0,14.2948,14.3124,14.2859,14.3036,126300.0
2014-01-30 14:30:00,16.21,16.22,16.19,16.21,334000.0,14.3036,14.3124,14.2859,14.3036,334000.0
2014-01-30 15:00:00,16.21,16.25,16.16,16.21,3584700.0,14.3036,14.3389,14.2595,14.3036,3584700.0
2014-01-30 15:30:00,16.21,16.22,16.16,16.2,1051900.0,14.3036,14.3124,14.2595,14.2948,1051900.0
2014-01-31 09:30:00,16.06,16.23,16.03,16.2,358900.0,14.1712,14.3212,14.1447,14.2948,358900.0
2014-01-31 10:00:00,16.2,16.24,16.19,16.2,437000.0,14.2948,14.33,14.2859,14.2948,437000.0
2014-01-31 10:30:00,16.2,16.22,16.16,16.16,211300.0,14.2948,14.3124,14.2595,14.2595,211300.0
2014-01-31 11:00:00,16.15,16.18,16.09,16.11,181800.0,14.2506,14.2771,14.1977,14.2153,181800.0
2014-01-31 11:30:00,16.12,16.13,16.05,16.09,91900.0,14.2242,14.233,14.1624,14.1977,91900.0
2014-01-31 12:00:00,16.09,16.12,16.08,16.09,48800.0,14.1977,14.2242,14.1889,14.1977,48800.0
2014-01-31 12:30:00,16.09,16.09,16.03,16.07,73000.0,14.1977,14.1977,14.1447,14.18,73000.0
2014-01-31 13:00:00,16.06,16.07,15.99,16.02,98300.0,14.1712,14.18,14.1094,14.1359,98300.0
2014-01-31 13:30:00,16.02,16.09,16.02,16.09,52600.0,14.1359,14.1977,14.1359,14.1977,52600.0
2014-01-31 14:00:00,16.09,16.1,16.04,16.1,92300.0,14.1977,14.2065,14.1536,14.2065,92300.0
2014-01-31 14:30:00,16.1,16.11,16.05,16.06,79600.0,14.2065,14.2153,14.1624,14.1712,79600.0
2014-01-31 15:00:00,16.05,16.05,15.98,16.0,285100.0,14.1624,14.1624,14.1006,14.1183,285100.0
2014-01-31 15:30:00,16.0,16.02,15.95,15.95,609200.0,14.1183,14.1359,14.0742,14.0742,609200.0
2014-02-03 09:30:00,15.94,16.06,15.78,15.91,323200.0,14.0653,14.1712,13.9241,14.0389,323200.0
2014-02-03 10:00:00,15.9,15.91,15.75,15.81,278100.0,14.03,14.0389,13.8977,13.9506,278100.0
2014-02-03 10:30:00,15.81,15.92,15.8,15.83,173100.0,13.9506,14.0477,13.9418,13.9683,173100.0
2014-02-03 11:00:00,15.83,15.83,15.75,15.82,183900.0,13.9683,13.9683,13.8977,13.9594,183900.0
2014-02-03 11:30:00,15.82,15.82,15.69,15.69,195700.0,13.9594,13.9594,13.8447,13.8447,195700.0
2014-02-03 12:00:00,15.69,15.76,15.69,15.75,150300.0,13.8447,13.9065,13.8447,13.8977,150300.0
2014-02-03 12:30:00,15.75,15.76,15.7,15.7,152100.0,13.8977,13.9065,13.8536,13.8536,152100.0
2014-02-03 13:00:00,15.7,15.71,15.54,15.57,460200.0,13.8536,13.8624,13.7124,13.7388,460200.0
2014-02-03 13:30:00,15.57,15.6,15.52,15.58,271800.0,13.7388,13.7653,13.6947,13.7477,271800.0
2014-02-03 14:00:00,15.57,15.64,15.56,15.63,157500.0,13.7388,13.8006,13.73,13.7918,157500.0
2014-02-03 14:30:00,15.63,15.63,15.52,15.54,422300.0,13.7918,13.7918,13.6947,13.7124,422300.0
2014-02-03 15:00:00,15.54,15.6,15.53,15.56,480000.0,13.7124,13.7653,13.7035,13.73,480000.0
2014-02-03 15:30:00,15.55,15.56,15.48,15.52,944300.0,13.7212,13.73,13.6594,13.6947,944300.0
2014-02-04 09:30:00,15.55,15.72,15.55,15.65,724600.0,13.7212,13.8712,13.7212,13.8094,724600.0
2014-02-04 10:00:00,15.66,15.69,15.59,15.62,447200.0,13.8183,13.8447,13.7565,13.783,447200.0
2014-02-04 10:30:00,15.63,15.65,15.56,15.57,471100.0,13.7918,13.8094,13.73,13.7388,471100.0
2014-02-04 11:00:00,15.58,15.63,15.52,15.55,567600.0,13.7477,13.7918,13.6947,13.7212,567600.0
2014-02-04 11:30:00,15.55,15.59,15.46,15.48,555200.0,13.7212,13.7565,13.6418,13.6594,555200.0
2014-02-04 12:00:00,15.48,15.59,15.47,15.55,349300.0,13.6594,13.7565,13.6506,13.7212,349300.0
2014-02-04 12:30:00,15.55,15.66,15.54,15.6,232100.0,13.7212,13.8183,13.7124,13.7653,232100.0
2014-02-04 13:00:00,15.6,15.61,15.5,15.53,355000.0,13.7653,13.7741,13.6771,13.7035,355000.0
2014-02-04 13:30:00,15.53,15.54,15.46,15.47,628800.0,13.7035,13.7124,13.6418,13.6506,628800.0
2014-02-04 14:00:00,15.47,15.5,15.46,15.48,278800.0,13.6506,13.6771,13.6418,13.6594,278800.0
2014-02-04 14:30:00,15.48,15.52,15.46,15.48,927400.0,13.6594,13.6947,13.6418,13.6594,927400.0
2014-02-04 15:00:00,15.49,15.52,15.44,15.45,870100.0,13.6683,13.6947,13.6241,13.633,870100.0
2014-02-04 15:30:00,15.45,15.58,15.45,15.52,1266200.0,13.633,13.7477,13.633,13.6947,1266200.0
2014-02-05 09:30:00,15.56,15.76,15.54,15.76,563900.0,13.73,13.9065,13.7124,13.9065,563900.0
2014-02-05 10:00:00,15.76,15.9,15.76,15.83,603300.0,13.9065,14.03,13.9065,13.9683,603300.0
2014-02-05 10:30:00,15.83,15.87,15.82,15.85,402500.0,13.9683,14.0036,13.9594,13.9859,402500.0
2014-02-05 11:00:00,15.85,15.86,15.73,15.8,384200.0,13.9859,13.9947,13.88,13.9418,384200.0
2014-02-05 11:30:00,15.79,15.8,15.74,15.76,222100.0,13.933,13.9418,13.8889,13.9065,222100.0
2014-02-05 12:00:00,15.75,15.77,15.74,15.76,137000.0,13.8977,13.9153,13.8889,13.9065,137000.0
2014-02-05 12:30:00,15.76,15.76,15.75,15.76,102400.0,13.9065,13.9065,13.8977,13.9065,102400.0
2014-02-05 13:00:00,15.76,15.76,15.74,15.74,191800.0,13.9065,13.9065,13.8889,13.8889,191800.0
2014-02-05 13:30:00,15.75,15.76,15.74,15.75,127500.0,13.8977,13.9065,13.8889,13.8977,127500.0
2014-02-05 14:00:00,15.75,15.78,15.74,15.75,320000.0,13.8977,13.9241,13.8889,13.8977,320000.0
2014-02-05 14:30:00,15.75,15.75,15.69,15.7,244300.0,13.8977,13.8977,13.8447,13.8536,244300.0
2014-02-05 15:00:00,15.7,15.7,15.69,15.7,296100.0,13.8536,13.8536,13.8447,13.8536,296100.0
2014-02-05 15:30:00,15.7,15.7,15.6,15.6,1758600.0,13.8536,13.8536,13.7653,13.7653,1758600.0
2014-02-06 09:30:00,15.64,15.89,15.61,15.88,382400.0,13.8006,14.0212,13.7741,14.0124,382400.0
2014-02-06 10:00:00,15.88,16.0,15.87,15.94,201600.0,14.0124,14.1183,14.0036,14.0653,201600.0
2014-02-06 10:30:00,15.94,16.06,15.94,16.02,405600.0,14.0653,14.1712,14.0653,14.1359,405600.0
2014-02-06 11:00:00,16.02,16.06,16.01,16.03,239600.0,14.1359,14.1712,14.1271,14.1447,239600.0
2014-02-06 11:30:00,16.03,16.1,16.03,16.06,235200.0,14.1447,14.2065,14.1447,14.1712,235200.0
2014-02-06 12:00:00,16.06,16.08,15.96,15.99,278800.0,14.1712,14.1889,14.083,14.1094,278800.0
2014-02-06 12:30:00,16.0,16.02,15.97,16.0,110200.0,14.1183,14.1359,14.0918,14.1183,110200.0
2014-02-06 13:00:00,16.0,16.04,15.96,16.01,403000.0,14.1183,14.1536,14.083,14.1271,403000.0
2014-02-06 13:30:00,16.01,16.05,15.98,15.99,251700.0,14.1271,14.1624,14.1006,14.1094,251700.0
2014-02-06 14:00:00,15.99,16.06,15.99,16.04,231300.0,14.1094,14.1712,14.1094,14.1536,231300.0
2014-02-06 14:30:00,16.03,16.11,16.01,16.11,342500.0,14.1447,14.2153,14.1271,14.2153,342500.0
2014-02-06 15:00:00,16.1,16.11,15.98,16.01,278700.0,14.2065,14.2153,14.1006,14.1271,278700.0
2014-02-06 15:30:00,16.02,16.07,15.99,16.02,1183700.0,14.1359,14.18,14.1094,14.1359,1183700.0
2014-02-07 09:30:00,17.48,18.0,17.07,17.14,2708200.0,15.4242,15.8831,15.0624,15.1242,2708200.0
2014-02-07 10:00:00,17.14,17.39,17.14,17.23,1198600.0,15.1242,15.3448,15.1242,15.2036,1198600.0
2014-02-07 10:30:00,17.23,17.38,17.17,17.25,1035100.0,15.2036,15.336,15.1507,15.2213,1035100.0
2014-02-07 11:00:00,17.26,17.3,17.12,17.19,839700.0,15.2301,15.2654,15.1066,15.1683,839700.0
2014-02-07 11:30:00,17.19,17.24,17.18,17.23,475400.0,15.1683,15.2124,15.1595,15.2036,475400.0
2014-02-07 12:00:00,17.23,17.3,17.22,17.29,444000.0,15.2036,15.2654,15.1948,15.2566,444000.0
2014-02-07 12:30:00,17.3,17.3,17.21,17.22,339600.0,15.2654,15.2654,15.186,15.1948,339600.0
2014-02-07 13:00:00,17.23,17.3,17.18,17.26,629200.0,15.2036,15.2654,15.1595,15.2301,629200.0
2014-02-07 13:30:00,17.26,17.4,17.25,17.39,350200.0,15.2301,15.3536,15.2213,15.3448,350200.0
2014-02-07 14:00:00,17.39,17.41,17.29,17.32,402700.0,15.3448,15.3624,15.2566,15.283,402700.0
2014-02-07 14:30:00,17.32,17.38,17.26,17.38,770600.0,15.283,15.336,15.2301,15.336,770600.0
2014-02-07 15:00:00,17.37,17.4,17.33,17.38,556800.0,15.3272,15.3536,15.2919,15.336,556800.0
2014-02-07 15:30:00,17.38,17.42,17.35,17.41,2734600.0,15.336,15.3713,15.3095,15.3624,2734600.0
2014-02-10 09:30:00,17.03,17.42,16.97,17.41,675900.0,15.0271,15.3713,14.9742,15.3624,675900.0
2014-02-10 10:00:00,17.41,17.44,17.36,17.43,333200.0,15.3624,15.3889,15.3183,15.3801,333200.0
2014-02-10 10:30:00,17.44,17.51,17.4,17.48,335600.0,15.3889,15.4507,15.3536,15.4242,335600.0
2014-02-10 11:00:00,17.48,17.53,17.44,17.51,337000.0,15.4242,15.4683,15.3889,15.4507,337000.0
2014-02-10 11:30:00,17.51,17.59,17.48,17.54,358200.0,15.4507,15.5213,15.4242,15.4772,358200.0
2014-02-10 12:00:00,17.54,17.55,17.48,17.52,305400.0,15.4772,15.486,15.4242,15.4595,305400.0
2014-02-10 12:30:00,17.52,17.53,17.5,17.53,180500.0,15.4595,15.4683,15.4419,15.4683,180500.0
2014-02-10 13:00:00,17.53,17.55,17.49,17.5,323000.0,15.4683,15.486,15.433,15.4419,323000.0
2014-02-10 13:30:00,17.5,17.5,17.36,17.37,361100.0,15.4419,15.4419,15.3183,15.3272,361100.0
2014-02-10 14:00:00,17.37,17.43,17.36,17.38,330400.0,15.3272,15.3801,15.3183,15.336,330400.0
2014-02-10 14:30:00,17.39,17.48,17.38,17.47,227500.0,15.3448,15.4242,15.336,15.4154,227500.0
2014-02-10 15:00:00,17.48,17.48,17.44,17.46,365000.0,15.4242,15.4242,15.3889,15.4066,365000.0
2014-02-10 15:30:00,17.47,17.52,17.46,17.51,1392200.0,15.4154,15.4595,15.4066,15.4507,1392200.0
2014-02-11 09:30:00,17.53,17.6,17.41,17.57,271300.0,15.4683,15.5301,15.3624,15.5036,271300.0
2014-02-11 10:00:00,17.58,17.72,17.55,17.7,319800.0,15.5125,15.636,15.486,15.6183,319800.0
2014-02-11 10:30:00,17.69,17.87,17.69,17.84,521000.0,15.6095,15.7683,15.6095,15.7419,521000.0
2014-02-11 11:00:00,17.84,17.99,17.84,17.98,501800.0,15.7419,15.8742,15.7419,15.8654,501800.0
2014-02-11 11:30:00,17.98,18.0,17.93,17.93,1484200.0,15.8654,15.8831,15.8213,15.8213,1484200.0
2014-02-11 12:00:00,17.93,17.96,17.84,17.89,297600.0,15.8213,15.8478,15.7419,15.786,297600.0
2014-02-11 12:30:00,17.88,17.93,17.86,17.86,200200.0,15.7772,15.8213,15.7595,15.7595,200200.0
2014-02-11 13:00:00,17.86,17.89,17.8,17.81,435800.0,15.7595,15.786,15.7066,15.7154,435800.0
2014-02-11 13:30:00,17.81,17.91,17.81,17.84,179700.0,15.7154,15.8036,15.7154,15.7419,179700.0
2014-02-11 14:00:00,17.84,17.89,17.84,17.89,185500.0,15.7419,15.786,15.7419,15.786,185500.0
2014-02-11 14:30:00,17.89,17.97,17.86,17.93,452600.0,15.786,15.8566,15.7595,15.8213,452600.0
2014-02-11 15:00:00,17.94,17.94,17.87,17.88,372000.0,15.8301,15.8301,15.7683,15.7772,372000.0
2014-02-11 15:30:00,17.87,17.95,17.87,17.93,1154200.0,15.7683,15.8389,15.7683,15.8213,1154200.0
2014-02-12 09:30:00,17.93,18.05,17.86,17.86,195700.0,15.8213,15.9272,15.7595,15.7595,195700.0
2014-02-12 10:00:00,17.86,17.87,17.74,17.78,350400.0,15.7595,15.7683,15.6536,15.6889,350400.0
2014-02-12 10:30:00,17.78,17.8,17.72,17.72,203200.0,15.6889,15.7066,15.636,15.636,203200.0
2014-02-12 11:00:00,17.73,17.77,17.66,17.67,293100.0,15.6448,15.6801,15.583,15.5919,293100.0
2014-02-12 11:30:00,17.67,17.68,17.61,17.61,308700.0,15.5919,15.6007,15.5389,15.5389,308700.0
2014-02-12 12:00:00,17.62,17.71,17.6,17.67,282300.0,15.5477,15.6272,15.5301,15.5919,282300.0
2014-02-12 12:30:00,17.67,17.75,17.67,17.71,100100.0,15.5919,15.6625,15.5919,15.6272,100100.0
2014-02-12 13:00:00,17.71,17.76,17.68,17.76,80500.0,15.6272,15.6713,15.6007,15.6713,80500.0
2014-02-12 13:30:00,17.76,17.77,17.71,17.75,117700.0,15.6713,15.6801,15.6272,15.6625,117700.0
2014-02-12 14:00:00,17.74,17.77,17.72,17.74,138900.0,15.6536,15.6801,15.636,15.6536,138900.0
2014-02-12 14:30:00,17.74,17.74,17.68,17.7,154300.0,15.6536,15.6536,15.6007,15.6183,154300.0
2014-02-12 15:00:00,17.7,17.71,17.64,17.65,184000.0,15.6183,15.6272,15.5654,15.5742,184000.0
2014-02-12 15:30:00,17.65,17.71,17.63,17.66,608300.0,15.5742,15.6272,15.5566,15.583,608300.0
2014-02-13 09:30:00,17.56,17.57,17.41,17.52,189900.0,15.4948,15.5036,15.3624,15.4595,189900.0
2014-02-13 10:00:00,17.52,17.57,17.5,17.5,139800.0,15.4595,15.5036,15.4419,15.4419,139800.0
2014-02-13 10:30:00,17.5,17.57,17.5,17.53,133200.0,15.4419,15.5036,15.4419,15.4683,133200.0
2014-02-13 11:00:00,17.53,17.59,17.53,17.56,81800.0,15.4683,15.5213,15.4683,15.4948,81800.0
2014-02-13 11:30:00,17.56,17.66,17.56,17.61,90800.0,15.4948,15.583,15.4948,15.5389,90800.0
2014-02-13 12:00:00,17.62,17.62,17.59,17.59,29200.0,15.5477,15.5477,15.5213,15.5213,29200.0
2014-02-13 12:30:00,17.59,17.65,17.59,17.65,66800.0,15.5213,15.5742,15.5213,15.5742,66800.0
2014-02-13 13:00:00,17.64,17.67,17.61,17.65,81400.0,15.5654,15.5919,15.5389,15.5742,81400.0
2014-02-13 13:30:00,17.65,17.69,17.63,17.66,88800.0,15.5742,15.6095,15.5566,15.583,88800.0
2014-02-13 14:00:00,17.66,17.77,17.66,17.74,143100.0,15.583,15.6801,15.583,15.6536,143100.0
2014-02-13 14:30:00,17.74,17.82,17.72,17.76,168100.0,15.6536,15.7242,15.636,15.6713,168100.0
2014-02-13 15:00:00,17.76,17.78,17.74,17.74,155100.0,15.6713,15.6889,15.6536,15.6536,155100.0
2014-02-13 15:30:00,17.74,17.75,17.66,17.66,497100.0,15.6536,15.6625,15.583,15.583,497100.0
2014-02-14 09:30:00,17.62,17.74,17.54,17.6,119000.0,15.5477,15.6536,15.4772,15.5301,119000.0
2014-02-14 10:00:00,17.6,17.69,17.57,17.67,109600.0,15.5301,15.6095,15.5036,15.5919,109600.0
2014-02-14 10:30:00,17.67,17.7,17.62,17.63,87700.0,15.5919,15.6183,15.5477,15.5566,87700.0
2014-02-14 11:00:00,17.63,17.66,17.61,17.66,69600.0,15.5566,15.583,15.5389,15.583,69600.0
2014-02-14 11:30:00,17.66,17.72,17.66,17.69,54700.0,15.583,15.636,15.583,15.6095,54700.0
2014-02-14 12:00:00,17.69,17.75,17.68,17.71,330100.0,15.6095,15.6625,15.6007,15.6272,330100.0
2014-02-14 12:30:00,17.71,17.76,17.71,17.76,71600.0,15.6272,15.6713,15.6272,15.6713,71600.0
2014-02-14 13:00:00,17.75,17.84,17.75,17.84,39200.0,15.6625,15.7419,15.6625,15.7419,39200.0
2014-02-14 13:30:00,17.84,17.84,17.79,17.79,82300.0,15.7419,15.7419,15.6978,15.6978,82300.0
2014-02-14 14:00:00,17.79,17.81,17.77,17.78,70800.0,15.6978,15.7154,15.6801,15.6889,70800.0
2014-02-14 14:30:00,17.78,17.8,17.78,17.8,36400.0,15.6889,15.7066,15.6889,15.7066,36400.0
2014-02-14 15:00:00,17.8,17.8,17.71,17.71,163200.0,15.7066,15.7066,15.6272,15.6272,163200.0
2014-02-14 15:30:00,17.71,17.74,17.66,17.7,405500.0,15.6272,15.6536,15.583,15.6183,405500.0
2014-02-18 09:30:00,17.72,17.8,17.6,17.63,190600.0,15.636,15.7066,15.5301,15.5566,190600.0
2014-02-18 10:00:00,17.62,17.66,17.55,17.57,218400.0,15.5477,15.583,15.486,15.5036,218400.0
2014-02-18 10:30:00,17.57,17.69,17.55,17.67,176300.0,15.5036,15.6095,15.486,15.5919,176300.0
2014-02-18 11:00:00,17.66,17.77,17.64,17.77,81200.0,15.583,15.6801,15.5654,15.6801,81200.0
2014-02-18 11:30:00,17.76,17.76,17.67,17.7,108700.0,15.6713,15.6713,15.5919,15.6183,108700.0
2014-02-18 12:00:00,17.7,17.79,17.7,17.79,100300.0,15.6183,15.6978,15.6183,15.6978,100300.0
2014-02-18 12:30:00,17.79,17.8,17.74,17.75,76300.0,15.6978,15.7066,15.6536,15.6625,76300.0
2014-02-18 13:00:00,17.75,17.78,17.72,17.78,109400.0,15.6625,15.6889,15.636,15.6889,109400.0
2014-02-18 13:30:00,17.78,17.79,17.76,17.77,68800.0,15.6889,15.6978,15.6713,15.6801,68800.0
2014-02-18 14:00:00,17.77,17.78,17.75,17.76,93900.0,15.6801,15.6889,15.6625,15.6713,93900.0
2014-02-18 14:30:00,17.76,17.77,17.75,17.77,30700.0,15.6713,15.6801,15.6625,15.6801,30700.0
2014-02-18 15:00:00,17.77,17.82,17.75,17.79,257100.0,15.6801,15.7242,15.6625,15.6978,257100.0
2014-02-18 15:30:00,17.79,17.8,17.73,17.77,570400.0,15.6978,15.7066,15.6448,15.6801,570400.0
2014-02-19 09:30:00,17.61,17.86,17.61,17.76,225000.0,15.5389,15.7595,15.5389,15.6713,225000.0
2014-02-19 10:00:00,17.75,17.76,17.69,17.76,191500.0,15.6625,15.6713,15.6095,15.6713,191500.0
2014-02-19 10:30:00,17.75,17.77,17.73,17.75,49500.0,15.6625,15.6801,15.6448,15.6625,49500.0
2014-02-19 11:00:00,17.76,17.81,17.75,17.8,109400.0,15.6713,15.7154,15.6625,15.7066,109400.0
2014-02-19 11:30:00,17.8,17.8,17.73,17.73,90300.0,15.7066,15.7066,15.6448,15.6448,90300.0
2014-02-19 12:00:00,17.73,17.74,17.61,17.65,93300.0,15.6448,15.6536,15.5389,15.5742,93300.0
2014-02-19 12:30:00,17.65,17.68,17.62,17.65,53500.0,15.5742,15.6007,15.5477,15.5742,53500.0
2014-02-19 13:00:00,17.66,17.71,17.65,17.68,54100.0,15.583,15.6272,15.5742,15.6007,54100.0
2014-02-19 13:30:00,17.69,17.72,17.65,17.65,50600.0,15.6095,15.636,15.5742,15.5742,50600.0
2014-02-19 14:00:00,17.65,17.71,17.64,17.67,150200.0,15.5742,15.6272,15.5654,15.5919,150200.0
2014-02-19 14:30:00,17.68,17.71,17.66,17.68,176800.0,15.6007,15.6272,15.583,15.6007,176800.0
2014-02-19 15:00:00,17.69,17.71,17.58,17.61,400600.0,15.6095,15.6272,15.5125,15.5389,400600.0
2014-02-19 15:30:00,17.61,17.63,17.56,17.59,379500.0,15.5389,15.5566,15.4948,15.5213,379500.0
2014-02-20 09:30:00,17.6,17.64,17.4,17.42,214200.0,15.5301,15.5654,15.3536,15.3713,214200.0
2014-02-20 10:00:00,17.42,17.42,17.31,17.39,267900.0,15.3713,15.3713,15.2742,15.3448,267900.0
2014-02-20 10:30:00,17.39,17.49,17.38,17.45,194400.0,15.3448,15.433,15.336,15.3977,194400.0
2014-02-20 11:00:00,17.47,17.49,17.4,17.41,86500.0,15.4154,15.433,15.3536,15.3624,86500.0
2014-02-20 11:30:00,17.4,17.41,17.36,17.38,192000.0,15.3536,15.3624,15.3183,15.336,192000.0
2014-02-20 12:00:00,17.39,17.43,17.38,17.43,76400.0,15.3448,15.3801,15.336,15.3801,76400.0
2014-02-20 12:30:00,17.43,17.44,17.4,17.42,110200.0,15.3801,15.3889,15.3536,15.3713,110200.0
2014-02-20 13:00:00,17.43,17.51,17.42,17.51,244700.0,15.3801,15.4507,15.3713,15.4507,244700.0
2014-02-20 13:30:00,17.51,17.55,17.5,17.52,105300.0,15.4507,15.486,15.4419,15.4595,105300.0
2014-02-20 14:00:00,17.53,17.53,17.49,17.49,100200.0,15.4683,15.4683,15.433,15.433,100200.0
2014-02-20 14:30:00,17.5,17.51,17.47,17.51,127800.0,15.4419,15.4507,15.4154,15.4507,127800.0
2014-02-20 15:00:00,17.51,17.53,17.47,17.5,149600.0,15.4507,15.4683,15.4154,15.4419,149600.0
2014-02-20 15:30:00,17.5,17.54,17.49,17.49,432900.0,15.4419,15.4772,15.433,15.433,432900.0
2014-02-21 09:30:00,17.45,17.55,17.44,17.51,356700.0,15.3977,15.486,15.3889,15.4507,356700.0
2014-02-21 10:00:00,17.51,17.57,17.49,17.5,129900.0,15.4507,15.5036,15.433,15.4419,129900.0
2014-02-21 10:30:00,17.51,17.61,17.51,17.61,110300.0,15.4507,15.5389,15.4507,15.5389,110300.0
2014-02-21 11:00:00,17.61,17.66,17.59,17.63,101100.0,15.5389,15.583,15.5213,15.5566,101100.0
2014-02-21 11:30:00,17.63,17.66,17.62,17.65,98600.0,15.5566,15.583,15.5477,15.5742,98600.0
2014-02-21 12:00:00,17.66,17.69,17.64,17.68,129800.0,15.583,15.6095,15.5654,15.6007,129800.0
2014-02-21 12:30:00,17.68,17.69,17.65,17.67,89200.0,15.6007,15.6095,15.5742,15.5919,89200.0
2014-02-21 13:00:00,17.68,17.68,17.64,17.66,201100.0,15.6007,15.6007,15.5654,15.583,201100.0
2014-02-21 13:30:00,17.65,17.67,17.64,17.67,138000.0,15.5742,15.5919,15.5654,15.5919,138000.0
2014-02-21 14:00:00,17.66,17.67,17.65,17.65,90000.0,15.583,15.5919,15.5742,15.5742,90000.0
2014-02-21 14:30:00,17.65,17.69,17.62,17.68,297200.0,15.5742,15.6095,15.5477,15.6007,297200.0
2014-02-21 15:00:00,17.68,17.74,17.67,17.71,357200.0,15.6007,15.6536,15.5919,15.6272,357200.0
2014-02-21 15:30:00,17.71,17.76,17.66,17.68,740200.0,15.6272,15.6713,15.583,15.6007,740200.0
2014-02-24 09:30:00,17.75,18.04,17.73,18.04,182600.0,15.6625,15.9184,15.6448,15.9184,182600.0
2014-02-24 10:00:00,18.04,18.05,17.93,17.93,331500.0,15.9184,15.9272,15.8213,15.8213,331500.0
2014-02-24 10:30:00,17.94,17.96,17.81,17.81,126500.0,15.8301,15.8478,15.7154,15.7154,126500.0
2014-02-24 11:00:00,17.81,17.85,17.77,17.81,182900.0,15.7154,15.7507,15.6801,15.7154,182900.0
2014-02-24 11:30:00,17.82,17.86,17.77,17.84,277800.0,15.7242,15.7595,15.6801,15.7419,277800.0
2014-02-24 12:00:00,17.85,17.9,17.85,17.88,53500.0,15.7507,15.7948,15.7507,15.7772,53500.0
2014-02-24 12:30:00,17.89,17.89,17.85,17.89,73300.0,15.786,15.786,15.7507,15.786,73300.0
2014-02-24 13:00:00,17.88,17.95,17.88,17.94,59300.0,15.7772,15.8389,15.7772,15.8301,59300.0
2014-02-24 13:30:00,17.94,17.97,17.92,17.93,66600.0,15.8301,15.8566,15.8125,15.8213,66600.0
2014-02-24 14:00:00,17.93,17.96,17.91,17.96,46300.0,15.8213,15.8478,15.8036,15.8478,46300.0
2014-02-24 14:30:00,17.96,17.99,17.96,17.96,196800.0,15.8478,15.8742,15.8478,15.8478,196800.0
2014-02-24 15:00:00,17.96,17.97,17.91,17.92,142100.0,15.8478,15.8566,15.8036,15.8125,142100.0
2014-02-24 15:30:00,17.92,17.97,17.91,17.94,383300.0,15.8125,15.8566,15.8036,15.8301,383300.0
2014-02-25 09:30:00,17.93,18.05,17.93,17.99,237200.0,15.8213,15.9272,15.8213,15.8742,237200.0
2014-02-25 10:00:00,17.98,18.12,17.96,18.05,186300.0,15.8654,15.9889,15.8478,15.9272,186300.0
2014-02-25 10:30:00,18.05,18.05,17.98,18.03,99900.0,15.9272,15.9272,15.8654,15.9095,99900.0
2014-02-25 11:00:00,18.03,18.09,17.99,18.09,67600.0,15.9095,15.9625,15.8742,15.9625,67600.0
2014-02-25 11:30:00,18.09,18.1,17.98,17.98,109000.0,15.9625,15.9713,15.8654,15.8654,109000.0
2014-02-25 12:00:00,17.99,18.01,17.96,18.0,60100.0,15.8742,15.8919,15.8478,15.8831,60100.0
2014-02-25 12:30:00,18.0,18.03,17.99,18.01,48100.0,15.8831,15.9095,15.8742,15.8919,48100.0
2014-02-25 13:00:00,18.01,18.02,17.98,18.01,53800.0,15.8919,15.9007,15.8654,15.8919,53800.0
2014-02-25 13:30:00,18.0,18.01,17.98,18.0,59200.0,15.8831,15.8919,15.8654,15.8831,59200.0
2014-02-25 14:00:00,18.0,18.01,17.97,18.0,163100.0,15.8831,15.8919,15.8566,15.8831,163100.0
2014-02-25 14:30:00,17.99,18.02,17.96,17.98,99100.0,15.8742,15.9007,15.8478,15.8654,99100.0
2014-02-25 15:00:00,17.98,17.98,17.94,17.95,255200.0,15.8654,15.8654,15.8301,15.8389,255200.0
2014-02-25 15:30:00,17.95,17.97,17.9,17.97,668000.0,15.8389,15.8566,15.7948,15.8566,668000.0
2014-02-26 09:30:00,17.95,18.08,17.83,17.83,203000.0,15.8389,15.9536,15.7331,15.7331,203000.0
2014-02-26 10:00:00,17.84,17.99,17.84,17.96,107600.0,15.7419,15.8742,15.7419,15.8478,107600.0
2014-02-26 10:30:00,17.96,18.0,17.92,17.92,66300.0,15.8478,15.8831,15.8125,15.8125,66300.0
2014-02-26 11:00:00,17.93,17.98,17.91,17.98,58800.0,15.8213,15.8654,15.8036,15.8654,58800.0
2014-02-26 11:30:00,17.98,17.99,17.91,17.99,101200.0,15.8654,15.8742,15.8036,15.8742,101200.0
2014-02-26 12:00:00,17.99,18.03,17.95,18.02,96400.0,15.8742,15.9095,15.8389,15.9007,96400.0
2014-02-26 12:30:00,18.01,18.14,18.0,18.08,100600.0,15.8919,16.0066,15.8831,15.9536,100600.0
2014-02-26 13:00:00,18.08,18.1,18.05,18.08,76000.0,15.9536,15.9713,15.9272,15.9536,76000.0
2014-02-26 13:30:00,18.07,18.09,18.04,18.04,66100.0,15.9448,15.9625,15.9184,15.9184,66100.0
2014-02-26 14:00:00,18.05,18.07,17.96,17.98,242700.0,15.9272,15.9448,15.8478,15.8654,242700.0
2014-02-26 14:30:00,17.97,17.97,17.91,17.95,160600.0,15.8566,15.8566,15.8036,15.8389,160600.0
2014-02-26 15:00:00,17.95,17.97,17.89,17.96,289400.0,15.8389,15.8566,15.786,15.8478,289400.0
2014-02-26 15:30:00,17.96,18.04,17.95,18.03,495000.0,15.8478,15.9184,15.8389,15.9095,495000.0
2014-02-27 09:30:00,17.95,18.06,17.87,18.0,185800.0,15.8389,15.936,15.7683,15.8831,185800.0
2014-02-27 10:00:00,18.01,18.04,17.91,17.94,206400.0,15.8919,15.9184,15.8036,15.8301,206400.0
2014-02-27 10:30:00,17.94,17.99,17.93,17.95,167000.0,15.8301,15.8742,15.8213,15.8389,167000.0
2014-02-27 11:00:00,17.95,18.0,17.93,17.95,156200.0,15.8389,15.8831,15.8213,15.8389,156200.0
2014-02-27 11:30:00,17.96,17.97,17.87,17.9,141100.0,15.8478,15.8566,15.7683,15.7948,141100.0
2014-02-27 12:00:00,17.91,17.94,17.89,17.93,89700.0,15.8036,15.8301,15.786,15.8213,89700.0
2014-02-27 12:30:00,17.93,17.95,17.9,17.93,71800.0,15.8213,15.8389,15.7948,15.8213,71800.0
2014-02-27 13:00:00,17.93,17.98,17.93,17.98,48700.0,15.8213,15.8654,15.8213,15.8654,48700.0
2014-02-27 13:30:00,17.98,18.03,17.97,18.02,63900.0,15.8654,15.9095,15.8566,15.9007,63900.0
2014-02-27 14:00:00,18.01,18.01,17.97,17.97,98700.0,15.8919,15.8919,15.8566,15.8566,98700.0
2014-02-27 14:30:00,17.97,17.97,17.91,17.97,95400.0,15.8566,15.8566,15.8036,15.8566,95400.0
2014-02-27 15:00:00,17.97,18.03,17.95,18.01,189900.0,15.8566,15.9095,15.8389,15.8919,189900.0
2014-02-27 15:30:00,18.0,18.03,17.95,18.03,553600.0,15.8831,15.9095,15.8389,15.9095,553600.0
2014-02-28 09:30:00,17.98,18.12,17.92,18.05,68500.0,15.8654,15.9889,15.8125,15.9272,68500.0
2014-02-28 10:00:00,18.05,18.13,18.04,18.13,139000.0,15.9272,15.9978,15.9184,15.9978,139000.0
2014-02-28 10:30:00,18.13,18.14,18.09,18.1,174400.0,15.9978,16.0066,15.9625,15.9713,174400.0
2014-02-28 11:00:00,18.1,18.11,18.06,18.07,93000.0,15.9713,15.9801,15.936,15.9448,93000.0
2014-02-28 11:30:00,18.07,18.13,18.07,18.13,72600.0,15.9448,15.9978,15.9448,15.9978,72600.0
2014-02-28 12:00:00,18.13,18.13,18.1,18.1,51600.0,15.9978,15.9978,15.9713,15.9713,51600.0
2014-02-28 12:30:00,18.11,18.11,18.07,18.07,49200.0,15.9801,15.9801,15.9448,15.9448,49200.0
2014-02-28 13:00:00,18.07,18.12,18.07,18.11,50700.0,15.9448,15.9889,15.9448,15.9801,50700.0
2014-02-28 13:30:00,18.11,18.18,18.1,18.17,73800.0,15.9801,16.0419,15.9713,16.0331,73800.0
2014-02-28 14:00:00,18.17,18.22,18.13,18.2,163000.0,16.0331,16.0772,15.9978,16.0595,163000.0
2014-02-28 14:30:00,18.2,18.31,18.2,18.25,360500.0,16.0595,16.1566,16.0595,16.1037,360500.0
2014-02-28 15:00:00,18.25,18.3,18.16,18.3,343700.0,16.1037,16.1478,16.0242,16.1478,343700.0
2014-02-28 15:30:00,18.3,18.4,18.3,18.34,473700.0,16.1478,16.236,16.1478,16.1831,473700.0
2014-03-03 09:30:00,18.19,18.2,17.95,18.1,345900.0,16.0507,16.0595,15.8389,15.9713,345900.0
2014-03-03 10:00:00,18.1,18.15,18.0,18.04,417900.0,15.9713,16.0154,15.8831,15.9184,417900.0
2014-03-03 10:30:00,18.04,18.05,17.99,18.05,158800.0,15.9184,15.9272,15.8742,15.9272,158800.0
2014-03-03 11:00:00,18.05,18.16,18.04,18.13,333700.0,15.9272,16.0242,15.9184,15.9978,333700.0
2014-03-03 11:30:00,18.13,18.14,18.06,18.07,112600.0,15.9978,16.0066,15.936,15.9448,112600.0
2014-03-03 12:00:00,18.07,18.18,18.06,18.18,95500.0,15.9448,16.0419,15.936,16.0419,95500.0
2014-03-03 12:30:00,18.17,18.25,18.17,18.17,103800.0,16.0331,16.1037,16.0331,16.0331,103800.0
2014-03-03 13:00:00,18.18,18.27,18.17,18.23,145000.0,16.0419,16.1213,16.0331,16.086,145000.0
2014-03-03 13:30:00,18.23,18.32,18.23,18.3,89900.0,16.086,16.1654,16.086,16.1478,89900.0
2014-03-03 14:00:00,18.3,18.34,18.27,18.27,124200.0,16.1478,16.1831,16.1213,16.1213,124200.0
2014-03-03 14:30:00,18.27,18.32,18.24,18.28,136200.0,16.1213,16.1654,16.0948,16.1301,136200.0
2014-03-03 15:00:00,18.27,18.28,18.15,18.17,306200.0,16.1213,16.1301,16.0154,16.0331,306200.0
2014-03-03 15:30:00,18.17,18.18,18.11,18.12,932100.0,16.0331,16.0419,15.9801,15.9889,932100.0
2014-03-04 09:30:00,18.2,18.35,18.15,18.28,312500.0,16.0595,16.1919,16.0154,16.1301,312500.0
2014-03-04 10:00:00,18.28,18.32,18.2,18.26,293400.0,16.1301,16.1654,16.0595,16.1125,293400.0
2014-03-04 10:30:00,18.27,18.37,18.27,18.36,337800.0,16.1213,16.2095,16.1213,16.2007,337800.0
2014-03-04 11:00:00,18.36,18.37,18.34,18.36,280000.0,16.2007,16.2095,16.1831,16.2007,280000.0
2014-03-04 11:30:00,18.36,18.38,18.32,18.32,106900.0,16.2007,16.2184,16.1654,16.1654,106900.0
2014-03-04 12:00:00,18.32,18.38,18.3,18.36,88300.0,16.1654,16.2184,16.1478,16.2007,88300.0
2014-03-04 12:30:00,18.35,18.35,18.31,18.34,75200.0,16.1919,16.1919,16.1566,16.1831,75200.0
2014-03-04 13:00:00,18.34,18.37,18.33,18.34,119000.0,16.1831,16.2095,16.1742,16.1831,119000.0
2014-03-04 13:30:00,18.34,18.38,18.33,18.37,195300.0,16.1831,16.2184,16.1742,16.2095,195300.0
2014-03-04 14:00:00,18.36,18.4,18.35,18.37,111100.0,16.2007,16.236,16.1919,16.2095,111100.0
2014-03-04 14:30:00,18.37,18.39,18.29,18.31,215100.0,16.2095,16.2272,16.139,16.1566,215100.0
2014-03-04 15:00:00,18.32,18.38,18.3,18.34,177700.0,16.1654,16.2184,16.1478,16.1831,177700.0
2014-03-04 15:30:00,18.33,18.41,18.33,18.4,572700.0,16.1742,16.2448,16.1742,16.236,572700.0
2014-03-05 09:30:00,18.43,18.53,18.38,18.47,165300.0,16.2625,16.3507,16.2184,16.2978,165300.0
2014-03-05 10:00:00,18.47,18.5,18.37,18.37,229400.0,16.2978,16.3243,16.2095,16.2095,229400.0
2014-03-05 10:30:00,18.37,18.37,18.16,18.19,415300.0,16.2095,16.2095,16.0242,16.0507,415300.0
2014-03-05 11:00:00,18.2,18.22,18.13,18.16,193400.0,16.0595,16.0772,15.9978,16.0242,193400.0
2014-03-05 11:30:00,18.16,18.2,18.15,18.17,145100.0,16.0242,16.0595,16.0154,16.0331,145100.0
2014-03-05 12:00:00,18.17,18.18,18.16,18.17,40300.0,16.0331,16.0419,16.0242,16.0331,40300.0
2014-03-05 12:30:00,18.17,18.19,18.16,18.19,82000.0,16.0331,16.0507,16.0242,16.0507,82000.0
2014-03-05 13:00:00,18.19,18.2,18.17,18.18,55300.0,16.0507,16.0595,16.0331,16.0419,55300.0
2014-03-05 13:30:00,18.18,18.22,18.17,18.17,141200.0,16.0419,16.0772,16.0331,16.0331,141200.0
2014-03-05 14:00:00,18.17,18.23,18.17,18.23,62300.0,16.0331,16.086,16.0331,16.086,62300.0
2014-03-05 14:30:00,18.23,18.29,18.22,18.29,63300.0,16.086,16.139,16.0772,16.139,63300.0
2014-03-05 15:00:00,18.29,18.29,18.25,18.27,84600.0,16.139,16.139,16.1037,16.1213,84600.0
2014-03-05 15:30:00,18.27,18.33,18.26,18.32,374400.0,16.1213,16.1742,16.1125,16.1654,374400.0
2014-03-06 09:30:00,18.32,18.43,18.31,18.4,84100.0,16.1654,16.2625,16.1566,16.236,84100.0
2014-03-06 10:00:00,18.41,18.41,18.29,18.32,119200.0,16.2448,16.2448,16.139,16.1654,119200.0
2014-03-06 10:30:00,18.31,18.32,18.27,18.27,93000.0,16.1566,16.1654,16.1213,16.1213,93000.0
2014-03-06 11:00:00,18.27,18.27,18.22,18.23,174300.0,16.1213,16.1213,16.0772,16.086,174300.0
2014-03-06 11:30:00,18.22,18.26,18.19,18.26,135200.0,16.0772,16.1125,16.0507,16.1125,135200.0
2014-03-06 12:00:00,18.26,18.31,18.25,18.29,96000.0,16.1125,16.1566,16.1037,16.139,96000.0
2014-03-06 12:30:00,18.29,18.3,18.27,18.27,59500.0,16.139,16.1478,16.1213,16.1213,59500.0
2014-03-06 13:00:00,18.27,18.3,18.27,18.29,90000.0,16.1213,16.1478,16.1213,16.139,90000.0
2014-03-06 13:30:00,18.29,18.3,18.27,18.27,66200.0,16.139,16.1478,16.1213,16.1213,66200.0
2014-03-06 14:00:00,18.27,18.29,18.27,18.29,98800.0,16.1213,16.139,16.1213,16.139,98800.0
2014-03-06 14:30:00,18.29,18.29,18.25,18.27,132800.0,16.139,16.139,16.1037,16.1213,132800.0
2014-03-06 15:00:00,18.28,18.3,18.27,18.3,145100.0,16.1301,16.1478,16.1213,16.1478,145100.0
2014-03-06 15:30:00,18.3,18.32,18.27,18.28,356400.0,16.1478,16.1654,16.1213,16.1301,356400.0
2014-03-07 09:30:00,18.3,18.36,18.13,18.23,139100.0,16.1478,16.2007,15.9978,16.086,139100.0
2014-03-07 10:00:00,18.23,18.27,18.21,18.22,190300.0,16.086,16.1213,16.0684,16.0772,190300.0
2014-03-07 10:30:00,18.23,18.24,18.14,18.14,133400.0,16.086,16.0948,16.0066,16.0066,133400.0
2014-03-07 11:00:00,18.14,18.15,18.04,18.08,207600.0,16.0066,16.0154,15.9184,15.9536,207600.0
2014-03-07 11:30:00,18.07,18.1,18.05,18.07,102200.0,15.9448,15.9713,15.9272,15.9448,102200.0
2014-03-07 12:00:00,18.07,18.09,17.99,17.99,133500.0,15.9448,15.9625,15.8742,15.8742,133500.0
2014-03-07 12:30:00,17.99,17.99,17.88,17.91,261900.0,15.8742,15.8742,15.7772,15.8036,261900.0
2014-03-07 13:00:00,17.91,17.95,17.9,17.95,157200.0,15.8036,15.8389,15.7948,15.8389,157200.0
2014-03-07 13:30:00,17.94,17.95,17.91,17.95,80600.0,15.8301,15.8389,15.8036,15.8389,80600.0
2014-03-07 14:00:00,17.95,17.95,17.88,17.91,118500.0,15.8389,15.8389,15.7772,15.8036,118500.0
2014-03-07 14:30:00,17.91,17.91,17.9,17.91,110500.0,15.8036,15.8036,15.7948,15.8036,110500.0
2014-03-07 15:00:00,17.91,17.96,17.9,17.91,167700.0,15.8036,15.8478,15.7948,15.8036,167700.0
2014-03-07 15:30:00,17.91,17.92,17.84,17.91,414300.0,15.8036,15.8125,15.7419,15.8036,414300.0
2014-03-10 09:30:00,17.96,18.0,17.84,17.94,127700.0,15.8478,15.8831,15.7419,15.8301,127700.0
2014-03-10 10:00:00,17.94,17.95,17.87,17.88,64300.0,15.8301,15.8389,15.7683,15.7772,64300.0
2014-03-10 10:30:00,17.87,17.88,17.74,17.75,105600.0,15.7683,15.7772,15.6536,15.6625,105600.0
2014-03-10 11:00:00,17.74,17.8,17.71,17.77,141600.0,15.6536,15.7066,15.6272,15.6801,141600.0
2014-03-10 11:30:00,17.77,17.8,17.74,17.8,47700.0,15.6801,15.7066,15.6536,15.7066,47700.0
2014-03-10 12:00:00,17.8,17.83,17.79,17.81,53700.0,15.7066,15.7331,15.6978,15.7154,53700.0
2014-03-10 12:30:00,17.81,17.84,17.81,17.84,74100.0,15.7154,15.7419,15.7154,15.7419,74100.0
2014-03-10 13:00:00,17.84,17.84,17.82,17.83,35600.0,15.7419,15.7419,15.7242,15.7331,35600.0
2014-03-10 13:30:00,17.82,17.83,17.79,17.8,32900.0,15.7242,15.7331,15.6978,15.7066,32900.0
2014-03-10 14:00:00,17.8,17.82,17.79,17.82,36600.0,15.7066,15.7242,15.6978,15.7242,36600.0
2014-03-10 14:30:00,17.81,17.86,17.81,17.86,62800.0,15.7154,15.7595,15.7154,15.7595,62800.0
2014-03-10 15:00:00,17.86,17.87,17.85,17.86,112100.0,15.7595,15.7683,15.7507,15.7595,112100.0
2014-03-10 15:30:00,17.85,17.85,17.75,17.77,766400.0,15.7507,15.7507,15.6625,15.6801,766400.0
2014-03-11 09:30:00,17.76,17.81,17.52,17.71,128300.0,15.6713,15.7154,15.4595,15.6272,128300.0
2014-03-11 10:00:00,17.7,17.71,17.66,17.67,126000.0,15.6183,15.6272,15.583,15.5919,126000.0
2014-03-11 10:30:00,17.68,17.81,17.68,17.81,61800.0,15.6007,15.7154,15.6007,15.7154,61800.0
2014-03-11 11:00:00,17.81,17.81,17.77,17.77,73600.0,15.7154,15.7154,15.6801,15.6801,73600.0
2014-03-11 11:30:00,17.77,17.78,17.74,17.76,142700.0,15.6801,15.6889,15.6536,15.6713,142700.0
2014-03-11 12:00:00,17.76,17.76,17.65,17.7,81800.0,15.6713,15.6713,15.5742,15.6183,81800.0
2014-03-11 12:30:00,17.71,17.75,17.7,17.72,60000.0,15.6272,15.6625,15.6183,15.636,60000.0
2014-03-11 13:00:00,17.71,17.73,17.68,17.73,106000.0,15.6272,15.6448,15.6007,15.6448,106000.0
2014-03-11 13:30:00,17.73,17.79,17.73,17.78,43300.0,15.6448,15.6978,15.6448,15.6889,43300.0
2014-03-11 14:00:00,17.78,17.79,17.74,17.75,69700.0,15.6889,15.6978,15.6536,15.6625,69700.0
2014-03-11 14:30:00,17.74,17.75,17.68,17.69,240300.0,15.6536,15.6625,15.6007,15.6095,240300.0
2014-03-11 15:00:00,17.7,17.73,17.66,17.69,153400.0,15.6183,15.6448,15.583,15.6095,153400.0
2014-03-11 15:30:00,17.69,17.74,17.67,17.71,462600.0,15.6095,15.6536,15.5919,15.6272,462600.0
2014-03-12 09:30:00,17.7,17.89,17.42,17.43,189500.0,15.6183,15.786,15.3713,15.3801,189500.0
2014-03-12 10:00:00,17.42,17.56,17.39,17.56,174300.0,15.3713,15.4948,15.3448,15.4948,174300.0
2014-03-12 10:30:00,17.56,17.6,17.54,17.58,77200.0,15.4948,15.5301,15.4772,15.5125,77200.0
2014-03-12 11:00:00,17.58,17.66,17.56,17.64,61600.0,15.5125,15.583,15.4948,15.5654,61600.0
2014-03-12 11:30:00,17.65,17.68,17.6,17.64,155600.0,15.5742,15.6007,15.5301,15.5654,155600.0
2014-03-12 12:00:00,17.64,17.74,17.64,17.71,94700.0,15.5654,15.6536,15.5654,15.6272,94700.0
2014-03-12 12:30:00,17.72,17.79,17.69,17.79,53100.0,15.636,15.6978,15.6095,15.6978,53100.0
2014-03-12 13:00:00,17.8,17.8,17.74,17.76,76900.0,15.7066,15.7066,15.6536,15.6713,76900.0
2014-03-12 13:30:00,17.76,17.83,17.74,17.82,111700.0,15.6713,15.7331,15.6536,15.7242,111700.0
2014-03-12 14:00:00,17.82,17.83,17.8,17.81,106400.0,15.7242,15.7331,15.7066,15.7154,106400.0
2014-03-12 14:30:00,17.82,17.83,17.76,17.77,695500.0,15.7242,15.7331,15.6713,15.6801,695500.0
2014-03-12 15:00:00,17.77,17.8,17.76,17.77,113400.0,15.6801,15.7066,15.6713,15.6801,113400.0
2014-03-12 15:30:00,17.77,17.83,17.72,17.83,544300.0,15.6801,15.7331,15.636,15.7331,544300.0
2014-03-13 09:30:00,17.82,17.91,17.7,17.79,139100.0,15.7242,15.8036,15.6183,15.6978,139100.0
2014-03-13 10:00:00,17.79,17.79,17.68,17.7,78000.0,15.6978,15.6978,15.6007,15.6183,78000.0
2014-03-13 10:30:00,17.7,17.71,17.58,17.58,113700.0,15.6183,15.6272,15.5125,15.5125,113700.0
2014-03-13 11:00:00,17.58,17.58,17.52,17.55,137200.0,15.5125,15.5125,15.4595,15.486,137200.0
2014-03-13 11:30:00,17.55,17.59,17.54,17.55,107900.0,15.486,15.5213,15.4772,15.486,107900.0
2014-03-13 12:00:00,17.55,17.56,17.51,17.52,69900.0,15.486,15.4948,15.4507,15.4595,69900.0
2014-03-13 12:30:00,17.51,17.54,17.5,17.5,82600.0,15.4507,15.4772,15.4419,15.4419,82600.0
2014-03-13 13:00:00,17.51,17.55,17.46,17.55,130000.0,15.4507,15.486,15.4066,15.486,130000.0
2014-03-13 13:30:00,17.55,17.55,17.46,17.47,81000.0,15.486,15.486,15.4066,15.4154,81000.0
2014-03-13 14:00:00,17.48,17.48,17.41,17.45,114200.0,15.4242,15.4242,15.3624,15.3977,114200.0
2014-03-13 14:30:00,17.45,17.49,17.39,17.39,96100.0,15.3977,15.433,15.3448,15.3448,96100.0
2014-03-13 15:00:00,17.39,17.41,17.32,17.34,116900.0,15.3448,15.3624,15.283,15.3007,116900.0
2014-03-13 15:30:00,17.34,17.38,17.31,17.34,997800.0,15.3007,15.336,15.2742,15.3007,997800.0
2014-03-14 09:30:00,17.37,17.64,17.25,17.3,209200.0,15.3272,15.5654,15.2213,15.2654,209200.0
2014-03-14 10:00:00,17.32,17.39,17.3,17.3,110600.0,15.283,15.3448,15.2654,15.2654,110600.0
2014-03-14 10:30:00,17.3,17.36,17.29,17.33,160100.0,15.2654,15.3183,15.2566,15.2919,160100.0
2014-03-14 11:00:00,17.32,17.35,17.29,17.35,127900.0,15.283,15.3095,15.2566,15.3095,127900.0
2014-03-14 11:30:00,17.35,17.51,17.33,17.51,188200.0,15.3095,15.4507,15.2919,15.4507,188200.0
2014-03-14 12:00:00,17.51,17.54,17.49,17.51,172200.0,15.4507,15.4772,15.433,15.4507,172200.0
2014-03-14 12:30:00,17.51,17.58,17.5,17.58,152700.0,15.4507,15.5125,15.4419,15.5125,152700.0
2014-03-14 13:00:00,17.58,17.58,17.51,17.52,127300.0,15.5125,15.5125,15.4507,15.4595,127300.0
2014-03-14 13:30:00,17.51,17.55,17.49,17.55,106800.0,15.4507,15.486,15.433,15.486,106800.0
2014-03-14 14:00:00,17.55,17.56,17.51,17.52,95200.0,15.486,15.4948,15.4507,15.4595,95200.0
2014-03-14 14:30:00,17.51,17.53,17.46,17.47,143900.0,15.4507,15.4683,15.4066,15.4154,143900.0
2014-03-14 15:00:00,17.46,17.47,17.44,17.45,101400.0,15.4066,15.4154,15.3889,15.3977,101400.0
2014-03-14 15:30:00,17.45,17.48,17.42,17.44,426700.0,15.3977,15.4242,15.3713,15.3889,426700.0
2014-03-17 09:30:00,17.55,17.81,17.38,17.4,115200.0,15.486,15.7154,15.336,15.3536,115200.0
2014-03-17 10:00:00,17.41,17.47,17.37,17.38,54200.0,15.3624,15.4154,15.3272,15.336,54200.0
2014-03-17 10:30:00,17.37,17.38,17.3,17.34,95100.0,15.3272,15.336,15.2654,15.3007,95100.0
2014-03-17 11:00:00,17.34,17.37,17.33,17.35,92400.0,15.3007,15.3272,15.2919,15.3095,92400.0
2014-03-17 11:30:00,17.34,17.35,17.29,17.3,192000.0,15.3007,15.3095,15.2566,15.2654,192000.0
2014-03-17 12:00:00,17.31,17.35,17.3,17.35,54800.0,15.2742,15.3095,15.2654,15.3095,54800.0
2014-03-17 12:30:00,17.35,17.38,17.35,17.38,32700.0,15.3095,15.336,15.3095,15.336,32700.0
2014-03-17 13:00:00,17.38,17.39,17.34,17.36,37800.0,15.336,15.3448,15.3007,15.3183,37800.0
2014-03-17 13:30:00,17.36,17.39,17.34,17.35,50400.0,15.3183,15.3448,15.3007,15.3095,50400.0
2014-03-17 14:00:00,17.36,17.39,17.35,17.39,49800.0,15.3183,15.3448,15.3095,15.3448,49800.0
2014-03-17 14:30:00,17.39,17.4,17.36,17.38,74100.0,15.3448,15.3536,15.3183,15.336,74100.0
2014-03-17 15:00:00,17.38,17.39,17.36,17.36,142200.0,15.336,15.3448,15.3183,15.3183,142200.0
2014-03-17 15:30:00,17.37,17.4,17.34,17.39,482700.0,15.3272,15.3536,15.3007,15.3448,482700.0
2014-03-18 09:30:00,17.42,17.65,17.38,17.65,144800.0,15.3713,15.5742,15.336,15.5742,144800.0
2014-03-18 10:00:00,17.65,17.74,17.65,17.73,116000.0,15.5742,15.6536,15.5742,15.6448,116000.0
2014-03-18 10:30:00,17.73,17.73,17.59,17.6,130600.0,15.6448,15.6448,15.5213,15.5301,130600.0
2014-03-18 11:00:00,17.6,17.66,17.59,17.66,92500.0,15.5301,15.583,15.5213,15.583,92500.0
2014-03-18 11:30:00,17.66,17.71,17.62,17.66,232200.0,15.583,15.6272,15.5477,15.583,232200.0
2014-03-18 12:00:00,17.66,17.72,17.66,17.72,156500.0,15.583,15.636,15.583,15.636,156500.0
2014-03-18 12:30:00,17.72,17.73,17.66,17.68,231400.0,15.636,15.6448,15.583,15.6007,231400.0
2014-03-18 13:00:00,17.67,17.71,17.64,17.71,159900.0,15.5919,15.6272,15.5654,15.6272,159900.0
2014-03-18 13:30:00,17.7,17.74,17.69,17.7,135500.0,15.6183,15.6536,15.6095,15.6183,135500.0
2014-03-18 14:00:00,17.7,17.71,17.68,17.68,282200.0,15.6183,15.6272,15.6007,15.6007,282200.0
2014-03-18 14:30:00,17.68,17.71,17.66,17.71,173900.0,15.6007,15.6272,15.583,15.6272,173900.0
2014-03-18 15:00:00,17.7,17.71,17.64,17.7,337000.0,15.6183,15.6272,15.5654,15.6183,337000.0
2014-03-18 15:30:00,17.7,17.72,17.67,17.71,436700.0,15.6183,15.636,15.5919,15.6272,436700.0
2014-03-19 09:30:00,17.67,17.77,17.55,17.74,170500.0,15.5919,15.6801,15.486,15.6536,170500.0
2014-03-19 10:00:00,17.75,17.78,17.7,17.73,123100.0,15.6625,15.6889,15.6183,15.6448,123100.0
2014-03-19 10:30:00,17.73,17.74,17.7,17.71,169500.0,15.6448,15.6536,15.6183,15.6272,169500.0
2014-03-19 11:00:00,17.71,17.73,17.7,17.71,54100.0,15.6272,15.6448,15.6183,15.6272,54100.0
2014-03-19 11:30:00,17.7,17.71,17.66,17.66,47700.0,15.6183,15.6272,15.583,15.583,47700.0
2014-03-19 12:00:00,17.67,17.79,17.66,17.76,134100.0,15.5919,15.6978,15.583,15.6713,134100.0
2014-03-19 12:30:00,17.76,17.8,17.75,17.77,61800.0,15.6713,15.7066,15.6625,15.6801,61800.0
2014-03-19 13:00:00,17.78,17.78,17.72,17.73,63800.0,15.6889,15.6889,15.636,15.6448,63800.0
2014-03-19 13:30:00,17.73,17.73,17.66,17.67,46000.0,15.6448,15.6448,15.583,15.5919,46000.0
2014-03-19 14:00:00,17.67,17.68,17.55,17.59,148700.0,15.5919,15.6007,15.486,15.5213,148700.0
2014-03-19 14:30:00,17.59,17.65,17.58,17.63,110600.0,15.5213,15.5742,15.5125,15.5566,110600.0
2014-03-19 15:00:00,17.63,17.64,17.46,17.49,216700.0,15.5566,15.5654,15.4066,15.433,216700.0
2014-03-19 15:30:00,17.5,17.6,17.48,17.55,771700.0,15.4419,15.5301,15.4242,15.486,771700.0
2014-03-20 09:30:00,17.45,17.51,17.32,17.38,85000.0,15.3977,15.4507,15.283,15.336,85000.0
2014-03-20 10:00:00,17.37,17.44,17.32,17.41,67700.0,15.3272,15.3889,15.283,15.3624,67700.0
2014-03-20 10:30:00,17.41,17.47,17.4,17.4,51300.0,15.3624,15.4154,15.3536,15.3536,51300.0
2014-03-20 11:00:00,17.4,17.43,17.36,17.41,89300.0,15.3536,15.3801,15.3183,15.3624,89300.0
2014-03-20 11:30:00,17.41,17.48,17.41,17.47,29000.0,15.3624,15.4242,15.3624,15.4154,29000.0
2014-03-20 12:00:00,17.48,17.55,17.45,17.53,46500.0,15.4242,15.486,15.3977,15.4683,46500.0
2014-03-20 12:30:00,17.53,17.54,17.5,17.5,29700.0,15.4683,15.4772,15.4419,15.4419,29700.0
2014-03-20 13:00:00,17.51,17.57,17.5,17.53,49200.0,15.4507,15.5036,15.4419,15.4683,49200.0
2014-03-20 13:30:00,17.52,17.53,17.51,17.53,15500.0,15.4595,15.4683,15.4507,15.4683,15500.0
2014-03-20 14:00:00,17.53,17.53,17.46,17.48,99500.0,15.4683,15.4683,15.4066,15.4242,99500.0
2014-03-20 14:30:00,17.48,17.52,17.47,17.51,60200.0,15.4242,15.4595,15.4154,15.4507,60200.0
2014-03-20 15:00:00,17.51,17.51,17.45,17.47,120700.0,15.4507,15.4507,15.3977,15.4154,120700.0
2014-03-20 15:30:00,17.47,17.52,17.47,17.51,347900.0,15.4154,15.4595,15.4154,15.4507,347900.0
2014-03-21 09:30:00,17.73,17.73,17.41,17.45,790700.0,15.6448,15.6448,15.3624,15.3977,790700.0
2014-03-21 10:00:00,17.45,17.47,17.4,17.41,355300.0,15.3977,15.4154,15.3536,15.3624,355300.0
2014-03-21 10:30:00,17.4,17.43,17.33,17.43,89100.0,15.3536,15.3801,15.2919,15.3801,89100.0
2014-03-21 11:00:00,17.43,17.63,17.43,17.61,156500.0,15.3801,15.5566,15.3801,15.5389,156500.0
2014-03-21 11:30:00,17.62,17.68,17.61,17.64,113800.0,15.5477,15.6007,15.5389,15.5654,113800.0
2014-03-21 12:00:00,17.65,17.7,17.64,17.69,69500.0,15.5742,15.6183,15.5654,15.6095,69500.0
2014-03-21 12:30:00,17.7,17.71,17.64,17.68,91300.0,15.6183,15.6272,15.5654,15.6007,91300.0
2014-03-21 13:00:00,17.68,17.69,17.59,17.59,110700.0,15.6007,15.6095,15.5213,15.5213,110700.0
2014-03-21 13:30:00,17.6,17.61,17.57,17.57,107900.0,15.5301,15.5389,15.5036,15.5036,107900.0
2014-03-21 14:00:00,17.57,17.6,17.57,17.57,80100.0,15.5036,15.5301,15.5036,15.5036,80100.0
2014-03-21 14:30:00,17.57,17.62,17.54,17.62,98000.0,15.5036,15.5477,15.4772,15.5477,98000.0
2014-03-21 15:00:00,17.62,17.62,17.57,17.62,82200.0,15.5477,15.5477,15.5036,15.5477,82200.0
2014-03-21 15:30:00,17.62,17.62,17.51,17.57,907500.0,15.5477,15.5477,15.4507,15.5036,907500.0
2014-03-24 09:30:00,17.6,17.67,17.39,17.44,93900.0,15.5301,15.5919,15.3448,15.3889,93900.0
2014-03-24 10:00:00,17.43,17.47,17.4,17.46,103800.0,15.3801,15.4154,15.3536,15.4066,103800.0
2014-03-24 10:30:00,17.45,17.48,17.39,17.43,183900.0,15.3977,15.4242,15.3448,15.3801,183900.0
2014-03-24 11:00:00,17.42,17.48,17.39,17.48,161900.0,15.3713,15.4242,15.3448,15.4242,161900.0
2014-03-24 11:30:00,17.47,17.53,17.46,17.49,164800.0,15.4154,15.4683,15.4066,15.433,164800.0
2014-03-24 12:00:00,17.5,17.53,17.49,17.5,119700.0,15.4419,15.4683,15.433,15.4419,119700.0
2014-03-24 12:30:00,17.5,17.52,17.49,17.5,96000.0,15.4419,15.4595,15.433,15.4419,96000.0
2014-03-24 13:00:00,17.51,17.56,17.5,17.52,170500.0,15.4507,15.4948,15.4419,15.4595,170500.0
2014-03-24 13:30:00,17.53,17.56,17.5,17.52,198800.0,15.4683,15.4948,15.4419,15.4595,198800.0
2014-03-24 14:00:00,17.52,17.55,17.49,17.52,99500.0,15.4595,15.486,15.433,15.4595,99500.0
2014-03-24 14:30:00,17.52,17.53,17.45,17.46,68000.0,15.4595,15.4683,15.3977,15.4066,68000.0
2014-03-24 15:00:00,17.47,17.53,17.45,17.52,206300.0,15.4154,15.4683,15.3977,15.4595,206300.0
2014-03-24 15:30:00,17.53,17.55,17.46,17.48,333400.0,15.4683,15.486,15.4066,15.4242,333400.0
2014-03-25 09:30:00,17.57,17.59,17.41,17.42,67800.0,15.5036,15.5213,15.3624,15.3713,67800.0
2014-03-25 10:00:00,17.43,17.5,17.37,17.38,88100.0,15.3801,15.4419,15.3272,15.336,88100.0
2014-03-25 10:30:00,17.38,17.4,17.27,17.32,82600.0,15.336,15.3536,15.2389,15.283,82600.0
2014-03-25 11:00:00,17.31,17.36,17.29,17.31,83800.0,15.2742,15.3183,15.2566,15.2742,83800.0
2014-03-25 11:30:00,17.32,17.38,17.28,17.34,180600.0,15.283,15.336,15.2477,15.3007,180600.0
2014-03-25 12:00:00,17.34,17.34,17.3,17.31,54600.0,15.3007,15.3007,15.2654,15.2742,54600.0
2014-03-25 12:30:00,17.3,17.38,17.3,17.37,96000.0,15.2654,15.336,15.2654,15.3272,96000.0
2014-03-25 13:00:00,17.36,17.43,17.35,17.43,106400.0,15.3183,15.3801,15.3095,15.3801,106400.0
2014-03-25 13:30:00,17.43,17.44,17.35,17.36,30700.0,15.3801,15.3889,15.3095,15.3183,30700.0
2014-03-25 14:00:00,17.36,17.38,17.35,17.35,107300.0,15.3183,15.336,15.3095,15.3095,107300.0
2014-03-25 14:30:00,17.35,17.43,17.35,17.36,191100.0,15.3095,15.3801,15.3095,15.3183,191100.0
2014-03-25 15:00:00,17.36,17.39,17.32,17.36,184800.0,15.3183,15.3448,15.283,15.3183,184800.0
2014-03-25 15:30:00,17.36,17.38,17.34,17.36,401300.0,15.3183,15.336,15.3007,15.3183,401300.0
2014-03-26 09:30:00,17.37,17.42,17.18,17.18,132400.0,15.3272,15.3713,15.1595,15.1595,132400.0
2014-03-26 10:00:00,17.18,17.18,17.09,17.1,146800.0,15.1595,15.1595,15.0801,15.0889,146800.0
2014-03-26 10:30:00,17.09,17.14,17.03,17.04,165700.0,15.0801,15.1242,15.0271,15.036,165700.0
2014-03-26 11:00:00,17.04,17.21,17.04,17.2,175500.0,15.036,15.186,15.036,15.1771,175500.0
2014-03-26 11:30:00,17.2,17.24,17.19,17.22,137000.0,15.1771,15.2124,15.1683,15.1948,137000.0
2014-03-26 12:00:00,17.23,17.26,17.19,17.24,103700.0,15.2036,15.2301,15.1683,15.2124,103700.0
2014-03-26 12:30:00,17.24,17.26,17.23,17.26,107000.0,15.2124,15.2301,15.2036,15.2301,107000.0
2014-03-26 13:00:00,17.25,17.26,17.2,17.2,89100.0,15.2213,15.2301,15.1771,15.1771,89100.0
2014-03-26 13:30:00,17.2,17.28,17.19,17.26,327500.0,15.1771,15.2477,15.1683,15.2301,327500.0
2014-03-26 14:00:00,17.27,17.3,17.18,17.19,199900.0,15.2389,15.2654,15.1595,15.1683,199900.0
2014-03-26 14:30:00,17.19,17.19,17.13,17.15,107600.0,15.1683,15.1683,15.1154,15.133,107600.0
2014-03-26 15:00:00,17.16,17.18,17.03,17.04,154300.0,15.1418,15.1595,15.0271,15.036,154300.0
2014-03-26 15:30:00,17.04,17.12,17.02,17.03,377900.0,15.036,15.1066,15.0183,15.0271,377900.0
2014-03-27 09:30:00,17.09,17.16,17.0,17.02,271500.0,15.0801,15.1418,15.0007,15.0183,271500.0
2014-03-27 10:00:00,17.02,17.21,17.02,17.2,266400.0,15.0183,15.186,15.0183,15.1771,266400.0
2014-03-27 10:30:00,17.2,17.23,17.11,17.12,125500.0,15.1771,15.2036,15.0977,15.1066,125500.0
2014-03-27 11:00:00,17.12,17.18,17.03,17.03,171500.0,15.1066,15.1595,15.0271,15.0271,171500.0
2014-03-27 11:30:00,17.04,17.05,17.0,17.02,142100.0,15.036,15.0448,15.0007,15.0183,142100.0
2014-03-27 12:00:00,17.03,17.09,17.02,17.08,108500.0,15.0271,15.0801,15.0183,15.0713,108500.0
2014-03-27 12:30:00,17.08,17.15,17.07,17.12,134300.0,15.0713,15.133,15.0624,15.1066,134300.0
2014-03-27 13:00:00,17.12,17.14,17.1,17.13,119200.0,15.1066,15.1242,15.0889,15.1154,119200.0
2014-03-27 13:30:00,17.14,17.17,17.12,17.14,106900.0,15.1242,15.1507,15.1066,15.1242,106900.0
2014-03-27 14:00:00,17.14,17.16,17.12,17.15,143600.0,15.1242,15.1418,15.1066,15.133,143600.0
2014-03-27 14:30:00,17.14,17.14,17.02,17.02,238600.0,15.1242,15.1242,15.0183,15.0183,238600.0
2014-03-27 15:00:00,17.02,17.09,17.02,17.04,390200.0,15.0183,15.0801,15.0183,15.036,390200.0
2014-03-27 15:30:00,17.04,17.06,16.99,17.02,1531000.0,15.036,15.0536,14.9918,15.0183,1531000.0
2014-03-28 09:30:00,17.01,17.19,17.0,17.16,139200.0,15.0095,15.1683,15.0007,15.1418,139200.0
2014-03-28 10:00:00,17.17,17.25,17.11,17.14,182300.0,15.1507,15.2213,15.0977,15.1242,182300.0
2014-03-28 10:30:00,17.15,17.28,17.14,17.27,85700.0,15.133,15.2477,15.1242,15.2389,85700.0
2014-03-28 11:00:00,17.28,17.28,17.11,17.15,137500.0,15.2477,15.2477,15.0977,15.133,137500.0
2014-03-28 11:30:00,17.16,17.17,17.1,17.11,113600.0,15.1418,15.1507,15.0889,15.0977,113600.0
2014-03-28 12:00:00,17.12,17.15,17.1,17.1,71300.0,15.1066,15.133,15.0889,15.0889,71300.0
2014-03-28 12:30:00,17.11,17.12,17.07,17.08,52700.0,15.0977,15.1066,15.0624,15.0713,52700.0
2014-03-28 13:00:00,17.08,17.09,17.03,17.08,100000.0,15.0713,15.0801,15.0271,15.0713,100000.0
2014-03-28 13:30:00,17.09,17.09,17.06,17.07,74600.0,15.0801,15.0801,15.0536,15.0624,74600.0
2014-03-28 14:00:00,17.06,17.07,17.01,17.05,95000.0,15.0536,15.0624,15.0095,15.0448,95000.0
2014-03-28 14:30:00,17.05,17.05,17.02,17.03,118100.0,15.0448,15.0448,15.0183,15.0271,118100.0
2014-03-28 15:00:00,17.03,17.04,17.0,17.04,182600.0,15.0271,15.036,15.0007,15.036,182600.0
2014-03-28 15:30:00,17.04,17.05,17.01,17.02,455300.0,15.036,15.0448,15.0095,15.0183,455300.0
2014-03-31 09:30:00,17.15,17.16,17.0,17.03,142100.0,15.133,15.1418,15.0007,15.0271,142100.0
2014-03-31 10:00:00,17.03,17.1,17.02,17.1,117600.0,15.0271,15.0889,15.0183,15.0889,117600.0
2014-03-31 10:30:00,17.09,17.12,17.02,17.12,179000.0,15.0801,15.1066,15.0183,15.1066,179000.0
2014-03-31 11:00:00,17.12,17.16,17.09,17.11,199600.0,15.1066,15.1418,15.0801,15.0977,199600.0
2014-03-31 11:30:00,17.11,17.12,17.08,17.09,70700.0,15.0977,15.1066,15.0713,15.0801,70700.0
2014-03-31 12:00:00,17.09,17.18,17.08,17.16,66900.0,15.0801,15.1595,15.0713,15.1418,66900.0
2014-03-31 12:30:00,17.16,17.23,17.16,17.21,72600.0,15.1418,15.2036,15.1418,15.186,72600.0
2014-03-31 13:00:00,17.22,17.23,17.16,17.17,50600.0,15.1948,15.2036,15.1418,15.1507,50600.0
2014-03-31 13:30:00,17.17,17.21,17.15,17.18,66000.0,15.1507,15.186,15.133,15.1595,66000.0
2014-03-31 14:00:00,17.17,17.22,17.16,17.22,63100.0,15.1507,15.1948,15.1418,15.1948,63100.0
2014-03-31 14:30:00,17.22,17.24,17.21,17.22,79100.0,15.1948,15.2124,15.186,15.1948,79100.0
2014-03-31 15:00:00,17.21,17.25,17.19,17.22,135600.0,15.186,15.2213,15.1683,15.1948,135600.0
2014-03-31 15:30:00,17.22,17.24,17.2,17.21,682700.0,15.1948,15.2124,15.1771,15.186,682700.0
2014-04-01 09:30:00,17.34,17.47,17.2,17.3,439700.0,15.3007,15.4154,15.1771,15.2654,439700.0
2014-04-01 10:00:00,17.29,17.35,17.28,17.29,214300.0,15.2566,15.3095,15.2477,15.2566,214300.0
2014-04-01 10:30:00,17.3,17.38,17.27,17.38,289100.0,15.2654,15.336,15.2389,15.336,289100.0
2014-04-01 11:00:00,17.37,17.39,17.32,17.32,149200.0,15.3272,15.3448,15.283,15.283,149200.0
2014-04-01 11:30:00,17.32,17.39,17.32,17.35,236500.0,15.283,15.3448,15.283,15.3095,236500.0
2014-04-01 12:00:00,17.34,17.37,17.33,17.35,139800.0,15.3007,15.3272,15.2919,15.3095,139800.0
2014-04-01 12:30:00,17.35,17.37,17.34,17.37,122500.0,15.3095,15.3272,15.3007,15.3272,122500.0
2014-04-01 13:00:00,17.37,17.41,17.36,17.41,89900.0,15.3272,15.3624,15.3183,15.3624,89900.0
2014-04-01 13:30:00,17.41,17.48,17.4,17.46,206200.0,15.3624,15.4242,15.3536,15.4066,206200.0
2014-04-01 14:00:00,17.47,17.5,17.44,17.46,109200.0,15.4154,15.4419,15.3889,15.4066,109200.0
2014-04-01 14:30:00,17.46,17.46,17.4,17.41,111800.0,15.4066,15.4066,15.3536,15.3624,111800.0
2014-04-01 15:00:00,17.41,17.44,17.39,17.41,126700.0,15.3624,15.3889,15.3448,15.3624,126700.0
2014-04-01 15:30:00,17.4,17.46,17.37,17.44,673700.0,15.3536,15.4066,15.3272,15.3889,673700.0
2014-04-02 09:30:00,17.4,17.5,17.27,17.32,159400.0,15.3536,15.4419,15.2389,15.283,159400.0
2014-04-02 10:00:00,17.32,17.47,17.32,17.44,189700.0,15.283,15.4154,15.283,15.3889,189700.0
2014-04-02 10:30:00,17.44,17.51,17.43,17.49,112300.0,15.3889,15.4507,15.3801,15.433,112300.0
2014-04-02 11:00:00,17.48,17.52,17.45,17.47,245400.0,15.4242,15.4595,15.3977,15.4154,245400.0
2014-04-02 11:30:00,17.47,17.48,17.4,17.45,84200.0,15.4154,15.4242,15.3536,15.3977,84200.0
2014-04-02 12:00:00,17.45,17.48,17.43,17.44,102500.0,15.3977,15.4242,15.3801,15.3889,102500.0
2014-04-02 12:30:00,17.44,17.47,17.44,17.44,60200.0,15.3889,15.4154,15.3889,15.3889,60200.0
2014-04-02 13:00:00,17.44,17.46,17.43,17.45,90600.0,15.3889,15.4066,15.3801,15.3977,90600.0
2014-04-02 13:30:00,17.46,17.46,17.42,17.43,98000.0,15.4066,15.4066,15.3713,15.3801,98000.0
2014-04-02 14:00:00,17.44,17.45,17.42,17.44,102800.0,15.3889,15.3977,15.3713,15.3889,102800.0
2014-04-02 14:30:00,17.43,17.46,17.42,17.46,139700.0,15.3801,15.4066,15.3713,15.4066,139700.0
2014-04-02 15:00:00,17.45,17.48,17.43,17.47,114000.0,15.3977,15.4242,15.3801,15.4154,114000.0
2014-04-02 15:30:00,17.45,17.5,17.42,17.44,544200.0,15.3977,15.4419,15.3713,15.3889,544200.0
2014-04-03 09:30:00,17.47,17.52,17.4,17.41,117700.0,15.4154,15.4595,15.3536,15.3624,117700.0
2014-04-03 10:00:00,17.42,17.45,17.35,17.37,160500.0,15.3713,15.3977,15.3095,15.3272,160500.0
2014-04-03 10:30:00,17.37,17.4,17.34,17.35,160600.0,15.3272,15.3536,15.3007,15.3095,160600.0
2014-04-03 11:00:00,17.34,17.35,17.26,17.27,150400.0,15.3007,15.3095,15.2301,15.2389,150400.0
2014-04-03 11:30:00,17.27,17.27,17.17,17.19,227000.0,15.2389,15.2389,15.1507,15.1683,227000.0
2014-04-03 12:00:00,17.19,17.23,17.12,17.13,141900.0,15.1683,15.2036,15.1066,15.1154,141900.0
2014-04-03 12:30:00,17.12,17.15,17.12,17.14,144000.0,15.1066,15.133,15.1066,15.1242,144000.0
2014-04-03 13:00:00,17.13,17.14,17.11,17.12,129700.0,15.1154,15.1242,15.0977,15.1066,129700.0
2014-04-03 13:30:00,17.12,17.15,17.11,17.11,155900.0,15.1066,15.133,15.0977,15.0977,155900.0
2014-04-03 14:00:00,17.11,17.14,17.09,17.13,265800.0,15.0977,15.1242,15.0801,15.1154,265800.0
2014-04-03 14:30:00,17.14,17.14,17.1,17.12,263700.0,15.1242,15.1242,15.0889,15.1066,263700.0
2014-04-03 15:00:00,17.12,17.16,17.11,17.15,273800.0,15.1066,15.1418,15.0977,15.133,273800.0
2014-04-03 15:30:00,17.15,17.16,17.1,17.12,642400.0,15.133,15.1418,15.0889,15.1066,642400.0
2014-04-04 09:30:00,17.23,17.41,17.16,17.38,562400.0,15.2036,15.3624,15.1418,15.336,562400.0
2014-04-04 10:00:00,17.38,17.54,17.38,17.39,244400.0,15.336,15.4772,15.336,15.3448,244400.0
2014-04-04 10:30:00,17.4,17.42,17.35,17.35,124600.0,15.3536,15.3713,15.3095,15.3095,124600.0
2014-04-04 11:00:00,17.35,17.36,17.3,17.3,239800.0,15.3095,15.3183,15.2654,15.2654,239800.0
2014-04-04 11:30:00,17.3,17.32,17.2,17.24,92500.0,15.2654,15.283,15.1771,15.2124,92500.0
2014-04-04 12:00:00,17.24,17.28,17.19,17.25,149600.0,15.2124,15.2477,15.1683,15.2213,149600.0
2014-04-04 12:30:00,17.25,17.27,17.13,17.15,75500.0,15.2213,15.2389,15.1154,15.133,75500.0
2014-04-04 13:00:00,17.16,17.25,17.14,17.23,111300.0,15.1418,15.2213,15.1242,15.2036,111300.0
2014-04-04 13:30:00,17.22,17.24,17.19,17.19,85600.0,15.1948,15.2124,15.1683,15.1683,85600.0
2014-04-04 14:00:00,17.2,17.23,17.18,17.19,166700.0,15.1771,15.2036,15.1595,15.1683,166700.0
2014-04-04 14:30:00,17.19,17.2,17.14,17.17,127000.0,15.1683,15.1771,15.1242,15.1507,127000.0
2014-04-04 15:00:00,17.17,17.22,17.15,17.2,126900.0,15.1507,15.1948,15.133,15.1771,126900.0
2014-04-04 15:30:00,17.19,17.2,17.11,17.12,412500.0,15.1683,15.1771,15.0977,15.1066,412500.0
2014-04-07 09:30:00,17.11,17.38,17.0,17.14,108800.0,15.0977,15.336,15.0007,15.1242,108800.0
2014-04-07 10:00:00,17.14,17.23,17.11,17.21,376300.0,15.1242,15.2036,15.0977,15.186,376300.0
2014-04-07 10:30:00,17.21,17.28,17.18,17.23,161200.0,15.186,15.2477,15.1595,15.2036,161200.0
2014-04-07 11:00:00,17.23,17.29,17.23,17.25,141800.0,15.2036,15.2566,15.2036,15.2213,141800.0
2014-04-07 11:30:00,17.25,17.27,17.03,17.04,205900.0,15.2213,15.2389,15.0271,15.036,205900.0
2014-04-07 12:00:00,17.03,17.07,17.02,17.04,103900.0,15.0271,15.0624,15.0183,15.036,103900.0
2014-04-07 12:30:00,17.04,17.1,17.02,17.07,82900.0,15.036,15.0889,15.0183,15.0624,82900.0
2014-04-07 13:00:00,17.07,17.09,17.0,17.06,144400.0,15.0624,15.0801,15.0007,15.0536,144400.0
2014-04-07 13:30:00,17.06,17.09,17.04,17.04,205400.0,15.0536,15.0801,15.036,15.036,205400.0
2014-04-07 14:00:00,17.04,17.06,17.02,17.02,170900.0,15.036,15.0536,15.0183,15.0183,170900.0
2014-04-07 14:30:00,17.02,17.11,17.02,17.11,91600.0,15.0183,15.0977,15.0183,15.0977,91600.0
2014-04-07 15:00:00,17.11,17.14,17.09,17.12,125500.0,15.0977,15.1242,15.0801,15.1066,125500.0
2014-04-07 15:30:00,17.12,17.13,17.06,17.08,743000.0,15.1066,15.1154,15.0536,15.0713,743000.0
2014-04-08 09:30:00,17.1,17.21,17.03,17.06,196400.0,15.0889,15.186,15.0271,15.0536,196400.0
2014-04-08 10:00:00,17.05,17.07,17.0,17.0,113200.0,15.0448,15.0624,15.0007,15.0007,113200.0
2014-04-08 10:30:00,17.01,17.06,17.01,17.05,127800.0,15.0095,15.0536,15.0095,15.0448,127800.0
2014-04-08 11:00:00,17.05,17.12,17.04,17.09,82300.0,15.0448,15.1066,15.036,15.0801,82300.0
2014-04-08 11:30:00,17.09,17.1,17.02,17.05,95500.0,15.0801,15.0889,15.0183,15.0448,95500.0
2014-04-08 12:00:00,17.05,17.05,16.99,16.99,213100.0,15.0448,15.0448,14.9918,14.9918,213100.0
2014-04-08 12:30:00,16.99,17.0,16.93,16.95,120800.0,14.9918,15.0007,14.9389,14.9565,120800.0
2014-04-08 13:00:00,16.95,17.06,16.95,17.02,130200.0,14.9565,15.0536,14.9565,15.0183,130200.0
2014-04-08 13:30:00,17.02,17.02,16.93,16.95,80000.0,15.0183,15.0183,14.9389,14.9565,80000.0
2014-04-08 14:00:00,16.95,16.96,16.93,16.95,79500.0,14.9565,14.9654,14.9389,14.9565,79500.0
2014-04-08 14:30:00,16.95,17.02,16.92,17.02,106300.0,14.9565,15.0183,14.9301,15.0183,106300.0
2014-04-08 15:00:00,17.02,17.03,16.97,17.03,111400.0,15.0183,15.0271,14.9742,15.0271,111400.0
2014-04-08 15:30:00,17.02,17.07,17.02,17.05,721800.0,15.0183,15.0624,15.0183,15.0448,721800.0
2014-04-09 09:30:00,17.06,17.22,17.02,17.09,98100.0,15.0536,15.1948,15.0183,15.0801,98100.0
2014-04-09 10:00:00,17.08,17.17,17.02,17.1,79900.0,15.0713,15.1507,15.0183,15.0889,79900.0
2014-04-09 10:30:00,17.1,17.15,16.96,17.02,201100.0,15.0889,15.133,14.9654,15.0183,201100.0
2014-04-09 11:00:00,17.01,17.05,16.97,17.04,45900.0,15.0095,15.0448,14.9742,15.036,45900.0
2014-04-09 11:30:00,17.04,17.13,17.04,17.11,41300.0,15.036,15.1154,15.036,15.0977,41300.0
2014-04-09 12:00:00,17.11,17.21,17.11,17.2,46700.0,15.0977,15.186,15.0977,15.1771,46700.0
2014-04-09 12:30:00,17.2,17.21,17.14,17.14,33800.0,15.1771,15.186,15.1242,15.1242,33800.0
2014-04-09 13:00:00,17.14,17.18,17.14,17.16,27600.0,15.1242,15.1595,15.1242,15.1418,27600.0
2014-04-09 13:30:00,17.15,17.16,17.11,17.12,35300.0,15.133,15.1418,15.0977,15.1066,35300.0
2014-04-09 14:00:00,17.12,17.22,17.12,17.19,99000.0,15.1066,15.1948,15.1066,15.1683,99000.0
2014-04-09 14:30:00,17.2,17.21,17.14,17.14,69100.0,15.1771,15.186,15.1242,15.1242,69100.0
2014-04-09 15:00:00,17.14,17.2,17.14,17.19,80600.0,15.1242,15.1771,15.1242,15.1683,80600.0
2014-04-09 15:30:00,17.18,17.22,17.16,17.2,583500.0,15.1595,15.1948,15.1418,15.1771,583500.0
2014-04-10 09:30:00,17.23,17.3,17.15,17.24,148700.0,15.2036,15.2654,15.133,15.2124,148700.0
2014-04-10 10:00:00,17.24,17.32,17.21,17.3,120200.0,15.2124,15.283,15.186,15.2654,120200.0
2014-04-10 10:30:00,17.31,17.32,17.22,17.22,102400.0,15.2742,15.283,15.1948,15.1948,102400.0
2014-04-10 11:00:00,17.22,17.26,17.21,17.23,185300.0,15.1948,15.2301,15.186,15.2036,185300.0
2014-04-10 11:30:00,17.23,17.23,17.1,17.13,122500.0,15.2036,15.2036,15.0889,15.1154,122500.0
2014-04-10 12:00:00,17.13,17.16,17.08,17.14,178900.0,15.1154,15.1418,15.0713,15.1242,178900.0
2014-04-10 12:30:00,17.14,17.19,17.14,17.15,105800.0,15.1242,15.1683,15.1242,15.133,105800.0
2014-04-10 13:00:00,17.15,17.17,17.04,17.07,127900.0,15.133,15.1507,15.036,15.0624,127900.0
2014-04-10 13:30:00,17.07,17.11,17.07,17.09,182500.0,15.0624,15.0977,15.0624,15.0801,182500.0
2014-04-10 14:00:00,17.1,17.1,17.07,17.07,120900.0,15.0889,15.0889,15.0624,15.0624,120900.0
2014-04-10 14:30:00,17.06,17.07,16.92,16.92,111700.0,15.0536,15.0624,14.9301,14.9301,111700.0
2014-04-10 15:00:00,16.92,16.93,16.83,16.88,178300.0,14.9301,14.9389,14.8507,14.8948,178300.0
2014-04-10 15:30:00,16.87,16.93,16.83,16.83,369800.0,14.886,14.9389,14.8507,14.8507,369800.0
2014-04-11 09:30:00,16.78,17.16,16.71,16.76,134900.0,14.8065,15.1418,14.7448,14.7889,134900.0
2014-04-11 10:00:00,16.77,16.8,16.71,16.8,173200.0,14.7977,14.8242,14.7448,14.8242,173200.0
2014-04-11 10:30:00,16.8,16.94,16.79,16.92,212300.0,14.8242,14.9477,14.8154,14.9301,212300.0
2014-04-11 11:00:00,16.92,16.97,16.82,16.83,102400.0,14.9301,14.9742,14.8418,14.8507,102400.0
2014-04-11 11:30:00,16.82,16.85,16.79,16.82,154500.0,14.8418,14.8683,14.8154,14.8418,154500.0
2014-04-11 12:00:00,16.82,16.83,16.78,16.79,64300.0,14.8418,14.8507,14.8065,14.8154,64300.0
2014-04-11 12:30:00,16.8,16.8,16.71,16.71,26300.0,14.8242,14.8242,14.7448,14.7448,26300.0
2014-04-11 13:00:00,16.72,16.72,16.61,16.61,72500.0,14.7536,14.7536,14.6565,14.6565,72500.0
2014-04-11 13:30:00,16.61,16.67,16.6,16.62,88100.0,14.6565,14.7095,14.6477,14.6654,88100.0
2014-04-11 14:00:00,16.62,16.64,16.53,16.53,392000.0,14.6654,14.683,14.5859,14.5859,392000.0
2014-04-11 14:30:00,16.53,16.54,16.47,16.54,208900.0,14.5859,14.5948,14.533,14.5948,208900.0
2014-04-11 15:00:00,16.54,16.62,16.51,16.59,164100.0,14.5948,14.6654,14.5683,14.6389,164100.0
2014-04-11 15:30:00,16.59,16.59,16.54,16.54,677600.0,14.6389,14.6389,14.5948,14.5948,677600.0
2014-04-14 09:30:00,16.69,16.7,16.51,16.58,152700.0,14.7271,14.7359,14.5683,14.6301,152700.0
2014-04-14 10:00:00,16.58,16.67,16.5,16.51,112700.0,14.6301,14.7095,14.5595,14.5683,112700.0
2014-04-14 10:30:00,16.51,16.66,16.51,16.62,98400.0,14.5683,14.7007,14.5683,14.6654,98400.0
2014-04-14 11:00:00,16.62,16.63,16.51,16.58,74100.0,14.6654,14.6742,14.5683,14.6301,74100.0
2014-04-14 11:30:00,16.58,16.6,16.5,16.51,68800.0,14.6301,14.6477,14.5595,14.5683,68800.0
2014-04-14 12:00:00,16.51,16.56,16.51,16.54,57100.0,14.5683,14.6124,14.5683,14.5948,57100.0
2014-04-14 12:30:00,16.55,16.62,16.54,16.57,110600.0,14.6036,14.6654,14.5948,14.6212,110600.0
2014-04-14 13:00:00,16.57,16.66,16.54,16.66,151300.0,14.6212,14.7007,14.5948,14.7007,151300.0
2014-04-14 13:30:00,16.66,16.74,16.64,16.73,109900.0,14.7007,14.7712,14.683,14.7624,109900.0
2014-04-14 14:00:00,16.73,16.81,16.71,16.75,232000.0,14.7624,14.833,14.7448,14.7801,232000.0
2014-04-14 14:30:00,16.74,16.76,16.68,16.71,133300.0,14.7712,14.7889,14.7183,14.7448,133300.0
2014-04-14 15:00:00,16.71,16.72,16.62,16.68,214800.0,14.7448,14.7536,14.6654,14.7183,214800.0
2014-04-14 15:30:00,16.68,16.81,16.68,16.78,629700.0,14.7183,14.833,14.7183,14.8065,629700.0
2014-04-15 09:30:00,16.78,16.95,16.7,16.72,59000.0,14.8065,14.9565,14.7359,14.7536,59000.0
2014-04-15 10:00:00,16.72,16.74,16.52,16.52,82400.0,14.7536,14.7712,14.5771,14.5771,82400.0
2014-04-15 10:30:00,16.52,16.57,16.47,16.5,163400.0,14.5771,14.6212,14.533,14.5595,163400.0
2014-04-15 11:00:00,16.5,16.5,16.43,16.49,169000.0,14.5595,14.5595,14.4977,14.5506,169000.0
2014-04-15 11:30:00,16.48,16.52,16.44,16.46,218600.0,14.5418,14.5771,14.5065,14.5242,218600.0
2014-04-15 12:00:00,16.46,16.46,16.4,16.44,93000.0,14.5242,14.5242,14.4712,14.5065,93000.0
2014-04-15 12:30:00,16.44,16.44,16.34,16.34,52700.0,14.5065,14.5065,14.4183,14.4183,52700.0
2014-04-15 13:00:00,16.34,16.39,16.32,16.37,79000.0,14.4183,14.4624,14.4006,14.4448,79000.0
2014-04-15 13:30:00,16.36,16.55,16.35,16.52,162300.0,14.4359,14.6036,14.4271,14.5771,162300.0
2014-04-15 14:00:00,16.53,16.56,16.46,16.48,87500.0,14.5859,14.6124,14.5242,14.5418,87500.0
2014-04-15 14:30:00,16.48,16.58,16.47,16.56,91500.0,14.5418,14.6301,14.533,14.6124,91500.0
2014-04-15 15:00:00,16.57,16.67,16.54,16.64,126700.0,14.6212,14.7095,14.5948,14.683,126700.0
2014-04-15 15:30:00,16.64,16.66,16.58,16.63,491700.0,14.683,14.7007,14.6301,14.6742,491700.0
2014-04-16 09:30:00,16.72,16.79,16.45,16.75,89400.0,14.7536,14.8154,14.5153,14.7801,89400.0
2014-04-16 10:00:00,16.75,16.9,16.73,16.86,93700.0,14.7801,14.9124,14.7624,14.8771,93700.0
2014-04-16 10:30:00,16.87,16.89,16.81,16.81,143600.0,14.886,14.9036,14.833,14.833,143600.0
2014-04-16 11:00:00,16.8,16.86,16.78,16.83,67100.0,14.8242,14.8771,14.8065,14.8507,67100.0
2014-04-16 11:30:00,16.84,16.85,16.8,16.83,53400.0,14.8595,14.8683,14.8242,14.8507,53400.0
2014-04-16 12:00:00,16.82,16.85,16.76,16.76,115500.0,14.8418,14.8683,14.7889,14.7889,115500.0
2014-04-16 12:30:00,16.77,16.78,16.74,16.78,69900.0,14.7977,14.8065,14.7712,14.8065,69900.0
2014-04-16 13:00:00,16.78,16.79,16.73,16.77,65500.0,14.8065,14.8154,14.7624,14.7977,65500.0
2014-04-16 13:30:00,16.77,16.77,16.7,16.75,90500.0,14.7977,14.7977,14.7359,14.7801,90500.0
2014-04-16 14:00:00,16.75,16.76,16.69,16.69,116900.0,14.7801,14.7889,14.7271,14.7271,116900.0
2014-04-16 14:30:00,16.69,16.79,16.68,16.77,60500.0,14.7271,14.8154,14.7183,14.7977,60500.0
2014-04-16 15:00:00,16.77,16.77,16.67,16.67,151600.0,14.7977,14.7977,14.7095,14.7095,151600.0
2014-04-16 15:30:00,16.68,16.81,16.68,16.78,319500.0,14.7183,14.833,14.7183,14.8065,319500.0
2014-04-17 09:30:00,16.8,17.02,16.72,16.79,196200.0,14.8242,15.0183,14.7536,14.8154,196200.0
2014-04-17 10:00:00,16.79,16.88,16.78,16.88,82800.0,14.8154,14.8948,14.8065,14.8948,82800.0
2014-04-17 10:30:00,16.88,16.9,16.83,16.89,51300.0,14.8948,14.9124,14.8507,14.9036,51300.0
2014-04-17 11:00:00,16.89,16.94,16.88,16.93,50500.0,14.9036,14.9477,14.8948,14.9389,50500.0
2014-04-17 11:30:00,16.93,16.96,16.88,16.88,89600.0,14.9389,14.9654,14.8948,14.8948,89600.0
2014-04-17 12:00:00,16.88,16.89,16.81,16.81,44000.0,14.8948,14.9036,14.833,14.833,44000.0
2014-04-17 12:30:00,16.82,16.86,16.79,16.83,63500.0,14.8418,14.8771,14.8154,14.8507,63500.0
2014-04-17 13:00:00,16.83,16.92,16.83,16.92,43200.0,14.8507,14.9301,14.8507,14.9301,43200.0
2014-04-17 13:30:00,16.92,16.94,16.9,16.9,38800.0,14.9301,14.9477,14.9124,14.9124,38800.0
2014-04-17 14:00:00,16.91,16.93,16.89,16.91,31800.0,14.9213,14.9389,14.9036,14.9213,31800.0
2014-04-17 14:30:00,16.91,16.92,16.88,16.9,34700.0,14.9213,14.9301,14.8948,14.9124,34700.0
2014-04-17 15:00:00,16.91,16.95,16.91,16.92,54900.0,14.9213,14.9565,14.9213,14.9301,54900.0
2014-04-17 15:30:00,16.91,16.92,16.87,16.88,180600.0,14.9213,14.9301,14.886,14.8948,180600.0
2014-04-21 09:30:00,16.86,17.04,16.71,16.73,82300.0,14.8771,15.036,14.7448,14.7624,82300.0
2014-04-21 10:00:00,16.73,16.76,16.55,16.62,150300.0,14.7624,14.7889,14.6036,14.6654,150300.0
2014-04-21 10:30:00,16.61,16.74,16.6,16.68,171800.0,14.6565,14.7712,14.6477,14.7183,171800.0
2014-04-21 11:00:00,16.69,16.82,16.69,16.81,110400.0,14.7271,14.8418,14.7271,14.833,110400.0
2014-04-21 11:30:00,16.81,16.9,16.81,16.89,271400.0,14.833,14.9124,14.833,14.9036,271400.0
2014-04-21 12:00:00,16.9,16.91,16.82,16.82,92400.0,14.9124,14.9213,14.8418,14.8418,92400.0
2014-04-21 12:30:00,16.83,16.9,16.83,16.86,59700.0,14.8507,14.9124,14.8507,14.8771,59700.0
2014-04-21 13:00:00,16.86,16.88,16.85,16.87,30300.0,14.8771,14.8948,14.8683,14.886,30300.0
2014-04-21 13:30:00,16.87,16.91,16.85,16.89,64500.0,14.886,14.9213,14.8683,14.9036,64500.0
2014-04-21 14:00:00,16.89,16.93,16.85,16.93,55600.0,14.9036,14.9389,14.8683,14.9389,55600.0
2014-04-21 14:30:00,16.93,16.95,16.88,16.9,91200.0,14.9389,14.9565,14.8948,14.9124,91200.0
2014-04-21 15:00:00,16.91,16.92,16.89,16.89,63700.0,14.9213,14.9301,14.9036,14.9036,63700.0
2014-04-21 15:30:00,16.89,16.95,16.89,16.94,306400.0,14.9036,14.9565,14.9036,14.9477,306400.0
2014-04-22 09:30:00,16.94,16.95,16.73,16.91,73500.0,14.9477,14.9565,14.7624,14.9213,73500.0
2014-04-22 10:00:00,16.92,16.97,16.91,16.95,84500.0,14.9301,14.9742,14.9213,14.9565,84500.0
2014-04-22 10:30:00,16.95,16.95,16.91,16.94,48200.0,14.9565,14.9565,14.9213,14.9477,48200.0
2014-04-22 11:00:00,16.93,16.96,16.91,16.93,79900.0,14.9389,14.9654,14.9213,14.9389,79900.0
2014-04-22 11:30:00,16.93,16.95,16.9,16.91,49500.0,14.9389,14.9565,14.9124,14.9213,49500.0
2014-04-22 12:00:00,16.91,16.98,16.9,16.96,61600.0,14.9213,14.983,14.9124,14.9654,61600.0
2014-04-22 12:30:00,16.97,16.99,16.95,16.98,31500.0,14.9742,14.9918,14.9565,14.983,31500.0
2014-04-22 13:00:00,16.99,17.0,16.94,16.97,49200.0,14.9918,15.0007,14.9477,14.9742,49200.0
2014-04-22 13:30:00,16.97,17.0,16.95,16.96,66800.0,14.9742,15.0007,14.9565,14.9654,66800.0
2014-04-22 14:00:00,16.96,17.02,16.96,17.0,61900.0,14.9654,15.0183,14.9654,15.0007,61900.0
2014-04-22 14:30:00,17.0,17.02,16.98,17.0,49500.0,15.0007,15.0183,14.983,15.0007,49500.0
2014-04-22 15:00:00,17.01,17.03,16.98,17.03,91600.0,15.0095,15.0271,14.983,15.0271,91600.0
2014-04-22 15:30:00,17.03,17.05,16.99,17.02,366300.0,15.0271,15.0448,14.9918,15.0183,366300.0
2014-04-23 09:30:00,17.03,17.18,16.93,17.14,140200.0,15.0271,15.1595,14.9389,15.1242,140200.0
2014-04-23 10:00:00,17.13,17.16,17.08,17.09,81000.0,15.1154,15.1418,15.0713,15.0801,81000.0
2014-04-23 10:30:00,17.1,17.17,17.09,17.15,101000.0,15.0889,15.1507,15.0801,15.133,101000.0
2014-04-23 11:00:00,17.15,17.18,17.08,17.18,107600.0,15.133,15.1595,15.0713,15.1595,107600.0
2014-04-23 11:30:00,17.18,17.18,17.09,17.15,82100.0,15.1595,15.1595,15.0801,15.133,82100.0
2014-04-23 12:00:00,17.14,17.15,17.13,17.14,39900.0,15.1242,15.133,15.1154,15.1242,39900.0
2014-04-23 12:30:00,17.14,17.22,17.14,17.21,46700.0,15.1242,15.1948,15.1242,15.186,46700.0
2014-04-23 13:00:00,17.21,17.23,17.14,17.16,55800.0,15.186,15.2036,15.1242,15.1418,55800.0
2014-04-23 13:30:00,17.15,17.16,17.12,17.13,49600.0,15.133,15.1418,15.1066,15.1154,49600.0
2014-04-23 14:00:00,17.14,17.15,17.11,17.15,54900.0,15.1242,15.133,15.0977,15.133,54900.0
2014-04-23 14:30:00,17.14,17.19,17.13,17.19,51400.0,15.1242,15.1683,15.1154,15.1683,51400.0
2014-04-23 15:00:00,17.19,17.19,17.16,17.16,77200.0,15.1683,15.1683,15.1418,15.1418,77200.0
2014-04-23 15:30:00,17.17,17.23,17.16,17.23,442600.0,15.1507,15.2036,15.1418,15.2036,442600.0
2014-04-24 09:30:00,17.29,17.44,17.02,17.05,125100.0,15.2566,15.3889,15.0183,15.0448,125100.0
2014-04-24 10:00:00,17.05,17.14,17.01,17.14,167900.0,15.0448,15.1242,15.0095,15.1242,167900.0
2014-04-24 10:30:00,17.14,17.18,17.09,17.16,152100.0,15.1242,15.1595,15.0801,15.1418,152100.0
2014-04-24 11:00:00,17.15,17.22,17.13,17.17,148500.0,15.133,15.1948,15.1154,15.1507,148500.0
2014-04-24 11:30:00,17.17,17.22,17.17,17.21,50100.0,15.1507,15.1948,15.1507,15.186,50100.0
2014-04-24 12:00:00,17.2,17.21,17.18,17.2,40200.0,15.1771,15.186,15.1595,15.1771,40200.0
2014-04-24 12:30:00,17.2,17.21,17.15,17.19,55400.0,15.1771,15.186,15.133,15.1683,55400.0
2014-04-24 13:00:00,17.19,17.19,17.15,17.15,29500.0,15.1683,15.1683,15.133,15.133,29500.0
2014-04-24 13:30:00,17.15,17.16,17.09,17.13,82200.0,15.133,15.1418,15.0801,15.1154,82200.0
2014-04-24 14:00:00,17.12,17.19,17.11,17.19,185200.0,15.1066,15.1683,15.0977,15.1683,185200.0
2014-04-24 14:30:00,17.18,17.22,17.16,17.21,161800.0,15.1595,15.1948,15.1418,15.186,161800.0
2014-04-24 15:00:00,17.21,17.26,17.2,17.25,137700.0,15.186,15.2301,15.1771,15.2213,137700.0
2014-04-24 15:30:00,17.24,17.29,17.23,17.28,372300.0,15.2124,15.2566,15.2036,15.2477,372300.0
2014-04-25 09:30:00,17.26,17.26,17.1,17.1,83400.0,15.2301,15.2301,15.0889,15.0889,83400.0
2014-04-25 10:00:00,17.09,17.25,17.08,17.24,155200.0,15.0801,15.2213,15.0713,15.2124,155200.0
2014-04-25 10:30:00,17.24,17.24,17.16,17.19,102200.0,15.2124,15.2124,15.1418,15.1683,102200.0
2014-04-25 11:00:00,17.18,17.23,17.13,17.23,75400.0,15.1595,15.2036,15.1154,15.2036,75400.0
2014-04-25 11:30:00,17.23,17.25,17.16,17.19,52900.0,15.2036,15.2213,15.1418,15.1683,52900.0
2014-04-25 12:00:00,17.19,17.21,17.16,17.19,46100.0,15.1683,15.186,15.1418,15.1683,46100.0
2014-04-25 12:30:00,17.18,17.19,17.15,17.16,32900.0,15.1595,15.1683,15.133,15.1418,32900.0
2014-04-25 13:00:00,17.16,17.16,17.11,17.14,34800.0,15.1418,15.1418,15.0977,15.1242,34800.0
2014-04-25 13:30:00,17.13,17.15,17.09,17.13,43800.0,15.1154,15.133,15.0801,15.1154,43800.0
2014-04-25 14:00:00,17.13,17.14,17.11,17.11,60800.0,15.1154,15.1242,15.0977,15.0977,60800.0
2014-04-25 14:30:00,17.11,17.18,17.1,17.14,40700.0,15.0977,15.1595,15.0889,15.1242,40700.0
2014-04-25 15:00:00,17.13,17.16,17.11,17.12,83300.0,15.1154,15.1418,15.0977,15.1066,83300.0
2014-04-25 15:30:00,17.12,17.13,17.09,17.13,213000.0,15.1066,15.1154,15.0801,15.1154,213000.0
2014-04-28 09:30:00,17.17,17.17,16.96,17.03,94600.0,15.1507,15.1507,14.9654,15.0271,94600.0
2014-04-28 10:00:00,17.02,17.21,17.02,17.19,109900.0,15.0183,15.186,15.0183,15.1683,109900.0
2014-04-28 10:30:00,17.19,17.22,17.13,17.13,88700.0,15.1683,15.1948,15.1154,15.1154,88700.0
2014-04-28 11:00:00,17.13,17.16,16.98,16.98,77300.0,15.1154,15.1418,14.983,14.983,77300.0
2014-04-28 11:30:00,16.98,17.04,16.92,16.92,96700.0,14.983,15.036,14.9301,14.9301,96700.0
2014-04-28 12:00:00,16.91,16.94,16.86,16.92,66000.0,14.9213,14.9477,14.8771,14.9301,66000.0
2014-04-28 12:30:00,16.91,16.97,16.91,16.96,50900.0,14.9213,14.9742,14.9213,14.9654,50900.0
2014-04-28 13:00:00,16.95,16.95,16.83,16.88,83400.0,14.9565,14.9565,14.8507,14.8948,83400.0
2014-04-28 13:30:00,16.88,16.93,16.85,16.86,107000.0,14.8948,14.9389,14.8683,14.8771,107000.0
2014-04-28 14:00:00,16.86,16.98,16.82,16.97,72800.0,14.8771,14.983,14.8418,14.9742,72800.0
2014-04-28 14:30:00,16.98,17.0,16.93,16.98,187100.0,14.983,15.0007,14.9389,14.983,187100.0
2014-04-28 15:00:00,16.98,17.13,16.97,17.1,176300.0,14.983,15.1154,14.9742,15.0889,176300.0
2014-04-28 15:30:00,17.1,17.14,17.08,17.13,392600.0,15.0889,15.1242,15.0713,15.1154,392600.0
2014-04-29 09:30:00,17.25,17.34,17.11,17.32,139000.0,15.2213,15.3007,15.0977,15.283,139000.0
2014-04-29 10:00:00,17.32,17.34,17.25,17.32,329500.0,15.283,15.3007,15.2213,15.283,329500.0
2014-04-29 10:30:00,17.31,17.42,17.3,17.32,183000.0,15.2742,15.3713,15.2654,15.283,183000.0
2014-04-29 11:00:00,17.32,17.37,17.29,17.37,139100.0,15.283,15.3272,15.2566,15.3272,139100.0
2014-04-29 11:30:00,17.37,17.38,17.34,17.35,130000.0,15.3272,15.336,15.3007,15.3095,130000.0
2014-04-29 12:00:00,17.36,17.36,17.3,17.33,100200.0,15.3183,15.3183,15.2654,15.2919,100200.0
2014-04-29 12:30:00,17.33,17.36,17.32,17.34,50800.0,15.2919,15.3183,15.283,15.3007,50800.0
2014-04-29 13:00:00,17.35,17.36,17.31,17.33,64900.0,15.3095,15.3183,15.2742,15.2919,64900.0
2014-04-29 13:30:00,17.33,17.35,17.31,17.33,71600.0,15.2919,15.3095,15.2742,15.2919,71600.0
2014-04-29 14:00:00,17.33,17.34,17.27,17.27,81900.0,15.2919,15.3007,15.2389,15.2389,81900.0
2014-04-29 14:30:00,17.27,17.28,17.23,17.25,130600.0,15.2389,15.2477,15.2036,15.2213,130600.0
2014-04-29 15:00:00,17.26,17.28,17.22,17.24,74400.0,15.2301,15.2477,15.1948,15.2124,74400.0
2014-04-29 15:30:00,17.24,17.27,17.2,17.21,486000.0,15.2124,15.2389,15.1771,15.186,486000.0
2014-04-30 09:30:00,17.2,17.2,17.03,17.04,85400.0,15.1771,15.1771,15.0271,15.036,85400.0
2014-04-30 10:00:00,17.04,17.04,16.94,16.94,155200.0,15.036,15.036,14.9477,14.9477,155200.0
2014-04-30 10:30:00,16.94,16.98,16.87,16.87,135300.0,14.9477,14.983,14.886,14.886,135300.0
2014-04-30 11:00:00,16.88,16.9,16.81,16.86,116800.0,14.8948,14.9124,14.833,14.8771,116800.0
2014-04-30 11:30:00,16.87,16.87,16.78,16.79,133100.0,14.886,14.886,14.8065,14.8154,133100.0
2014-04-30 12:00:00,16.79,16.85,16.78,16.85,214500.0,14.8154,14.8683,14.8065,14.8683,214500.0
2014-04-30 12:30:00,16.85,16.9,16.84,16.9,92900.0,14.8683,14.9124,14.8595,14.9124,92900.0
2014-04-30 13:00:00,16.9,16.9,16.86,16.89,74300.0,14.9124,14.9124,14.8771,14.9036,74300.0
2014-04-30 13:30:00,16.89,17.1,16.88,17.09,158100.0,14.9036,15.0889,14.8948,15.0801,158100.0
2014-04-30 14:00:00,17.09,17.16,16.98,17.03,324900.0,15.0801,15.1418,14.983,15.0271,324900.0
2014-04-30 14:30:00,17.04,17.07,16.98,17.04,205400.0,15.036,15.0624,14.983,15.036,205400.0
2014-04-30 15:00:00,17.04,17.05,17.0,17.01,182400.0,15.036,15.0448,15.0007,15.0095,182400.0
2014-04-30 15:30:00,17.01,17.07,16.99,17.02,446800.0,15.0095,15.0624,14.9918,15.0183,446800.0
2014-05-01 09:30:00,17.21,17.28,17.05,17.17,266100.0,15.186,15.2477,15.0448,15.1507,266100.0
2014-05-01 10:00:00,17.18,17.18,17.11,17.16,206700.0,15.1595,15.1595,15.0977,15.1418,206700.0
2014-05-01 10:30:00,17.17,17.21,17.15,17.16,178500.0,15.1507,15.186,15.133,15.1418,178500.0
2014-05-01 11:00:00,17.17,17.29,17.16,17.29,102200.0,15.1507,15.2566,15.1418,15.2566,102200.0
2014-05-01 11:30:00,17.29,17.35,17.28,17.35,152100.0,15.2566,15.3095,15.2477,15.3095,152100.0
2014-05-01 12:00:00,17.35,17.39,17.3,17.32,192100.0,15.3095,15.3448,15.2654,15.283,192100.0
2014-05-01 12:30:00,17.33,17.33,17.25,17.3,59700.0,15.2919,15.2919,15.2213,15.2654,59700.0
2014-05-01 13:00:00,17.31,17.34,17.29,17.34,64000.0,15.2742,15.3007,15.2566,15.3007,64000.0
2014-05-01 13:30:00,17.34,17.35,17.3,17.3,93300.0,15.3007,15.3095,15.2654,15.2654,93300.0
2014-05-01 14:00:00,17.31,17.38,17.3,17.38,126900.0,15.2742,15.336,15.2654,15.336,126900.0
2014-05-01 14:30:00,17.37,17.37,17.25,17.27,140800.0,15.3272,15.3272,15.2213,15.2389,140800.0
2014-05-01 15:00:00,17.26,17.32,17.24,17.26,148600.0,15.2301,15.283,15.2124,15.2301,148600.0
2014-05-01 15:30:00,17.25,17.32,17.24,17.3,372300.0,15.2213,15.283,15.2124,15.2654,372300.0
2014-05-02 09:30:00,17.23,17.42,17.02,17.42,205200.0,15.2036,15.3713,15.0183,15.3713,205200.0
2014-05-02 10:00:00,17.42,17.44,17.35,17.36,110100.0,15.3713,15.3889,15.3095,15.3183,110100.0
2014-05-02 10:30:00,17.36,17.37,17.17,17.21,250900.0,15.3183,15.3272,15.1507,15.186,250900.0
2014-05-02 11:00:00,17.21,17.23,17.17,17.18,88400.0,15.186,15.2036,15.1507,15.1595,88400.0
2014-05-02 11:30:00,17.18,17.38,17.18,17.38,110500.0,15.1595,15.336,15.1595,15.336,110500.0
2014-05-02 12:00:00,17.39,17.39,17.33,17.35,57300.0,15.3448,15.3448,15.2919,15.3095,57300.0
2014-05-02 12:30:00,17.35,17.42,17.34,17.38,85300.0,15.3095,15.3713,15.3007,15.336,85300.0
2014-05-02 13:00:00,17.39,17.39,17.29,17.31,73300.0,15.3448,15.3448,15.2566,15.2742,73300.0
2014-05-02 13:30:00,17.3,17.34,17.27,17.32,71600.0,15.2654,15.3007,15.2389,15.283,71600.0
2014-05-02 14:00:00,17.31,17.34,17.28,17.31,62000.0,15.2742,15.3007,15.2477,15.2742,62000.0
2014-05-02 14:30:00,17.31,17.34,17.3,17.33,60200.0,15.2742,15.3007,15.2654,15.2919,60200.0
2014-05-02 15:00:00,17.32,17.33,17.29,17.3,73300.0,15.283,15.2919,15.2566,15.2654,73300.0
2014-05-02 15:30:00,17.3,17.35,17.28,17.3,308300.0,15.2654,15.3095,15.2477,15.2654,308300.0
2014-05-05 09:30:00,17.26,17.3,17.14,17.21,190700.0,15.2301,15.2654,15.1242,15.186,190700.0
2014-05-05 10:00:00,17.21,17.21,17.14,17.16,127400.0,15.186,15.186,15.1242,15.1418,127400.0
2014-05-05 10:30:00,17.16,17.3,17.16,17.27,90500.0,15.1418,15.2654,15.1418,15.2389,90500.0
2014-05-05 11:00:00,17.27,17.31,17.26,17.31,50300.0,15.2389,15.2742,15.2301,15.2742,50300.0
2014-05-05 11:30:00,17.31,17.34,17.29,17.3,35800.0,15.2742,15.3007,15.2566,15.2654,35800.0
2014-05-05 12:00:00,17.3,17.41,17.3,17.37,64700.0,15.2654,15.3624,15.2654,15.3272,64700.0
2014-05-05 12:30:00,17.38,17.39,17.35,17.37,58300.0,15.336,15.3448,15.3095,15.3272,58300.0
2014-05-05 13:00:00,17.37,17.38,17.34,17.35,66800.0,15.3272,15.336,15.3007,15.3095,66800.0
2014-05-05 13:30:00,17.35,17.39,17.35,17.36,53400.0,15.3095,15.3448,15.3095,15.3183,53400.0
2014-05-05 14:00:00,17.36,17.4,17.34,17.39,99000.0,15.3183,15.3536,15.3007,15.3448,99000.0
2014-05-05 14:30:00,17.39,17.42,17.38,17.42,81800.0,15.3448,15.3713,15.336,15.3713,81800.0
2014-05-05 15:00:00,17.41,17.43,17.37,17.41,129300.0,15.3624,15.3801,15.3272,15.3624,129300.0
2014-05-05 15:30:00,17.41,17.42,17.37,17.4,364000.0,15.3624,15.3713,15.3272,15.3536,364000.0
2014-05-06 09:30:00,17.32,17.32,17.18,17.31,168100.0,15.283,15.283,15.1595,15.2742,168100.0
2014-05-06 10:00:00,17.31,17.32,17.2,17.22,158900.0,15.2742,15.283,15.1771,15.1948,158900.0
2014-05-06 10:30:00,17.23,17.27,17.19,17.21,199000.0,15.2036,15.2389,15.1683,15.186,199000.0
2014-05-06 11:00:00,17.21,17.29,17.2,17.25,236700.0,15.186,15.2566,15.1771,15.2213,236700.0
2014-05-06 11:30:00,17.25,17.3,17.23,17.3,25400.0,15.2213,15.2654,15.2036,15.2654,25400.0
2014-05-06 12:00:00,17.3,17.33,17.29,17.32,58200.0,15.2654,15.2919,15.2566,15.283,58200.0
2014-05-06 12:30:00,17.33,17.34,17.3,17.32,36500.0,15.2919,15.3007,15.2654,15.283,36500.0
2014-05-06 13:00:00,17.31,17.33,17.26,17.27,42700.0,15.2742,15.2919,15.2301,15.2389,42700.0
2014-05-06 13:30:00,17.27,17.28,17.23,17.23,44900.0,15.2389,15.2477,15.2036,15.2036,44900.0
2014-05-06 14:00:00,17.23,17.23,17.17,17.18,56200.0,15.2036,15.2036,15.1507,15.1595,56200.0
2014-05-06 14:30:00,17.18,17.19,17.16,17.16,49600.0,15.1595,15.1683,15.1418,15.1418,49600.0
2014-05-06 15:00:00,17.16,17.21,17.15,17.18,99400.0,15.1418,15.186,15.133,15.1595,99400.0
2014-05-06 15:30:00,17.17,17.2,17.13,17.13,219700.0,15.1507,15.1771,15.1154,15.1154,219700.0
2014-05-07 09:30:00,17.14,17.2,16.99,17.0,86100.0,15.1242,15.1771,14.9918,15.0007,86100.0
2014-05-07 10:00:00,17.0,17.04,16.94,17.01,190800.0,15.0007,15.036,14.9477,15.0095,190800.0
2014-05-07 10:30:00,17.0,17.11,17.0,17.02,156500.0,15.0007,15.0977,15.0007,15.0183,156500.0
2014-05-07 11:00:00,17.03,17.09,17.01,17.02,81600.0,15.0271,15.0801,15.0095,15.0183,81600.0
2014-05-07 11:30:00,17.02,17.14,17.01,17.13,263100.0,15.0183,15.1242,15.0095,15.1154,263100.0
2014-05-07 12:00:00,17.13,17.14,17.03,17.04,122900.0,15.1154,15.1242,15.0271,15.036,122900.0
2014-05-07 12:30:00,17.03,17.06,16.98,17.02,159700.0,15.0271,15.0536,14.983,15.0183,159700.0
2014-05-07 13:00:00,17.02,17.04,16.98,17.01,118900.0,15.0183,15.036,14.983,15.0095,118900.0
2014-05-07 13:30:00,17.02,17.02,16.95,16.95,66300.0,15.0183,15.0183,14.9565,14.9565,66300.0
2014-05-07 14:00:00,16.94,17.01,16.92,17.01,103700.0,14.9477,15.0095,14.9301,15.0095,103700.0
2014-05-07 14:30:00,17.0,17.07,16.99,17.07,93900.0,15.0007,15.0624,14.9918,15.0624,93900.0
2014-05-07 15:00:00,17.07,17.07,16.97,16.99,186000.0,15.0624,15.0624,14.9742,14.9918,186000.0
2014-05-07 15:30:00,17.0,17.1,17.0,17.07,539900.0,15.0007,15.0889,15.0007,15.0624,539900.0
2014-05-08 09:30:00,17.09,17.14,16.95,17.01,202500.0,15.0801,15.1242,14.9565,15.0095,202500.0
2014-05-08 10:00:00,17.01,17.11,17.01,17.02,233100.0,15.0095,15.0977,15.0095,15.0183,233100.0
2014-05-08 10:30:00,17.02,17.02,16.95,16.98,239100.0,15.0183,15.0183,14.9565,14.983,239100.0
2014-05-08 11:00:00,16.98,17.02,16.97,17.01,408300.0,14.983,15.0183,14.9742,15.0095,408300.0
2014-05-08 11:30:00,17.01,17.17,17.0,17.16,275500.0,15.0095,15.1507,15.0007,15.1418,275500.0
2014-05-08 12:00:00,17.16,17.16,17.08,17.1,189200.0,15.1418,15.1418,15.0713,15.0889,189200.0
2014-05-08 12:30:00,17.09,17.11,17.04,17.06,175200.0,15.0801,15.0977,15.036,15.0536,175200.0
2014-05-08 13:00:00,17.06,17.06,16.98,16.99,234200.0,15.0536,15.0536,14.983,14.9918,234200.0
2014-05-08 13:30:00,16.99,17.02,16.96,16.99,103600.0,14.9918,15.0183,14.9654,14.9918,103600.0
2014-05-08 14:00:00,17.0,17.0,16.91,16.97,177000.0,15.0007,15.0007,14.9213,14.9742,177000.0
2014-05-08 14:30:00,16.97,16.98,16.88,16.92,194000.0,14.9742,14.983,14.8948,14.9301,194000.0
2014-05-08 15:00:00,16.91,16.97,16.88,16.95,252800.0,14.9213,14.9742,14.8948,14.9565,252800.0
2014-05-08 15:30:00,16.96,17.12,16.94,17.11,834100.0,14.9654,15.1066,14.9477,15.0977,834100.0
2014-05-09 09:30:00,17.51,17.85,17.27,17.69,672500.0,15.4507,15.7507,15.2389,15.6095,672500.0
2014-05-09 10:00:00,17.69,17.76,17.62,17.7,847900.0,15.6095,15.6713,15.5477,15.6183,847900.0
2014-05-09 10:30:00,17.69,17.76,17.66,17.72,569300.0,15.6095,15.6713,15.583,15.636,569300.0
2014-05-09 11:00:00,17.72,17.78,17.68,17.74,356300.0,15.636,15.6889,15.6007,15.6536,356300.0
2014-05-09 11:30:00,17.74,17.85,17.72,17.81,220800.0,15.6536,15.7507,15.636,15.7154,220800.0
2014-05-09 12:00:00,17.8,17.82,17.73,17.82,144100.0,15.7066,15.7242,15.6448,15.7242,144100.0
2014-05-09 12:30:00,17.82,17.94,17.79,17.89,149900.0,15.7242,15.8301,15.6978,15.786,149900.0
2014-05-09 13:00:00,17.88,17.93,17.81,17.84,235400.0,15.7772,15.8213,15.7154,15.7419,235400.0
2014-05-09 13:30:00,17.84,17.89,17.77,17.77,187800.0,15.7419,15.786,15.6801,15.6801,187800.0
2014-05-09 14:00:00,17.77,17.8,17.69,17.8,146700.0,15.6801,15.7066,15.6095,15.7066,146700.0
2014-05-09 14:30:00,17.79,17.84,17.75,17.81,132500.0,15.6978,15.7419,15.6625,15.7154,132500.0
2014-05-09 15:00:00,17.81,17.88,17.79,17.88,114400.0,15.7154,15.7772,15.6978,15.7772,114400.0
2014-05-09 15:30:00,17.88,18.02,17.87,18.0,473200.0,15.7772,15.9007,15.7683,15.8831,473200.0
2014-05-12 09:30:00,18.05,18.18,18.0,18.15,269300.0,15.9272,16.0419,15.8831,16.0154,269300.0
2014-05-12 10:00:00,18.14,18.16,17.9,17.92,219100.0,16.0066,16.0242,15.7948,15.8125,219100.0
2014-05-12 10:30:00,17.93,17.96,17.88,17.95,198000.0,15.8213,15.8478,15.7772,15.8389,198000.0
2014-05-12 11:00:00,17.95,18.06,17.93,17.99,142900.0,15.8389,15.936,15.8213,15.8742,142900.0
2014-05-12 11:30:00,18.0,18.01,17.83,17.83,171900.0,15.8831,15.8919,15.7331,15.7331,171900.0
2014-05-12 12:00:00,17.83,17.89,17.8,17.87,154500.0,15.7331,15.786,15.7066,15.7683,154500.0
2014-05-12 12:30:00,17.87,17.88,17.76,17.78,271200.0,15.7683,15.7772,15.6713,15.6889,271200.0
2014-05-12 13:00:00,17.78,17.87,17.77,17.87,147300.0,15.6889,15.7683,15.6801,15.7683,147300.0
2014-05-12 13:30:00,17.87,17.89,17.85,17.86,99100.0,15.7683,15.786,15.7507,15.7595,99100.0
2014-05-12 14:00:00,17.86,17.89,17.81,17.81,126300.0,15.7595,15.786,15.7154,15.7154,126300.0
2014-05-12 14:30:00,17.81,17.84,17.76,17.77,184600.0,15.7154,15.7419,15.6713,15.6801,184600.0
2014-05-12 15:00:00,17.77,17.87,17.77,17.87,135300.0,15.6801,15.7683,15.6801,15.7683,135300.0
2014-05-12 15:30:00,17.87,17.88,17.85,17.85,343900.0,15.7683,15.7772,15.7507,15.7507,343900.0
2014-05-13 09:30:00,17.84,17.94,17.71,17.86,246700.0,15.7419,15.8301,15.6272,15.7595,246700.0
2014-05-13 10:00:00,17.86,17.89,17.74,17.8,116100.0,15.7595,15.786,15.6536,15.7066,116100.0
2014-05-13 10:30:00,17.8,17.87,17.77,17.77,146800.0,15.7066,15.7683,15.6801,15.6801,146800.0
2014-05-13 11:00:00,17.77,17.78,17.69,17.75,173600.0,15.6801,15.6889,15.6095,15.6625,173600.0
2014-05-13 11:30:00,17.74,17.76,17.68,17.69,110600.0,15.6536,15.6713,15.6007,15.6095,110600.0
2014-05-13 12:00:00,17.69,17.72,17.66,17.69,74200.0,15.6095,15.636,15.583,15.6095,74200.0
2014-05-13 12:30:00,17.68,17.69,17.65,17.68,48600.0,15.6007,15.6095,15.5742,15.6007,48600.0
2014-05-13 13:00:00,17.68,17.75,17.67,17.74,89200.0,15.6007,15.6625,15.5919,15.6536,89200.0
2014-05-13 13:30:00,17.74,17.75,17.69,17.72,70600.0,15.6536,15.6625,15.6095,15.636,70600.0
2014-05-13 14:00:00,17.72,17.73,17.7,17.71,35900.0,15.636,15.6448,15.6183,15.6272,35900.0
2014-05-13 14:30:00,17.7,17.71,17.67,17.67,104000.0,15.6183,15.6272,15.5919,15.5919,104000.0
2014-05-13 15:00:00,17.67,17.7,17.64,17.66,115000.0,15.5919,15.6183,15.5654,15.583,115000.0
2014-05-13 15:30:00,17.66,17.73,17.65,17.71,490700.0,15.583,15.6448,15.5742,15.6272,490700.0
2014-05-14 09:30:00,17.74,17.79,17.62,17.67,180600.0,15.6536,15.6978,15.5477,15.5919,180600.0
2014-05-14 10:00:00,17.68,17.71,17.62,17.64,164100.0,15.6007,15.6272,15.5477,15.5654,164100.0
2014-05-14 10:30:00,17.63,17.64,17.58,17.58,215600.0,15.5566,15.5654,15.5125,15.5125,215600.0
2014-05-14 11:00:00,17.58,17.59,17.43,17.46,502500.0,15.5125,15.5213,15.3801,15.4066,502500.0
2014-05-14 11:30:00,17.46,17.46,17.36,17.38,260100.0,15.4066,15.4066,15.3183,15.336,260100.0
2014-05-14 12:00:00,17.39,17.41,17.33,17.37,320900.0,15.3448,15.3624,15.2919,15.3272,320900.0
2014-05-14 12:30:00,17.36,17.4,17.33,17.35,214600.0,15.3183,15.3536,15.2919,15.3095,214600.0
2014-05-14 13:00:00,17.35,17.4,17.34,17.35,227800.0,15.3095,15.3536,15.3007,15.3095,227800.0
2014-05-14 13:30:00,17.34,17.36,17.22,17.24,147000.0,15.3007,15.3183,15.1948,15.2124,147000.0
2014-05-14 14:00:00,17.25,17.35,17.25,17.35,93400.0,15.2213,15.3095,15.2213,15.3095,93400.0
2014-05-14 14:30:00,17.35,17.35,17.24,17.24,364300.0,15.3095,15.3095,15.2124,15.2124,364300.0
2014-05-14 15:00:00,17.25,17.27,17.17,17.25,289700.0,15.2213,15.2389,15.1507,15.2213,289700.0
2014-05-14 15:30:00,17.24,17.24,17.17,17.18,705500.0,15.2124,15.2124,15.1507,15.1595,705500.0
2014-05-15 09:30:00,17.18,17.23,17.01,17.08,188000.0,15.1595,15.2036,15.0095,15.0713,188000.0
2014-05-15 10:00:00,17.09,17.1,16.95,16.99,385400.0,15.0801,15.0889,14.9565,14.9918,385400.0
2014-05-15 10:30:00,17.0,17.0,16.91,16.93,120500.0,15.0007,15.0007,14.9213,14.9389,120500.0
2014-05-15 11:00:00,16.93,16.96,16.88,16.88,145800.0,14.9389,14.9654,14.8948,14.8948,145800.0
2014-05-15 11:30:00,16.87,16.99,16.87,16.95,180400.0,14.886,14.9918,14.886,14.9565,180400.0
2014-05-15 12:00:00,16.96,16.98,16.92,16.95,126500.0,14.9654,14.983,14.9301,14.9565,126500.0
2014-05-15 12:30:00,16.95,17.07,16.94,17.07,39700.0,14.9565,15.0624,14.9477,15.0624,39700.0
2014-05-15 13:00:00,17.07,17.07,16.99,17.02,85300.0,15.0624,15.0624,14.9918,15.0183,85300.0
2014-05-15 13:30:00,17.02,17.08,17.01,17.07,76700.0,15.0183,15.0713,15.0095,15.0624,76700.0
2014-05-15 14:00:00,17.07,17.09,17.01,17.03,102300.0,15.0624,15.0801,15.0095,15.0271,102300.0
2014-05-15 14:30:00,17.03,17.05,16.95,16.96,276000.0,15.0271,15.0448,14.9565,14.9654,276000.0
2014-05-15 15:00:00,16.95,16.96,16.87,16.88,246000.0,14.9565,14.9654,14.886,14.8948,246000.0
2014-05-15 15:30:00,16.88,16.95,16.87,16.87,636000.0,14.8948,14.9565,14.886,14.886,636000.0
2014-05-16 09:30:00,16.89,16.94,16.68,16.77,406300.0,14.9036,14.9477,14.7183,14.7977,406300.0
2014-05-16 10:00:00,16.78,16.79,16.66,16.68,142400.0,14.8065,14.8154,14.7007,14.7183,142400.0
2014-05-16 10:30:00,16.68,16.85,16.68,16.79,154100.0,14.7183,14.8683,14.7183,14.8154,154100.0
2014-05-16 11:00:00,16.8,16.91,16.79,16.91,161400.0,14.8242,14.9213,14.8154,14.9213,161400.0
2014-05-16 11:30:00,16.91,16.93,16.82,16.84,110500.0,14.9213,14.9389,14.8418,14.8595,110500.0
2014-05-16 12:00:00,16.83,16.84,16.8,16.83,93500.0,14.8507,14.8595,14.8242,14.8507,93500.0
2014-05-16 12:30:00,16.83,16.85,16.81,16.84,76100.0,14.8507,14.8683,14.833,14.8595,76100.0
2014-05-16 13:00:00,16.84,16.84,16.78,16.8,82500.0,14.8595,14.8595,14.8065,14.8242,82500.0
2014-05-16 13:30:00,16.8,16.88,16.79,16.88,113100.0,14.8242,14.8948,14.8154,14.8948,113100.0
2014-05-16 14:00:00,16.88,16.97,16.87,16.97,218300.0,14.8948,14.9742,14.886,14.9742,218300.0
2014-05-16 14:30:00,16.96,17.07,16.96,17.07,173700.0,14.9654,15.0624,14.9654,15.0624,173700.0
2014-05-16 15:00:00,17.07,17.1,17.01,17.01,185300.0,15.0624,15.0889,15.0095,15.0095,185300.0
2014-05-16 15:30:00,17.01,17.07,17.0,17.06,491100.0,15.0095,15.0624,15.0007,15.0536,491100.0
2014-05-19 09:30:00,16.98,17.15,16.97,17.14,161700.0,14.983,15.133,14.9742,15.1242,161700.0
2014-05-19 10:00:00,17.15,17.16,17.01,17.03,123800.0,15.133,15.1418,15.0095,15.0271,123800.0
2014-05-19 10:30:00,17.03,17.03,16.95,16.97,68300.0,15.0271,15.0271,14.9565,14.9742,68300.0
2014-05-19 11:00:00,16.97,17.03,16.92,17.03,217700.0,14.9742,15.0271,14.9301,15.0271,217700.0
2014-05-19 11:30:00,17.03,17.07,17.01,17.05,42600.0,15.0271,15.0624,15.0095,15.0448,42600.0
2014-05-19 12:00:00,17.04,17.06,17.03,17.04,36700.0,15.036,15.0536,15.0271,15.036,36700.0
2014-05-19 12:30:00,17.04,17.05,16.97,16.98,29100.0,15.036,15.0448,14.9742,14.983,29100.0
2014-05-19 13:00:00,16.98,16.98,16.94,16.95,78000.0,14.983,14.983,14.9477,14.9565,78000.0
2014-05-19 13:30:00,16.96,16.98,16.94,16.98,115100.0,14.9654,14.983,14.9477,14.983,115100.0
2014-05-19 14:00:00,16.99,17.08,16.98,17.05,78200.0,14.9918,15.0713,14.983,15.0448,78200.0
2014-05-19 14:30:00,17.05,17.06,17.02,17.04,44800.0,15.0448,15.0536,15.0183,15.036,44800.0
2014-05-19 15:00:00,17.04,17.07,17.02,17.05,86500.0,15.036,15.0624,15.0183,15.0448,86500.0
2014-05-19 15:30:00,17.05,17.08,17.03,17.04,339000.0,15.0448,15.0713,15.0271,15.036,339000.0
2014-05-20 09:30:00,16.98,17.0,16.77,16.77,171100.0,14.983,15.0007,14.7977,14.7977,171100.0
2014-05-20 10:00:00,16.78,16.84,16.75,16.77,212700.0,14.8065,14.8595,14.7801,14.7977,212700.0
2014-05-20 10:30:00,16.77,16.84,16.75,16.81,213700.0,14.7977,14.8595,14.7801,14.833,213700.0
2014-05-20 11:00:00,16.82,16.84,16.73,16.75,172100.0,14.8418,14.8595,14.7624,14.7801,172100.0
2014-05-20 11:30:00,16.75,16.77,16.74,16.75,136800.0,14.7801,14.7977,14.7712,14.7801,136800.0
2014-05-20 12:00:00,16.75,16.76,16.66,16.72,220900.0,14.7801,14.7889,14.7007,14.7536,220900.0
2014-05-20 12:30:00,16.72,16.79,16.71,16.78,188600.0,14.7536,14.8154,14.7448,14.8065,188600.0
2014-05-20 13:00:00,16.78,16.78,16.74,16.76,232900.0,14.8065,14.8065,14.7712,14.7889,232900.0
2014-05-20 13:30:00,16.77,16.78,16.73,16.75,411000.0,14.7977,14.8065,14.7624,14.7801,411000.0
2014-05-20 14:00:00,16.76,16.82,16.76,16.81,117000.0,14.7889,14.8418,14.7889,14.833,117000.0
2014-05-20 14:30:00,16.82,16.86,16.76,16.77,129000.0,14.8418,14.8771,14.7889,14.7977,129000.0
2014-05-20 15:00:00,16.77,16.77,16.74,16.75,148700.0,14.7977,14.7977,14.7712,14.7801,148700.0
2014-05-20 15:30:00,16.76,16.81,16.74,16.75,592500.0,14.7889,14.833,14.7712,14.7801,592500.0
2014-05-21 09:30:00,16.79,17.04,16.77,16.9,576600.0,14.8154,15.036,14.7977,14.9124,576600.0
2014-05-21 10:00:00,16.89,16.92,16.86,16.92,184900.0,14.9036,14.9301,14.8771,14.9301,184900.0
2014-05-21 10:30:00,16.92,16.94,16.86,16.87,126600.0,14.9301,14.9477,14.8771,14.886,126600.0
2014-05-21 11:00:00,16.88,16.89,16.87,16.88,104000.0,14.8948,14.9036,14.886,14.8948,104000.0
2014-05-21 11:30:00,16.89,16.93,16.87,16.89,412000.0,14.9036,14.9389,14.886,14.9036,412000.0
2014-05-21 12:00:00,16.89,16.91,16.87,16.9,133400.0,14.9036,14.9213,14.886,14.9124,133400.0
2014-05-21 12:30:00,16.91,16.91,16.86,16.88,395800.0,14.9213,14.9213,14.8771,14.8948,395800.0
2014-05-21 13:00:00,16.89,16.96,16.86,16.87,203800.0,14.9036,14.9654,14.8771,14.886,203800.0
2014-05-21 13:30:00,16.87,16.9,16.81,16.9,122700.0,14.886,14.9124,14.833,14.9124,122700.0
2014-05-21 14:00:00,16.9,16.91,16.86,16.89,187200.0,14.9124,14.9213,14.8771,14.9036,187200.0
2014-05-21 14:30:00,16.88,16.91,16.86,16.86,111000.0,14.8948,14.9213,14.8771,14.8771,111000.0
2014-05-21 15:00:00,16.86,16.91,16.86,16.89,247800.0,14.8771,14.9213,14.8771,14.9036,247800.0
2014-05-21 15:30:00,16.88,16.93,16.88,16.92,366100.0,14.8948,14.9389,14.8948,14.9301,366100.0
2014-05-22 09:30:00,16.98,17.0,16.83,16.93,133200.0,14.983,15.0007,14.8507,14.9389,133200.0
2014-05-22 10:00:00,16.93,16.98,16.91,16.95,388000.0,14.9389,14.983,14.9213,14.9565,388000.0
2014-05-22 10:30:00,16.95,17.0,16.91,16.93,160200.0,14.9565,15.0007,14.9213,14.9389,160200.0
2014-05-22 11:00:00,16.93,16.99,16.93,16.95,213500.0,14.9389,14.9918,14.9389,14.9565,213500.0
2014-05-22 11:30:00,16.95,17.1,16.95,17.1,71700.0,14.9565,15.0889,14.9565,15.0889,71700.0
2014-05-22 12:00:00,17.1,17.1,17.07,17.08,67200.0,15.0889,15.0889,15.0624,15.0713,67200.0
2014-05-22 12:30:00,17.09,17.11,17.08,17.08,55000.0,15.0801,15.0977,15.0713,15.0713,55000.0
2014-05-22 13:00:00,17.09,17.12,17.09,17.11,37100.0,15.0801,15.1066,15.0801,15.0977,37100.0
2014-05-22 13:30:00,17.12,17.14,17.08,17.14,72200.0,15.1066,15.1242,15.0713,15.1242,72200.0
2014-05-22 14:00:00,17.14,17.15,17.11,17.15,51500.0,15.1242,15.133,15.0977,15.133,51500.0
2014-05-22 14:30:00,17.14,17.15,17.13,17.14,61300.0,15.1242,15.133,15.1154,15.1242,61300.0
2014-05-22 15:00:00,17.14,17.15,17.11,17.13,75600.0,15.1242,15.133,15.0977,15.1154,75600.0
2014-05-22 15:30:00,17.12,17.22,17.11,17.17,710200.0,15.1066,15.1948,15.0977,15.1507,710200.0
2014-05-23 09:30:00,17.16,17.22,17.08,17.13,98500.0,15.1418,15.1948,15.0713,15.1154,98500.0
2014-05-23 10:00:00,17.15,17.16,17.1,17.14,198100.0,15.133,15.1418,15.0889,15.1242,198100.0
2014-05-23 10:30:00,17.15,17.17,17.09,17.1,103200.0,15.133,15.1507,15.0801,15.0889,103200.0
2014-05-23 11:00:00,17.09,17.11,17.03,17.03,108700.0,15.0801,15.0977,15.0271,15.0271,108700.0
2014-05-23 11:30:00,17.03,17.1,17.0,17.09,218900.0,15.0271,15.0889,15.0007,15.0801,218900.0
2014-05-23 12:00:00,17.09,17.14,17.07,17.1,300300.0,15.0801,15.1242,15.0624,15.0889,300300.0
2014-05-23 12:30:00,17.1,17.11,17.07,17.09,157800.0,15.0889,15.0977,15.0624,15.0801,157800.0
2014-05-23 13:00:00,17.09,17.1,17.05,17.05,286600.0,15.0801,15.0889,15.0448,15.0448,286600.0
2014-05-23 13:30:00,17.05,17.06,17.02,17.02,193700.0,15.0448,15.0536,15.0183,15.0183,193700.0
2014-05-23 14:00:00,17.02,17.04,17.02,17.02,106300.0,15.0183,15.036,15.0183,15.0183,106300.0
2014-05-23 14:30:00,17.03,17.1,17.03,17.09,384900.0,15.0271,15.0889,15.0271,15.0801,384900.0
2014-05-23 15:00:00,17.09,17.12,17.06,17.1,427900.0,15.0801,15.1066,15.0536,15.0889,427900.0
2014-05-23 15:30:00,17.1,17.11,17.07,17.09,518100.0,15.0889,15.0977,15.0624,15.0801,518100.0
2014-05-27 09:30:00,17.13,17.23,17.06,17.07,132100.0,15.1154,15.2036,15.0536,15.0624,132100.0
2014-05-27 10:00:00,17.06,17.23,17.06,17.14,163300.0,15.0536,15.2036,15.0536,15.1242,163300.0
2014-05-27 10:30:00,17.15,17.21,17.14,17.17,212500.0,15.133,15.186,15.1242,15.1507,212500.0
2014-05-27 11:00:00,17.18,17.19,17.16,17.19,65000.0,15.1595,15.1683,15.1418,15.1683,65000.0
2014-05-27 11:30:00,17.19,17.22,17.18,17.22,72100.0,15.1683,15.1948,15.1595,15.1948,72100.0
2014-05-27 12:00:00,17.22,17.29,17.18,17.18,149100.0,15.1948,15.2566,15.1595,15.1595,149100.0
2014-05-27 12:30:00,17.18,17.19,17.13,17.13,155900.0,15.1595,15.1683,15.1154,15.1154,155900.0
2014-05-27 13:00:00,17.14,17.15,17.12,17.13,59800.0,15.1242,15.133,15.1066,15.1154,59800.0
2014-05-27 13:30:00,17.13,17.16,17.12,17.15,54500.0,15.1154,15.1418,15.1066,15.133,54500.0
2014-05-27 14:00:00,17.14,17.21,17.14,17.21,42900.0,15.1242,15.186,15.1242,15.186,42900.0
2014-05-27 14:30:00,17.21,17.23,17.16,17.23,72000.0,15.186,15.2036,15.1418,15.2036,72000.0
2014-05-27 15:00:00,17.23,17.26,17.21,17.24,106300.0,15.2036,15.2301,15.186,15.2124,106300.0
2014-05-27 15:30:00,17.24,17.25,17.21,17.23,230400.0,15.2124,15.2213,15.186,15.2036,230400.0
2014-05-28 09:30:00,17.19,17.19,16.78,17.12,117700.0,15.1683,15.1683,14.8065,15.1066,117700.0
2014-05-28 10:00:00,17.11,17.16,17.05,17.15,176000.0,15.0977,15.1418,15.0448,15.133,176000.0
2014-05-28 10:30:00,17.16,17.17,17.13,17.13,116500.0,15.1418,15.1507,15.1154,15.1154,116500.0
2014-05-28 11:00:00,17.13,17.22,17.13,17.18,260900.0,15.1154,15.1948,15.1154,15.1595,260900.0
2014-05-28 11:30:00,17.18,17.2,17.18,17.18,40600.0,15.1595,15.1771,15.1595,15.1595,40600.0
2014-05-28 12:00:00,17.18,17.19,17.17,17.17,87400.0,15.1595,15.1683,15.1507,15.1507,87400.0
2014-05-28 12:30:00,17.17,17.23,17.16,17.21,180700.0,15.1507,15.2036,15.1418,15.186,180700.0
2014-05-28 13:00:00,17.21,17.24,17.18,17.18,106600.0,15.186,15.2124,15.1595,15.1595,106600.0
2014-05-28 13:30:00,17.19,17.22,17.17,17.21,51300.0,15.1683,15.1948,15.1507,15.186,51300.0
2014-05-28 14:00:00,17.22,17.23,17.17,17.18,63100.0,15.1948,15.2036,15.1507,15.1595,63100.0
2014-05-28 14:30:00,17.18,17.18,17.16,17.17,102100.0,15.1595,15.1595,15.1418,15.1507,102100.0
2014-05-28 15:00:00,17.16,17.17,17.14,17.14,72300.0,15.1418,15.1507,15.1242,15.1242,72300.0
2014-05-28 15:30:00,17.14,17.16,17.11,17.11,362200.0,15.1242,15.1418,15.0977,15.0977,362200.0
2014-05-29 09:30:00,17.09,17.16,17.02,17.07,118200.0,15.0801,15.1418,15.0183,15.0624,118200.0
2014-05-29 10:00:00,17.08,17.08,17.0,17.03,117200.0,15.0713,15.0713,15.0007,15.0271,117200.0
2014-05-29 10:30:00,17.03,17.04,16.97,17.0,347500.0,15.0271,15.036,14.9742,15.0007,347500.0
2014-05-29 11:00:00,17.0,17.04,16.99,17.04,161800.0,15.0007,15.036,14.9918,15.036,161800.0
2014-05-29 11:30:00,17.05,17.05,16.97,17.0,347700.0,15.0448,15.0448,14.9742,15.0007,347700.0
2014-05-29 12:00:00,17.01,17.17,17.01,17.08,292900.0,15.0095,15.1507,15.0095,15.0713,292900.0
2014-05-29 12:30:00,17.09,17.09,17.02,17.07,153800.0,15.0801,15.0801,15.0183,15.0624,153800.0
2014-05-29 13:00:00,17.07,17.08,17.06,17.06,88700.0,15.0624,15.0713,15.0536,15.0536,88700.0
2014-05-29 13:30:00,17.06,17.07,17.02,17.02,70600.0,15.0536,15.0624,15.0183,15.0183,70600.0
2014-05-29 14:00:00,17.03,17.03,17.0,17.0,114100.0,15.0271,15.0271,15.0007,15.0007,114100.0
2014-05-29 14:30:00,17.01,17.03,16.99,17.01,185700.0,15.0095,15.0271,14.9918,15.0095,185700.0
2014-05-29 15:00:00,17.01,17.1,17.01,17.09,160900.0,15.0095,15.0889,15.0095,15.0801,160900.0
2014-05-29 15:30:00,17.09,17.12,17.06,17.12,367100.0,15.0801,15.1066,15.0536,15.1066,367100.0
2014-05-30 09:30:00,17.09,17.18,17.01,17.12,78600.0,15.0801,15.1595,15.0095,15.1066,78600.0
2014-05-30 10:00:00,17.12,17.15,17.06,17.06,170900.0,15.1066,15.133,15.0536,15.0536,170900.0
2014-05-30 10:30:00,17.06,17.12,17.03,17.1,149400.0,15.0536,15.1066,15.0271,15.0889,149400.0
2014-05-30 11:00:00,17.1,17.11,17.05,17.05,71300.0,15.0889,15.0977,15.0448,15.0448,71300.0
2014-05-30 11:30:00,17.05,17.08,17.03,17.07,139300.0,15.0448,15.0713,15.0271,15.0624,139300.0
2014-05-30 12:00:00,17.07,17.16,17.07,17.14,114300.0,15.0624,15.1418,15.0624,15.1242,114300.0
2014-05-30 12:30:00,17.14,17.15,17.1,17.12,72900.0,15.1242,15.133,15.0889,15.1066,72900.0
2014-05-30 13:00:00,17.11,17.11,17.05,17.05,42700.0,15.0977,15.0977,15.0448,15.0448,42700.0
2014-05-30 13:30:00,17.05,17.05,17.01,17.05,107800.0,15.0448,15.0448,15.0095,15.0448,107800.0
2014-05-30 14:00:00,17.05,17.05,17.03,17.04,119400.0,15.0448,15.0448,15.0271,15.036,119400.0
2014-05-30 14:30:00,17.04,17.04,17.01,17.02,98300.0,15.036,15.036,15.0095,15.0183,98300.0
2014-05-30 15:00:00,17.02,17.05,17.02,17.05,88900.0,15.0183,15.0448,15.0183,15.0448,88900.0
2014-05-30 15:30:00,17.05,17.06,17.03,17.05,551600.0,15.0448,15.0536,15.0271,15.0448,551600.0
2014-06-02 09:30:00,17.1,17.2,17.03,17.12,64300.0,15.0889,15.1771,15.0271,15.1066,64300.0
2014-06-02 10:00:00,17.11,17.18,17.07,17.09,309200.0,15.0977,15.1595,15.0624,15.0801,309200.0
2014-06-02 10:30:00,17.1,17.11,17.06,17.07,200700.0,15.0889,15.0977,15.0536,15.0624,200700.0
2014-06-02 11:00:00,17.07,17.18,17.05,17.18,171300.0,15.0624,15.1595,15.0448,15.1595,171300.0
2014-06-02 11:30:00,17.17,17.17,17.13,17.13,60500.0,15.1507,15.1507,15.1154,15.1154,60500.0
2014-06-02 12:00:00,17.14,17.14,17.08,17.12,130000.0,15.1242,15.1242,15.0713,15.1066,130000.0
2014-06-02 12:30:00,17.12,17.19,17.12,17.18,48000.0,15.1066,15.1683,15.1066,15.1595,48000.0
2014-06-02 13:00:00,17.17,17.24,17.17,17.23,50400.0,15.1507,15.2124,15.1507,15.2036,50400.0
2014-06-02 13:30:00,17.23,17.27,17.21,17.27,45400.0,15.2036,15.2389,15.186,15.2389,45400.0
2014-06-02 14:00:00,17.27,17.31,17.26,17.3,114300.0,15.2389,15.2742,15.2301,15.2654,114300.0
2014-06-02 14:30:00,17.31,17.33,17.27,17.28,168100.0,15.2742,15.2919,15.2389,15.2477,168100.0
2014-06-02 15:00:00,17.28,17.29,17.25,17.29,174700.0,15.2477,15.2566,15.2213,15.2566,174700.0
2014-06-02 15:30:00,17.28,17.3,17.24,17.26,398500.0,15.2477,15.2654,15.2124,15.2301,398500.0
2014-06-03 09:30:00,17.13,17.36,17.13,17.34,127500.0,15.1154,15.3183,15.1154,15.3007,127500.0
2014-06-03 10:00:00,17.35,17.42,17.34,17.38,122500.0,15.3095,15.3713,15.3007,15.336,122500.0
2014-06-03 10:30:00,17.39,17.44,17.34,17.35,237000.0,15.3448,15.3889,15.3007,15.3095,237000.0
2014-06-03 11:00:00,17.35,17.44,17.35,17.39,76100.0,15.3095,15.3889,15.3095,15.3448,76100.0
2014-06-03 11:30:00,17.39,17.4,17.33,17.4,93300.0,15.3448,15.3536,15.2919,15.3536,93300.0
2014-06-03 12:00:00,17.4,17.48,17.4,17.44,68700.0,15.3536,15.4242,15.3536,15.3889,68700.0
2014-06-03 12:30:00,17.44,17.44,17.39,17.39,43500.0,15.3889,15.3889,15.3448,15.3448,43500.0
2014-06-03 13:00:00,17.39,17.39,17.36,17.38,60800.0,15.3448,15.3448,15.3183,15.336,60800.0
2014-06-03 13:30:00,17.39,17.41,17.35,17.37,49200.0,15.3448,15.3624,15.3095,15.3272,49200.0
2014-06-03 14:00:00,17.36,17.37,17.33,17.34,120100.0,15.3183,15.3272,15.2919,15.3007,120100.0
2014-06-03 14:30:00,17.35,17.36,17.34,17.36,87800.0,15.3095,15.3183,15.3007,15.3183,87800.0
2014-06-03 15:00:00,17.35,17.41,17.34,17.4,178300.0,15.3095,15.3624,15.3007,15.3536,178300.0
2014-06-03 15:30:00,17.41,17.41,17.32,17.37,440900.0,15.3624,15.3624,15.283,15.3272,440900.0
2014-06-04 09:30:00,17.3,17.41,17.28,17.32,104000.0,15.2654,15.3624,15.2477,15.283,104000.0
2014-06-04 10:00:00,17.33,17.45,17.33,17.44,53800.0,15.2919,15.3977,15.2919,15.3889,53800.0
2014-06-04 10:30:00,17.45,17.48,17.42,17.48,95500.0,15.3977,15.4242,15.3713,15.4242,95500.0
2014-06-04 11:00:00,17.48,17.6,17.47,17.59,131500.0,15.4242,15.5301,15.4154,15.5213,131500.0
2014-06-04 11:30:00,17.59,17.59,17.46,17.5,89700.0,15.5213,15.5213,15.4066,15.4419,89700.0
2014-06-04 12:00:00,17.5,17.53,17.45,17.46,104400.0,15.4419,15.4683,15.3977,15.4066,104400.0
2014-06-04 12:30:00,17.46,17.5,17.44,17.46,162200.0,15.4066,15.4419,15.3889,15.4066,162200.0
2014-06-04 13:00:00,17.45,17.47,17.37,17.38,51400.0,15.3977,15.4154,15.3272,15.336,51400.0
2014-06-04 13:30:00,17.37,17.39,17.31,17.37,65900.0,15.3272,15.3448,15.2742,15.3272,65900.0
2014-06-04 14:00:00,17.37,17.42,17.36,17.42,169500.0,15.3272,15.3713,15.3183,15.3713,169500.0
2014-06-04 14:30:00,17.42,17.48,17.41,17.46,73900.0,15.3713,15.4242,15.3624,15.4066,73900.0
2014-06-04 15:00:00,17.46,17.47,17.41,17.41,64200.0,15.4066,15.4154,15.3624,15.3624,64200.0
2014-06-04 15:30:00,17.41,17.49,17.41,17.46,378600.0,15.3624,15.433,15.3624,15.4066,378600.0
2014-06-05 09:30:00,17.54,17.54,17.38,17.41,70400.0,15.4772,15.4772,15.336,15.3624,70400.0
2014-06-05 10:00:00,17.41,17.41,17.33,17.41,71100.0,15.3624,15.3624,15.2919,15.3624,71100.0
2014-06-05 10:30:00,17.41,17.53,17.41,17.52,94200.0,15.3624,15.4683,15.3624,15.4595,94200.0
2014-06-05 11:00:00,17.52,17.59,17.52,17.54,87500.0,15.4595,15.5213,15.4595,15.4772,87500.0
2014-06-05 11:30:00,17.54,17.59,17.54,17.58,110100.0,15.4772,15.5213,15.4772,15.5125,110100.0
2014-06-05 12:00:00,17.58,17.64,17.57,17.58,101700.0,15.5125,15.5654,15.5036,15.5125,101700.0
2014-06-05 12:30:00,17.57,17.65,17.57,17.62,77300.0,15.5036,15.5742,15.5036,15.5477,77300.0
2014-06-05 13:00:00,17.61,17.64,17.6,17.62,93600.0,15.5389,15.5654,15.5301,15.5477,93600.0
2014-06-05 13:30:00,17.62,17.64,17.61,17.63,25400.0,15.5477,15.5654,15.5389,15.5566,25400.0
2014-06-05 14:00:00,17.64,17.64,17.6,17.63,54900.0,15.5654,15.5654,15.5301,15.5566,54900.0
2014-06-05 14:30:00,17.63,17.7,17.63,17.69,82300.0,15.5566,15.6183,15.5566,15.6095,82300.0
2014-06-05 15:00:00,17.69,17.72,17.65,17.68,133900.0,15.6095,15.636,15.5742,15.6007,133900.0
2014-06-05 15:30:00,17.68,17.74,17.66,17.71,375300.0,15.6007,15.6536,15.583,15.6272,375300.0
2014-06-06 09:30:00,17.72,17.91,17.62,17.91,207500.0,15.636,15.8036,15.5477,15.8036,207500.0
2014-06-06 10:00:00,17.91,17.92,17.8,17.87,84700.0,15.8036,15.8125,15.7066,15.7683,84700.0
2014-06-06 10:30:00,17.87,17.89,17.78,17.78,188100.0,15.7683,15.786,15.6889,15.6889,188100.0
2014-06-06 11:00:00,17.78,17.8,17.73,17.73,94000.0,15.6889,15.7066,15.6448,15.6448,94000.0
2014-06-06 11:30:00,17.73,17.76,17.67,17.7,178300.0,15.6448,15.6713,15.5919,15.6183,178300.0
2014-06-06 12:00:00,17.7,17.7,17.64,17.7,96300.0,15.6183,15.6183,15.5654,15.6183,96300.0
2014-06-06 12:30:00,17.7,17.75,17.64,17.67,127600.0,15.6183,15.6625,15.5654,15.5919,127600.0
2014-06-06 13:00:00,17.67,17.67,17.6,17.64,86500.0,15.5919,15.5919,15.5301,15.5654,86500.0
2014-06-06 13:30:00,17.64,17.69,17.63,17.64,89700.0,15.5654,15.6095,15.5566,15.5654,89700.0
2014-06-06 14:00:00,17.64,17.69,17.64,17.66,94700.0,15.5654,15.6095,15.5654,15.583,94700.0
2014-06-06 14:30:00,17.65,17.71,17.64,17.64,127100.0,15.5742,15.6272,15.5654,15.5654,127100.0
2014-06-06 15:00:00,17.64,17.7,17.64,17.67,119300.0,15.5654,15.6183,15.5654,15.5919,119300.0
2014-06-06 15:30:00,17.68,17.69,17.65,17.69,436100.0,15.6007,15.6095,15.5742,15.6095,436100.0
2014-06-09 09:30:00,17.64,17.82,17.6,17.78,122200.0,15.5654,15.7242,15.5301,15.6889,122200.0
2014-06-09 10:00:00,17.77,17.85,17.75,17.85,61900.0,15.6801,15.7507,15.6625,15.7507,61900.0
2014-06-09 10:30:00,17.85,17.86,17.8,17.85,79700.0,15.7507,15.7595,15.7066,15.7507,79700.0
2014-06-09 11:00:00,17.85,17.92,17.84,17.89,153500.0,15.7507,15.8125,15.7419,15.786,153500.0
2014-06-09 11:30:00,17.89,17.94,17.87,17.87,80500.0,15.786,15.8301,15.7683,15.7683,80500.0
2014-06-09 12:00:00,17.87,17.88,17.81,17.81,41300.0,15.7683,15.7772,15.7154,15.7154,41300.0
2014-06-09 12:30:00,17.81,17.84,17.8,17.82,46000.0,15.7154,15.7419,15.7066,15.7242,46000.0
2014-06-09 13:00:00,17.83,17.84,17.78,17.8,36100.0,15.7331,15.7419,15.6889,15.7066,36100.0
2014-06-09 13:30:00,17.8,17.83,17.79,17.82,89600.0,15.7066,15.7331,15.6978,15.7242,89600.0
2014-06-09 14:00:00,17.81,17.83,17.71,17.76,125600.0,15.7154,15.7331,15.6272,15.6713,125600.0
2014-06-09 14:30:00,17.76,17.78,17.72,17.73,88500.0,15.6713,15.6889,15.636,15.6448,88500.0
2014-06-09 15:00:00,17.73,17.74,17.68,17.68,169500.0,15.6448,15.6536,15.6007,15.6007,169500.0
2014-06-09 15:30:00,17.69,17.72,17.66,17.67,656000.0,15.6095,15.636,15.583,15.5919,656000.0
2014-06-10 09:30:00,17.66,17.75,17.48,17.54,174300.0,15.583,15.6625,15.4242,15.4772,174300.0
2014-06-10 10:00:00,17.53,17.6,17.51,17.57,91300.0,15.4683,15.5301,15.4507,15.5036,91300.0
2014-06-10 10:30:00,17.58,17.67,17.55,17.64,104700.0,15.5125,15.5919,15.486,15.5654,104700.0
2014-06-10 11:00:00,17.64,17.64,17.53,17.53,109200.0,15.5654,15.5654,15.4683,15.4683,109200.0
2014-06-10 11:30:00,17.53,17.61,17.53,17.6,104500.0,15.4683,15.5389,15.4683,15.5301,104500.0
2014-06-10 12:00:00,17.6,17.62,17.58,17.6,79500.0,15.5301,15.5477,15.5125,15.5301,79500.0
2014-06-10 12:30:00,17.6,17.6,17.57,17.57,38600.0,15.5301,15.5301,15.5036,15.5036,38600.0
2014-06-10 13:00:00,17.57,17.58,17.54,17.56,50100.0,15.5036,15.5125,15.4772,15.4948,50100.0
2014-06-10 13:30:00,17.56,17.64,17.56,17.64,40900.0,15.4948,15.5654,15.4948,15.5654,40900.0
2014-06-10 14:00:00,17.64,17.64,17.59,17.6,77500.0,15.5654,15.5654,15.5213,15.5301,77500.0
2014-06-10 14:30:00,17.6,17.6,17.56,17.57,81200.0,15.5301,15.5301,15.4948,15.5036,81200.0
2014-06-10 15:00:00,17.57,17.67,17.56,17.66,126900.0,15.5036,15.5919,15.4948,15.583,126900.0
2014-06-10 15:30:00,17.67,17.67,17.58,17.61,461500.0,15.5919,15.5919,15.5125,15.5389,461500.0
2014-06-11 09:30:00,17.63,17.63,17.51,17.59,68900.0,15.5566,15.5566,15.4507,15.5213,68900.0
2014-06-11 10:00:00,17.6,17.63,17.55,17.55,57100.0,15.5301,15.5566,15.486,15.486,57100.0
2014-06-11 10:30:00,17.55,17.6,17.55,17.57,67000.0,15.486,15.5301,15.486,15.5036,67000.0
2014-06-11 11:00:00,17.57,17.58,17.52,17.53,81400.0,15.5036,15.5125,15.4595,15.4683,81400.0
2014-06-11 11:30:00,17.54,17.64,17.54,17.64,50900.0,15.4772,15.5654,15.4772,15.5654,50900.0
2014-06-11 12:00:00,17.63,17.69,17.63,17.63,131900.0,15.5566,15.6095,15.5566,15.5566,131900.0
2014-06-11 12:30:00,17.63,17.66,17.59,17.66,41700.0,15.5566,15.583,15.5213,15.583,41700.0
2014-06-11 13:00:00,17.66,17.66,17.63,17.66,27700.0,15.583,15.583,15.5566,15.583,27700.0
2014-06-11 13:30:00,17.65,17.66,17.63,17.64,50500.0,15.5742,15.583,15.5566,15.5654,50500.0
2014-06-11 14:00:00,17.64,17.65,17.62,17.65,87300.0,15.5654,15.5742,15.5477,15.5742,87300.0
2014-06-11 14:30:00,17.65,17.66,17.64,17.65,30800.0,15.5742,15.583,15.5654,15.5742,30800.0
2014-06-11 15:00:00,17.66,17.67,17.64,17.66,70000.0,15.583,15.5919,15.5654,15.583,70000.0
2014-06-11 15:30:00,17.66,17.67,17.62,17.63,218400.0,15.583,15.5919,15.5477,15.5566,218400.0
2014-06-12 09:30:00,17.56,17.56,17.41,17.44,111900.0,15.4948,15.4948,15.3624,15.3889,111900.0
2014-06-12 10:00:00,17.43,17.47,17.34,17.36,284000.0,15.3801,15.4154,15.3007,15.3183,284000.0
2014-06-12 10:30:00,17.36,17.44,17.32,17.44,254000.0,15.3183,15.3889,15.283,15.3889,254000.0
2014-06-12 11:00:00,17.44,17.5,17.43,17.48,69900.0,15.3889,15.4419,15.3801,15.4242,69900.0
2014-06-12 11:30:00,17.48,17.51,17.46,17.5,31100.0,15.4242,15.4507,15.4066,15.4419,31100.0
2014-06-12 12:00:00,17.51,17.51,17.45,17.45,44000.0,15.4507,15.4507,15.3977,15.3977,44000.0
2014-06-12 12:30:00,17.45,17.48,17.43,17.48,75100.0,15.3977,15.4242,15.3801,15.4242,75100.0
2014-06-12 13:00:00,17.48,17.49,17.45,17.49,97600.0,15.4242,15.433,15.3977,15.433,97600.0
2014-06-12 13:30:00,17.49,17.49,17.4,17.41,62100.0,15.433,15.433,15.3536,15.3624,62100.0
2014-06-12 14:00:00,17.42,17.47,17.4,17.47,46900.0,15.3713,15.4154,15.3536,15.4154,46900.0
2014-06-12 14:30:00,17.47,17.49,17.43,17.48,94700.0,15.4154,15.433,15.3801,15.4242,94700.0
2014-06-12 15:00:00,17.48,17.52,17.46,17.49,159600.0,15.4242,15.4595,15.4066,15.433,159600.0
2014-06-12 15:30:00,17.5,17.51,17.3,17.31,2157600.0,15.4419,15.4507,15.2654,15.2742,2157600.0
2014-06-13 09:30:00,17.38,17.6,17.27,17.3,330400.0,15.336,15.5301,15.2389,15.2654,330400.0
2014-06-13 10:00:00,17.29,17.36,17.24,17.25,227100.0,15.2566,15.3183,15.2124,15.2213,227100.0
2014-06-13 10:30:00,17.25,17.25,17.14,17.21,166400.0,15.2213,15.2213,15.1242,15.186,166400.0
2014-06-13 11:00:00,17.21,17.28,17.19,17.2,125300.0,15.186,15.2477,15.1683,15.1771,125300.0
2014-06-13 11:30:00,17.19,17.24,17.16,17.22,89600.0,15.1683,15.2124,15.1418,15.1948,89600.0
2014-06-13 12:00:00,17.21,17.25,17.19,17.25,67500.0,15.186,15.2213,15.1683,15.2213,67500.0
2014-06-13 12:30:00,17.24,17.24,17.14,17.19,95000.0,15.2124,15.2124,15.1242,15.1683,95000.0
2014-06-13 13:00:00,17.2,17.26,17.2,17.26,64000.0,15.1771,15.2301,15.1771,15.2301,64000.0
2014-06-13 13:30:00,17.26,17.27,17.22,17.23,65900.0,15.2301,15.2389,15.1948,15.2036,65900.0
2014-06-13 14:00:00,17.24,17.28,17.23,17.25,96200.0,15.2124,15.2477,15.2036,15.2213,96200.0
2014-06-13 14:30:00,17.25,17.28,17.23,17.26,102900.0,15.2213,15.2477,15.2036,15.2301,102900.0
2014-06-13 15:00:00,17.27,17.28,17.17,17.18,137100.0,15.2389,15.2477,15.1507,15.1595,137100.0
2014-06-13 15:30:00,17.18,17.23,17.14,17.23,408700.0,15.1595,15.2036,15.1242,15.2036,408700.0
2014-06-16 09:30:00,17.14,17.23,16.92,17.03,215300.0,15.1242,15.2036,14.9301,15.0271,215300.0
2014-06-16 10:00:00,17.02,17.1,17.01,17.03,129800.0,15.0183,15.0889,15.0095,15.0271,129800.0
2014-06-16 10:30:00,17.03,17.11,17.03,17.1,174900.0,15.0271,15.0977,15.0271,15.0889,174900.0
2014-06-16 11:00:00,17.09,17.1,16.99,17.04,515100.0,15.0801,15.0889,14.9918,15.036,515100.0
2014-06-16 11:30:00,17.04,17.09,17.02,17.07,137800.0,15.036,15.0801,15.0183,15.0624,137800.0
2014-06-16 12:00:00,17.07,17.07,17.03,17.05,151300.0,15.0624,15.0624,15.0271,15.0448,151300.0
2014-06-16 12:30:00,17.05,17.11,17.04,17.08,118300.0,15.0448,15.0977,15.036,15.0713,118300.0
2014-06-16 13:00:00,17.08,17.19,17.08,17.16,120400.0,15.0713,15.1683,15.0713,15.1418,120400.0
2014-06-16 13:30:00,17.15,17.16,17.08,17.08,72300.0,15.133,15.1418,15.0713,15.0713,72300.0
2014-06-16 14:00:00,17.08,17.15,17.08,17.15,96700.0,15.0713,15.133,15.0713,15.133,96700.0
2014-06-16 14:30:00,17.14,17.15,17.12,17.12,76000.0,15.1242,15.133,15.1066,15.1066,76000.0
2014-06-16 15:00:00,17.12,17.12,17.07,17.09,183500.0,15.1066,15.1066,15.0624,15.0801,183500.0
2014-06-16 15:30:00,17.09,17.13,17.07,17.12,473700.0,15.0801,15.1154,15.0624,15.1066,473700.0
2014-06-17 09:30:00,17.06,17.15,17.01,17.07,174700.0,15.0536,15.133,15.0095,15.0624,174700.0
2014-06-17 10:00:00,17.07,17.17,17.06,17.14,52000.0,15.0624,15.1507,15.0536,15.1242,52000.0
2014-06-17 10:30:00,17.14,17.14,17.05,17.14,104000.0,15.1242,15.1242,15.0448,15.1242,104000.0
2014-06-17 11:00:00,17.14,17.16,17.09,17.16,66600.0,15.1242,15.1418,15.0801,15.1418,66600.0
2014-06-17 11:30:00,17.16,17.22,17.16,17.19,89800.0,15.1418,15.1948,15.1418,15.1683,89800.0
2014-06-17 12:00:00,17.18,17.19,17.16,17.16,46700.0,15.1595,15.1683,15.1418,15.1418,46700.0
2014-06-17 12:30:00,17.15,17.18,17.15,17.17,42500.0,15.133,15.1595,15.133,15.1507,42500.0
2014-06-17 13:00:00,17.17,17.2,17.15,17.2,53300.0,15.1507,15.1771,15.133,15.1771,53300.0
2014-06-17 13:30:00,17.2,17.24,17.19,17.19,68800.0,15.1771,15.2124,15.1683,15.1683,68800.0
2014-06-17 14:00:00,17.2,17.25,17.16,17.25,78000.0,15.1771,15.2213,15.1418,15.2213,78000.0
2014-06-17 14:30:00,17.25,17.27,17.23,17.27,81400.0,15.2213,15.2389,15.2036,15.2389,81400.0
2014-06-17 15:00:00,17.27,17.28,17.21,17.21,87900.0,15.2389,15.2477,15.186,15.186,87900.0
2014-06-17 15:30:00,17.21,17.26,17.21,17.26,557000.0,15.186,15.2301,15.186,15.2301,557000.0
2014-06-18 09:30:00,17.25,17.28,17.19,17.22,174400.0,15.2213,15.2477,15.1683,15.1948,174400.0
2014-06-18 10:00:00,17.22,17.28,17.2,17.21,125300.0,15.1948,15.2477,15.1771,15.186,125300.0
2014-06-18 10:30:00,17.21,17.24,17.19,17.2,78200.0,15.186,15.2124,15.1683,15.1771,78200.0
2014-06-18 11:00:00,17.19,17.27,17.19,17.21,56000.0,15.1683,15.2389,15.1683,15.186,56000.0
2014-06-18 11:30:00,17.22,17.36,17.22,17.29,122400.0,15.1948,15.3183,15.1948,15.2566,122400.0
2014-06-18 12:00:00,17.3,17.36,17.29,17.36,125100.0,15.2654,15.3183,15.2566,15.3183,125100.0
2014-06-18 12:30:00,17.36,17.47,17.35,17.4,317300.0,15.3183,15.4154,15.3095,15.3536,317300.0
2014-06-18 13:00:00,17.39,17.39,17.35,17.39,86800.0,15.3448,15.3448,15.3095,15.3448,86800.0
2014-06-18 13:30:00,17.39,17.42,17.35,17.41,118300.0,15.3448,15.3713,15.3095,15.3624,118300.0
2014-06-18 14:00:00,17.4,17.48,17.39,17.45,218100.0,15.3536,15.4242,15.3448,15.3977,218100.0
2014-06-18 14:30:00,17.44,17.48,17.44,17.47,187500.0,15.3889,15.4242,15.3889,15.4154,187500.0
2014-06-18 15:00:00,17.46,17.54,17.46,17.52,166500.0,15.4066,15.4772,15.4066,15.4595,166500.0
2014-06-18 15:30:00,17.53,17.58,17.48,17.58,1003500.0,15.4683,15.5125,15.4242,15.5125,1003500.0
2014-06-19 09:30:00,17.52,17.63,17.28,17.3,223700.0,15.4595,15.5566,15.2477,15.2654,223700.0
2014-06-19 10:00:00,17.3,17.38,17.24,17.3,227600.0,15.2654,15.336,15.2124,15.2654,227600.0
2014-06-19 10:30:00,17.3,17.31,17.23,17.28,376000.0,15.2654,15.2742,15.2036,15.2477,376000.0
2014-06-19 11:00:00,17.29,17.39,17.29,17.34,204100.0,15.2566,15.3448,15.2566,15.3007,204100.0
2014-06-19 11:30:00,17.32,17.39,17.32,17.39,85700.0,15.283,15.3448,15.283,15.3448,85700.0
2014-06-19 12:00:00,17.39,17.46,17.37,17.39,244900.0,15.3448,15.4066,15.3272,15.3448,244900.0
2014-06-19 12:30:00,17.38,17.49,17.36,17.47,222500.0,15.336,15.433,15.3183,15.4154,222500.0
2014-06-19 13:00:00,17.47,17.54,17.45,17.54,134800.0,15.4154,15.4772,15.3977,15.4772,134800.0
2014-06-19 13:30:00,17.54,17.55,17.47,17.52,99400.0,15.4772,15.486,15.4154,15.4595,99400.0
2014-06-19 14:00:00,17.51,17.57,17.51,17.55,82600.0,15.4507,15.5036,15.4507,15.486,82600.0
2014-06-19 14:30:00,17.55,17.61,17.55,17.61,153600.0,15.486,15.5389,15.486,15.5389,153600.0
2014-06-19 15:00:00,17.61,17.67,17.59,17.67,153400.0,15.5389,15.5919,15.5213,15.5919,153400.0
2014-06-19 15:30:00,17.67,17.68,17.59,17.67,801700.0,15.5919,15.6007,15.5213,15.5919,801700.0
2014-06-20 09:30:00,17.76,17.81,17.38,17.39,888200.0,15.6713,15.7154,15.336,15.3448,888200.0
2014-06-20 10:00:00,17.39,17.44,17.34,17.43,149600.0,15.3448,15.3889,15.3007,15.3801,149600.0
2014-06-20 10:30:00,17.43,17.49,17.41,17.44,86000.0,15.3801,15.433,15.3624,15.3889,86000.0
2014-06-20 11:00:00,17.44,17.47,17.42,17.45,143700.0,15.3889,15.4154,15.3713,15.3977,143700.0
2014-06-20 11:30:00,17.45,17.45,17.4,17.4,83200.0,15.3977,15.3977,15.3536,15.3536,83200.0
2014-06-20 12:00:00,17.4,17.4,17.38,17.39,58700.0,15.3536,15.3536,15.336,15.3448,58700.0
2014-06-20 12:30:00,17.39,17.41,17.37,17.4,63100.0,15.3448,15.3624,15.3272,15.3536,63100.0
2014-06-20 13:00:00,17.4,17.4,17.35,17.36,64000.0,15.3536,15.3536,15.3095,15.3183,64000.0
2014-06-20 13:30:00,17.36,17.37,17.35,17.37,63900.0,15.3183,15.3272,15.3095,15.3272,63900.0
2014-06-20 14:00:00,17.37,17.41,17.36,17.4,54700.0,15.3272,15.3624,15.3183,15.3536,54700.0
2014-06-20 14:30:00,17.39,17.43,17.37,17.43,109900.0,15.3448,15.3801,15.3272,15.3801,109900.0
2014-06-20 15:00:00,17.43,17.45,17.42,17.45,90600.0,15.3801,15.3977,15.3713,15.3977,90600.0
2014-06-20 15:30:00,17.45,17.64,17.45,17.62,1593900.0,15.3977,15.5654,15.3977,15.5477,1593900.0
2014-06-23 09:30:00,17.69,17.71,17.38,17.41,519700.0,15.6095,15.6272,15.336,15.3624,519700.0
2014-06-23 10:00:00,17.41,17.45,17.34,17.35,185800.0,15.3624,15.3977,15.3007,15.3095,185800.0
2014-06-23 10:30:00,17.35,17.43,17.34,17.41,227500.0,15.3095,15.3801,15.3007,15.3624,227500.0
2014-06-23 11:00:00,17.41,17.41,17.34,17.37,150800.0,15.3624,15.3624,15.3007,15.3272,150800.0
2014-06-23 11:30:00,17.37,17.39,17.33,17.38,218300.0,15.3272,15.3448,15.2919,15.336,218300.0
2014-06-23 12:00:00,17.38,17.38,17.35,17.36,80300.0,15.336,15.336,15.3095,15.3183,80300.0
2014-06-23 12:30:00,17.36,17.36,17.35,17.36,91200.0,15.3183,15.3183,15.3095,15.3183,91200.0
2014-06-23 13:00:00,17.36,17.36,17.28,17.3,171700.0,15.3183,15.3183,15.2477,15.2654,171700.0
2014-06-23 13:30:00,17.3,17.31,17.28,17.28,96600.0,15.2654,15.2742,15.2477,15.2477,96600.0
2014-06-23 14:00:00,17.28,17.36,17.28,17.35,226000.0,15.2477,15.3183,15.2477,15.3095,226000.0
2014-06-23 14:30:00,17.35,17.35,17.3,17.32,186800.0,15.3095,15.3095,15.2654,15.283,186800.0
2014-06-23 15:00:00,17.32,17.37,17.3,17.34,217000.0,15.283,15.3272,15.2654,15.3007,217000.0
2014-06-23 15:30:00,17.35,17.39,17.34,17.37,1211700.0,15.3095,15.3448,15.3007,15.3272,1211700.0
2014-06-24 09:30:00,17.36,17.61,17.19,17.49,259100.0,15.3183,15.5389,15.1683,15.433,259100.0
2014-06-24 10:00:00,17.5,17.59,17.5,17.57,194500.0,15.4419,15.5213,15.4419,15.5036,194500.0
2014-06-24 10:30:00,17.58,17.63,17.58,17.6,104900.0,15.5125,15.5566,15.5125,15.5301,104900.0
2014-06-24 11:00:00,17.6,17.64,17.57,17.61,246500.0,15.5301,15.5654,15.5036,15.5389,246500.0
2014-06-24 11:30:00,17.6,17.6,17.53,17.57,101700.0,15.5301,15.5301,15.4683,15.5036,101700.0
2014-06-24 12:00:00,17.58,17.63,17.56,17.59,92000.0,15.5125,15.5566,15.4948,15.5213,92000.0
2014-06-24 12:30:00,17.6,17.62,17.54,17.61,362800.0,15.5301,15.5477,15.4772,15.5389,362800.0
2014-06-24 13:00:00,17.61,17.61,17.52,17.56,109100.0,15.5389,15.5389,15.4595,15.4948,109100.0
2014-06-24 13:30:00,17.56,17.64,17.54,17.54,173400.0,15.4948,15.5654,15.4772,15.4772,173400.0
2014-06-24 14:00:00,17.55,17.6,17.55,17.56,136800.0,15.486,15.5301,15.486,15.4948,136800.0
2014-06-24 14:30:00,17.57,17.57,17.51,17.57,190300.0,15.5036,15.5036,15.4507,15.5036,190300.0
2014-06-24 15:00:00,17.56,17.56,17.48,17.49,341400.0,15.4948,15.4948,15.4242,15.433,341400.0
2014-06-24 15:30:00,17.5,17.53,17.46,17.49,660500.0,15.4419,15.4683,15.4066,15.433,660500.0
2014-06-25 09:30:00,17.41,17.55,17.26,17.5,275000.0,15.3624,15.486,15.2301,15.4419,275000.0
2014-06-25 10:00:00,17.51,17.75,17.5,17.68,234900.0,15.4507,15.6625,15.4419,15.6007,234900.0
2014-06-25 10:30:00,17.68,17.74,17.64,17.68,308100.0,15.6007,15.6536,15.5654,15.6007,308100.0
2014-06-25 11:00:00,17.67,17.7,17.65,17.65,148200.0,15.5919,15.6183,15.5742,15.5742,148200.0
2014-06-25 11:30:00,17.66,17.66,17.55,17.61,200700.0,15.583,15.583,15.486,15.5389,200700.0
2014-06-25 12:00:00,17.6,17.68,17.6,17.63,228400.0,15.5301,15.6007,15.5301,15.5566,228400.0
2014-06-25 12:30:00,17.64,17.7,17.64,17.68,119700.0,15.5654,15.6183,15.5654,15.6007,119700.0
2014-06-25 13:00:00,17.71,17.74,17.68,17.71,61200.0,15.6272,15.6536,15.6007,15.6272,61200.0
2014-06-25 13:30:00,17.72,17.78,17.7,17.75,141800.0,15.636,15.6889,15.6183,15.6625,141800.0
2014-06-25 14:00:00,17.75,17.75,17.68,17.7,206000.0,15.6625,15.6625,15.6007,15.6183,206000.0
2014-06-25 14:30:00,17.69,17.73,17.68,17.68,277300.0,15.6095,15.6448,15.6007,15.6007,277300.0
2014-06-25 15:00:00,17.68,17.72,17.68,17.72,115900.0,15.6007,15.636,15.6007,15.636,115900.0
2014-06-25 15:30:00,17.72,17.76,17.7,17.7,474000.0,15.636,15.6713,15.6183,15.6183,474000.0
2014-06-26 09:30:00,17.78,17.8,17.55,17.63,145500.0,15.6889,15.7066,15.486,15.5566,145500.0
2014-06-26 10:00:00,17.64,17.71,17.56,17.65,193800.0,15.5654,15.6272,15.4948,15.5742,193800.0
2014-06-26 10:30:00,17.64,17.72,17.6,17.69,150500.0,15.5654,15.636,15.5301,15.6095,150500.0
2014-06-26 11:00:00,17.69,17.84,17.65,17.82,256500.0,15.6095,15.7419,15.5742,15.7242,256500.0
2014-06-26 11:30:00,17.83,17.93,17.8,17.87,556100.0,15.7331,15.8213,15.7066,15.7683,556100.0
2014-06-26 12:00:00,17.87,17.88,17.77,17.8,206600.0,15.7683,15.7772,15.6801,15.7066,206600.0
2014-06-26 12:30:00,17.8,17.83,17.78,17.82,180300.0,15.7066,15.7331,15.6889,15.7242,180300.0
2014-06-26 13:00:00,17.82,17.95,17.82,17.93,260300.0,15.7242,15.8389,15.7242,15.8213,260300.0
2014-06-26 13:30:00,17.93,17.94,17.86,17.86,239100.0,15.8213,15.8301,15.7595,15.7595,239100.0
2014-06-26 14:00:00,17.87,17.98,17.87,17.94,441100.0,15.7683,15.8654,15.7683,15.8301,441100.0
2014-06-26 14:30:00,17.95,17.98,17.91,17.94,372000.0,15.8389,15.8654,15.8036,15.8301,372000.0
2014-06-26 15:00:00,17.94,17.98,17.91,17.95,835900.0,15.8301,15.8654,15.8036,15.8389,835900.0
2014-06-26 15:30:00,17.96,18.03,17.93,18.02,1674200.0,15.8478,15.9095,15.8213,15.9007,1674200.0
2014-06-27 09:30:00,17.9,17.99,17.84,17.91,459600.0,15.7948,15.8742,15.7419,15.8036,459600.0
2014-06-27 10:00:00,17.91,17.94,17.89,17.92,243600.0,15.8036,15.8301,15.786,15.8125,243600.0
2014-06-27 10:30:00,17.93,17.97,17.9,17.93,239200.0,15.8213,15.8566,15.7948,15.8213,239200.0
2014-06-27 11:00:00,17.94,18.0,17.93,17.98,377700.0,15.8301,15.8831,15.8213,15.8654,377700.0
2014-06-27 11:30:00,17.98,18.01,17.91,17.94,249900.0,15.8654,15.8919,15.8036,15.8301,249900.0
2014-06-27 12:00:00,17.94,17.97,17.89,17.96,134500.0,15.8301,15.8566,15.786,15.8478,134500.0
2014-06-27 12:30:00,17.96,17.96,17.87,17.9,105900.0,15.8478,15.8478,15.7683,15.7948,105900.0
2014-06-27 13:00:00,17.9,17.91,17.81,17.89,285700.0,15.7948,15.8036,15.7154,15.786,285700.0
2014-06-27 13:30:00,17.9,17.95,17.87,17.9,278600.0,15.7948,15.8389,15.7683,15.7948,278600.0
2014-06-27 14:00:00,17.91,17.91,17.9,17.9,131900.0,15.8036,15.8036,15.7948,15.7948,131900.0
2014-06-27 14:30:00,17.91,17.99,17.89,17.92,274600.0,15.8036,15.8742,15.786,15.8125,274600.0
2014-06-27 15:00:00,17.91,18.0,17.91,18.0,267800.0,15.8036,15.8831,15.8036,15.8831,267800.0
2014-06-27 15:30:00,17.99,18.08,17.98,18.03,2214000.0,15.8742,15.9536,15.8654,15.9095,2214000.0
2014-06-30 09:30:00,17.97,18.09,17.77,18.05,292700.0,15.8566,15.9625,15.6801,15.9272,292700.0
2014-06-30 10:00:00,18.05,18.12,17.98,18.0,314500.0,15.9272,15.9889,15.8654,15.8831,314500.0
2014-06-30 10:30:00,17.99,18.0,17.89,17.95,266800.0,15.8742,15.8831,15.786,15.8389,266800.0
2014-06-30 11:00:00,17.95,17.99,17.92,17.93,236700.0,15.8389,15.8742,15.8125,15.8213,236700.0
2014-06-30 11:30:00,17.92,17.94,17.9,17.92,189400.0,15.8125,15.8301,15.7948,15.8125,189400.0
2014-06-30 12:00:00,17.91,18.0,17.91,18.0,250500.0,15.8036,15.8831,15.8036,15.8831,250500.0
2014-06-30 12:30:00,17.99,17.99,17.91,17.93,186200.0,15.8742,15.8742,15.8036,15.8213,186200.0
2014-06-30 13:00:00,17.93,17.99,17.93,17.98,152800.0,15.8213,15.8742,15.8213,15.8654,152800.0
2014-06-30 13:30:00,17.98,18.03,17.98,18.0,196900.0,15.8654,15.9095,15.8654,15.8831,196900.0
2014-06-30 14:00:00,18.0,18.06,18.0,18.05,106900.0,15.8831,15.936,15.8831,15.9272,106900.0
2014-06-30 14:30:00,18.06,18.06,18.0,18.0,169200.0,15.936,15.936,15.8831,15.8831,169200.0
2014-06-30 15:00:00,18.0,18.03,18.0,18.02,175800.0,15.8831,15.9095,15.8831,15.9007,175800.0
2014-06-30 15:30:00,18.02,18.03,17.93,17.95,566500.0,15.9007,15.9095,15.8213,15.8389,566500.0
2014-07-01 09:30:00,18.02,18.1,16.71,18.02,174600.0,15.9007,15.9713,14.7448,15.9007,174600.0
2014-07-01 10:00:00,18.04,18.14,18.0,18.14,183700.0,15.9184,16.0066,15.8831,16.0066,183700.0
2014-07-01 10:30:00,18.14,18.15,18.06,18.06,186300.0,16.0066,16.0154,15.936,15.936,186300.0
2014-07-01 11:00:00,18.07,18.08,17.99,17.99,284400.0,15.9448,15.9536,15.8742,15.8742,284400.0
2014-07-01 11:30:00,17.99,18.03,17.99,18.02,116000.0,15.8742,15.9095,15.8742,15.9007,116000.0
2014-07-01 12:00:00,18.03,18.07,18.02,18.05,109700.0,15.9095,15.9448,15.9007,15.9272,109700.0
2014-07-01 12:30:00,18.05,18.13,18.05,18.1,424100.0,15.9272,15.9978,15.9272,15.9713,424100.0
2014-07-01 13:00:00,18.1,18.18,18.1,18.18,71800.0,15.9713,16.0419,15.9713,16.0419,71800.0
2014-07-01 13:30:00,18.17,18.18,18.11,18.14,105000.0,16.0331,16.0419,15.9801,16.0066,105000.0
2014-07-01 14:00:00,18.14,18.14,18.1,18.11,137400.0,16.0066,16.0066,15.9713,15.9801,137400.0
2014-07-01 14:30:00,18.11,18.15,18.09,18.14,190700.0,15.9801,16.0154,15.9625,16.0066,190700.0
2014-07-01 15:00:00,18.14,18.15,18.1,18.11,142600.0,16.0066,16.0154,15.9713,15.9801,142600.0
2014-07-01 15:30:00,18.11,18.16,18.1,18.11,386600.0,15.9801,16.0242,15.9713,15.9801,386600.0
2014-07-02 09:30:00,18.03,18.11,17.98,18.08,95600.0,15.9095,15.9801,15.8654,15.9536,95600.0
2014-07-02 10:00:00,18.08,18.1,18.0,18.0,68300.0,15.9536,15.9713,15.8831,15.8831,68300.0
2014-07-02 10:30:00,17.99,18.02,17.98,18.02,95200.0,15.8742,15.9007,15.8654,15.9007,95200.0
2014-07-02 11:00:00,18.02,18.06,18.0,18.02,87700.0,15.9007,15.936,15.8831,15.9007,87700.0
2014-07-02 11:30:00,18.03,18.12,18.01,18.08,293000.0,15.9095,15.9889,15.8919,15.9536,293000.0
2014-07-02 12:00:00,18.08,18.14,18.07,18.14,54000.0,15.9536,16.0066,15.9448,16.0066,54000.0
2014-07-02 12:30:00,18.14,18.19,18.11,18.14,129800.0,16.0066,16.0507,15.9801,16.0066,129800.0
2014-07-02 13:00:00,18.14,18.19,18.1,18.19,118900.0,16.0066,16.0507,15.9713,16.0507,118900.0
2014-07-02 13:30:00,18.19,18.21,18.12,18.13,168800.0,16.0507,16.0684,15.9889,15.9978,168800.0
2014-07-02 14:00:00,18.13,18.13,18.1,18.1,75200.0,15.9978,15.9978,15.9713,15.9713,75200.0
2014-07-02 14:30:00,18.1,18.16,18.1,18.15,166700.0,15.9713,16.0242,15.9713,16.0154,166700.0
2014-07-02 15:00:00,18.15,18.24,18.14,18.2,228500.0,16.0154,16.0948,16.0066,16.0595,228500.0
2014-07-02 15:30:00,18.2,18.3,18.2,18.26,1038300.0,16.0595,16.1478,16.0595,16.1125,1038300.0
2014-07-03 09:30:00,18.27,18.34,18.18,18.24,165700.0,16.1213,16.1831,16.0419,16.0948,165700.0
2014-07-03 10:00:00,18.25,18.3,18.23,18.26,169900.0,16.1037,16.1478,16.086,16.1125,169900.0
2014-07-03 10:30:00,18.26,18.28,18.2,18.28,136700.0,16.1125,16.1301,16.0595,16.1301,136700.0
2014-07-03 11:00:00,18.28,18.29,18.19,18.2,107200.0,16.1301,16.139,16.0507,16.0595,107200.0
2014-07-03 11:30:00,18.2,18.23,18.18,18.21,116900.0,16.0595,16.086,16.0419,16.0684,116900.0
2014-07-03 12:00:00,18.22,18.27,18.21,18.26,99600.0,16.0772,16.1213,16.0684,16.1125,99600.0
2014-07-03 12:30:00,18.26,18.28,18.23,18.27,313300.0,16.1125,16.1301,16.086,16.1213,313300.0
2014-07-07 09:30:00,18.24,18.25,18.09,18.18,134200.0,16.0948,16.1037,15.9625,16.0419,134200.0
2014-07-07 10:00:00,18.18,18.24,18.16,18.2,58400.0,16.0419,16.0948,16.0242,16.0595,58400.0
2014-07-07 10:30:00,18.2,18.21,18.14,18.18,128200.0,16.0595,16.0684,16.0066,16.0419,128200.0
2014-07-07 11:00:00,18.18,18.2,18.12,18.14,63300.0,16.0419,16.0595,15.9889,16.0066,63300.0
2014-07-07 11:30:00,18.14,18.2,18.14,18.19,174800.0,16.0066,16.0595,16.0066,16.0507,174800.0
2014-07-07 12:00:00,18.19,18.21,18.14,18.14,141800.0,16.0507,16.0684,16.0066,16.0066,141800.0
2014-07-07 12:30:00,18.14,18.16,18.12,18.16,140300.0,16.0066,16.0242,15.9889,16.0242,140300.0
2014-07-07 13:00:00,18.15,18.17,18.13,18.14,171000.0,16.0154,16.0331,15.9978,16.0066,171000.0
2014-07-07 13:30:00,18.14,18.16,18.13,18.14,65400.0,16.0066,16.0242,15.9978,16.0066,65400.0
2014-07-07 14:00:00,18.14,18.14,18.11,18.11,57200.0,16.0066,16.0066,15.9801,15.9801,57200.0
2014-07-07 14:30:00,18.11,18.13,18.11,18.12,82600.0,15.9801,15.9978,15.9801,15.9889,82600.0
2014-07-07 15:00:00,18.12,18.15,18.12,18.14,70500.0,15.9889,16.0154,15.9889,16.0066,70500.0
2014-07-07 15:30:00,18.15,18.16,18.11,18.12,310800.0,16.0154,16.0242,15.9801,15.9889,310800.0
2014-07-08 09:30:00,18.17,18.3,18.01,18.11,193000.0,16.0331,16.1478,15.8919,15.9801,193000.0
2014-07-08 10:00:00,18.11,18.13,18.05,18.1,211000.0,15.9801,15.9978,15.9272,15.9713,211000.0
2014-07-08 10:30:00,18.09,18.12,18.04,18.04,323400.0,15.9625,15.9889,15.9184,15.9184,323400.0
2014-07-08 11:00:00,18.04,18.06,18.0,18.0,222500.0,15.9184,15.936,15.8831,15.8831,222500.0
2014-07-08 11:30:00,18.0,18.07,17.99,18.04,177700.0,15.8831,15.9448,15.8742,15.9184,177700.0
2014-07-08 12:00:00,18.04,18.06,18.01,18.04,130700.0,15.9184,15.936,15.8919,15.9184,130700.0
2014-07-08 12:30:00,18.04,18.09,18.03,18.07,116100.0,15.9184,15.9625,15.9095,15.9448,116100.0
2014-07-08 13:00:00,18.07,18.14,18.05,18.1,188800.0,15.9448,16.0066,15.9272,15.9713,188800.0
2014-07-08 13:30:00,18.1,18.1,18.06,18.1,126600.0,15.9713,15.9713,15.936,15.9713,126600.0
2014-07-08 14:00:00,18.09,18.12,18.05,18.12,222300.0,15.9625,15.9889,15.9272,15.9889,222300.0
2014-07-08 14:30:00,18.12,18.14,18.1,18.13,164700.0,15.9889,16.0066,15.9713,15.9978,164700.0
2014-07-08 15:00:00,18.12,18.15,18.09,18.14,191500.0,15.9889,16.0154,15.9625,16.0066,191500.0
2014-07-08 15:30:00,18.14,18.15,18.09,18.13,692000.0,16.0066,16.0154,15.9625,15.9978,692000.0
2014-07-09 09:30:00,18.24,18.37,18.18,18.22,247000.0,16.0948,16.2095,16.0419,16.0772,247000.0
2014-07-09 10:00:00,18.21,18.29,18.21,18.27,297300.0,16.0684,16.139,16.0684,16.1213,297300.0
2014-07-09 10:30:00,18.26,18.28,18.18,18.2,344600.0,16.1125,16.1301,16.0419,16.0595,344600.0
2014-07-09 11:00:00,18.21,18.24,18.18,18.24,158900.0,16.0684,16.0948,16.0419,16.0948,158900.0
2014-07-09 11:30:00,18.23,18.24,18.15,18.16,221400.0,16.086,16.0948,16.0154,16.0242,221400.0
2014-07-09 12:00:00,18.16,18.21,18.16,18.17,247200.0,16.0242,16.0684,16.0242,16.0331,247200.0
2014-07-09 12:30:00,18.17,18.19,18.14,18.19,55300.0,16.0331,16.0507,16.0066,16.0507,55300.0
2014-07-09 13:00:00,18.19,18.21,18.15,18.17,190100.0,16.0507,16.0684,16.0154,16.0331,190100.0
2014-07-09 13:30:00,18.17,18.19,18.15,18.16,236000.0,16.0331,16.0507,16.0154,16.0242,236000.0
2014-07-09 14:00:00,18.16,18.24,18.11,18.21,323300.0,16.0242,16.0948,15.9801,16.0684,323300.0
2014-07-09 14:30:00,18.21,18.24,18.19,18.2,156900.0,16.0684,16.0948,16.0507,16.0595,156900.0
2014-07-09 15:00:00,18.2,18.21,18.15,18.19,321600.0,16.0595,16.0684,16.0154,16.0507,321600.0
2014-07-09 15:30:00,18.19,18.22,18.18,18.21,1112800.0,16.0507,16.0772,16.0419,16.0684,1112800.0
2014-07-10 09:30:00,18.1,18.12,18.04,18.06,269200.0,15.9713,15.9889,15.9184,15.936,269200.0
2014-07-10 10:00:00,18.06,18.11,18.01,18.04,239200.0,15.936,15.9801,15.8919,15.9184,239200.0
2014-07-10 10:30:00,18.04,18.05,18.0,18.01,204100.0,15.9184,15.9272,15.8831,15.8919,204100.0
2014-07-10 11:00:00,18.01,18.02,17.91,18.01,352400.0,15.8919,15.9007,15.8036,15.8919,352400.0
2014-07-10 11:30:00,18.0,18.02,17.97,18.0,430100.0,15.8831,15.9007,15.8566,15.8831,430100.0
2014-07-10 12:00:00,18.0,18.09,18.0,18.08,196100.0,15.8831,15.9625,15.8831,15.9536,196100.0
2014-07-10 12:30:00,18.08,18.1,18.07,18.08,100600.0,15.9536,15.9713,15.9448,15.9536,100600.0
2014-07-10 13:00:00,18.08,18.13,18.07,18.1,153300.0,15.9536,15.9978,15.9448,15.9713,153300.0
2014-07-10 13:30:00,18.11,18.12,18.04,18.04,149700.0,15.9801,15.9889,15.9184,15.9184,149700.0
2014-07-10 14:00:00,18.04,18.1,18.02,18.08,330200.0,15.9184,15.9713,15.9007,15.9536,330200.0
2014-07-10 14:30:00,18.08,18.08,18.04,18.05,134700.0,15.9536,15.9536,15.9184,15.9272,134700.0
2014-07-10 15:00:00,18.05,18.06,18.01,18.01,234500.0,15.9272,15.936,15.8919,15.8919,234500.0
2014-07-10 15:30:00,18.02,18.03,17.97,17.99,1082500.0,15.9007,15.9095,15.8566,15.8742,1082500.0
2014-07-11 09:30:00,18.0,18.08,17.96,18.04,171200.0,15.8831,15.9536,15.8478,15.9184,171200.0
2014-07-11 10:00:00,18.05,18.11,18.01,18.06,176900.0,15.9272,15.9801,15.8919,15.936,176900.0
2014-07-11 10:30:00,18.07,18.07,17.97,18.0,196300.0,15.9448,15.9448,15.8566,15.8831,196300.0
2014-07-11 11:00:00,17.99,18.06,17.96,18.02,338900.0,15.8742,15.936,15.8478,15.9007,338900.0
2014-07-11 11:30:00,18.02,18.09,18.01,18.08,103900.0,15.9007,15.9625,15.8919,15.9536,103900.0
2014-07-11 12:00:00,18.07,18.12,18.05,18.1,67600.0,15.9448,15.9889,15.9272,15.9713,67600.0
2014-07-11 12:30:00,18.09,18.14,18.09,18.1,51700.0,15.9625,16.0066,15.9625,15.9713,51700.0
2014-07-11 13:00:00,18.1,18.18,18.1,18.16,75200.0,15.9713,16.0419,15.9713,16.0242,75200.0
2014-07-11 13:30:00,18.16,18.17,18.09,18.09,93300.0,16.0242,16.0331,15.9625,15.9625,93300.0
2014-07-11 14:00:00,18.09,18.14,18.09,18.1,186400.0,15.9625,16.0066,15.9625,15.9713,186400.0
2014-07-11 14:30:00,18.09,18.11,18.08,18.09,82000.0,15.9625,15.9801,15.9536,15.9625,82000.0
2014-07-11 15:00:00,18.08,18.11,18.07,18.1,165100.0,15.9536,15.9801,15.9448,15.9713,165100.0
2014-07-11 15:30:00,18.1,18.11,18.05,18.09,559000.0,15.9713,15.9801,15.9272,15.9625,559000.0
2014-07-14 09:30:00,18.19,18.24,18.07,18.09,141800.0,16.0507,16.0948,15.9448,15.9625,141800.0
2014-07-14 10:00:00,18.09,18.1,18.03,18.06,100400.0,15.9625,15.9713,15.9095,15.936,100400.0
2014-07-14 10:30:00,18.05,18.14,18.03,18.14,175000.0,15.9272,16.0066,15.9095,16.0066,175000.0
2014-07-14 11:00:00,18.14,18.14,18.09,18.14,127200.0,16.0066,16.0066,15.9625,16.0066,127200.0
2014-07-14 11:30:00,18.14,18.2,18.13,18.17,152500.0,16.0066,16.0595,15.9978,16.0331,152500.0
2014-07-14 12:00:00,18.17,18.21,18.17,18.19,89400.0,16.0331,16.0684,16.0331,16.0507,89400.0
2014-07-14 12:30:00,18.2,18.21,18.17,18.18,61200.0,16.0595,16.0684,16.0331,16.0419,61200.0
2014-07-14 13:00:00,18.17,18.21,18.17,18.19,108900.0,16.0331,16.0684,16.0331,16.0507,108900.0
2014-07-14 13:30:00,18.19,18.19,18.17,18.17,51800.0,16.0507,16.0507,16.0331,16.0331,51800.0
2014-07-14 14:00:00,18.17,18.2,18.15,18.18,127500.0,16.0331,16.0595,16.0154,16.0419,127500.0
2014-07-14 14:30:00,18.17,18.18,18.16,18.16,46900.0,16.0331,16.0419,16.0242,16.0242,46900.0
2014-07-14 15:00:00,18.16,18.19,18.13,18.13,164200.0,16.0242,16.0507,15.9978,15.9978,164200.0
2014-07-14 15:30:00,18.14,18.18,18.13,18.17,568100.0,16.0066,16.0419,15.9978,16.0331,568100.0
2014-07-15 09:30:00,18.18,18.32,18.13,18.31,182100.0,16.0419,16.1654,15.9978,16.1566,182100.0
2014-07-15 10:00:00,18.32,18.37,18.25,18.28,204600.0,16.1654,16.2095,16.1037,16.1301,204600.0
2014-07-15 10:30:00,18.28,18.31,18.24,18.28,415600.0,16.1301,16.1566,16.0948,16.1301,415600.0
2014-07-15 11:00:00,18.28,18.3,18.27,18.28,207500.0,16.1301,16.1478,16.1213,16.1301,207500.0
2014-07-15 11:30:00,18.28,18.33,18.27,18.29,241600.0,16.1301,16.1742,16.1213,16.139,241600.0
2014-07-15 12:00:00,18.28,18.32,18.27,18.32,192200.0,16.1301,16.1654,16.1213,16.1654,192200.0
2014-07-15 12:30:00,18.32,18.35,18.29,18.34,196000.0,16.1654,16.1919,16.139,16.1831,196000.0
2014-07-15 13:00:00,18.33,18.39,18.33,18.37,94200.0,16.1742,16.2272,16.1742,16.2095,94200.0
2014-07-15 13:30:00,18.38,18.39,18.31,18.33,234500.0,16.2184,16.2272,16.1566,16.1742,234500.0
2014-07-15 14:00:00,18.32,18.34,18.29,18.32,174000.0,16.1654,16.1831,16.139,16.1654,174000.0
2014-07-15 14:30:00,18.3,18.32,18.29,18.3,182900.0,16.1478,16.1654,16.139,16.1478,182900.0
2014-07-15 15:00:00,18.29,18.32,18.27,18.28,333900.0,16.139,16.1654,16.1213,16.1301,333900.0
2014-07-15 15:30:00,18.28,18.28,18.24,18.27,603500.0,16.1301,16.1301,16.0948,16.1213,603500.0
2014-07-16 09:30:00,18.26,18.41,18.21,18.23,182700.0,16.1125,16.2448,16.0684,16.086,182700.0
2014-07-16 10:00:00,18.23,18.27,18.21,18.25,222100.0,16.086,16.1213,16.0684,16.1037,222100.0
2014-07-16 10:30:00,18.24,18.27,18.18,18.18,212900.0,16.0948,16.1213,16.0419,16.0419,212900.0
2014-07-16 11:00:00,18.19,18.2,18.17,18.19,91700.0,16.0507,16.0595,16.0331,16.0507,91700.0
2014-07-16 11:30:00,18.19,18.25,18.18,18.25,230800.0,16.0507,16.1037,16.0419,16.1037,230800.0
2014-07-16 12:00:00,18.25,18.3,18.24,18.28,88700.0,16.1037,16.1478,16.0948,16.1301,88700.0
2014-07-16 12:30:00,18.27,18.29,18.25,18.28,102200.0,16.1213,16.139,16.1037,16.1301,102200.0
2014-07-16 13:00:00,18.27,18.28,18.25,18.27,59200.0,16.1213,16.1301,16.1037,16.1213,59200.0
2014-07-16 13:30:00,18.27,18.35,18.27,18.32,243600.0,16.1213,16.1919,16.1213,16.1654,243600.0
2014-07-16 14:00:00,18.32,18.36,18.31,18.32,121400.0,16.1654,16.2007,16.1566,16.1654,121400.0
2014-07-16 14:30:00,18.32,18.33,18.25,18.25,158200.0,16.1654,16.1742,16.1037,16.1037,158200.0
2014-07-16 15:00:00,18.25,18.26,18.24,18.24,68300.0,16.1037,16.1125,16.0948,16.0948,68300.0
2014-07-16 15:30:00,18.24,18.25,18.21,18.23,371700.0,16.0948,16.1037,16.0684,16.086,371700.0
2014-07-17 09:30:00,18.14,18.24,18.12,18.14,201800.0,16.0066,16.0948,15.9889,16.0066,201800.0
2014-07-17 10:00:00,18.15,18.2,18.15,18.18,63700.0,16.0154,16.0595,16.0154,16.0419,63700.0
2014-07-17 10:30:00,18.19,18.22,18.17,18.2,93900.0,16.0507,16.0772,16.0331,16.0595,93900.0
2014-07-17 11:00:00,18.2,18.22,18.13,18.14,138700.0,16.0595,16.0772,15.9978,16.0066,138700.0
2014-07-17 11:30:00,18.13,18.18,18.11,18.14,172000.0,15.9978,16.0419,15.9801,16.0066,172000.0
2014-07-17 12:00:00,18.14,18.17,18.13,18.16,123500.0,16.0066,16.0331,15.9978,16.0242,123500.0
2014-07-17 12:30:00,18.16,18.17,18.15,18.15,48800.0,16.0242,16.0331,16.0154,16.0154,48800.0
2014-07-17 13:00:00,18.15,18.18,18.12,18.12,351500.0,16.0154,16.0419,15.9889,15.9889,351500.0
2014-07-17 13:30:00,18.13,18.17,18.13,18.17,116900.0,15.9978,16.0331,15.9978,16.0331,116900.0
2014-07-17 14:00:00,18.16,18.18,18.16,18.17,107200.0,16.0242,16.0419,16.0242,16.0331,107200.0
2014-07-17 14:30:00,18.16,18.2,18.16,18.18,61000.0,16.0242,16.0595,16.0242,16.0419,61000.0
2014-07-17 15:00:00,18.19,18.19,18.1,18.1,363800.0,16.0507,16.0507,15.9713,15.9713,363800.0
2014-07-17 15:30:00,18.1,18.11,18.04,18.06,683600.0,15.9713,15.9801,15.9184,15.936,683600.0
2014-07-18 09:30:00,18.12,18.2,18.0,18.14,279200.0,15.9889,16.0595,15.8831,16.0066,279200.0
2014-07-18 10:00:00,18.15,18.2,18.13,18.14,160700.0,16.0154,16.0595,15.9978,16.0066,160700.0
2014-07-18 10:30:00,18.15,18.18,18.12,18.16,156000.0,16.0154,16.0419,15.9889,16.0242,156000.0
2014-07-18 11:00:00,18.16,18.16,18.14,18.16,137500.0,16.0242,16.0242,16.0066,16.0242,137500.0
2014-07-18 11:30:00,18.16,18.21,18.15,18.21,99800.0,16.0242,16.0684,16.0154,16.0684,99800.0
2014-07-18 12:00:00,18.21,18.28,18.19,18.26,68700.0,16.0684,16.1301,16.0507,16.1125,68700.0
2014-07-18 12:30:00,18.26,18.27,18.24,18.25,41700.0,16.1125,16.1213,16.0948,16.1037,41700.0
2014-07-18 13:00:00,18.24,18.24,18.17,18.17,35900.0,16.0948,16.0948,16.0331,16.0331,35900.0
2014-07-18 13:30:00,18.17,18.18,18.14,18.18,71500.0,16.0331,16.0419,16.0066,16.0419,71500.0
2014-07-18 14:00:00,18.18,18.23,18.16,18.22,78300.0,16.0419,16.086,16.0242,16.0772,78300.0
2014-07-18 14:30:00,18.22,18.23,18.2,18.2,62900.0,16.0772,16.086,16.0595,16.0595,62900.0
2014-07-18 15:00:00,18.21,18.23,18.2,18.23,70600.0,16.0684,16.086,16.0595,16.086,70600.0
2014-07-18 15:30:00,18.22,18.23,18.19,18.21,229100.0,16.0772,16.086,16.0507,16.0684,229100.0
2014-07-21 09:30:00,18.08,18.17,18.0,18.16,95300.0,15.9536,16.0331,15.8831,16.0242,95300.0
2014-07-21 10:00:00,18.16,18.18,18.13,18.17,83700.0,16.0242,16.0419,15.9978,16.0331,83700.0
2014-07-21 10:30:00,18.16,18.16,18.12,18.13,102400.0,16.0242,16.0242,15.9889,15.9978,102400.0
2014-07-21 11:00:00,18.12,18.16,18.12,18.15,49800.0,15.9889,16.0242,15.9889,16.0154,49800.0
2014-07-21 11:30:00,18.15,18.18,18.15,18.18,82100.0,16.0154,16.0419,16.0154,16.0419,82100.0
2014-07-21 12:00:00,18.18,18.19,18.15,18.19,67400.0,16.0419,16.0507,16.0154,16.0507,67400.0
2014-07-21 12:30:00,18.19,18.21,18.16,18.21,70500.0,16.0507,16.0684,16.0242,16.0684,70500.0
2014-07-21 13:00:00,18.21,18.26,18.2,18.26,87200.0,16.0684,16.1125,16.0595,16.1125,87200.0
2014-07-21 13:30:00,18.25,18.3,18.23,18.27,209900.0,16.1037,16.1478,16.086,16.1213,209900.0
2014-07-21 14:00:00,18.27,18.29,18.23,18.23,316300.0,16.1213,16.139,16.086,16.086,316300.0
2014-07-21 14:30:00,18.24,18.25,18.2,18.2,59700.0,16.0948,16.1037,16.0595,16.0595,59700.0
2014-07-21 15:00:00,18.2,18.21,18.14,18.14,180000.0,16.0595,16.0684,16.0066,16.0066,180000.0
2014-07-21 15:30:00,18.14,18.16,18.12,18.13,337000.0,16.0066,16.0242,15.9889,15.9978,337000.0
2014-07-22 09:30:00,18.23,18.27,18.11,18.12,69200.0,16.086,16.1213,15.9801,15.9889,69200.0
2014-07-22 10:00:00,18.11,18.15,18.08,18.08,107300.0,15.9801,16.0154,15.9536,15.9536,107300.0
2014-07-22 10:30:00,18.08,18.12,18.03,18.05,127500.0,15.9536,15.9889,15.9095,15.9272,127500.0
2014-07-22 11:00:00,18.05,18.09,18.04,18.06,76700.0,15.9272,15.9625,15.9184,15.936,76700.0
2014-07-22 11:30:00,18.07,18.11,18.06,18.07,60000.0,15.9448,15.9801,15.936,15.9448,60000.0
2014-07-22 12:00:00,18.07,18.12,18.06,18.12,77400.0,15.9448,15.9889,15.936,15.9889,77400.0
2014-07-22 12:30:00,18.12,18.13,18.1,18.1,48500.0,15.9889,15.9978,15.9713,15.9713,48500.0
2014-07-22 13:00:00,18.11,18.17,18.09,18.15,91100.0,15.9801,16.0331,15.9625,16.0154,91100.0
2014-07-22 13:30:00,18.15,18.17,18.15,18.16,38600.0,16.0154,16.0331,16.0154,16.0242,38600.0
2014-07-22 14:00:00,18.16,18.17,18.15,18.15,53400.0,16.0242,16.0331,16.0154,16.0154,53400.0
2014-07-22 14:30:00,18.15,18.16,18.13,18.13,65900.0,16.0154,16.0242,15.9978,15.9978,65900.0
2014-07-22 15:00:00,18.13,18.14,18.08,18.1,158400.0,15.9978,16.0066,15.9536,15.9713,158400.0
2014-07-22 15:30:00,18.1,18.11,18.07,18.1,350800.0,15.9713,15.9801,15.9448,15.9713,350800.0
2014-07-23 09:30:00,18.04,18.13,17.96,17.96,89300.0,15.9184,15.9978,15.8478,15.8478,89300.0
2014-07-23 10:00:00,17.96,18.01,17.94,17.95,123700.0,15.8478,15.8919,15.8301,15.8389,123700.0
2014-07-23 10:30:00,17.96,18.03,17.95,18.01,86400.0,15.8478,15.9095,15.8389,15.8919,86400.0
2014-07-23 11:00:00,18.01,18.03,17.99,18.0,123100.0,15.8919,15.9095,15.8742,15.8831,123100.0
2014-07-23 11:30:00,17.99,18.0,17.97,17.98,40500.0,15.8742,15.8831,15.8566,15.8654,40500.0
2014-07-23 12:00:00,17.98,18.0,17.95,18.0,142800.0,15.8654,15.8831,15.8389,15.8831,142800.0
2014-07-23 12:30:00,18.0,18.0,17.92,17.96,271900.0,15.8831,15.8831,15.8125,15.8478,271900.0
2014-07-23 13:00:00,17.96,18.01,17.95,17.98,224100.0,15.8478,15.8919,15.8389,15.8654,224100.0
2014-07-23 13:30:00,17.97,18.06,17.97,18.05,322500.0,15.8566,15.936,15.8566,15.9272,322500.0
2014-07-23 14:00:00,18.05,18.07,18.04,18.05,125600.0,15.9272,15.9448,15.9184,15.9272,125600.0
2014-07-23 14:30:00,18.05,18.08,18.04,18.07,74200.0,15.9272,15.9536,15.9184,15.9448,74200.0
2014-07-23 15:00:00,18.07,18.09,18.05,18.07,207500.0,15.9448,15.9625,15.9272,15.9448,207500.0
2014-07-23 15:30:00,18.07,18.11,18.05,18.1,713900.0,15.9448,15.9801,15.9272,15.9713,713900.0
2014-07-24 09:30:00,18.19,18.19,18.09,18.13,99700.0,16.0507,16.0507,15.9625,15.9978,99700.0
2014-07-24 10:00:00,18.13,18.18,18.11,18.15,115800.0,15.9978,16.0419,15.9801,16.0154,115800.0
2014-07-24 10:30:00,18.16,18.21,18.15,18.18,109500.0,16.0242,16.0684,16.0154,16.0419,109500.0
2014-07-24 11:00:00,18.19,18.24,18.16,18.23,114200.0,16.0507,16.0948,16.0242,16.086,114200.0
2014-07-24 11:30:00,18.23,18.26,18.2,18.26,88900.0,16.086,16.1125,16.0595,16.1125,88900.0
2014-07-24 12:00:00,18.25,18.25,18.19,18.2,69900.0,16.1037,16.1037,16.0507,16.0595,69900.0
2014-07-24 12:30:00,18.2,18.25,18.19,18.23,114100.0,16.0595,16.1037,16.0507,16.086,114100.0
2014-07-24 13:00:00,18.23,18.27,18.21,18.25,179400.0,16.086,16.1213,16.0684,16.1037,179400.0
2014-07-24 13:30:00,18.26,18.27,18.21,18.25,168100.0,16.1125,16.1213,16.0684,16.1037,168100.0
2014-07-24 14:00:00,18.25,18.28,18.22,18.25,170700.0,16.1037,16.1301,16.0772,16.1037,170700.0
2014-07-24 14:30:00,18.24,18.27,18.22,18.25,173700.0,16.0948,16.1213,16.0772,16.1037,173700.0
2014-07-24 15:00:00,18.25,18.28,18.23,18.25,193600.0,16.1037,16.1301,16.086,16.1037,193600.0
2014-07-24 15:30:00,18.25,18.31,18.25,18.3,564600.0,16.1037,16.1566,16.1037,16.1478,564600.0
2014-07-25 09:30:00,18.25,18.29,18.12,18.2,187000.0,16.1037,16.139,15.9889,16.0595,187000.0
2014-07-25 10:00:00,18.21,18.23,18.18,18.22,265200.0,16.0684,16.086,16.0419,16.0772,265200.0
2014-07-25 10:30:00,18.22,18.22,18.17,18.18,343000.0,16.0772,16.0772,16.0331,16.0419,343000.0
2014-07-25 11:00:00,18.18,18.22,18.14,18.17,214100.0,16.0419,16.0772,16.0066,16.0331,214100.0
2014-07-25 11:30:00,18.16,18.22,18.16,18.18,282800.0,16.0242,16.0772,16.0242,16.0419,282800.0
2014-07-25 12:00:00,18.18,18.21,18.16,18.17,126600.0,16.0419,16.0684,16.0242,16.0331,126600.0
2014-07-25 12:30:00,18.17,18.21,18.16,18.21,95100.0,16.0331,16.0684,16.0242,16.0684,95100.0
2014-07-25 13:00:00,18.2,18.21,18.17,18.17,75900.0,16.0595,16.0684,16.0331,16.0331,75900.0
2014-07-25 13:30:00,18.17,18.2,18.16,18.19,142100.0,16.0331,16.0595,16.0242,16.0507,142100.0
2014-07-25 14:00:00,18.19,18.22,18.17,18.19,497100.0,16.0507,16.0772,16.0331,16.0507,497100.0
2014-07-25 14:30:00,18.19,18.2,18.16,18.17,315000.0,16.0507,16.0595,16.0242,16.0331,315000.0
2014-07-25 15:00:00,18.16,18.18,18.13,18.14,269700.0,16.0242,16.0419,15.9978,16.0066,269700.0
2014-07-25 15:30:00,18.14,18.16,18.12,18.14,689200.0,16.0066,16.0242,15.9889,16.0066,689200.0
2014-07-28 09:30:00,18.1,18.11,17.9,17.97,180800.0,15.9713,15.9801,15.7948,15.8566,180800.0
2014-07-28 10:00:00,17.96,18.02,17.95,18.01,184700.0,15.8478,15.9007,15.8389,15.8919,184700.0
2014-07-28 10:30:00,18.01,18.01,17.97,18.0,143200.0,15.8919,15.8919,15.8566,15.8831,143200.0
2014-07-28 11:00:00,18.0,18.0,17.96,17.98,310600.0,15.8831,15.8831,15.8478,15.8654,310600.0
2014-07-28 11:30:00,17.97,18.01,17.97,18.0,47600.0,15.8566,15.8919,15.8566,15.8831,47600.0
2014-07-28 12:00:00,18.0,18.0,17.97,17.99,44600.0,15.8831,15.8831,15.8566,15.8742,44600.0
2014-07-28 12:30:00,18.0,18.0,17.98,18.0,49100.0,15.8831,15.8831,15.8654,15.8831,49100.0
2014-07-28 13:00:00,18.0,18.01,17.97,18.01,85800.0,15.8831,15.8919,15.8566,15.8919,85800.0
2014-07-28 13:30:00,18.01,18.07,18.01,18.05,68000.0,15.8919,15.9448,15.8919,15.9272,68000.0
2014-07-28 14:00:00,18.05,18.06,18.03,18.04,56800.0,15.9272,15.936,15.9095,15.9184,56800.0
2014-07-28 14:30:00,18.03,18.05,18.02,18.05,184700.0,15.9095,15.9272,15.9007,15.9272,184700.0
2014-07-28 15:00:00,18.05,18.08,18.04,18.06,229900.0,15.9272,15.9536,15.9184,15.936,229900.0
2014-07-28 15:30:00,18.05,18.07,18.04,18.05,518200.0,15.9272,15.9448,15.9184,15.9272,518200.0
2014-07-29 09:30:00,18.11,18.18,18.07,18.17,195500.0,15.9801,16.0419,15.9448,16.0331,195500.0
2014-07-29 10:00:00,18.17,18.2,18.1,18.11,157600.0,16.0331,16.0595,15.9713,15.9801,157600.0
2014-07-29 10:30:00,18.1,18.12,18.04,18.05,118100.0,15.9713,15.9889,15.9184,15.9272,118100.0
2014-07-29 11:00:00,18.04,18.05,17.94,18.01,175700.0,15.9184,15.9272,15.8301,15.8919,175700.0
2014-07-29 11:30:00,18.02,18.02,17.95,17.98,261500.0,15.9007,15.9007,15.8389,15.8654,261500.0
2014-07-29 12:00:00,17.98,17.99,17.94,17.96,168200.0,15.8654,15.8742,15.8301,15.8478,168200.0
2014-07-29 12:30:00,17.96,17.97,17.93,17.96,127300.0,15.8478,15.8566,15.8213,15.8478,127300.0
2014-07-29 13:00:00,17.96,17.96,17.93,17.95,88700.0,15.8478,15.8478,15.8213,15.8389,88700.0
2014-07-29 13:30:00,17.95,17.96,17.88,17.95,179000.0,15.8389,15.8478,15.7772,15.8389,179000.0
2014-07-29 14:00:00,17.95,17.96,17.91,17.95,168400.0,15.8389,15.8478,15.8036,15.8389,168400.0
2014-07-29 14:30:00,17.94,17.98,17.94,17.96,87500.0,15.8301,15.8654,15.8301,15.8478,87500.0
2014-07-29 15:00:00,17.96,17.97,17.94,17.95,130800.0,15.8478,15.8566,15.8301,15.8389,130800.0
2014-07-29 15:30:00,17.94,17.95,17.85,17.88,904300.0,15.8301,15.8389,15.7507,15.7772,904300.0
2014-07-30 09:30:00,17.9,18.01,17.71,17.98,320700.0,15.7948,15.8919,15.6272,15.8654,320700.0
2014-07-30 10:00:00,17.98,18.03,17.97,18.03,212200.0,15.8654,15.9095,15.8566,15.9095,212200.0
2014-07-30 10:30:00,18.03,18.03,17.94,17.94,210800.0,15.9095,15.9095,15.8301,15.8301,210800.0
2014-07-30 11:00:00,17.94,17.95,17.9,17.91,164100.0,15.8301,15.8389,15.7948,15.8036,164100.0
2014-07-30 11:30:00,17.91,17.91,17.83,17.84,224900.0,15.8036,15.8036,15.7331,15.7419,224900.0
2014-07-30 12:00:00,17.84,17.86,17.8,17.8,93200.0,15.7419,15.7595,15.7066,15.7066,93200.0
2014-07-30 12:30:00,17.8,17.8,17.78,17.79,56000.0,15.7066,15.7066,15.6889,15.6978,56000.0
2014-07-30 13:00:00,17.79,17.83,17.76,17.82,327000.0,15.6978,15.7331,15.6713,15.7242,327000.0
2014-07-30 13:30:00,17.82,17.88,17.79,17.8,160800.0,15.7242,15.7772,15.6978,15.7066,160800.0
2014-07-30 14:00:00,17.8,17.89,17.8,17.84,338300.0,15.7066,15.786,15.7066,15.7419,338300.0
2014-07-30 14:30:00,17.84,17.86,17.81,17.85,313800.0,15.7419,15.7595,15.7154,15.7507,313800.0
2014-07-30 15:00:00,17.85,17.85,17.81,17.83,248800.0,15.7507,15.7507,15.7154,15.7331,248800.0
2014-07-30 15:30:00,17.84,17.87,17.82,17.85,501200.0,15.7419,15.7683,15.7242,15.7507,501200.0
2014-07-31 09:30:00,17.76,17.93,17.68,17.85,181400.0,15.6713,15.8213,15.6007,15.7507,181400.0
2014-07-31 10:00:00,17.85,17.86,17.72,17.72,96600.0,15.7507,15.7595,15.636,15.636,96600.0
2014-07-31 10:30:00,17.72,17.75,17.67,17.67,96700.0,15.636,15.6625,15.5919,15.5919,96700.0
2014-07-31 11:00:00,17.67,17.72,17.63,17.63,148500.0,15.5919,15.636,15.5566,15.5566,148500.0
2014-07-31 11:30:00,17.63,17.73,17.63,17.7,297200.0,15.5566,15.6448,15.5566,15.6183,297200.0
2014-07-31 12:00:00,17.7,17.71,17.64,17.65,79600.0,15.6183,15.6272,15.5654,15.5742,79600.0
2014-07-31 12:30:00,17.65,17.68,17.64,17.67,40900.0,15.5742,15.6007,15.5654,15.5919,40900.0
2014-07-31 13:00:00,17.66,17.68,17.64,17.66,81800.0,15.583,15.6007,15.5654,15.583,81800.0
2014-07-31 13:30:00,17.66,17.69,17.65,17.69,87900.0,15.583,15.6095,15.5742,15.6095,87900.0
2014-07-31 14:00:00,17.68,17.73,17.67,17.72,111400.0,15.6007,15.6448,15.5919,15.636,111400.0
2014-07-31 14:30:00,17.72,17.72,17.65,17.66,98800.0,15.636,15.636,15.5742,15.583,98800.0
2014-07-31 15:00:00,17.65,17.66,17.62,17.63,216200.0,15.5742,15.583,15.5477,15.5566,216200.0
2014-07-31 15:30:00,17.62,17.67,17.62,17.64,798600.0,15.5477,15.5919,15.5477,15.5654,798600.0
2014-08-01 09:30:00,17.63,17.72,17.58,17.68,99100.0,15.5566,15.636,15.5125,15.6007,99100.0
2014-08-01 10:00:00,17.68,17.76,17.65,17.76,157200.0,15.6007,15.6713,15.5742,15.6713,157200.0
2014-08-01 10:30:00,17.76,17.77,17.71,17.77,162700.0,15.6713,15.6801,15.6272,15.6801,162700.0
2014-08-01 11:00:00,17.77,17.77,17.69,17.72,234400.0,15.6801,15.6801,15.6095,15.636,234400.0
2014-08-01 11:30:00,17.73,17.73,17.65,17.66,162400.0,15.6448,15.6448,15.5742,15.583,162400.0
2014-08-01 12:00:00,17.66,17.72,17.65,17.7,140800.0,15.583,15.636,15.5742,15.6183,140800.0
2014-08-01 12:30:00,17.69,17.72,17.68,17.71,185800.0,15.6095,15.636,15.6007,15.6272,185800.0
2014-08-01 13:00:00,17.72,17.75,17.69,17.74,151000.0,15.636,15.6625,15.6095,15.6536,151000.0
2014-08-01 13:30:00,17.75,17.8,17.72,17.77,180800.0,15.6625,15.7066,15.636,15.6801,180800.0
2014-08-01 14:00:00,17.77,17.8,17.76,17.76,107900.0,15.6801,15.7066,15.6713,15.6713,107900.0
2014-08-01 14:30:00,17.77,17.8,17.76,17.8,129800.0,15.6801,15.7066,15.6713,15.7066,129800.0
2014-08-01 15:00:00,17.8,17.85,17.79,17.82,220300.0,15.7066,15.7507,15.6978,15.7242,220300.0
2014-08-01 15:30:00,17.81,17.82,17.77,17.78,403600.0,15.7154,15.7242,15.6801,15.6889,403600.0
2014-08-04 09:30:00,17.8,17.88,17.74,17.83,90600.0,15.7066,15.7772,15.6536,15.7331,90600.0
2014-08-04 10:00:00,17.82,17.82,17.72,17.75,97000.0,15.7242,15.7242,15.636,15.6625,97000.0
2014-08-04 10:30:00,17.75,17.76,17.63,17.63,97400.0,15.6625,15.6713,15.5566,15.5566,97400.0
2014-08-04 11:00:00,17.64,17.69,17.61,17.68,117300.0,15.5654,15.6095,15.5389,15.6007,117300.0
2014-08-04 11:30:00,17.68,17.68,17.65,17.68,120200.0,15.6007,15.6007,15.5742,15.6007,120200.0
2014-08-04 12:00:00,17.68,17.75,17.67,17.73,200900.0,15.6007,15.6625,15.5919,15.6448,200900.0
2014-08-04 12:30:00,17.74,17.75,17.68,17.7,119200.0,15.6536,15.6625,15.6007,15.6183,119200.0
2014-08-04 13:00:00,17.69,17.72,17.67,17.7,62500.0,15.6095,15.636,15.5919,15.6183,62500.0
2014-08-04 13:30:00,17.69,17.73,17.69,17.7,89700.0,15.6095,15.6448,15.6095,15.6183,89700.0
2014-08-04 14:00:00,17.71,17.71,17.69,17.71,78700.0,15.6272,15.6272,15.6095,15.6272,78700.0
2014-08-04 14:30:00,17.71,17.76,17.7,17.74,101500.0,15.6272,15.6713,15.6183,15.6536,101500.0
2014-08-04 15:00:00,17.75,17.8,17.73,17.8,155700.0,15.6625,15.7066,15.6448,15.7066,155700.0
2014-08-04 15:30:00,17.8,17.84,17.78,17.83,613800.0,15.7066,15.7419,15.6889,15.7331,613800.0
2014-08-05 09:30:00,17.78,17.79,17.43,17.72,154200.0,15.6889,15.6978,15.3801,15.636,154200.0
2014-08-05 10:00:00,17.72,17.78,17.67,17.77,237600.0,15.636,15.6889,15.5919,15.6801,237600.0
2014-08-05 10:30:00,17.77,17.8,17.72,17.73,141300.0,15.6801,15.7066,15.636,15.6448,141300.0
2014-08-05 11:00:00,17.73,17.76,17.69,17.74,148800.0,15.6448,15.6713,15.6095,15.6536,148800.0
2014-08-05 11:30:00,17.74,17.75,17.7,17.72,100700.0,15.6536,15.6625,15.6183,15.636,100700.0
2014-08-05 12:00:00,17.72,17.74,17.69,17.71,92100.0,15.636,15.6536,15.6095,15.6272,92100.0
2014-08-05 12:30:00,17.71,17.73,17.69,17.72,80500.0,15.6272,15.6448,15.6095,15.636,80500.0
2014-08-05 13:00:00,17.72,17.72,17.68,17.7,75400.0,15.636,15.636,15.6007,15.6183,75400.0
2014-08-05 13:30:00,17.7,17.7,17.62,17.63,175900.0,15.6183,15.6183,15.5477,15.5566,175900.0
2014-08-05 14:00:00,17.63,17.68,17.61,17.67,249900.0,15.5566,15.6007,15.5389,15.5919,249900.0
2014-08-05 14:30:00,17.68,17.7,17.65,17.65,105700.0,15.6007,15.6183,15.5742,15.5742,105700.0
2014-08-05 15:00:00,17.65,17.68,17.63,17.66,239200.0,15.5742,15.6007,15.5566,15.583,239200.0
2014-08-05 15:30:00,17.66,17.69,17.64,17.66,482000.0,15.583,15.6095,15.5654,15.583,482000.0
2014-08-06 09:30:00,17.6,17.65,17.5,17.51,218000.0,15.5301,15.5742,15.4419,15.4507,218000.0
2014-08-06 10:00:00,17.51,17.58,17.5,17.55,165500.0,15.4507,15.5125,15.4419,15.486,165500.0
2014-08-06 10:30:00,17.55,17.66,17.53,17.66,323000.0,15.486,15.583,15.4683,15.583,323000.0
2014-08-06 11:00:00,17.66,17.68,17.6,17.61,106300.0,15.583,15.6007,15.5301,15.5389,106300.0
2014-08-06 11:30:00,17.6,17.71,17.6,17.68,160800.0,15.5301,15.6272,15.5301,15.6007,160800.0
2014-08-06 12:00:00,17.69,17.7,17.63,17.64,80000.0,15.6095,15.6183,15.5566,15.5654,80000.0
2014-08-06 12:30:00,17.65,17.66,17.61,17.61,46400.0,15.5742,15.583,15.5389,15.5389,46400.0
2014-08-06 13:00:00,17.62,17.64,17.6,17.61,53900.0,15.5477,15.5654,15.5301,15.5389,53900.0
2014-08-06 13:30:00,17.61,17.63,17.59,17.61,87300.0,15.5389,15.5566,15.5213,15.5389,87300.0
2014-08-06 14:00:00,17.61,17.64,17.61,17.64,29600.0,15.5389,15.5654,15.5389,15.5654,29600.0
2014-08-06 14:30:00,17.64,17.64,17.6,17.62,88100.0,15.5654,15.5654,15.5301,15.5477,88100.0
2014-08-06 15:00:00,17.62,17.63,17.57,17.58,81200.0,15.5477,15.5566,15.5036,15.5125,81200.0
2014-08-06 15:30:00,17.59,17.65,17.58,17.64,473900.0,15.5213,15.5742,15.5125,15.5654,473900.0
2014-08-07 09:30:00,17.72,17.72,17.61,17.63,712200.0,15.636,15.636,15.5389,15.5566,712200.0
2014-08-07 10:00:00,17.64,17.65,17.58,17.62,314400.0,15.5654,15.5742,15.5125,15.5477,314400.0
2014-08-07 10:30:00,17.63,17.66,17.6,17.63,270000.0,15.5566,15.583,15.5301,15.5566,270000.0
2014-08-07 11:00:00,17.63,17.63,17.52,17.54,309500.0,15.5566,15.5566,15.4595,15.4772,309500.0
2014-08-07 11:30:00,17.55,17.56,17.51,17.52,325000.0,15.486,15.4948,15.4507,15.4595,325000.0
2014-08-07 12:00:00,17.52,17.57,17.5,17.5,745700.0,15.4595,15.5036,15.4419,15.4419,745700.0
2014-08-07 12:30:00,17.51,17.51,17.47,17.47,212200.0,15.4507,15.4507,15.4154,15.4154,212200.0
2014-08-07 13:00:00,17.48,17.53,17.47,17.5,254200.0,15.4242,15.4683,15.4154,15.4419,254200.0
2014-08-07 13:30:00,17.5,17.52,17.43,17.44,338800.0,15.4419,15.4595,15.3801,15.3889,338800.0
2014-08-07 14:00:00,17.43,17.44,17.41,17.41,290300.0,15.3801,15.3889,15.3624,15.3624,290300.0
2014-08-07 14:30:00,17.42,17.43,17.4,17.42,360100.0,15.3713,15.3801,15.3536,15.3713,360100.0
2014-08-07 15:00:00,17.43,17.47,17.43,17.46,556100.0,15.3801,15.4154,15.3801,15.4066,556100.0
2014-08-07 15:30:00,17.46,17.48,17.37,17.42,1389900.0,15.4066,15.4242,15.3272,15.3713,1389900.0
2014-08-08 09:30:00,16.52,17.27,16.46,16.54,2172000.0,14.5771,15.2389,14.5242,14.5948,2172000.0
2014-08-08 10:00:00,16.54,16.55,16.32,16.39,1652400.0,14.5948,14.6036,14.4006,14.4624,1652400.0
2014-08-08 10:30:00,16.39,16.55,16.38,16.54,1234700.0,14.4624,14.6036,14.4536,14.5948,1234700.0
2014-08-08 11:00:00,16.54,16.71,16.53,16.64,863700.0,14.5948,14.7448,14.5859,14.683,863700.0
2014-08-08 11:30:00,16.64,16.68,16.63,16.63,404700.0,14.683,14.7183,14.6742,14.6742,404700.0
2014-08-08 12:00:00,16.64,16.77,16.63,16.75,444400.0,14.683,14.7977,14.6742,14.7801,444400.0
2014-08-08 12:30:00,16.74,16.75,16.7,16.74,304800.0,14.7712,14.7801,14.7359,14.7712,304800.0
2014-08-08 13:00:00,16.73,16.95,16.73,16.93,620700.0,14.7624,14.9565,14.7624,14.9389,620700.0
2014-08-08 13:30:00,16.94,16.96,16.85,16.93,515000.0,14.9477,14.9654,14.8683,14.9389,515000.0
2014-08-08 14:00:00,16.93,17.04,16.92,17.0,551100.0,14.9389,15.036,14.9301,15.0007,551100.0
2014-08-08 14:30:00,17.0,17.03,16.99,17.01,717000.0,15.0007,15.0271,14.9918,15.0095,717000.0
2014-08-08 15:00:00,17.02,17.06,17.01,17.04,539000.0,15.0183,15.0536,15.0095,15.036,539000.0
2014-08-08 15:30:00,17.05,17.19,17.04,17.16,2659000.0,15.0448,15.1683,15.036,15.1418,2659000.0
2014-08-11 09:30:00,17.17,17.43,17.16,17.39,359200.0,15.1507,15.3801,15.1418,15.3448,359200.0
2014-08-11 10:00:00,17.39,17.45,17.35,17.39,461700.0,15.3448,15.3977,15.3095,15.3448,461700.0
2014-08-11 10:30:00,17.4,17.46,17.35,17.37,561500.0,15.3536,15.4066,15.3095,15.3272,561500.0
2014-08-11 11:00:00,17.38,17.42,17.35,17.39,598100.0,15.336,15.3713,15.3095,15.3448,598100.0
2014-08-11 11:30:00,17.39,17.4,17.34,17.37,210700.0,15.3448,15.3536,15.3007,15.3272,210700.0
2014-08-11 12:00:00,17.37,17.38,17.32,17.34,203400.0,15.3272,15.336,15.283,15.3007,203400.0
2014-08-11 12:30:00,17.33,17.38,17.33,17.36,259700.0,15.2919,15.336,15.2919,15.3183,259700.0
2014-08-11 13:00:00,17.36,17.37,17.34,17.34,224800.0,15.3183,15.3272,15.3007,15.3007,224800.0
2014-08-11 13:30:00,17.34,17.35,17.31,17.31,238500.0,15.3007,15.3095,15.2742,15.2742,238500.0
2014-08-11 14:00:00,17.31,17.38,17.3,17.36,346000.0,15.2742,15.336,15.2654,15.3183,346000.0
2014-08-11 14:30:00,17.36,17.37,17.34,17.34,199400.0,15.3183,15.3272,15.3007,15.3007,199400.0
2014-08-11 15:00:00,17.35,17.35,17.31,17.34,299500.0,15.3095,15.3095,15.2742,15.3007,299500.0
2014-08-11 15:30:00,17.34,17.36,17.32,17.34,1533100.0,15.3007,15.3183,15.283,15.3007,1533100.0
2014-08-12 09:30:00,17.36,17.48,17.27,17.48,456900.0,15.3183,15.4242,15.2389,15.4242,456900.0
2014-08-12 10:00:00,17.48,17.5,17.37,17.41,791300.0,15.4242,15.4419,15.3272,15.3624,791300.0
2014-08-12 10:30:00,17.41,17.41,17.3,17.3,361600.0,15.3624,15.3624,15.2654,15.2654,361600.0
2014-08-12 11:00:00,17.3,17.3,17.27,17.27,223700.0,15.2654,15.2654,15.2389,15.2389,223700.0
2014-08-12 11:30:00,17.28,17.3,17.27,17.28,239600.0,15.2477,15.2654,15.2389,15.2477,239600.0
2014-08-12 12:00:00,17.28,17.32,17.27,17.3,305400.0,15.2477,15.283,15.2389,15.2654,305400.0
2014-08-12 12:30:00,17.3,17.33,17.27,17.27,215000.0,15.2654,15.2919,15.2389,15.2389,215000.0
2014-08-12 13:00:00,17.27,17.3,17.27,17.29,196400.0,15.2389,15.2654,15.2389,15.2566,196400.0
2014-08-12 13:30:00,17.29,17.29,17.24,17.25,147700.0,15.2566,15.2566,15.2124,15.2213,147700.0
2014-08-12 14:00:00,17.25,17.26,17.22,17.23,191300.0,15.2213,15.2301,15.1948,15.2036,191300.0
2014-08-12 14:30:00,17.24,17.3,17.24,17.28,234400.0,15.2124,15.2654,15.2124,15.2477,234400.0
2014-08-12 15:00:00,17.27,17.29,17.25,17.26,408300.0,15.2389,15.2566,15.2213,15.2301,408300.0
2014-08-12 15:30:00,17.26,17.29,17.24,17.25,994100.0,15.2301,15.2566,15.2124,15.2213,994100.0
2014-08-13 09:30:00,17.27,17.33,16.42,17.25,136700.0,15.2389,15.2919,14.4889,15.2213,136700.0
2014-08-13 10:00:00,17.25,17.27,17.21,17.26,270300.0,15.2213,15.2389,15.186,15.2301,270300.0
2014-08-13 10:30:00,17.26,17.26,17.19,17.2,310800.0,15.2301,15.2301,15.1683,15.1771,310800.0
2014-08-13 11:00:00,17.19,17.21,17.19,17.2,185600.0,15.1683,15.186,15.1683,15.1771,185600.0
2014-08-13 11:30:00,17.2,17.2,17.14,17.14,373000.0,15.1771,15.1771,15.1242,15.1242,373000.0
2014-08-13 12:00:00,17.14,17.16,17.13,17.14,257500.0,15.1242,15.1418,15.1154,15.1242,257500.0
2014-08-13 12:30:00,17.13,17.17,17.13,17.17,293000.0,15.1154,15.1507,15.1154,15.1507,293000.0
2014-08-13 13:00:00,17.16,17.18,17.15,17.15,90900.0,15.1418,15.1595,15.133,15.133,90900.0
2014-08-13 13:30:00,17.15,17.18,17.15,17.15,187600.0,15.133,15.1595,15.133,15.133,187600.0
2014-08-13 14:00:00,17.15,17.16,17.13,17.14,266800.0,15.133,15.1418,15.1154,15.1242,266800.0
2014-08-13 14:30:00,17.14,17.14,17.13,17.14,128200.0,15.1242,15.1242,15.1154,15.1242,128200.0
2014-08-13 15:00:00,17.13,17.14,17.11,17.13,392400.0,15.1154,15.1242,15.0977,15.1154,392400.0
2014-08-13 15:30:00,17.13,17.15,17.1,17.11,1416600.0,15.1154,15.133,15.0889,15.0977,1416600.0
2014-08-14 09:30:00,17.17,17.26,17.13,17.18,137400.0,15.1507,15.2301,15.1154,15.1595,137400.0
2014-08-14 10:00:00,17.18,17.29,17.16,17.26,284300.0,15.1595,15.2566,15.1418,15.2301,284300.0
2014-08-14 10:30:00,17.26,17.29,17.21,17.21,77800.0,15.2301,15.2566,15.186,15.186,77800.0
2014-08-14 11:00:00,17.21,17.26,17.21,17.22,105800.0,15.186,15.2301,15.186,15.1948,105800.0
2014-08-14 11:30:00,17.21,17.23,17.19,17.21,79200.0,15.186,15.2036,15.1683,15.186,79200.0
2014-08-14 12:00:00,17.21,17.26,17.2,17.23,80500.0,15.186,15.2301,15.1771,15.2036,80500.0
2014-08-14 12:30:00,17.24,17.25,17.23,17.24,40700.0,15.2124,15.2213,15.2036,15.2124,40700.0
2014-08-14 13:00:00,17.25,17.28,17.24,17.27,54400.0,15.2213,15.2477,15.2124,15.2389,54400.0
2014-08-14 13:30:00,17.27,17.28,17.25,17.25,33100.0,15.2389,15.2477,15.2213,15.2213,33100.0
2014-08-14 14:00:00,17.26,17.28,17.25,17.28,118500.0,15.2301,15.2477,15.2213,15.2477,118500.0
2014-08-14 14:30:00,17.29,17.3,17.24,17.26,143000.0,15.2566,15.2654,15.2124,15.2301,143000.0
2014-08-14 15:00:00,17.26,17.27,17.24,17.27,149100.0,15.2301,15.2389,15.2124,15.2389,149100.0
2014-08-14 15:30:00,17.27,17.32,17.23,17.3,409300.0,15.2389,15.283,15.2036,15.2654,409300.0
2014-08-15 09:30:00,17.35,17.37,17.26,17.33,278300.0,15.3095,15.3272,15.2301,15.2919,278300.0
2014-08-15 10:00:00,17.33,17.38,17.29,17.33,188500.0,15.2919,15.336,15.2566,15.2919,188500.0
2014-08-15 10:30:00,17.32,17.33,17.18,17.23,239800.0,15.283,15.2919,15.1595,15.2036,239800.0
2014-08-15 11:00:00,17.23,17.31,17.22,17.26,170400.0,15.2036,15.2742,15.1948,15.2301,170400.0
2014-08-15 11:30:00,17.25,17.27,17.18,17.2,162900.0,15.2213,15.2389,15.1595,15.1771,162900.0
2014-08-15 12:00:00,17.19,17.2,17.16,17.17,307100.0,15.1683,15.1771,15.1418,15.1507,307100.0
2014-08-15 12:30:00,17.17,17.18,17.14,17.16,132800.0,15.1507,15.1595,15.1242,15.1418,132800.0
2014-08-15 13:00:00,17.16,17.19,17.15,17.16,138400.0,15.1418,15.1683,15.133,15.1418,138400.0
2014-08-15 13:30:00,17.16,17.2,17.15,17.19,97400.0,15.1418,15.1771,15.133,15.1683,97400.0
2014-08-15 14:00:00,17.19,17.24,17.18,17.24,67400.0,15.1683,15.2124,15.1595,15.2124,67400.0
2014-08-15 14:30:00,17.24,17.25,17.22,17.23,55200.0,15.2124,15.2213,15.1948,15.2036,55200.0
2014-08-15 15:00:00,17.23,17.25,17.23,17.25,71700.0,15.2036,15.2213,15.2036,15.2213,71700.0
2014-08-15 15:30:00,17.25,17.29,17.24,17.26,518500.0,15.2213,15.2566,15.2124,15.2301,518500.0
2014-08-18 09:30:00,17.35,17.41,17.27,17.32,378000.0,15.3095,15.3624,15.2389,15.283,378000.0
2014-08-18 10:00:00,17.31,17.39,17.31,17.33,165900.0,15.2742,15.3448,15.2742,15.2919,165900.0
2014-08-18 10:30:00,17.33,17.34,17.26,17.32,551700.0,15.2919,15.3007,15.2301,15.283,551700.0
2014-08-18 11:00:00,17.32,17.32,17.28,17.3,174700.0,15.283,15.283,15.2477,15.2654,174700.0
2014-08-18 11:30:00,17.3,17.39,17.24,17.25,241000.0,15.2654,15.3448,15.2124,15.2213,241000.0
2014-08-18 12:00:00,17.25,17.26,17.22,17.22,191200.0,15.2213,15.2301,15.1948,15.1948,191200.0
2014-08-18 12:30:00,17.22,17.24,17.21,17.22,219900.0,15.1948,15.2124,15.186,15.1948,219900.0
2014-08-18 13:00:00,17.22,17.24,17.21,17.23,157600.0,15.1948,15.2124,15.186,15.2036,157600.0
2014-08-18 13:30:00,17.23,17.24,17.22,17.22,69500.0,15.2036,15.2124,15.1948,15.1948,69500.0
2014-08-18 14:00:00,17.22,17.23,17.18,17.2,499500.0,15.1948,15.2036,15.1595,15.1771,499500.0
2014-08-18 14:30:00,17.2,17.21,17.16,17.17,298000.0,15.1771,15.186,15.1418,15.1507,298000.0
2014-08-18 15:00:00,17.17,17.2,17.17,17.19,244600.0,15.1507,15.1771,15.1507,15.1683,244600.0
2014-08-18 15:30:00,17.19,17.21,17.15,17.2,671900.0,15.1683,15.186,15.133,15.1771,671900.0
2014-08-19 09:30:00,17.16,17.24,17.08,17.15,236100.0,15.1418,15.2124,15.0713,15.133,236100.0
2014-08-19 10:00:00,17.15,17.17,17.13,17.16,279600.0,15.133,15.1507,15.1154,15.1418,279600.0
2014-08-19 10:30:00,17.15,17.23,17.14,17.21,124000.0,15.133,15.2036,15.1242,15.186,124000.0
2014-08-19 11:00:00,17.22,17.22,17.17,17.21,104900.0,15.1948,15.1948,15.1507,15.186,104900.0
2014-08-19 11:30:00,17.21,17.21,17.14,17.16,182900.0,15.186,15.186,15.1242,15.1418,182900.0
2014-08-19 12:00:00,17.16,17.2,17.15,17.17,134700.0,15.1418,15.1771,15.133,15.1507,134700.0
2014-08-19 12:30:00,17.17,17.17,17.14,17.14,75500.0,15.1507,15.1507,15.1242,15.1242,75500.0
2014-08-19 13:00:00,17.14,17.15,17.14,17.15,114600.0,15.1242,15.133,15.1242,15.133,114600.0
2014-08-19 13:30:00,17.15,17.15,17.1,17.1,237200.0,15.133,15.133,15.0889,15.0889,237200.0
2014-08-19 14:00:00,17.1,17.12,17.09,17.12,56700.0,15.0889,15.1066,15.0801,15.1066,56700.0
2014-08-19 14:30:00,17.12,17.12,17.11,17.11,105700.0,15.1066,15.1066,15.0977,15.0977,105700.0
2014-08-19 15:00:00,17.12,17.12,17.07,17.1,232600.0,15.1066,15.1066,15.0624,15.0889,232600.0
2014-08-19 15:30:00,17.1,17.15,17.1,17.14,786700.0,15.0889,15.133,15.0889,15.1242,786700.0
2014-08-20 09:30:00,17.14,17.28,17.08,17.26,159900.0,15.1242,15.2477,15.0713,15.2301,159900.0
2014-08-20 10:00:00,17.26,17.32,17.25,17.31,112300.0,15.2301,15.283,15.2213,15.2742,112300.0
2014-08-20 10:30:00,17.32,17.36,17.29,17.3,126800.0,15.283,15.3183,15.2566,15.2654,126800.0
2014-08-20 11:00:00,17.31,17.37,17.3,17.35,113000.0,15.2742,15.3272,15.2654,15.3095,113000.0
2014-08-20 11:30:00,17.34,17.37,17.32,17.34,94200.0,15.3007,15.3272,15.283,15.3007,94200.0
2014-08-20 12:00:00,17.34,17.37,17.32,17.37,76000.0,15.3007,15.3272,15.283,15.3272,76000.0
2014-08-20 12:30:00,17.37,17.37,17.29,17.3,295200.0,15.3272,15.3272,15.2566,15.2654,295200.0
2014-08-20 13:00:00,17.3,17.38,17.3,17.38,82900.0,15.2654,15.336,15.2654,15.336,82900.0
2014-08-20 13:30:00,17.37,17.4,17.36,17.4,101000.0,15.3272,15.3536,15.3183,15.3536,101000.0
2014-08-20 14:00:00,17.4,17.42,17.37,17.4,201000.0,15.3536,15.3713,15.3272,15.3536,201000.0
2014-08-20 14:30:00,17.41,17.45,17.39,17.39,173700.0,15.3624,15.3977,15.3448,15.3448,173700.0
2014-08-20 15:00:00,17.39,17.45,17.39,17.44,201100.0,15.3448,15.3977,15.3448,15.3889,201100.0
2014-08-20 15:30:00,17.44,17.5,17.43,17.46,791000.0,15.3889,15.4419,15.3801,15.4066,791000.0
2014-08-21 09:30:00,17.46,17.52,17.41,17.46,215900.0,15.4066,15.4595,15.3624,15.4066,215900.0
2014-08-21 10:00:00,17.46,17.5,17.39,17.49,116700.0,15.4066,15.4419,15.3448,15.433,116700.0
2014-08-21 10:30:00,17.48,17.51,17.47,17.51,167900.0,15.4242,15.4507,15.4154,15.4507,167900.0
2014-08-21 11:00:00,17.51,17.55,17.48,17.52,231300.0,15.4507,15.486,15.4242,15.4595,231300.0
2014-08-21 11:30:00,17.52,17.6,17.52,17.58,266600.0,15.4595,15.5301,15.4595,15.5125,266600.0
2014-08-21 12:00:00,17.58,17.58,17.53,17.53,94700.0,15.5125,15.5125,15.4683,15.4683,94700.0
2014-08-21 12:30:00,17.53,17.57,17.53,17.54,94500.0,15.4683,15.5036,15.4683,15.4772,94500.0
2014-08-21 13:00:00,17.54,17.55,17.51,17.51,91600.0,15.4772,15.486,15.4507,15.4507,91600.0
2014-08-21 13:30:00,17.52,17.52,17.51,17.51,64900.0,15.4595,15.4595,15.4507,15.4507,64900.0
2014-08-21 14:00:00,17.51,17.54,17.5,17.53,186600.0,15.4507,15.4772,15.4419,15.4683,186600.0
2014-08-21 14:30:00,17.53,17.53,17.51,17.53,172800.0,15.4683,15.4683,15.4507,15.4683,172800.0
2014-08-21 15:00:00,17.53,17.57,17.52,17.57,204100.0,15.4683,15.5036,15.4595,15.5036,204100.0
2014-08-21 15:30:00,17.57,17.6,17.54,17.58,950700.0,15.5036,15.5301,15.4772,15.5125,950700.0
2014-08-22 09:30:00,17.6,17.6,17.42,17.51,190200.0,15.5301,15.5301,15.3713,15.4507,190200.0
2014-08-22 10:00:00,17.51,17.53,17.46,17.46,115800.0,15.4507,15.4683,15.4066,15.4066,115800.0
2014-08-22 10:30:00,17.47,17.48,17.39,17.45,250400.0,15.4154,15.4242,15.3448,15.3977,250400.0
2014-08-22 11:00:00,17.44,17.5,17.43,17.48,126600.0,15.3889,15.4419,15.3801,15.4242,126600.0
2014-08-22 11:30:00,17.48,17.52,17.45,17.45,98500.0,15.4242,15.4595,15.3977,15.3977,98500.0
2014-08-22 12:00:00,17.45,17.57,17.45,17.56,153600.0,15.3977,15.5036,15.3977,15.4948,153600.0
2014-08-22 12:30:00,17.56,17.57,17.53,17.55,57600.0,15.4948,15.5036,15.4683,15.486,57600.0
2014-08-22 13:00:00,17.55,17.56,17.5,17.54,140700.0,15.486,15.4948,15.4419,15.4772,140700.0
2014-08-22 13:30:00,17.54,17.57,17.52,17.56,110800.0,15.4772,15.5036,15.4595,15.4948,110800.0
2014-08-22 14:00:00,17.55,17.56,17.51,17.52,74100.0,15.486,15.4948,15.4507,15.4595,74100.0
2014-08-22 14:30:00,17.51,17.55,17.5,17.54,93500.0,15.4507,15.486,15.4419,15.4772,93500.0
2014-08-22 15:00:00,17.53,17.57,17.53,17.55,64600.0,15.4683,15.5036,15.4683,15.486,64600.0
2014-08-22 15:30:00,17.54,17.54,17.47,17.5,429200.0,15.4772,15.4772,15.4154,15.4419,429200.0
2014-08-25 09:30:00,17.55,17.6,17.51,17.56,53600.0,15.486,15.5301,15.4507,15.4948,53600.0
2014-08-25 10:00:00,17.56,17.57,17.53,17.53,41500.0,15.4948,15.5036,15.4683,15.4683,41500.0
2014-08-25 10:30:00,17.52,17.57,17.51,17.55,51500.0,15.4595,15.5036,15.4507,15.486,51500.0
2014-08-25 11:00:00,17.55,17.58,17.54,17.57,84800.0,15.486,15.5125,15.4772,15.5036,84800.0
2014-08-25 11:30:00,17.57,17.57,17.53,17.55,36100.0,15.5036,15.5036,15.4683,15.486,36100.0
2014-08-25 12:00:00,17.55,17.56,17.5,17.52,97700.0,15.486,15.4948,15.4419,15.4595,97700.0
2014-08-25 12:30:00,17.51,17.54,17.5,17.52,146500.0,15.4507,15.4772,15.4419,15.4595,146500.0
2014-08-25 13:00:00,17.52,17.53,17.47,17.53,134000.0,15.4595,15.4683,15.4154,15.4683,134000.0
2014-08-25 13:30:00,17.53,17.54,17.5,17.51,128100.0,15.4683,15.4772,15.4419,15.4507,128100.0
2014-08-25 14:00:00,17.51,17.54,17.49,17.54,111300.0,15.4507,15.4772,15.433,15.4772,111300.0
2014-08-25 14:30:00,17.53,17.6,17.53,17.6,183400.0,15.4683,15.5301,15.4683,15.5301,183400.0
2014-08-25 15:00:00,17.59,17.62,17.59,17.62,117700.0,15.5213,15.5477,15.5213,15.5477,117700.0
2014-08-25 15:30:00,17.62,17.66,17.6,17.66,449200.0,15.5477,15.583,15.5301,15.583,449200.0
2014-08-26 09:30:00,17.71,17.71,17.59,17.59,82600.0,15.6272,15.6272,15.5213,15.5213,82600.0
2014-08-26 10:00:00,17.6,17.63,17.6,17.61,71400.0,15.5301,15.5566,15.5301,15.5389,71400.0
2014-08-26 10:30:00,17.61,17.64,17.59,17.64,33400.0,15.5389,15.5654,15.5213,15.5654,33400.0
2014-08-26 11:00:00,17.64,17.67,17.63,17.67,59200.0,15.5654,15.5919,15.5566,15.5919,59200.0
2014-08-26 11:30:00,17.66,17.67,17.63,17.63,13900.0,15.583,15.5919,15.5566,15.5566,13900.0
2014-08-26 12:00:00,17.62,17.66,17.62,17.66,69400.0,15.5477,15.583,15.5477,15.583,69400.0
2014-08-26 12:30:00,17.65,17.66,17.62,17.62,149000.0,15.5742,15.583,15.5477,15.5477,149000.0
2014-08-26 13:00:00,17.63,17.65,17.63,17.64,60500.0,15.5566,15.5742,15.5566,15.5654,60500.0
2014-08-26 13:30:00,17.64,17.65,17.62,17.63,48900.0,15.5654,15.5742,15.5477,15.5566,48900.0
2014-08-26 14:00:00,17.63,17.66,17.62,17.63,234600.0,15.5566,15.583,15.5477,15.5566,234600.0
2014-08-26 14:30:00,17.62,17.63,17.59,17.63,130500.0,15.5477,15.5566,15.5213,15.5566,130500.0
2014-08-26 15:00:00,17.63,17.64,17.61,17.62,89300.0,15.5566,15.5654,15.5389,15.5477,89300.0
2014-08-26 15:30:00,17.61,17.62,17.61,17.62,109600.0,15.5389,15.5477,15.5389,15.5477,109600.0
2014-08-27 09:30:00,17.61,17.67,17.57,17.57,87600.0,15.5389,15.5919,15.5036,15.5036,87600.0
2014-08-27 10:00:00,17.57,17.64,17.56,17.61,113700.0,15.5036,15.5654,15.4948,15.5389,113700.0
2014-08-27 10:30:00,17.61,17.61,17.57,17.61,72600.0,15.5389,15.5389,15.5036,15.5389,72600.0
2014-08-27 11:00:00,17.6,17.61,17.56,17.6,102300.0,15.5301,15.5389,15.4948,15.5301,102300.0
2014-08-27 11:30:00,17.6,17.6,17.58,17.58,41900.0,15.5301,15.5301,15.5125,15.5125,41900.0
2014-08-27 12:00:00,17.58,17.6,17.57,17.58,128800.0,15.5125,15.5301,15.5036,15.5125,128800.0
2014-08-27 12:30:00,17.58,17.58,17.54,17.57,49400.0,15.5125,15.5125,15.4772,15.5036,49400.0
2014-08-27 13:00:00,17.57,17.62,17.57,17.62,68900.0,15.5036,15.5477,15.5036,15.5477,68900.0
2014-08-27 13:30:00,17.62,17.67,17.62,17.63,95400.0,15.5477,15.5919,15.5477,15.5566,95400.0
2014-08-27 14:00:00,17.64,17.65,17.62,17.65,109000.0,15.5654,15.5742,15.5477,15.5742,109000.0
2014-08-27 14:30:00,17.64,17.67,17.64,17.64,97500.0,15.5654,15.5919,15.5654,15.5654,97500.0
2014-08-27 15:00:00,17.64,17.66,17.63,17.66,126600.0,15.5654,15.583,15.5566,15.583,126600.0
2014-08-27 15:30:00,17.66,17.68,17.64,17.67,277800.0,15.583,15.6007,15.5654,15.5919,277800.0
2014-08-28 09:30:00,17.65,17.71,17.51,17.71,167700.0,15.5742,15.6272,15.4507,15.6272,167700.0
2014-08-28 10:00:00,17.71,17.71,17.66,17.67,180200.0,15.6272,15.6272,15.583,15.5919,180200.0
2014-08-28 10:30:00,17.68,17.68,17.66,17.68,153100.0,15.6007,15.6007,15.583,15.6007,153100.0
2014-08-28 11:00:00,17.67,17.72,17.66,17.71,99700.0,15.5919,15.636,15.583,15.6272,99700.0
2014-08-28 11:30:00,17.71,17.73,17.69,17.72,66500.0,15.6272,15.6448,15.6095,15.636,66500.0
2014-08-28 12:00:00,17.71,17.75,17.7,17.73,68100.0,15.6272,15.6625,15.6183,15.6448,68100.0
2014-08-28 12:30:00,17.72,17.73,17.7,17.7,67800.0,15.636,15.6448,15.6183,15.6183,67800.0
2014-08-28 13:00:00,17.7,17.72,17.69,17.71,78100.0,15.6183,15.636,15.6095,15.6272,78100.0
2014-08-28 13:30:00,17.71,17.72,17.69,17.71,54500.0,15.6272,15.636,15.6095,15.6272,54500.0
2014-08-28 14:00:00,17.71,17.71,17.68,17.71,168600.0,15.6272,15.6272,15.6007,15.6272,168600.0
2014-08-28 14:30:00,17.7,17.71,17.69,17.69,99200.0,15.6183,15.6272,15.6095,15.6095,99200.0
2014-08-28 15:00:00,17.7,17.71,17.67,17.68,159100.0,15.6183,15.6272,15.5919,15.6007,159100.0
2014-08-28 15:30:00,17.68,17.68,17.64,17.68,353300.0,15.6007,15.6007,15.5654,15.6007,353300.0
2014-08-29 09:30:00,17.67,17.72,17.58,17.58,93900.0,15.5919,15.636,15.5125,15.5125,93900.0
2014-08-29 10:00:00,17.58,17.6,17.54,17.58,49200.0,15.5125,15.5301,15.4772,15.5125,49200.0
2014-08-29 10:30:00,17.58,17.62,17.58,17.61,38900.0,15.5125,15.5477,15.5125,15.5389,38900.0
2014-08-29 11:00:00,17.62,17.63,17.61,17.62,22100.0,15.5477,15.5566,15.5389,15.5477,22100.0
2014-08-29 11:30:00,17.61,17.66,17.61,17.63,38000.0,15.5389,15.583,15.5389,15.5566,38000.0
2014-08-29 12:00:00,17.63,17.64,17.61,17.62,26200.0,15.5566,15.5654,15.5389,15.5477,26200.0
2014-08-29 12:30:00,17.62,17.62,17.58,17.58,104100.0,15.5477,15.5477,15.5125,15.5125,104100.0
2014-08-29 13:00:00,17.57,17.66,17.57,17.66,190200.0,15.5036,15.583,15.5036,15.583,190200.0
2014-08-29 13:30:00,17.66,17.67,17.64,17.65,122400.0,15.583,15.5919,15.5654,15.5742,122400.0
2014-08-29 14:00:00,17.64,17.64,17.63,17.64,66200.0,15.5654,15.5654,15.5566,15.5654,66200.0
2014-08-29 14:30:00,17.63,17.64,17.63,17.64,133900.0,15.5566,15.5654,15.5566,15.5654,133900.0
2014-08-29 15:00:00,17.64,17.64,17.62,17.62,104200.0,15.5654,15.5654,15.5477,15.5477,104200.0
2014-08-29 15:30:00,17.63,17.67,17.6,17.62,629700.0,15.5566,15.5919,15.5301,15.5477,629700.0
2014-09-02 09:30:00,17.65,17.69,17.6,17.67,280300.0,15.5742,15.6095,15.5301,15.5919,280300.0
2014-09-02 10:00:00,17.67,17.74,17.65,17.71,140100.0,15.5919,15.6536,15.5742,15.6272,140100.0
2014-09-02 10:30:00,17.72,17.72,17.65,17.65,122800.0,15.636,15.636,15.5742,15.5742,122800.0
2014-09-02 11:00:00,17.65,17.66,17.59,17.6,112100.0,15.5742,15.583,15.5213,15.5301,112100.0
2014-09-02 11:30:00,17.6,17.65,17.59,17.62,156400.0,15.5301,15.5742,15.5213,15.5477,156400.0
2014-09-02 12:00:00,17.62,17.62,17.59,17.59,67000.0,15.5477,15.5477,15.5213,15.5213,67000.0
2014-09-02 12:30:00,17.6,17.6,17.55,17.57,113200.0,15.5301,15.5301,15.486,15.5036,113200.0
2014-09-02 13:00:00,17.57,17.58,17.56,17.58,46700.0,15.5036,15.5125,15.4948,15.5125,46700.0
2014-09-02 13:30:00,17.58,17.6,17.5,17.5,184800.0,15.5125,15.5301,15.4419,15.4419,184800.0
2014-09-02 14:00:00,17.51,17.55,17.5,17.53,229500.0,15.4507,15.486,15.4419,15.4683,229500.0
2014-09-02 14:30:00,17.53,17.55,17.52,17.54,259800.0,15.4683,15.486,15.4595,15.4772,259800.0
2014-09-02 15:00:00,17.53,17.54,17.49,17.5,289900.0,15.4683,15.4772,15.433,15.4419,289900.0
2014-09-02 15:30:00,17.5,17.5,17.42,17.43,890000.0,15.4419,15.4419,15.3713,15.3801,890000.0
2014-09-03 09:30:00,17.52,17.61,17.52,17.58,216600.0,15.4595,15.5389,15.4595,15.5125,216600.0
2014-09-03 10:00:00,17.58,17.61,17.58,17.59,101300.0,15.5125,15.5389,15.5125,15.5213,101300.0
2014-09-03 10:30:00,17.59,17.64,17.59,17.62,161500.0,15.5213,15.5654,15.5213,15.5477,161500.0
2014-09-03 11:00:00,17.62,17.62,17.6,17.6,83900.0,15.5477,15.5477,15.5301,15.5301,83900.0
2014-09-03 11:30:00,17.6,17.61,17.55,17.59,150100.0,15.5301,15.5389,15.486,15.5213,150100.0
2014-09-03 12:00:00,17.58,17.59,17.57,17.58,107500.0,15.5125,15.5213,15.5036,15.5125,107500.0
2014-09-03 12:30:00,17.58,17.61,17.58,17.6,75800.0,15.5125,15.5389,15.5125,15.5301,75800.0
2014-09-03 13:00:00,17.6,17.6,17.59,17.6,84100.0,15.5301,15.5301,15.5213,15.5301,84100.0
2014-09-03 13:30:00,17.6,17.6,17.57,17.59,116200.0,15.5301,15.5301,15.5036,15.5213,116200.0
2014-09-03 14:00:00,17.59,17.59,17.57,17.58,124600.0,15.5213,15.5213,15.5036,15.5125,124600.0
2014-09-03 14:30:00,17.57,17.58,17.53,17.53,149600.0,15.5036,15.5125,15.4683,15.4683,149600.0
2014-09-03 15:00:00,17.54,17.58,17.53,17.58,237100.0,15.4772,15.5125,15.4683,15.5125,237100.0
2014-09-03 15:30:00,17.57,17.6,17.57,17.6,304500.0,15.5036,15.5301,15.5036,15.5301,304500.0
2014-09-04 09:30:00,17.67,17.76,17.62,17.69,136500.0,15.5919,15.6713,15.5477,15.6095,136500.0
2014-09-04 10:00:00,17.69,17.74,17.65,17.71,117000.0,15.6095,15.6536,15.5742,15.6272,117000.0
2014-09-04 10:30:00,17.71,17.76,17.71,17.75,104100.0,15.6272,15.6713,15.6272,15.6625,104100.0
2014-09-04 11:00:00,17.75,17.8,17.72,17.77,160000.0,15.6625,15.7066,15.636,15.6801,160000.0
2014-09-04 11:30:00,17.77,17.77,17.74,17.76,55600.0,15.6801,15.6801,15.6536,15.6713,55600.0
2014-09-04 12:00:00,17.75,17.76,17.69,17.69,95100.0,15.6625,15.6713,15.6095,15.6095,95100.0
2014-09-04 12:30:00,17.7,17.73,17.69,17.71,64200.0,15.6183,15.6448,15.6095,15.6272,64200.0
2014-09-04 13:00:00,17.71,17.72,17.69,17.69,29100.0,15.6272,15.636,15.6095,15.6095,29100.0
2014-09-04 13:30:00,17.69,17.7,17.63,17.63,156900.0,15.6095,15.6183,15.5566,15.5566,156900.0
2014-09-04 14:00:00,17.63,17.64,17.62,17.63,86300.0,15.5566,15.5654,15.5477,15.5566,86300.0
2014-09-04 14:30:00,17.62,17.65,17.6,17.61,134500.0,15.5477,15.5742,15.5301,15.5389,134500.0
2014-09-04 15:00:00,17.61,17.62,17.59,17.61,192000.0,15.5389,15.5477,15.5213,15.5389,192000.0
2014-09-04 15:30:00,17.61,17.61,17.57,17.6,278500.0,15.5389,15.5389,15.5036,15.5301,278500.0
2014-09-05 09:30:00,17.59,17.66,17.54,17.65,195900.0,15.5213,15.583,15.4772,15.5742,195900.0
2014-09-05 10:00:00,17.64,17.65,17.58,17.62,158900.0,15.5654,15.5742,15.5125,15.5477,158900.0
2014-09-05 10:30:00,17.62,17.67,17.6,17.66,93100.0,15.5477,15.5919,15.5301,15.583,93100.0
2014-09-05 11:00:00,17.66,17.73,17.65,17.72,125000.0,15.583,15.6448,15.5742,15.636,125000.0
2014-09-05 11:30:00,17.71,17.72,17.67,17.69,114100.0,15.6272,15.636,15.5919,15.6095,114100.0
2014-09-05 12:00:00,17.69,17.69,17.67,17.67,63300.0,15.6095,15.6095,15.5919,15.5919,63300.0
2014-09-05 12:30:00,17.68,17.7,17.68,17.7,32000.0,15.6007,15.6183,15.6007,15.6183,32000.0
2014-09-05 13:00:00,17.7,17.71,17.68,17.69,40200.0,15.6183,15.6272,15.6007,15.6095,40200.0
2014-09-05 13:30:00,17.69,17.69,17.66,17.69,89200.0,15.6095,15.6095,15.583,15.6095,89200.0
2014-09-05 14:00:00,17.69,17.72,17.67,17.67,67900.0,15.6095,15.636,15.5919,15.5919,67900.0
2014-09-05 14:30:00,17.67,17.7,17.67,17.69,56700.0,15.5919,15.6183,15.5919,15.6095,56700.0
2014-09-05 15:00:00,17.69,17.73,17.68,17.72,208200.0,15.6095,15.6448,15.6007,15.636,208200.0
2014-09-05 15:30:00,17.71,17.75,17.71,17.74,240700.0,15.6272,15.6625,15.6272,15.6536,240700.0
2014-09-08 09:30:00,17.74,17.74,17.59,17.65,117600.0,15.6536,15.6536,15.5213,15.5742,117600.0
2014-09-08 10:00:00,17.66,17.66,17.57,17.61,102200.0,15.583,15.583,15.5036,15.5389,102200.0
2014-09-08 10:30:00,17.6,17.65,17.58,17.65,89200.0,15.5301,15.5742,15.5125,15.5742,89200.0
2014-09-08 11:00:00,17.65,17.66,17.62,17.65,64200.0,15.5742,15.583,15.5477,15.5742,64200.0
2014-09-08 11:30:00,17.64,17.66,17.58,17.6,219400.0,15.5654,15.583,15.5125,15.5301,219400.0
2014-09-08 12:00:00,17.6,17.61,17.55,17.59,197800.0,15.5301,15.5389,15.486,15.5213,197800.0
2014-09-08 12:30:00,17.6,17.63,17.59,17.62,48200.0,15.5301,15.5566,15.5213,15.5477,48200.0
2014-09-08 13:00:00,17.63,17.63,17.56,17.58,126200.0,15.5566,15.5566,15.4948,15.5125,126200.0
2014-09-08 13:30:00,17.58,17.59,17.56,17.57,146600.0,15.5125,15.5213,15.4948,15.5036,146600.0
2014-09-08 14:00:00,17.57,17.6,17.55,17.59,273200.0,15.5036,15.5301,15.486,15.5213,273200.0
2014-09-08 14:30:00,17.58,17.6,17.57,17.59,98000.0,15.5125,15.5301,15.5036,15.5213,98000.0
2014-09-08 15:00:00,17.6,17.64,17.59,17.62,135500.0,15.5301,15.5654,15.5213,15.5477,135500.0
2014-09-08 15:30:00,17.63,17.64,17.61,17.62,248000.0,15.5566,15.5654,15.5389,15.5477,248000.0
2014-09-09 09:30:00,17.61,17.62,17.39,17.39,56200.0,15.5389,15.5477,15.3448,15.3448,56200.0
2014-09-09 10:00:00,17.39,17.45,17.39,17.44,121800.0,15.3448,15.3977,15.3448,15.3889,121800.0
2014-09-09 10:30:00,17.45,17.45,17.35,17.36,82300.0,15.3977,15.3977,15.3095,15.3183,82300.0
2014-09-09 11:00:00,17.36,17.39,17.35,17.37,129400.0,15.3183,15.3448,15.3095,15.3272,129400.0
2014-09-09 11:30:00,17.37,17.37,17.28,17.31,124800.0,15.3272,15.3272,15.2477,15.2742,124800.0
2014-09-09 12:00:00,17.31,17.34,17.27,17.33,178200.0,15.2742,15.3007,15.2389,15.2919,178200.0
2014-09-09 12:30:00,17.33,17.34,17.28,17.31,551500.0,15.2919,15.3007,15.2477,15.2742,551500.0
2014-09-09 13:00:00,17.32,17.32,17.28,17.3,108300.0,15.283,15.283,15.2477,15.2654,108300.0
2014-09-09 13:30:00,17.31,17.32,17.29,17.3,97200.0,15.2742,15.283,15.2566,15.2654,97200.0
2014-09-09 14:00:00,17.3,17.33,17.29,17.31,128100.0,15.2654,15.2919,15.2566,15.2742,128100.0
2014-09-09 14:30:00,17.3,17.32,17.28,17.32,102700.0,15.2654,15.283,15.2477,15.283,102700.0
2014-09-09 15:00:00,17.32,17.32,17.28,17.29,204700.0,15.283,15.283,15.2477,15.2566,204700.0
2014-09-09 15:30:00,17.3,17.33,17.28,17.29,412600.0,15.2654,15.2919,15.2477,15.2566,412600.0
2014-09-10 09:30:00,17.27,17.42,17.2,17.29,168000.0,15.2389,15.3713,15.1771,15.2566,168000.0
2014-09-10 10:00:00,17.28,17.34,17.26,17.34,149000.0,15.2477,15.3007,15.2301,15.3007,149000.0
2014-09-10 10:30:00,17.34,17.35,17.28,17.32,83300.0,15.3007,15.3095,15.2477,15.283,83300.0
2014-09-10 11:00:00,17.32,17.36,17.32,17.36,87300.0,15.283,15.3183,15.283,15.3183,87300.0
2014-09-10 11:30:00,17.36,17.37,17.31,17.31,72200.0,15.3183,15.3272,15.2742,15.2742,72200.0
2014-09-10 12:00:00,17.31,17.36,17.3,17.36,42300.0,15.2742,15.3183,15.2654,15.3183,42300.0
2014-09-10 12:30:00,17.36,17.37,17.33,17.37,45400.0,15.3183,15.3272,15.2919,15.3272,45400.0
2014-09-10 13:00:00,17.37,17.41,17.36,17.4,26900.0,15.3272,15.3624,15.3183,15.3536,26900.0
2014-09-10 13:30:00,17.39,17.4,17.35,17.39,62800.0,15.3448,15.3536,15.3095,15.3448,62800.0
2014-09-10 14:00:00,17.39,17.42,17.39,17.42,45500.0,15.3448,15.3713,15.3448,15.3713,45500.0
2014-09-10 14:30:00,17.42,17.44,17.41,17.43,51400.0,15.3713,15.3889,15.3624,15.3801,51400.0
2014-09-10 15:00:00,17.43,17.5,17.42,17.48,118600.0,15.3801,15.4419,15.3713,15.4242,118600.0
2014-09-10 15:30:00,17.48,17.51,17.46,17.46,337900.0,15.4242,15.4507,15.4066,15.4066,337900.0
2014-09-11 09:30:00,17.41,17.47,17.36,17.38,109600.0,15.3624,15.4154,15.3183,15.336,109600.0
2014-09-11 10:00:00,17.39,17.39,17.35,17.36,78000.0,15.3448,15.3448,15.3095,15.3183,78000.0
2014-09-11 10:30:00,17.36,17.36,17.3,17.35,48600.0,15.3183,15.3183,15.2654,15.3095,48600.0
2014-09-11 11:00:00,17.36,17.38,17.35,17.36,25800.0,15.3183,15.336,15.3095,15.3183,25800.0
2014-09-11 11:30:00,17.36,17.38,17.35,17.37,44100.0,15.3183,15.336,15.3095,15.3272,44100.0
2014-09-11 12:00:00,17.38,17.38,17.36,17.38,33700.0,15.336,15.336,15.3183,15.336,33700.0
2014-09-11 12:30:00,17.38,17.38,17.34,17.35,29600.0,15.336,15.336,15.3007,15.3095,29600.0
2014-09-11 13:00:00,17.36,17.36,17.31,17.33,30100.0,15.3183,15.3183,15.2742,15.2919,30100.0
2014-09-11 13:30:00,17.32,17.35,17.29,17.34,125600.0,15.283,15.3095,15.2566,15.3007,125600.0
2014-09-11 14:00:00,17.34,17.35,17.31,17.34,85100.0,15.3007,15.3095,15.2742,15.3007,85100.0
2014-09-11 14:30:00,17.34,17.36,17.32,17.32,42200.0,15.3007,15.3183,15.283,15.283,42200.0
2014-09-11 15:00:00,17.32,17.33,17.29,17.3,104100.0,15.283,15.2919,15.2566,15.2654,104100.0
2014-09-11 15:30:00,17.29,17.3,17.26,17.29,369100.0,15.2566,15.2654,15.2301,15.2566,369100.0
2014-09-12 09:30:00,17.27,17.27,17.12,17.13,91300.0,15.2389,15.2389,15.1066,15.1154,91300.0
2014-09-12 10:00:00,17.13,17.19,17.1,17.18,107500.0,15.1154,15.1683,15.0889,15.1595,107500.0
2014-09-12 10:30:00,17.18,17.19,17.12,17.15,56300.0,15.1595,15.1683,15.1066,15.133,56300.0
2014-09-12 11:00:00,17.15,17.16,17.11,17.15,84600.0,15.133,15.1418,15.0977,15.133,84600.0
2014-09-12 11:30:00,17.14,17.18,17.12,17.13,53900.0,15.1242,15.1595,15.1066,15.1154,53900.0
2014-09-12 12:00:00,17.12,17.15,17.11,17.12,134100.0,15.1066,15.133,15.0977,15.1066,134100.0
2014-09-12 12:30:00,17.12,17.13,17.1,17.12,38400.0,15.1066,15.1154,15.0889,15.1066,38400.0
2014-09-12 13:00:00,17.12,17.12,17.06,17.07,70000.0,15.1066,15.1066,15.0536,15.0624,70000.0
2014-09-12 13:30:00,17.08,17.09,17.05,17.08,81900.0,15.0713,15.0801,15.0448,15.0713,81900.0
2014-09-12 14:00:00,17.08,17.14,17.08,17.12,211700.0,15.0713,15.1242,15.0713,15.1066,211700.0
2014-09-12 14:30:00,17.13,17.15,17.11,17.14,85500.0,15.1154,15.133,15.0977,15.1242,85500.0
2014-09-12 15:00:00,17.13,17.15,17.11,17.14,157800.0,15.1154,15.133,15.0977,15.1242,157800.0
2014-09-12 15:30:00,17.14,17.15,17.11,17.13,291300.0,15.1242,15.133,15.0977,15.1154,291300.0
2014-09-15 09:30:00,17.15,17.29,16.88,16.89,198600.0,15.133,15.2566,14.8948,14.9036,198600.0
2014-09-15 10:00:00,16.88,16.93,16.87,16.89,178600.0,14.8948,14.9389,14.886,14.9036,178600.0
2014-09-15 10:30:00,16.89,16.93,16.87,16.92,169800.0,14.9036,14.9389,14.886,14.9301,169800.0
2014-09-15 11:00:00,16.91,16.92,16.88,16.91,146700.0,14.9213,14.9301,14.8948,14.9213,146700.0
2014-09-15 11:30:00,16.9,16.91,16.89,16.91,148900.0,14.9124,14.9213,14.9036,14.9213,148900.0
2014-09-15 12:00:00,16.91,16.95,16.9,16.93,150700.0,14.9213,14.9565,14.9124,14.9389,150700.0
2014-09-15 12:30:00,16.93,16.93,16.91,16.91,50800.0,14.9389,14.9389,14.9213,14.9213,50800.0
2014-09-15 13:00:00,16.92,16.92,16.9,16.9,88300.0,14.9301,14.9301,14.9124,14.9124,88300.0
2014-09-15 13:30:00,16.91,16.94,16.9,16.93,82900.0,14.9213,14.9477,14.9124,14.9389,82900.0
2014-09-15 14:00:00,16.93,16.95,16.91,16.95,76600.0,14.9389,14.9565,14.9213,14.9565,76600.0
2014-09-15 14:30:00,16.95,17.0,16.95,16.99,182500.0,14.9565,15.0007,14.9565,14.9918,182500.0
2014-09-15 15:00:00,16.98,17.02,16.97,17.02,196700.0,14.983,15.0183,14.9742,15.0183,196700.0
2014-09-15 15:30:00,17.02,17.06,17.0,17.05,609900.0,15.0183,15.0536,15.0007,15.0448,609900.0
2014-09-16 09:30:00,17.02,17.1,16.98,17.07,104000.0,15.0183,15.0889,14.983,15.0624,104000.0
2014-09-16 10:00:00,17.07,17.12,17.07,17.09,72100.0,15.0624,15.1066,15.0624,15.0801,72100.0
2014-09-16 10:30:00,17.08,17.11,17.07,17.07,92100.0,15.0713,15.0977,15.0624,15.0624,92100.0
2014-09-16 11:00:00,17.07,17.09,17.05,17.07,68500.0,15.0624,15.0801,15.0448,15.0624,68500.0
2014-09-16 11:30:00,17.08,17.16,17.08,17.14,93500.0,15.0713,15.1418,15.0713,15.1242,93500.0
2014-09-16 12:00:00,17.15,17.16,17.11,17.16,49100.0,15.133,15.1418,15.0977,15.1418,49100.0
2014-09-16 12:30:00,17.16,17.17,17.14,17.14,68700.0,15.1418,15.1507,15.1242,15.1242,68700.0
2014-09-16 13:00:00,17.14,17.16,17.13,17.13,44700.0,15.1242,15.1418,15.1154,15.1154,44700.0
2014-09-16 13:30:00,17.14,17.18,17.13,17.14,61000.0,15.1242,15.1595,15.1154,15.1242,61000.0
2014-09-16 14:00:00,17.13,17.14,17.06,17.07,179600.0,15.1154,15.1242,15.0536,15.0624,179600.0
2014-09-16 14:30:00,17.07,17.07,17.03,17.03,75500.0,15.0624,15.0624,15.0271,15.0271,75500.0
2014-09-16 15:00:00,17.03,17.05,17.02,17.03,95600.0,15.0271,15.0448,15.0183,15.0271,95600.0
2014-09-16 15:30:00,17.03,17.06,17.01,17.04,474700.0,15.0271,15.0536,15.0095,15.036,474700.0
2014-09-17 09:30:00,17.03,17.06,16.91,17.05,80600.0,15.0271,15.0536,14.9213,15.0448,80600.0
2014-09-17 10:00:00,17.04,17.07,17.03,17.07,81100.0,15.036,15.0624,15.0271,15.0624,81100.0
2014-09-17 10:30:00,17.08,17.09,17.05,17.08,161800.0,15.0713,15.0801,15.0448,15.0713,161800.0
2014-09-17 11:00:00,17.08,17.08,17.05,17.07,88300.0,15.0713,15.0713,15.0448,15.0624,88300.0
2014-09-17 11:30:00,17.07,17.09,17.05,17.08,167200.0,15.0624,15.0801,15.0448,15.0713,167200.0
2014-09-17 12:00:00,17.09,17.11,17.09,17.1,114200.0,15.0801,15.0977,15.0801,15.0889,114200.0
2014-09-17 12:30:00,17.1,17.12,17.09,17.1,48300.0,15.0889,15.1066,15.0801,15.0889,48300.0
2014-09-17 13:00:00,17.1,17.1,17.05,17.05,62200.0,15.0889,15.0889,15.0448,15.0448,62200.0
2014-09-17 13:30:00,17.05,17.08,17.03,17.05,176900.0,15.0448,15.0713,15.0271,15.0448,176900.0
2014-09-17 14:00:00,17.06,17.14,17.0,17.12,311900.0,15.0536,15.1242,15.0007,15.1066,311900.0
2014-09-17 14:30:00,17.12,17.12,17.05,17.08,89500.0,15.1066,15.1066,15.0448,15.0713,89500.0
2014-09-17 15:00:00,17.07,17.1,17.05,17.07,168000.0,15.0624,15.0889,15.0448,15.0624,168000.0
2014-09-17 15:30:00,17.07,17.07,17.0,17.04,621900.0,15.0624,15.0624,15.0007,15.036,621900.0
2014-09-18 09:30:00,17.11,17.16,17.01,17.07,109000.0,15.0977,15.1418,15.0095,15.0624,109000.0
2014-09-18 10:00:00,17.07,17.08,17.01,17.02,294600.0,15.0624,15.0713,15.0095,15.0183,294600.0
2014-09-18 10:30:00,17.02,17.05,17.01,17.03,122000.0,15.0183,15.0448,15.0095,15.0271,122000.0
2014-09-18 11:00:00,17.04,17.04,17.01,17.03,46100.0,15.036,15.036,15.0095,15.0271,46100.0
2014-09-18 11:30:00,17.02,17.03,16.99,17.0,116300.0,15.0183,15.0271,14.9918,15.0007,116300.0
2014-09-18 12:00:00,16.99,17.0,16.98,17.0,91500.0,14.9918,15.0007,14.983,15.0007,91500.0
2014-09-18 12:30:00,17.0,17.0,16.98,16.99,81800.0,15.0007,15.0007,14.983,14.9918,81800.0
2014-09-18 13:00:00,16.98,16.99,16.97,16.99,109700.0,14.983,14.9918,14.9742,14.9918,109700.0
2014-09-18 13:30:00,16.98,17.0,16.96,16.96,358700.0,14.983,15.0007,14.9654,14.9654,358700.0
2014-09-18 14:00:00,16.96,16.98,16.94,16.95,142700.0,14.9654,14.983,14.9477,14.9565,142700.0
2014-09-18 14:30:00,16.95,17.01,16.95,17.0,316800.0,14.9565,15.0095,14.9565,15.0007,316800.0
2014-09-18 15:00:00,17.01,17.06,17.0,17.04,159600.0,15.0095,15.0536,15.0007,15.036,159600.0
2014-09-18 15:30:00,17.04,17.05,17.01,17.04,400300.0,15.036,15.0448,15.0095,15.036,400300.0
2014-09-19 09:30:00,17.12,17.15,17.02,17.08,558700.0,15.1066,15.133,15.0183,15.0713,558700.0
2014-09-19 10:00:00,17.09,17.12,17.08,17.12,62900.0,15.0801,15.1066,15.0713,15.1066,62900.0
2014-09-19 10:30:00,17.12,17.12,17.07,17.12,79600.0,15.1066,15.1066,15.0624,15.1066,79600.0
2014-09-19 11:00:00,17.12,17.25,17.11,17.25,160800.0,15.1066,15.2213,15.0977,15.2213,160800.0
2014-09-19 11:30:00,17.25,17.25,17.19,17.21,123100.0,15.2213,15.2213,15.1683,15.186,123100.0
2014-09-19 12:00:00,17.21,17.21,17.14,17.16,93900.0,15.186,15.186,15.1242,15.1418,93900.0
2014-09-19 12:30:00,17.15,17.16,17.13,17.14,72000.0,15.133,15.1418,15.1154,15.1242,72000.0
2014-09-19 13:00:00,17.14,17.14,17.09,17.1,54900.0,15.1242,15.1242,15.0801,15.0889,54900.0
2014-09-19 13:30:00,17.09,17.12,17.09,17.11,89300.0,15.0801,15.1066,15.0801,15.0977,89300.0
2014-09-19 14:00:00,17.11,17.12,17.11,17.12,42700.0,15.0977,15.1066,15.0977,15.1066,42700.0
2014-09-19 14:30:00,17.12,17.15,17.1,17.14,151100.0,15.1066,15.133,15.0889,15.1242,151100.0
2014-09-19 15:00:00,17.15,17.16,17.13,17.14,102500.0,15.133,15.1418,15.1154,15.1242,102500.0
2014-09-19 15:30:00,17.14,17.23,17.13,17.21,932500.0,15.1242,15.2036,15.1154,15.186,932500.0
2014-09-22 09:30:00,17.14,17.22,17.04,17.07,168400.0,15.1242,15.1948,15.036,15.0624,168400.0
2014-09-22 10:00:00,17.07,17.12,17.06,17.09,237300.0,15.0624,15.1066,15.0536,15.0801,237300.0
2014-09-22 10:30:00,17.09,17.1,17.01,17.02,119600.0,15.0801,15.0889,15.0095,15.0183,119600.0
2014-09-22 11:00:00,17.03,17.05,17.01,17.02,98700.0,15.0271,15.0448,15.0095,15.0183,98700.0
2014-09-22 11:30:00,17.03,17.05,17.02,17.04,133900.0,15.0271,15.0448,15.0183,15.036,133900.0
2014-09-22 12:00:00,17.03,17.16,17.02,17.09,325000.0,15.0271,15.1418,15.0183,15.0801,325000.0
2014-09-22 12:30:00,17.1,17.1,17.05,17.07,87600.0,15.0889,15.0889,15.0448,15.0624,87600.0
2014-09-22 13:00:00,17.07,17.13,17.06,17.13,145500.0,15.0624,15.1154,15.0536,15.1154,145500.0
2014-09-22 13:30:00,17.13,17.14,17.05,17.05,39800.0,15.1154,15.1242,15.0448,15.0448,39800.0
2014-09-22 14:00:00,17.05,17.07,17.05,17.06,140100.0,15.0448,15.0624,15.0448,15.0536,140100.0
2014-09-22 14:30:00,17.07,17.1,17.06,17.07,160000.0,15.0624,15.0889,15.0536,15.0624,160000.0
2014-09-22 15:00:00,17.07,17.08,17.06,17.07,199500.0,15.0624,15.0713,15.0536,15.0624,199500.0
2014-09-22 15:30:00,17.07,17.08,17.03,17.05,551400.0,15.0624,15.0713,15.0271,15.0448,551400.0
2014-09-23 09:30:00,16.98,17.09,16.95,17.01,178000.0,14.983,15.0801,14.9565,15.0095,178000.0
2014-09-23 10:00:00,17.02,17.07,17.0,17.03,172200.0,15.0183,15.0624,15.0007,15.0271,172200.0
2014-09-23 10:30:00,17.03,17.05,17.01,17.01,185800.0,15.0271,15.0448,15.0095,15.0095,185800.0
2014-09-23 11:00:00,17.02,17.03,17.0,17.01,130500.0,15.0183,15.0271,15.0007,15.0095,130500.0
2014-09-23 11:30:00,17.02,17.03,16.97,16.99,123800.0,15.0183,15.0271,14.9742,14.9918,123800.0
2014-09-23 12:00:00,16.99,17.01,16.98,17.01,150300.0,14.9918,15.0095,14.983,15.0095,150300.0
2014-09-23 12:30:00,17.01,17.02,16.98,17.01,183800.0,15.0095,15.0183,14.983,15.0095,183800.0
2014-09-23 13:00:00,17.0,17.01,16.97,17.01,183600.0,15.0007,15.0095,14.9742,15.0095,183600.0
2014-09-23 13:30:00,17.01,17.02,16.98,17.0,161700.0,15.0095,15.0183,14.983,15.0007,161700.0
2014-09-23 14:00:00,16.99,17.01,16.98,16.98,143300.0,14.9918,15.0095,14.983,14.983,143300.0
2014-09-23 14:30:00,16.98,16.99,16.94,16.96,254800.0,14.983,14.9918,14.9477,14.9654,254800.0
2014-09-23 15:00:00,16.96,16.96,16.92,16.95,367300.0,14.9654,14.9654,14.9301,14.9565,367300.0
2014-09-23 15:30:00,16.95,16.96,16.92,16.93,529500.0,14.9565,14.9654,14.9301,14.9389,529500.0
2014-09-24 09:30:00,16.89,16.99,16.79,16.79,124000.0,14.9036,14.9918,14.8154,14.8154,124000.0
2014-09-24 10:00:00,16.8,16.86,16.79,16.85,148300.0,14.8242,14.8771,14.8154,14.8683,148300.0
2014-09-24 10:30:00,16.84,16.86,16.83,16.85,81800.0,14.8595,14.8771,14.8507,14.8683,81800.0
2014-09-24 11:00:00,16.86,16.9,16.85,16.9,60700.0,14.8771,14.9124,14.8683,14.9124,60700.0
2014-09-24 11:30:00,16.9,16.9,16.86,16.88,51700.0,14.9124,14.9124,14.8771,14.8948,51700.0
2014-09-24 12:00:00,16.87,16.88,16.86,16.86,41000.0,14.886,14.8948,14.8771,14.8771,41000.0
2014-09-24 12:30:00,16.87,16.87,16.86,16.86,73900.0,14.886,14.886,14.8771,14.8771,73900.0
2014-09-24 13:00:00,16.86,16.89,16.86,16.89,57100.0,14.8771,14.9036,14.8771,14.9036,57100.0
2014-09-24 13:30:00,16.88,16.91,16.88,16.9,146000.0,14.8948,14.9213,14.8948,14.9124,146000.0
2014-09-24 14:00:00,16.9,16.91,16.89,16.91,217200.0,14.9124,14.9213,14.9036,14.9213,217200.0
2014-09-24 14:30:00,16.91,16.91,16.9,16.9,246000.0,14.9213,14.9213,14.9124,14.9124,246000.0
2014-09-24 15:00:00,16.91,16.96,16.9,16.96,96300.0,14.9213,14.9654,14.9124,14.9654,96300.0
2014-09-24 15:30:00,16.96,16.97,16.9,16.91,668200.0,14.9654,14.9742,14.9124,14.9213,668200.0
2014-09-25 09:30:00,16.85,16.88,16.7,16.75,207300.0,14.8683,14.8948,14.7359,14.7801,207300.0
2014-09-25 10:00:00,16.75,16.78,16.73,16.77,182700.0,14.7801,14.8065,14.7624,14.7977,182700.0
2014-09-25 10:30:00,16.77,16.77,16.68,16.7,125600.0,14.7977,14.7977,14.7183,14.7359,125600.0
2014-09-25 11:00:00,16.7,16.74,16.69,16.73,114400.0,14.7359,14.7712,14.7271,14.7624,114400.0
2014-09-25 11:30:00,16.73,16.73,16.7,16.72,57800.0,14.7624,14.7624,14.7359,14.7536,57800.0
2014-09-25 12:00:00,16.72,16.73,16.7,16.72,89800.0,14.7536,14.7624,14.7359,14.7536,89800.0
2014-09-25 12:30:00,16.71,16.73,16.71,16.72,51200.0,14.7448,14.7624,14.7448,14.7536,51200.0
2014-09-25 13:00:00,16.72,16.73,16.71,16.73,66300.0,14.7536,14.7624,14.7448,14.7624,66300.0
2014-09-25 13:30:00,16.72,16.74,16.71,16.73,123700.0,14.7536,14.7712,14.7448,14.7624,123700.0
2014-09-25 14:00:00,16.73,16.74,16.71,16.72,84300.0,14.7624,14.7712,14.7448,14.7536,84300.0
2014-09-25 14:30:00,16.72,16.73,16.72,16.72,92800.0,14.7536,14.7624,14.7536,14.7536,92800.0
2014-09-25 15:00:00,16.72,16.73,16.7,16.71,163900.0,14.7536,14.7624,14.7359,14.7448,163900.0
2014-09-25 15:30:00,16.71,16.75,16.7,16.71,552600.0,14.7448,14.7801,14.7359,14.7448,552600.0
2014-09-26 09:30:00,16.71,16.8,16.69,16.75,73400.0,14.7448,14.8242,14.7271,14.7801,73400.0
2014-09-26 10:00:00,16.75,16.8,16.75,16.77,77400.0,14.7801,14.8242,14.7801,14.7977,77400.0
2014-09-26 10:30:00,16.76,16.82,16.75,16.81,136500.0,14.7889,14.8418,14.7801,14.833,136500.0
2014-09-26 11:00:00,16.81,16.85,16.81,16.84,75600.0,14.833,14.8683,14.833,14.8595,75600.0
2014-09-26 11:30:00,16.84,16.86,16.83,16.85,48900.0,14.8595,14.8771,14.8507,14.8683,48900.0
2014-09-26 12:00:00,16.85,16.86,16.83,16.86,31300.0,14.8683,14.8771,14.8507,14.8771,31300.0
2014-09-26 12:30:00,16.85,16.86,16.83,16.84,32600.0,14.8683,14.8771,14.8507,14.8595,32600.0
2014-09-26 13:00:00,16.84,16.85,16.83,16.85,33500.0,14.8595,14.8683,14.8507,14.8683,33500.0
2014-09-26 13:30:00,16.85,16.88,16.84,16.87,62000.0,14.8683,14.8948,14.8595,14.886,62000.0
2014-09-26 14:00:00,16.88,16.97,16.87,16.96,214000.0,14.8948,14.9742,14.886,14.9654,214000.0
2014-09-26 14:30:00,16.96,17.0,16.95,16.97,148500.0,14.9654,15.0007,14.9565,14.9742,148500.0
2014-09-26 15:00:00,16.96,16.96,16.94,16.96,122800.0,14.9654,14.9654,14.9477,14.9654,122800.0
2014-09-26 15:30:00,16.95,17.0,16.94,16.97,426000.0,14.9565,15.0007,14.9477,14.9742,426000.0
2014-09-29 09:30:00,16.88,16.93,16.77,16.91,166500.0,14.8948,14.9389,14.7977,14.9213,166500.0
2014-09-29 10:00:00,16.91,16.96,16.88,16.89,144600.0,14.9213,14.9654,14.8948,14.9036,144600.0
2014-09-29 10:30:00,16.89,16.91,16.87,16.87,255200.0,14.9036,14.9213,14.886,14.886,255200.0
2014-09-29 11:00:00,16.87,16.93,16.86,16.9,261900.0,14.886,14.9389,14.8771,14.9124,261900.0
2014-09-29 11:30:00,16.91,16.91,16.88,16.9,128100.0,14.9213,14.9213,14.8948,14.9124,128100.0
2014-09-29 12:00:00,16.9,16.91,16.85,16.89,432900.0,14.9124,14.9213,14.8683,14.9036,432900.0
2014-09-29 12:30:00,16.9,16.9,16.86,16.88,68700.0,14.9124,14.9124,14.8771,14.8948,68700.0
2014-09-29 13:00:00,16.88,16.89,16.82,16.82,122500.0,14.8948,14.9036,14.8418,14.8418,122500.0
2014-09-29 13:30:00,16.83,16.87,16.8,16.84,794300.0,14.8507,14.886,14.8242,14.8595,794300.0
2014-09-29 14:00:00,16.84,16.86,16.72,16.74,479600.0,14.8595,14.8771,14.7536,14.7712,479600.0
2014-09-29 14:30:00,16.75,16.75,16.72,16.74,744700.0,14.7801,14.7801,14.7536,14.7712,744700.0
2014-09-29 15:00:00,16.75,16.81,16.74,16.79,527800.0,14.7801,14.833,14.7712,14.8154,527800.0
2014-09-29 15:30:00,16.79,16.84,16.79,16.81,1349700.0,14.8154,14.8595,14.8154,14.833,1349700.0
2014-09-30 09:30:00,16.72,16.77,16.5,16.65,1011300.0,14.7536,14.7977,14.5595,14.6918,1011300.0
2014-09-30 10:00:00,16.66,16.69,16.56,16.64,828400.0,14.7007,14.7271,14.6124,14.683,828400.0
2014-09-30 10:30:00,16.64,16.71,16.64,16.71,655500.0,14.683,14.7448,14.683,14.7448,655500.0
2014-09-30 11:00:00,16.71,16.73,16.69,16.72,195800.0,14.7448,14.7624,14.7271,14.7536,195800.0
2014-09-30 11:30:00,16.71,16.77,16.71,16.74,183200.0,14.7448,14.7977,14.7448,14.7712,183200.0
2014-09-30 12:00:00,16.74,16.74,16.72,16.74,125900.0,14.7712,14.7712,14.7536,14.7712,125900.0
2014-09-30 12:30:00,16.74,16.74,16.66,16.67,393600.0,14.7712,14.7712,14.7007,14.7095,393600.0
2014-09-30 13:00:00,16.68,16.68,16.61,16.61,520000.0,14.7183,14.7183,14.6565,14.6565,520000.0
2014-09-30 13:30:00,16.6,16.61,16.53,16.57,677800.0,14.6477,14.6565,14.5859,14.6212,677800.0
2014-09-30 14:00:00,16.56,16.59,16.48,16.5,994600.0,14.6124,14.6389,14.5418,14.5595,994600.0
2014-09-30 14:30:00,16.5,16.51,16.4,16.4,688900.0,14.5595,14.5683,14.4712,14.4712,688900.0
2014-09-30 15:00:00,16.4,16.46,16.36,16.41,656500.0,14.4712,14.5242,14.4359,14.4801,656500.0
2014-09-30 15:30:00,16.4,16.44,16.33,16.36,1495200.0,14.4712,14.5065,14.4095,14.4359,1495200.0
2014-10-01 09:30:00,16.34,16.34,16.2,16.22,602700.0,14.4183,14.4183,14.2948,14.3124,602700.0
2014-10-01 10:00:00,16.21,16.29,16.21,16.22,555700.0,14.3036,14.3742,14.3036,14.3124,555700.0
2014-10-01 10:30:00,16.22,16.22,16.03,16.07,539000.0,14.3124,14.3124,14.1447,14.18,539000.0
2014-10-01 11:00:00,16.07,16.07,16.0,16.03,552600.0,14.18,14.18,14.1183,14.1447,552600.0
2014-10-01 11:30:00,16.04,16.04,15.96,16.0,607000.0,14.1536,14.1536,14.083,14.1183,607000.0
2014-10-01 12:00:00,16.0,16.06,15.96,16.05,918900.0,14.1183,14.1712,14.083,14.1624,918900.0
2014-10-01 12:30:00,16.05,16.1,16.04,16.06,287100.0,14.1624,14.2065,14.1536,14.1712,287100.0
2014-10-01 13:00:00,16.06,16.06,16.0,16.03,314900.0,14.1712,14.1712,14.1183,14.1447,314900.0
2014-10-01 13:30:00,16.03,16.03,15.99,15.99,333200.0,14.1447,14.1447,14.1094,14.1094,333200.0
2014-10-01 14:00:00,16.0,16.01,15.95,16.01,525300.0,14.1183,14.1271,14.0742,14.1271,525300.0
2014-10-01 14:30:00,16.01,16.01,15.96,15.99,783300.0,14.1271,14.1271,14.083,14.1094,783300.0
2014-10-01 15:00:00,15.99,16.0,15.96,15.99,476600.0,14.1094,14.1183,14.083,14.1094,476600.0
2014-10-01 15:30:00,16.0,16.01,15.97,15.97,1273000.0,14.1183,14.1271,14.0918,14.0918,1273000.0
2014-10-02 09:30:00,16.0,16.07,15.95,15.98,226200.0,14.1183,14.18,14.0742,14.1006,226200.0
2014-10-02 10:00:00,15.98,15.99,15.84,15.86,298500.0,14.1006,14.1094,13.9771,13.9947,298500.0
2014-10-02 10:30:00,15.85,15.85,15.76,15.78,298200.0,13.9859,13.9859,13.9065,13.9241,298200.0
2014-10-02 11:00:00,15.78,15.85,15.73,15.77,247400.0,13.9241,13.9859,13.88,13.9153,247400.0
2014-10-02 11:30:00,15.77,15.78,15.68,15.76,268000.0,13.9153,13.9241,13.8359,13.9065,268000.0
2014-10-02 12:00:00,15.77,15.79,15.71,15.76,211000.0,13.9153,13.933,13.8624,13.9065,211000.0
2014-10-02 12:30:00,15.76,15.82,15.74,15.82,232000.0,13.9065,13.9594,13.8889,13.9594,232000.0
2014-10-02 13:00:00,15.81,15.9,15.8,15.9,177500.0,13.9506,14.03,13.9418,14.03,177500.0
2014-10-02 13:30:00,15.89,15.91,15.88,15.89,271000.0,14.0212,14.0389,14.0124,14.0212,271000.0
2014-10-02 14:00:00,15.9,15.94,15.89,15.91,246800.0,14.03,14.0653,14.0212,14.0389,246800.0
2014-10-02 14:30:00,15.92,15.95,15.89,15.95,182400.0,14.0477,14.0742,14.0212,14.0742,182400.0
2014-10-02 15:00:00,15.95,15.95,15.74,15.76,1320200.0,14.0742,14.0742,13.8889,13.9065,1320200.0
2014-10-02 15:30:00,15.76,15.84,15.75,15.81,1432800.0,13.9065,13.9771,13.8977,13.9506,1432800.0
2014-10-03 09:30:00,15.92,15.99,15.87,15.9,433600.0,14.0477,14.1094,14.0036,14.03,433600.0
2014-10-03 10:00:00,15.91,15.96,15.9,15.95,169800.0,14.0389,14.083,14.03,14.0742,169800.0
2014-10-03 10:30:00,15.95,15.99,15.92,15.98,297700.0,14.0742,14.1094,14.0477,14.1006,297700.0
2014-10-03 11:00:00,15.98,15.99,15.95,15.95,240600.0,14.1006,14.1094,14.0742,14.0742,240600.0
2014-10-03 11:30:00,15.95,15.98,15.86,15.87,1064200.0,14.0742,14.1006,13.9947,14.0036,1064200.0
2014-10-03 12:00:00,15.88,15.92,15.87,15.92,257000.0,14.0124,14.0477,14.0036,14.0477,257000.0
2014-10-03 12:30:00,15.91,15.94,15.91,15.92,408300.0,14.0389,14.0653,14.0389,14.0477,408300.0
2014-10-03 13:00:00,15.93,15.93,15.89,15.89,221300.0,14.0565,14.0565,14.0212,14.0212,221300.0
2014-10-03 13:30:00,15.89,15.9,15.85,15.88,446200.0,14.0212,14.03,13.9859,14.0124,446200.0
2014-10-03 14:00:00,15.88,15.92,15.88,15.91,162900.0,14.0124,14.0477,14.0124,14.0389,162900.0
2014-10-03 14:30:00,15.91,15.91,15.89,15.89,133300.0,14.0389,14.0389,14.0212,14.0212,133300.0
2014-10-03 15:00:00,15.89,15.91,15.88,15.88,575400.0,14.0212,14.0389,14.0124,14.0124,575400.0
2014-10-03 15:30:00,15.88,15.92,15.86,15.92,1117300.0,14.0124,14.0477,13.9947,14.0477,1117300.0
2014-10-06 09:30:00,15.96,16.05,15.94,15.96,427500.0,14.083,14.1624,14.0653,14.083,427500.0
2014-10-06 10:00:00,15.97,15.98,15.93,15.94,302400.0,14.0918,14.1006,14.0565,14.0653,302400.0
2014-10-06 10:30:00,15.93,15.99,15.92,15.94,650700.0,14.0565,14.1094,14.0477,14.0653,650700.0
2014-10-06 11:00:00,15.94,15.98,15.94,15.96,522600.0,14.0653,14.1006,14.0653,14.083,522600.0
2014-10-06 11:30:00,15.96,15.97,15.89,15.91,389200.0,14.083,14.0918,14.0212,14.0389,389200.0
2014-10-06 12:00:00,15.91,15.96,15.91,15.95,116000.0,14.0389,14.083,14.0389,14.0742,116000.0
2014-10-06 12:30:00,15.95,15.97,15.94,15.95,271500.0,14.0742,14.0918,14.0653,14.0742,271500.0
2014-10-06 13:00:00,15.95,15.99,15.94,15.95,595400.0,14.0742,14.1094,14.0653,14.0742,595400.0
2014-10-06 13:30:00,15.95,15.96,15.89,15.92,411300.0,14.0742,14.083,14.0212,14.0477,411300.0
2014-10-06 14:00:00,15.92,15.95,15.87,15.88,746000.0,14.0477,14.0742,14.0036,14.0124,746000.0
2014-10-06 14:30:00,15.88,15.97,15.88,15.91,746000.0,14.0124,14.0918,14.0124,14.0389,746000.0
2014-10-06 15:00:00,15.91,15.96,15.9,15.94,657000.0,14.0389,14.083,14.03,14.0653,657000.0
2014-10-06 15:30:00,15.94,15.98,15.91,15.93,969000.0,14.0653,14.1006,14.0389,14.0565,969000.0
2014-10-07 09:30:00,15.84,15.86,15.79,15.85,394800.0,13.9771,13.9947,13.933,13.9859,394800.0
2014-10-07 10:00:00,15.85,15.92,15.81,15.83,1022700.0,13.9859,14.0477,13.9506,13.9683,1022700.0
2014-10-07 10:30:00,15.83,15.84,15.79,15.79,469600.0,13.9683,13.9771,13.933,13.933,469600.0
2014-10-07 11:00:00,15.79,15.81,15.72,15.74,729900.0,13.933,13.9506,13.8712,13.8889,729900.0
2014-10-07 11:30:00,15.74,15.75,15.68,15.68,314300.0,13.8889,13.8977,13.8359,13.8359,314300.0
2014-10-07 12:00:00,15.69,15.71,15.65,15.66,161300.0,13.8447,13.8624,13.8094,13.8183,161300.0
2014-10-07 12:30:00,15.67,15.83,15.66,15.83,736700.0,13.8271,13.9683,13.8183,13.9683,736700.0
2014-10-07 13:00:00,15.83,15.84,15.74,15.75,314100.0,13.9683,13.9771,13.8889,13.8977,314100.0
2014-10-07 13:30:00,15.75,15.76,15.65,15.65,338500.0,13.8977,13.9065,13.8094,13.8094,338500.0
2014-10-07 14:00:00,15.65,15.7,15.58,15.6,824800.0,13.8094,13.8536,13.7477,13.7653,824800.0
2014-10-07 14:30:00,15.6,15.61,15.58,15.59,284000.0,13.7653,13.7741,13.7477,13.7565,284000.0
2014-10-07 15:00:00,15.59,15.6,15.55,15.58,365900.0,13.7565,13.7653,13.7212,13.7477,365900.0
2014-10-07 15:30:00,15.58,15.59,15.47,15.47,1353300.0,13.7477,13.7565,13.6506,13.6506,1353300.0
2014-10-08 09:30:00,15.5,15.61,15.46,15.59,378700.0,13.6771,13.7741,13.6418,13.7565,378700.0
2014-10-08 10:00:00,15.59,15.75,15.56,15.75,523100.0,13.7565,13.8977,13.73,13.8977,523100.0
2014-10-08 10:30:00,15.75,15.75,15.56,15.57,757100.0,13.8977,13.8977,13.73,13.7388,757100.0
2014-10-08 11:00:00,15.57,15.68,15.57,15.65,319600.0,13.7388,13.8359,13.7388,13.8094,319600.0
2014-10-08 11:30:00,15.65,15.66,15.6,15.66,431100.0,13.8094,13.8183,13.7653,13.8183,431100.0
2014-10-08 12:00:00,15.65,15.71,15.65,15.67,306100.0,13.8094,13.8624,13.8094,13.8271,306100.0
2014-10-08 12:30:00,15.66,15.73,15.66,15.67,592100.0,13.8183,13.88,13.8183,13.8271,592100.0
2014-10-08 13:00:00,15.66,15.71,15.64,15.68,872300.0,13.8183,13.8624,13.8006,13.8359,872300.0
2014-10-08 13:30:00,15.68,15.73,15.65,15.7,233000.0,13.8359,13.88,13.8094,13.8536,233000.0
2014-10-08 14:00:00,15.71,15.78,15.7,15.75,436000.0,13.8624,13.9241,13.8536,13.8977,436000.0
2014-10-08 14:30:00,15.75,15.8,15.75,15.78,373900.0,13.8977,13.9418,13.8977,13.9241,373900.0
2014-10-08 15:00:00,15.79,15.9,15.77,15.87,672700.0,13.933,14.03,13.9153,14.0036,672700.0
2014-10-08 15:30:00,15.88,15.98,15.87,15.98,1076300.0,14.0124,14.1006,14.0036,14.1006,1076300.0
2014-10-09 09:30:00,15.93,15.97,15.75,15.77,183400.0,14.0565,14.0918,13.8977,13.9153,183400.0
2014-10-09 10:00:00,15.78,15.81,15.67,15.7,327100.0,13.9241,13.9506,13.8271,13.8536,327100.0
2014-10-09 10:30:00,15.7,15.7,15.63,15.66,242800.0,13.8536,13.8536,13.7918,13.8183,242800.0
2014-10-09 11:00:00,15.66,15.67,15.6,15.61,396500.0,13.8183,13.8271,13.7653,13.7741,396500.0
2014-10-09 11:30:00,15.61,15.62,15.53,15.56,420600.0,13.7741,13.783,13.7035,13.73,420600.0
2014-10-09 12:00:00,15.56,15.6,15.51,15.53,283800.0,13.73,13.7653,13.6859,13.7035,283800.0
2014-10-09 12:30:00,15.52,15.58,15.51,15.58,275600.0,13.6947,13.7477,13.6859,13.7477,275600.0
2014-10-09 13:00:00,15.58,15.6,15.52,15.58,139500.0,13.7477,13.7653,13.6947,13.7477,139500.0
2014-10-09 13:30:00,15.59,15.64,15.55,15.56,317200.0,13.7565,13.8006,13.7212,13.73,317200.0
2014-10-09 14:00:00,15.56,15.57,15.43,15.43,332700.0,13.73,13.7388,13.6153,13.6153,332700.0
2014-10-09 14:30:00,15.43,15.44,15.38,15.4,915800.0,13.6153,13.6241,13.5712,13.5888,915800.0
2014-10-09 15:00:00,15.41,15.53,15.37,15.51,847800.0,13.5977,13.7035,13.5624,13.6859,847800.0
2014-10-09 15:30:00,15.51,15.54,15.43,15.47,1150600.0,13.6859,13.7124,13.6153,13.6506,1150600.0
2014-10-10 09:30:00,15.5,15.62,15.27,15.41,176200.0,13.6771,13.783,13.4741,13.5977,176200.0
2014-10-10 10:00:00,15.41,15.42,15.25,15.28,291800.0,13.5977,13.6065,13.4565,13.483,291800.0
2014-10-10 10:30:00,15.28,15.33,15.25,15.31,311800.0,13.483,13.5271,13.4565,13.5094,311800.0
2014-10-10 11:00:00,15.31,15.41,15.31,15.33,147600.0,13.5094,13.5977,13.5094,13.5271,147600.0
2014-10-10 11:30:00,15.33,15.34,15.28,15.29,149800.0,13.5271,13.5359,13.483,13.4918,149800.0
2014-10-10 12:00:00,15.3,15.37,15.29,15.37,224100.0,13.5006,13.5624,13.4918,13.5624,224100.0
2014-10-10 12:30:00,15.38,15.46,15.38,15.4,296900.0,13.5712,13.6418,13.5712,13.5888,296900.0
2014-10-10 13:00:00,15.4,15.41,15.31,15.32,63100.0,13.5888,13.5977,13.5094,13.5182,63100.0
2014-10-10 13:30:00,15.33,15.37,15.31,15.34,72500.0,13.5271,13.5624,13.5094,13.5359,72500.0
2014-10-10 14:00:00,15.35,15.37,15.31,15.32,125800.0,13.5447,13.5624,13.5094,13.5182,125800.0
2014-10-10 14:30:00,15.32,15.33,15.21,15.21,116800.0,13.5182,13.5271,13.4212,13.4212,116800.0
2014-10-10 15:00:00,15.21,15.23,15.14,15.14,322400.0,13.4212,13.4388,13.3594,13.3594,322400.0
2014-10-10 15:30:00,15.15,15.17,15.1,15.12,451300.0,13.3682,13.3859,13.3241,13.3418,451300.0
2014-10-13 09:30:00,15.03,15.1,14.89,14.95,207700.0,13.2624,13.3241,13.1388,13.1918,207700.0
2014-10-13 10:00:00,14.95,15.01,14.89,14.9,186400.0,13.1918,13.2447,13.1388,13.1476,186400.0
2014-10-13 10:30:00,14.9,14.96,14.86,14.92,155200.0,13.1476,13.2006,13.1123,13.1653,155200.0
2014-10-13 11:00:00,14.91,14.94,14.84,14.84,656000.0,13.1565,13.1829,13.0947,13.0947,656000.0
2014-10-13 11:30:00,14.85,14.88,14.78,14.85,283800.0,13.1035,13.13,13.0418,13.1035,283800.0
2014-10-13 12:00:00,14.86,14.93,14.85,14.92,88000.0,13.1123,13.1741,13.1035,13.1653,88000.0
2014-10-13 12:30:00,14.93,14.98,14.92,14.94,101500.0,13.1741,13.2182,13.1653,13.1829,101500.0
2014-10-13 13:00:00,14.95,14.95,14.82,14.88,159800.0,13.1918,13.1918,13.0771,13.13,159800.0
2014-10-13 13:30:00,14.89,14.89,14.8,14.83,148300.0,13.1388,13.1388,13.0594,13.0859,148300.0
2014-10-13 14:00:00,14.84,14.91,14.82,14.87,660700.0,13.0947,13.1565,13.0771,13.1212,660700.0
2014-10-13 14:30:00,14.86,14.87,14.82,14.84,116100.0,13.1123,13.1212,13.0771,13.0947,116100.0
2014-10-13 15:00:00,14.84,14.85,14.79,14.81,446100.0,13.0947,13.1035,13.0506,13.0682,446100.0
2014-10-13 15:30:00,14.81,14.81,14.63,14.64,797300.0,13.0682,13.0682,12.9094,12.9182,797300.0
2014-10-14 09:30:00,14.77,15.05,14.75,14.79,257400.0,13.0329,13.28,13.0153,13.0506,257400.0
2014-10-14 10:00:00,14.79,14.82,14.75,14.78,210400.0,13.0506,13.0771,13.0153,13.0418,210400.0
2014-10-14 10:30:00,14.78,14.85,14.76,14.76,201400.0,13.0418,13.1035,13.0241,13.0241,201400.0
2014-10-14 11:00:00,14.76,14.87,14.76,14.82,238200.0,13.0241,13.1212,13.0241,13.0771,238200.0
2014-10-14 11:30:00,14.82,14.9,14.79,14.84,249600.0,13.0771,13.1476,13.0506,13.0947,249600.0
2014-10-14 12:00:00,14.84,14.88,14.83,14.84,114100.0,13.0947,13.13,13.0859,13.0947,114100.0
2014-10-14 12:30:00,14.84,14.85,14.8,14.81,75200.0,13.0947,13.1035,13.0594,13.0682,75200.0
2014-10-14 13:00:00,14.8,14.85,14.75,14.76,187700.0,13.0594,13.1035,13.0153,13.0241,187700.0
2014-10-14 13:30:00,14.76,14.83,14.75,14.82,486600.0,13.0241,13.0859,13.0153,13.0771,486600.0
2014-10-14 14:00:00,14.82,14.84,14.77,14.77,286600.0,13.0771,13.0947,13.0329,13.0329,286600.0
2014-10-14 14:30:00,14.77,14.84,14.75,14.79,194400.0,13.0329,13.0947,13.0153,13.0506,194400.0
2014-10-14 15:00:00,14.79,14.81,14.74,14.79,304100.0,13.0506,13.0682,13.0065,13.0506,304100.0
2014-10-14 15:30:00,14.79,14.84,14.74,14.8,630400.0,13.0506,13.0947,13.0065,13.0594,630400.0
2014-10-15 09:30:00,14.51,14.89,14.5,14.89,455100.0,12.8035,13.1388,12.7947,13.1388,455100.0
2014-10-15 10:00:00,14.89,14.96,14.76,14.8,320500.0,13.1388,13.2006,13.0241,13.0594,320500.0
2014-10-15 10:30:00,14.79,14.81,14.69,14.7,206400.0,13.0506,13.0682,12.9623,12.9712,206400.0
2014-10-15 11:00:00,14.69,14.74,14.63,14.66,194000.0,12.9623,13.0065,12.9094,12.9359,194000.0
2014-10-15 11:30:00,14.66,14.69,14.64,14.69,184200.0,12.9359,12.9623,12.9182,12.9623,184200.0
2014-10-15 12:00:00,14.69,14.7,14.63,14.66,305900.0,12.9623,12.9712,12.9094,12.9359,305900.0
2014-10-15 12:30:00,14.65,14.67,14.58,14.59,171200.0,12.927,12.9447,12.8653,12.8741,171200.0
2014-10-15 13:00:00,14.58,14.64,14.5,14.52,299000.0,12.8653,12.9182,12.7947,12.8123,299000.0
2014-10-15 13:30:00,14.53,14.6,14.51,14.51,194700.0,12.8212,12.8829,12.8035,12.8035,194700.0
2014-10-15 14:00:00,14.51,14.56,14.47,14.54,395400.0,12.8035,12.8476,12.7682,12.83,395400.0
2014-10-15 14:30:00,14.54,14.64,14.54,14.61,372600.0,12.83,12.9182,12.83,12.8917,372600.0
2014-10-15 15:00:00,14.6,14.78,14.59,14.77,692800.0,12.8829,13.0418,12.8741,13.0329,692800.0
2014-10-15 15:30:00,14.78,14.83,14.69,14.7,1337100.0,13.0418,13.0859,12.9623,12.9712,1337100.0
2014-10-16 09:30:00,14.42,14.7,14.28,14.66,421900.0,12.7241,12.9712,12.6006,12.9359,421900.0
2014-10-16 10:00:00,14.65,14.66,14.48,14.54,483400.0,12.927,12.9359,12.777,12.83,483400.0
2014-10-16 10:30:00,14.54,14.62,14.49,14.53,418200.0,12.83,12.9006,12.7859,12.8212,418200.0
2014-10-16 11:00:00,14.53,14.54,14.46,14.52,473000.0,12.8212,12.83,12.7594,12.8123,473000.0
2014-10-16 11:30:00,14.52,14.55,14.48,14.5,762200.0,12.8123,12.8388,12.777,12.7947,762200.0
2014-10-16 12:00:00,14.5,14.55,14.45,14.45,236000.0,12.7947,12.8388,12.7506,12.7506,236000.0
2014-10-16 12:30:00,14.45,14.58,14.4,14.56,961800.0,12.7506,12.8653,12.7064,12.8476,961800.0
2014-10-16 13:00:00,14.56,14.73,14.56,14.73,722000.0,12.8476,12.9976,12.8476,12.9976,722000.0
2014-10-16 13:30:00,14.72,14.78,14.68,14.76,610300.0,12.9888,13.0418,12.9535,13.0241,610300.0
2014-10-16 14:00:00,14.77,14.83,14.69,14.72,510400.0,13.0329,13.0859,12.9623,12.9888,510400.0
2014-10-16 14:30:00,14.71,14.78,14.7,14.78,697200.0,12.98,13.0418,12.9712,13.0418,697200.0
2014-10-16 15:00:00,14.78,14.79,14.7,14.71,525500.0,13.0418,13.0506,12.9712,12.98,525500.0
2014-10-16 15:30:00,14.72,14.73,14.59,14.6,1076800.0,12.9888,12.9976,12.8741,12.8829,1076800.0
2014-10-17 09:30:00,14.77,14.94,14.61,14.65,362500.0,13.0329,13.1829,12.8917,12.927,362500.0
2014-10-17 10:00:00,14.65,14.73,14.58,14.72,421400.0,12.927,12.9976,12.8653,12.9888,421400.0
2014-10-17 10:30:00,14.72,14.72,14.67,14.69,182300.0,12.9888,12.9888,12.9447,12.9623,182300.0
2014-10-17 11:00:00,14.7,14.71,14.67,14.68,198400.0,12.9712,12.98,12.9447,12.9535,198400.0
2014-10-17 11:30:00,14.67,14.72,14.66,14.7,129700.0,12.9447,12.9888,12.9359,12.9712,129700.0
2014-10-17 12:00:00,14.7,14.71,14.59,14.61,294400.0,12.9712,12.98,12.8741,12.8917,294400.0
2014-10-17 12:30:00,14.61,14.69,14.61,14.67,152300.0,12.8917,12.9623,12.8917,12.9447,152300.0
2014-10-17 13:00:00,14.67,14.68,14.62,14.67,147700.0,12.9447,12.9535,12.9006,12.9447,147700.0
2014-10-17 13:30:00,14.66,14.68,14.63,14.65,183900.0,12.9359,12.9535,12.9094,12.927,183900.0
2014-10-17 14:00:00,14.65,14.65,14.59,14.61,147300.0,12.927,12.927,12.8741,12.8917,147300.0
2014-10-17 14:30:00,14.62,14.7,14.6,14.67,270400.0,12.9006,12.9712,12.8829,12.9447,270400.0
2014-10-17 15:00:00,14.67,14.72,14.62,14.71,732600.0,12.9447,12.9888,12.9006,12.98,732600.0
2014-10-17 15:30:00,14.71,14.73,14.69,14.71,1118800.0,12.98,12.9976,12.9623,12.98,1118800.0
2014-10-20 09:30:00,14.83,14.83,14.6,14.79,409900.0,13.0859,13.0859,12.8829,13.0506,409900.0
2014-10-20 10:00:00,14.8,14.82,14.72,14.81,218400.0,13.0594,13.0771,12.9888,13.0682,218400.0
2014-10-20 10:30:00,14.81,14.84,14.78,14.84,165400.0,13.0682,13.0947,13.0418,13.0947,165400.0
2014-10-20 11:00:00,14.84,14.85,14.79,14.79,268100.0,13.0947,13.1035,13.0506,13.0506,268100.0
2014-10-20 11:30:00,14.79,14.82,14.79,14.81,113500.0,13.0506,13.0771,13.0506,13.0682,113500.0
2014-10-20 12:00:00,14.81,14.82,14.8,14.8,78800.0,13.0682,13.0771,13.0594,13.0594,78800.0
2014-10-20 12:30:00,14.81,14.82,14.79,14.8,102800.0,13.0682,13.0771,13.0506,13.0594,102800.0
2014-10-20 13:00:00,14.8,14.83,14.8,14.83,135700.0,13.0594,13.0859,13.0594,13.0859,135700.0
2014-10-20 13:30:00,14.83,14.85,14.8,14.84,186100.0,13.0859,13.1035,13.0594,13.0947,186100.0
2014-10-20 14:00:00,14.84,14.85,14.81,14.84,762600.0,13.0947,13.1035,13.0682,13.0947,762600.0
2014-10-20 14:30:00,14.84,14.85,14.81,14.83,348900.0,13.0947,13.1035,13.0682,13.0859,348900.0
2014-10-20 15:00:00,14.83,14.86,14.82,14.86,536000.0,13.0859,13.1123,13.0771,13.1123,536000.0
2014-10-20 15:30:00,14.86,14.91,14.85,14.9,600500.0,13.1123,13.1565,13.1035,13.1476,600500.0
2014-10-21 09:30:00,15.0,15.26,15.0,15.26,372400.0,13.2359,13.4653,13.2359,13.4653,372400.0
2014-10-21 10:00:00,15.26,15.41,15.24,15.41,661000.0,13.4653,13.5977,13.4477,13.5977,661000.0
2014-10-21 10:30:00,15.4,15.41,15.37,15.4,206300.0,13.5888,13.5977,13.5624,13.5888,206300.0
2014-10-21 11:00:00,15.39,15.41,15.34,15.35,193700.0,13.58,13.5977,13.5359,13.5447,193700.0
2014-10-21 11:30:00,15.35,15.36,15.32,15.34,211000.0,13.5447,13.5535,13.5182,13.5359,211000.0
2014-10-21 12:00:00,15.34,15.43,15.33,15.42,113400.0,13.5359,13.6153,13.5271,13.6065,113400.0
2014-10-21 12:30:00,15.42,15.42,15.33,15.33,140100.0,13.6065,13.6065,13.5271,13.5271,140100.0
2014-10-21 13:00:00,15.33,15.36,15.3,15.32,115300.0,13.5271,13.5535,13.5006,13.5182,115300.0
2014-10-21 13:30:00,15.31,15.37,15.31,15.35,147400.0,13.5094,13.5624,13.5094,13.5447,147400.0
2014-10-21 14:00:00,15.35,15.36,15.34,15.35,94000.0,13.5447,13.5535,13.5359,13.5447,94000.0
2014-10-21 14:30:00,15.36,15.45,15.35,15.45,255600.0,13.5535,13.633,13.5447,13.633,255600.0
2014-10-21 15:00:00,15.45,15.46,15.43,15.46,464900.0,13.633,13.6418,13.6153,13.6418,464900.0
2014-10-21 15:30:00,15.45,15.46,15.39,15.4,1018400.0,13.633,13.6418,13.58,13.5888,1018400.0
2014-10-22 09:30:00,15.47,15.66,15.34,15.41,222400.0,13.6506,13.8183,13.5359,13.5977,222400.0
2014-10-22 10:00:00,15.39,15.43,15.37,15.4,185400.0,13.58,13.6153,13.5624,13.5888,185400.0
2014-10-22 10:30:00,15.4,15.44,15.38,15.4,148400.0,13.5888,13.6241,13.5712,13.5888,148400.0
2014-10-22 11:00:00,15.4,15.44,15.39,15.41,188300.0,13.5888,13.6241,13.58,13.5977,188300.0
2014-10-22 11:30:00,15.41,15.44,15.37,15.39,303800.0,13.5977,13.6241,13.5624,13.58,303800.0
2014-10-22 12:00:00,15.38,15.39,15.3,15.35,158900.0,13.5712,13.58,13.5006,13.5447,158900.0
2014-10-22 12:30:00,15.35,15.41,15.35,15.41,253700.0,13.5447,13.5977,13.5447,13.5977,253700.0
2014-10-22 13:00:00,15.41,15.42,15.36,15.36,193900.0,13.5977,13.6065,13.5535,13.5535,193900.0
2014-10-22 13:30:00,15.36,15.38,15.33,15.34,249600.0,13.5535,13.5712,13.5271,13.5359,249600.0
2014-10-22 14:00:00,15.33,15.35,15.3,15.33,168400.0,13.5271,13.5447,13.5006,13.5271,168400.0
2014-10-22 14:30:00,15.32,15.33,15.29,15.33,94600.0,13.5182,13.5271,13.4918,13.5271,94600.0
2014-10-22 15:00:00,15.33,15.35,15.31,15.33,156000.0,13.5271,13.5447,13.5094,13.5271,156000.0
2014-10-22 15:30:00,15.32,15.33,15.25,15.26,358600.0,13.5182,13.5271,13.4565,13.4653,358600.0
2014-10-23 09:30:00,15.45,15.54,15.39,15.51,200500.0,13.633,13.7124,13.58,13.6859,200500.0
2014-10-23 10:00:00,15.52,15.57,15.52,15.53,86300.0,13.6947,13.7388,13.6947,13.7035,86300.0
2014-10-23 10:30:00,15.52,15.56,15.52,15.55,71600.0,13.6947,13.73,13.6947,13.7212,71600.0
2014-10-23 11:00:00,15.55,15.63,15.55,15.56,81200.0,13.7212,13.7918,13.7212,13.73,81200.0
2014-10-23 11:30:00,15.55,15.55,15.51,15.53,119900.0,13.7212,13.7212,13.6859,13.7035,119900.0
2014-10-23 12:00:00,15.53,15.58,15.52,15.58,71300.0,13.7035,13.7477,13.6947,13.7477,71300.0
2014-10-23 12:30:00,15.58,15.58,15.51,15.52,85500.0,13.7477,13.7477,13.6859,13.6947,85500.0
2014-10-23 13:00:00,15.51,15.52,15.49,15.51,84400.0,13.6859,13.6947,13.6683,13.6859,84400.0
2014-10-23 13:30:00,15.5,15.54,15.5,15.53,63700.0,13.6771,13.7124,13.6771,13.7035,63700.0
2014-10-23 14:00:00,15.53,15.61,15.53,15.61,69600.0,13.7035,13.7741,13.7035,13.7741,69600.0
2014-10-23 14:30:00,15.61,15.61,15.53,15.57,177500.0,13.7741,13.7741,13.7035,13.7388,177500.0
2014-10-23 15:00:00,15.57,15.57,15.48,15.51,299000.0,13.7388,13.7388,13.6594,13.6859,299000.0
2014-10-23 15:30:00,15.5,15.55,15.48,15.51,275100.0,13.6771,13.7212,13.6594,13.6859,275100.0
2014-10-24 09:30:00,15.5,15.63,15.48,15.56,110900.0,13.6771,13.7918,13.6594,13.73,110900.0
2014-10-24 10:00:00,15.55,15.59,15.51,15.52,97300.0,13.7212,13.7565,13.6859,13.6947,97300.0
2014-10-24 10:30:00,15.53,15.58,15.53,15.57,105700.0,13.7035,13.7477,13.7035,13.7388,105700.0
2014-10-24 11:00:00,15.58,15.6,15.57,15.59,61800.0,13.7477,13.7653,13.7388,13.7565,61800.0
2014-10-24 11:30:00,15.6,15.64,15.59,15.61,75000.0,13.7653,13.8006,13.7565,13.7741,75000.0
2014-10-24 12:00:00,15.61,15.65,15.61,15.65,61800.0,13.7741,13.8094,13.7741,13.8094,61800.0
2014-10-24 12:30:00,15.64,15.66,15.64,15.65,107400.0,13.8006,13.8183,13.8006,13.8094,107400.0
2014-10-24 13:00:00,15.65,15.65,15.62,15.62,132700.0,13.8094,13.8094,13.783,13.783,132700.0
2014-10-24 13:30:00,15.62,15.66,15.6,15.64,92600.0,13.783,13.8183,13.7653,13.8006,92600.0
2014-10-24 14:00:00,15.65,15.73,15.64,15.73,225000.0,13.8094,13.88,13.8006,13.88,225000.0
2014-10-24 14:30:00,15.72,15.76,15.72,15.74,210100.0,13.8712,13.9065,13.8712,13.8889,210100.0
2014-10-24 15:00:00,15.74,15.76,15.73,15.73,215400.0,13.8889,13.9065,13.88,13.88,215400.0
2014-10-24 15:30:00,15.74,15.75,15.72,15.73,394000.0,13.8889,13.8977,13.8712,13.88,394000.0
2014-10-27 09:30:00,15.71,15.71,15.45,15.46,162300.0,13.8624,13.8624,13.633,13.6418,162300.0
2014-10-27 10:00:00,15.45,15.53,15.41,15.47,387600.0,13.633,13.7035,13.5977,13.6506,387600.0
2014-10-27 10:30:00,15.48,15.53,15.47,15.52,203500.0,13.6594,13.7035,13.6506,13.6947,203500.0
2014-10-27 11:00:00,15.51,15.54,15.5,15.51,80400.0,13.6859,13.7124,13.6771,13.6859,80400.0
2014-10-27 11:30:00,15.51,15.52,15.4,15.4,72700.0,13.6859,13.6947,13.5888,13.5888,72700.0
2014-10-27 12:00:00,15.41,15.5,15.4,15.49,124900.0,13.5977,13.6771,13.5888,13.6683,124900.0
2014-10-27 12:30:00,15.49,15.52,15.47,15.48,122200.0,13.6683,13.6947,13.6506,13.6594,122200.0
2014-10-27 13:00:00,15.48,15.5,15.43,15.43,169300.0,13.6594,13.6771,13.6153,13.6153,169300.0
2014-10-27 13:30:00,15.43,15.43,15.38,15.4,142800.0,13.6153,13.6153,13.5712,13.5888,142800.0
2014-10-27 14:00:00,15.41,15.45,15.39,15.41,177700.0,13.5977,13.633,13.58,13.5977,177700.0
2014-10-27 14:30:00,15.42,15.44,15.4,15.43,119100.0,13.6065,13.6241,13.5888,13.6153,119100.0
2014-10-27 15:00:00,15.42,15.45,15.42,15.43,130800.0,13.6065,13.633,13.6065,13.6153,130800.0
2014-10-27 15:30:00,15.44,15.48,15.41,15.46,514000.0,13.6241,13.6594,13.5977,13.6418,514000.0
2014-10-28 09:30:00,15.47,15.57,15.39,15.43,279100.0,13.6506,13.7388,13.58,13.6153,279100.0
2014-10-28 10:00:00,15.43,15.47,15.4,15.43,238600.0,13.6153,13.6506,13.5888,13.6153,238600.0
2014-10-28 10:30:00,15.43,15.47,15.42,15.44,182700.0,13.6153,13.6506,13.6065,13.6241,182700.0
2014-10-28 11:00:00,15.45,15.49,15.43,15.46,136900.0,13.633,13.6683,13.6153,13.6418,136900.0
2014-10-28 11:30:00,15.46,15.52,15.46,15.48,102200.0,13.6418,13.6947,13.6418,13.6594,102200.0
2014-10-28 12:00:00,15.48,15.5,15.45,15.45,63900.0,13.6594,13.6771,13.633,13.633,63900.0
2014-10-28 12:30:00,15.45,15.46,15.4,15.4,119600.0,13.633,13.6418,13.5888,13.5888,119600.0
2014-10-28 13:00:00,15.4,15.41,15.38,15.4,135000.0,13.5888,13.5977,13.5712,13.5888,135000.0
2014-10-28 13:30:00,15.4,15.42,15.37,15.42,129900.0,13.5888,13.6065,13.5624,13.6065,129900.0
2014-10-28 14:00:00,15.42,15.45,15.39,15.43,180500.0,13.6065,13.633,13.58,13.6153,180500.0
2014-10-28 14:30:00,15.43,15.44,15.39,15.44,123600.0,13.6153,13.6241,13.58,13.6241,123600.0
2014-10-28 15:00:00,15.44,15.53,15.44,15.53,211000.0,13.6241,13.7035,13.6241,13.7035,211000.0
2014-10-28 15:30:00,15.53,15.53,15.49,15.53,672100.0,13.7035,13.7035,13.6683,13.7035,672100.0
2014-10-29 09:30:00,15.48,15.65,15.48,15.63,113300.0,13.6594,13.8094,13.6594,13.7918,113300.0
2014-10-29 10:00:00,15.64,15.65,15.59,15.6,148900.0,13.8006,13.8094,13.7565,13.7653,148900.0
2014-10-29 10:30:00,15.61,15.65,15.57,15.61,99200.0,13.7741,13.8094,13.7388,13.7741,99200.0
2014-10-29 11:00:00,15.61,15.65,15.59,15.63,68800.0,13.7741,13.8094,13.7565,13.7918,68800.0
2014-10-29 11:30:00,15.63,15.64,15.59,15.62,44000.0,13.7918,13.8006,13.7565,13.783,44000.0
2014-10-29 12:00:00,15.62,15.62,15.57,15.59,72000.0,13.783,13.783,13.7388,13.7565,72000.0
2014-10-29 12:30:00,15.59,15.62,15.53,15.53,82600.0,13.7565,13.783,13.7035,13.7035,82600.0
2014-10-29 13:00:00,15.53,15.54,15.49,15.5,67500.0,13.7035,13.7124,13.6683,13.6771,67500.0
2014-10-29 13:30:00,15.51,15.51,15.46,15.5,89900.0,13.6859,13.6859,13.6418,13.6771,89900.0
2014-10-29 14:00:00,15.5,15.51,15.42,15.49,171000.0,13.6771,13.6859,13.6065,13.6683,171000.0
2014-10-29 14:30:00,15.49,15.51,15.45,15.5,105100.0,13.6683,13.6859,13.633,13.6771,105100.0
2014-10-29 15:00:00,15.49,15.51,15.45,15.51,80500.0,13.6683,13.6859,13.633,13.6859,80500.0
2014-10-29 15:30:00,15.51,15.56,15.5,15.53,483700.0,13.6859,13.73,13.6771,13.7035,483700.0
2014-10-30 09:30:00,15.39,15.53,15.35,15.45,205100.0,13.58,13.7035,13.5447,13.633,205100.0
2014-10-30 10:00:00,15.44,15.47,15.4,15.47,200500.0,13.6241,13.6506,13.5888,13.6506,200500.0
2014-10-30 10:30:00,15.47,15.53,15.46,15.53,157500.0,13.6506,13.7035,13.6418,13.7035,157500.0
2014-10-30 11:00:00,15.53,15.58,15.53,15.57,75500.0,13.7035,13.7477,13.7035,13.7388,75500.0
2014-10-30 11:30:00,15.57,15.57,15.51,15.52,76000.0,13.7388,13.7388,13.6859,13.6947,76000.0
2014-10-30 12:00:00,15.53,15.53,15.49,15.49,50800.0,13.7035,13.7035,13.6683,13.6683,50800.0
2014-10-30 12:30:00,15.49,15.5,15.49,15.49,24200.0,13.6683,13.6771,13.6683,13.6683,24200.0
2014-10-30 13:00:00,15.5,15.56,15.49,15.54,109100.0,13.6771,13.73,13.6683,13.7124,109100.0
2014-10-30 13:30:00,15.54,15.59,15.53,15.59,192500.0,13.7124,13.7565,13.7035,13.7565,192500.0
2014-10-30 14:00:00,15.59,15.61,15.58,15.59,138000.0,13.7565,13.7741,13.7477,13.7565,138000.0
2014-10-30 14:30:00,15.59,15.59,15.49,15.51,83100.0,13.7565,13.7565,13.6683,13.6859,83100.0
2014-10-30 15:00:00,15.51,15.52,15.45,15.46,121200.0,13.6859,13.6947,13.633,13.6418,121200.0
2014-10-30 15:30:00,15.46,15.49,15.44,15.49,743700.0,13.6418,13.6683,13.6241,13.6683,743700.0
2014-10-31 09:30:00,15.75,15.8,15.52,15.58,220700.0,13.8977,13.9418,13.6947,13.7477,220700.0
2014-10-31 10:00:00,15.58,15.63,15.54,15.54,485300.0,13.7477,13.7918,13.7124,13.7124,485300.0
2014-10-31 10:30:00,15.55,15.55,15.49,15.52,212900.0,13.7212,13.7212,13.6683,13.6947,212900.0
2014-10-31 11:00:00,15.53,15.57,15.46,15.49,179800.0,13.7035,13.7388,13.6418,13.6683,179800.0
2014-10-31 11:30:00,15.5,15.51,15.38,15.4,207500.0,13.6771,13.6859,13.5712,13.5888,207500.0
2014-10-31 12:00:00,15.4,15.4,15.34,15.37,141300.0,13.5888,13.5888,13.5359,13.5624,141300.0
2014-10-31 12:30:00,15.37,15.39,15.29,15.32,363600.0,13.5624,13.58,13.4918,13.5182,363600.0
2014-10-31 13:00:00,15.32,15.39,15.31,15.39,283100.0,13.5182,13.58,13.5094,13.58,283100.0
2014-10-31 13:30:00,15.39,15.44,15.39,15.4,85300.0,13.58,13.6241,13.58,13.5888,85300.0
2014-10-31 14:00:00,15.4,15.44,15.4,15.42,94300.0,13.5888,13.6241,13.5888,13.6065,94300.0
2014-10-31 14:30:00,15.41,15.43,15.41,15.42,81300.0,13.5977,13.6153,13.5977,13.6065,81300.0
2014-10-31 15:00:00,15.41,15.43,15.39,15.43,235800.0,13.5977,13.6153,13.58,13.6153,235800.0
2014-10-31 15:30:00,15.43,15.48,15.42,15.48,588500.0,13.6153,13.6594,13.6065,13.6594,588500.0
2014-11-03 09:30:00,15.53,15.78,15.43,15.58,191900.0,13.7035,13.9241,13.6153,13.7477,191900.0
2014-11-03 10:00:00,15.59,15.6,15.51,15.55,158400.0,13.7565,13.7653,13.6859,13.7212,158400.0
2014-11-03 10:30:00,15.54,15.62,15.53,15.62,96000.0,13.7124,13.783,13.7035,13.783,96000.0
2014-11-03 11:00:00,15.62,15.67,15.58,15.59,334000.0,13.783,13.8271,13.7477,13.7565,334000.0
2014-11-03 11:30:00,15.59,15.61,15.55,15.55,154100.0,13.7565,13.7741,13.7212,13.7212,154100.0
2014-11-03 12:00:00,15.56,15.57,15.54,15.57,130900.0,13.73,13.7388,13.7124,13.7388,130900.0
2014-11-03 12:30:00,15.57,15.58,15.54,15.57,111200.0,13.7388,13.7477,13.7124,13.7388,111200.0
2014-11-03 13:00:00,15.57,15.59,15.55,15.59,52500.0,13.7388,13.7565,13.7212,13.7565,52500.0
2014-11-03 13:30:00,15.59,15.59,15.55,15.56,90200.0,13.7565,13.7565,13.7212,13.73,90200.0
2014-11-03 14:00:00,15.55,15.57,15.54,15.54,75500.0,13.7212,13.7388,13.7124,13.7124,75500.0
2014-11-03 14:30:00,15.54,15.55,15.52,15.54,131800.0,13.7124,13.7212,13.6947,13.7124,131800.0
2014-11-03 15:00:00,15.53,15.56,15.52,15.53,167600.0,13.7035,13.73,13.6947,13.7035,167600.0
2014-11-03 15:30:00,15.53,15.57,15.52,15.56,631900.0,13.7035,13.7388,13.6947,13.73,631900.0
2014-11-04 09:30:00,15.49,15.65,15.44,15.49,227800.0,13.6683,13.8094,13.6241,13.6683,227800.0
2014-11-04 10:00:00,15.5,15.5,15.35,15.39,202500.0,13.6771,13.6771,13.5447,13.58,202500.0
2014-11-04 10:30:00,15.39,15.42,15.34,15.35,423900.0,13.58,13.6065,13.5359,13.5447,423900.0
2014-11-04 11:00:00,15.34,15.35,15.24,15.24,246200.0,13.5359,13.5447,13.4477,13.4477,246200.0
2014-11-04 11:30:00,15.24,15.26,15.18,15.19,442200.0,13.4477,13.4653,13.3947,13.4035,442200.0
2014-11-04 12:00:00,15.19,15.21,15.17,15.18,232500.0,13.4035,13.4212,13.3859,13.3947,232500.0
2014-11-04 12:30:00,15.19,15.21,15.16,15.17,341300.0,13.4035,13.4212,13.3771,13.3859,341300.0
2014-11-04 13:00:00,15.17,15.19,15.15,15.17,160700.0,13.3859,13.4035,13.3682,13.3859,160700.0
2014-11-04 13:30:00,15.16,15.19,15.16,15.19,176400.0,13.3771,13.4035,13.3771,13.4035,176400.0
2014-11-04 14:00:00,15.18,15.22,15.16,15.19,239100.0,13.3947,13.43,13.3771,13.4035,239100.0
2014-11-04 14:30:00,15.19,15.19,15.15,15.18,255200.0,13.4035,13.4035,13.3682,13.3947,255200.0
2014-11-04 15:00:00,15.18,15.18,15.09,15.1,463900.0,13.3947,13.3947,13.3153,13.3241,463900.0
2014-11-04 15:30:00,15.1,15.15,15.07,15.15,886900.0,13.3241,13.3682,13.2976,13.3682,886900.0
2014-11-05 09:30:00,15.28,15.33,15.15,15.29,241700.0,13.483,13.5271,13.3682,13.4918,241700.0
2014-11-05 10:00:00,15.3,15.36,15.26,15.29,173800.0,13.5006,13.5535,13.4653,13.4918,173800.0
2014-11-05 10:30:00,15.29,15.43,15.27,15.42,119600.0,13.4918,13.6153,13.4741,13.6065,119600.0
2014-11-05 11:00:00,15.41,15.45,15.33,15.35,146500.0,13.5977,13.633,13.5271,13.5447,146500.0
2014-11-05 11:30:00,15.35,15.38,15.3,15.35,112300.0,13.5447,13.5712,13.5006,13.5447,112300.0
2014-11-05 12:00:00,15.35,15.39,15.34,15.38,92500.0,13.5447,13.58,13.5359,13.5712,92500.0
2014-11-05 12:30:00,15.38,15.41,15.34,15.34,82100.0,13.5712,13.5977,13.5359,13.5359,82100.0
2014-11-05 13:00:00,15.34,15.41,15.33,15.36,62200.0,13.5359,13.5977,13.5271,13.5535,62200.0
2014-11-05 13:30:00,15.37,15.39,15.35,15.38,67100.0,13.5624,13.58,13.5447,13.5712,67100.0
2014-11-05 14:00:00,15.38,15.38,15.31,15.31,269800.0,13.5712,13.5712,13.5094,13.5094,269800.0
2014-11-05 14:30:00,15.32,15.35,15.29,15.35,144900.0,13.5182,13.5447,13.4918,13.5447,144900.0
2014-11-05 15:00:00,15.35,15.35,15.29,15.31,221000.0,13.5447,13.5447,13.4918,13.5094,221000.0
2014-11-05 15:30:00,15.31,15.34,15.27,15.29,689000.0,13.5094,13.5359,13.4741,13.4918,689000.0
2014-11-06 09:30:00,15.84,15.91,15.59,15.72,653700.0,13.9771,14.0389,13.7565,13.8712,653700.0
2014-11-06 10:00:00,15.71,15.75,15.65,15.71,484100.0,13.8624,13.8977,13.8094,13.8624,484100.0
2014-11-06 10:30:00,15.71,15.72,15.58,15.62,469300.0,13.8624,13.8712,13.7477,13.783,469300.0
2014-11-06 11:00:00,15.61,15.62,15.54,15.58,591700.0,13.7741,13.783,13.7124,13.7477,591700.0
2014-11-06 11:30:00,15.59,15.59,15.53,15.57,396100.0,13.7565,13.7565,13.7035,13.7388,396100.0
2014-11-06 12:00:00,15.58,15.59,15.5,15.53,767800.0,13.7477,13.7565,13.6771,13.7035,767800.0
2014-11-06 12:30:00,15.52,15.53,15.47,15.5,425300.0,13.6947,13.7035,13.6506,13.6771,425300.0
2014-11-06 13:00:00,15.51,15.51,15.44,15.51,517300.0,13.6859,13.6859,13.6241,13.6859,517300.0
2014-11-06 13:30:00,15.51,15.51,15.46,15.49,634600.0,13.6859,13.6859,13.6418,13.6683,634600.0
2014-11-06 14:00:00,15.49,15.49,15.44,15.44,227700.0,13.6683,13.6683,13.6241,13.6241,227700.0
2014-11-06 14:30:00,15.44,15.45,15.39,15.43,401200.0,13.6241,13.633,13.58,13.6153,401200.0
2014-11-06 15:00:00,15.43,15.43,15.39,15.4,600200.0,13.6153,13.6153,13.58,13.5888,600200.0
2014-11-06 15:30:00,15.39,15.4,15.32,15.33,2813800.0,13.58,13.5888,13.5182,13.5271,2813800.0
2014-11-07 09:30:00,15.27,15.41,15.27,15.34,309600.0,13.4741,13.5977,13.4741,13.5359,309600.0
2014-11-07 10:00:00,15.32,15.32,15.28,15.32,256400.0,13.5182,13.5182,13.483,13.5182,256400.0
2014-11-07 10:30:00,15.31,15.33,15.28,15.28,315900.0,13.5094,13.5271,13.483,13.483,315900.0
2014-11-07 11:00:00,15.28,15.36,15.22,15.31,505500.0,13.483,13.5535,13.43,13.5094,505500.0
2014-11-07 11:30:00,15.31,15.32,15.27,15.27,130100.0,13.5094,13.5182,13.4741,13.4741,130100.0
2014-11-07 12:00:00,15.28,15.28,15.24,15.24,335400.0,13.483,13.483,13.4477,13.4477,335400.0
2014-11-07 12:30:00,15.24,15.25,15.22,15.22,82300.0,13.4477,13.4565,13.43,13.43,82300.0
2014-11-07 13:00:00,15.22,15.24,15.22,15.22,153600.0,13.43,13.4477,13.43,13.43,153600.0
2014-11-07 13:30:00,15.22,15.23,15.18,15.2,404300.0,13.43,13.4388,13.3947,13.4124,404300.0
2014-11-07 14:00:00,15.2,15.22,15.18,15.19,162000.0,13.4124,13.43,13.3947,13.4035,162000.0
2014-11-07 14:30:00,15.19,15.24,15.19,15.21,553800.0,13.4035,13.4477,13.4035,13.4212,553800.0
2014-11-07 15:00:00,15.21,15.22,15.16,15.16,187300.0,13.4212,13.43,13.3771,13.3771,187300.0
2014-11-07 15:30:00,15.16,15.18,15.14,15.15,1036400.0,13.3771,13.3947,13.3594,13.3682,1036400.0
2014-11-10 09:30:00,15.13,15.3,15.08,15.2,228200.0,13.3506,13.5006,13.3065,13.4124,228200.0
2014-11-10 10:00:00,15.2,15.22,15.11,15.12,208100.0,13.4124,13.43,13.3329,13.3418,208100.0
2014-11-10 10:30:00,15.12,15.16,15.12,15.15,171900.0,13.3418,13.3771,13.3418,13.3682,171900.0
2014-11-10 11:00:00,15.15,15.16,15.09,15.16,327400.0,13.3682,13.3771,13.3153,13.3771,327400.0
2014-11-10 11:30:00,15.16,15.16,15.14,15.15,246500.0,13.3771,13.3771,13.3594,13.3682,246500.0
2014-11-10 12:00:00,15.15,15.16,15.13,15.14,125900.0,13.3682,13.3771,13.3506,13.3594,125900.0
2014-11-10 12:30:00,15.15,15.2,15.15,15.19,248100.0,13.3682,13.4124,13.3682,13.4035,248100.0
2014-11-10 13:00:00,15.19,15.19,15.14,15.14,119300.0,13.4035,13.4035,13.3594,13.3594,119300.0
2014-11-10 13:30:00,15.15,15.23,15.14,15.23,350600.0,13.3682,13.4388,13.3594,13.4388,350600.0
2014-11-10 14:00:00,15.23,15.23,15.21,15.21,150000.0,13.4388,13.4388,13.4212,13.4212,150000.0
2014-11-10 14:30:00,15.21,15.23,15.21,15.23,167400.0,13.4212,13.4388,13.4212,13.4388,167400.0
2014-11-10 15:00:00,15.22,15.26,15.22,15.25,232600.0,13.43,13.4653,13.43,13.4565,232600.0
2014-11-10 15:30:00,15.25,15.27,15.22,15.22,1217900.0,13.4565,13.4741,13.43,13.43,1217900.0
2014-11-11 09:30:00,15.26,15.38,15.23,15.3,215100.0,13.4653,13.5712,13.4388,13.5006,215100.0
2014-11-11 10:00:00,15.3,15.32,15.24,15.26,330600.0,13.5006,13.5182,13.4477,13.4653,330600.0
2014-11-11 10:30:00,15.26,15.26,15.15,15.23,375900.0,13.4653,13.4653,13.3682,13.4388,375900.0
2014-11-11 11:00:00,15.23,15.27,15.2,15.27,73800.0,13.4388,13.4741,13.4124,13.4741,73800.0
2014-11-11 11:30:00,15.27,15.27,15.26,15.27,23700.0,13.4741,13.4741,13.4653,13.4741,23700.0
2014-11-11 12:00:00,15.26,15.27,15.22,15.23,220400.0,13.4653,13.4741,13.43,13.4388,220400.0
2014-11-11 12:30:00,15.24,15.24,15.2,15.21,186500.0,13.4477,13.4477,13.4124,13.4212,186500.0
2014-11-11 13:00:00,15.2,15.28,15.2,15.28,74100.0,13.4124,13.483,13.4124,13.483,74100.0
2014-11-11 13:30:00,15.27,15.28,15.23,15.23,100100.0,13.4741,13.483,13.4388,13.4388,100100.0
2014-11-11 14:00:00,15.24,15.31,15.23,15.29,134800.0,13.4477,13.5094,13.4388,13.4918,134800.0
2014-11-11 14:30:00,15.28,15.31,15.28,15.29,104500.0,13.483,13.5094,13.483,13.4918,104500.0
2014-11-11 15:00:00,15.28,15.3,15.28,15.29,120600.0,13.483,13.5006,13.483,13.4918,120600.0
2014-11-11 15:30:00,15.28,15.29,15.22,15.23,1241300.0,13.483,13.4918,13.43,13.4388,1241300.0
2014-11-12 09:30:00,15.18,15.35,15.18,15.3,243900.0,13.3947,13.5447,13.3947,13.5006,243900.0
2014-11-12 10:00:00,15.3,15.35,15.27,15.34,151900.0,13.5006,13.5447,13.4741,13.5359,151900.0
2014-11-12 10:30:00,15.34,15.4,15.34,15.35,173100.0,13.5359,13.5888,13.5359,13.5447,173100.0
2014-11-12 11:00:00,15.35,15.36,15.3,15.32,181200.0,13.5447,13.5535,13.5006,13.5182,181200.0
2014-11-12 11:30:00,15.31,15.34,15.31,15.34,104700.0,13.5094,13.5359,13.5094,13.5359,104700.0
2014-11-12 12:00:00,15.34,15.35,15.33,15.34,83600.0,13.5359,13.5447,13.5271,13.5359,83600.0
2014-11-12 12:30:00,15.35,15.36,15.34,15.36,36900.0,13.5447,13.5535,13.5359,13.5535,36900.0
2014-11-12 13:00:00,15.36,15.4,15.34,15.4,102500.0,13.5535,13.5888,13.5359,13.5888,102500.0
2014-11-12 13:30:00,15.4,15.43,15.35,15.36,443300.0,13.5888,13.6153,13.5447,13.5535,443300.0
2014-11-12 14:00:00,15.36,15.37,15.31,15.31,190200.0,13.5535,13.5624,13.5094,13.5094,190200.0
2014-11-12 14:30:00,15.31,15.32,15.3,15.31,193700.0,13.5094,13.5182,13.5006,13.5094,193700.0
2014-11-12 15:00:00,15.31,15.32,15.26,15.27,316900.0,13.5094,13.5182,13.4653,13.4741,316900.0
2014-11-12 15:30:00,15.27,15.32,15.26,15.27,1376200.0,13.4741,13.5182,13.4653,13.4741,1376200.0
2014-11-13 09:30:00,15.33,15.33,15.12,15.12,565700.0,13.5271,13.5271,13.3418,13.3418,565700.0
2014-11-13 10:00:00,15.13,15.17,15.09,15.17,299200.0,13.3506,13.3859,13.3153,13.3859,299200.0
2014-11-13 10:30:00,15.17,15.25,15.13,15.15,648200.0,13.3859,13.4565,13.3506,13.3682,648200.0
2014-11-13 11:00:00,15.15,15.22,15.14,15.15,931400.0,13.3682,13.43,13.3594,13.3682,931400.0
2014-11-13 11:30:00,15.15,15.16,15.13,15.14,659700.0,13.3682,13.3771,13.3506,13.3594,659700.0
2014-11-13 12:00:00,15.14,15.15,15.1,15.12,336000.0,13.3594,13.3682,13.3241,13.3418,336000.0
2014-11-13 12:30:00,15.13,15.15,15.08,15.08,218000.0,13.3506,13.3682,13.3065,13.3065,218000.0
2014-11-13 13:00:00,15.08,15.12,15.04,15.04,235300.0,13.3065,13.3418,13.2712,13.2712,235300.0
2014-11-13 13:30:00,15.04,15.05,14.98,15.0,542000.0,13.2712,13.28,13.2182,13.2359,542000.0
2014-11-13 14:00:00,15.0,15.01,14.86,14.9,644600.0,13.2359,13.2447,13.1123,13.1476,644600.0
2014-11-13 14:30:00,14.9,14.99,14.85,14.96,536600.0,13.1476,13.2271,13.1035,13.2006,536600.0
2014-11-13 15:00:00,14.96,15.02,14.94,14.97,627500.0,13.2006,13.2535,13.1829,13.2094,627500.0
2014-11-13 15:30:00,14.97,15.04,14.97,14.99,1463000.0,13.2094,13.2712,13.2094,13.2271,1463000.0
2014-11-14 09:30:00,14.95,15.12,14.93,15.11,341100.0,13.1918,13.3418,13.1741,13.3329,341100.0
2014-11-14 10:00:00,15.11,15.13,15.06,15.09,313600.0,13.3329,13.3506,13.2888,13.3153,313600.0
2014-11-14 10:30:00,15.09,15.15,15.05,15.15,156400.0,13.3153,13.3682,13.28,13.3682,156400.0
2014-11-14 11:00:00,15.15,15.16,15.11,15.13,114400.0,13.3682,13.3771,13.3329,13.3506,114400.0
2014-11-14 11:30:00,15.13,15.15,15.1,15.15,147600.0,13.3506,13.3682,13.3241,13.3682,147600.0
2014-11-14 12:00:00,15.15,15.16,15.13,15.16,83400.0,13.3682,13.3771,13.3506,13.3771,83400.0
2014-11-14 12:30:00,15.15,15.18,15.14,15.18,93200.0,13.3682,13.3947,13.3594,13.3947,93200.0
2014-11-14 13:00:00,15.17,15.17,15.11,15.11,102400.0,13.3859,13.3859,13.3329,13.3329,102400.0
2014-11-14 13:30:00,15.12,15.12,15.11,15.11,115400.0,13.3418,13.3418,13.3329,13.3329,115400.0
2014-11-14 14:00:00,15.11,15.16,15.1,15.15,222800.0,13.3329,13.3771,13.3241,13.3682,222800.0
2014-11-14 14:30:00,15.15,15.18,15.15,15.18,205600.0,13.3682,13.3947,13.3682,13.3947,205600.0
2014-11-14 15:00:00,15.18,15.18,15.16,15.18,157000.0,13.3947,13.3947,13.3771,13.3947,157000.0
2014-11-14 15:30:00,15.18,15.2,15.17,15.2,338600.0,13.3947,13.4124,13.3859,13.4124,338600.0
2014-11-17 09:30:00,15.19,15.24,15.06,15.12,311200.0,13.4035,13.4477,13.2888,13.3418,311200.0
2014-11-17 10:00:00,15.12,15.17,15.05,15.13,611500.0,13.3418,13.3859,13.28,13.3506,611500.0
2014-11-17 10:30:00,15.13,15.14,15.07,15.07,272800.0,13.3506,13.3594,13.2976,13.2976,272800.0
2014-11-17 11:00:00,15.07,15.07,14.97,14.97,1005100.0,13.2976,13.2976,13.2094,13.2094,1005100.0
2014-11-17 11:30:00,14.98,15.0,14.96,14.97,373400.0,13.2182,13.2359,13.2006,13.2094,373400.0
2014-11-17 12:00:00,14.98,14.98,14.95,14.96,292600.0,13.2182,13.2182,13.1918,13.2006,292600.0
2014-11-17 12:30:00,14.96,14.98,14.92,14.93,451900.0,13.2006,13.2182,13.1653,13.1741,451900.0
2014-11-17 13:00:00,14.92,14.99,14.92,14.99,353000.0,13.1653,13.2271,13.1653,13.2271,353000.0
2014-11-17 13:30:00,14.99,15.02,14.96,14.96,331500.0,13.2271,13.2535,13.2006,13.2006,331500.0
2014-11-17 14:00:00,14.96,15.01,14.96,14.99,248400.0,13.2006,13.2447,13.2006,13.2271,248400.0
2014-11-17 14:30:00,15.0,15.04,14.98,15.04,254000.0,13.2359,13.2712,13.2182,13.2712,254000.0
2014-11-17 15:00:00,15.04,15.04,14.99,15.0,933100.0,13.2712,13.2712,13.2271,13.2359,933100.0
2014-11-17 15:30:00,15.0,15.05,14.99,15.03,1232800.0,13.2359,13.28,13.2271,13.2624,1232800.0
2014-11-18 09:30:00,14.98,15.1,14.96,15.06,436400.0,13.2182,13.3241,13.2006,13.2888,436400.0
2014-11-18 10:00:00,15.06,15.09,15.05,15.06,377500.0,13.2888,13.3153,13.28,13.2888,377500.0
2014-11-18 10:30:00,15.06,15.12,15.02,15.08,476100.0,13.2888,13.3418,13.2535,13.3065,476100.0
2014-11-18 11:00:00,15.08,15.09,15.04,15.05,314900.0,13.3065,13.3153,13.2712,13.28,314900.0
2014-11-18 11:30:00,15.04,15.05,15.0,15.05,284100.0,13.2712,13.28,13.2359,13.28,284100.0
2014-11-18 12:00:00,15.04,15.07,14.97,14.97,371500.0,13.2712,13.2976,13.2094,13.2094,371500.0
2014-11-18 12:30:00,14.97,15.04,14.97,15.03,381200.0,13.2094,13.2712,13.2094,13.2624,381200.0
2014-11-18 13:00:00,15.03,15.05,14.99,15.03,434000.0,13.2624,13.28,13.2271,13.2624,434000.0
2014-11-18 13:30:00,15.03,15.1,15.0,15.07,247000.0,13.2624,13.3241,13.2359,13.2976,247000.0
2014-11-18 14:00:00,15.08,15.09,14.99,15.02,633800.0,13.3065,13.3153,13.2271,13.2535,633800.0
2014-11-18 14:30:00,15.02,15.05,14.98,15.01,328500.0,13.2535,13.28,13.2182,13.2447,328500.0
2014-11-18 15:00:00,15.01,15.01,14.98,15.0,293200.0,13.2447,13.2447,13.2182,13.2359,293200.0
2014-11-18 15:30:00,15.01,15.03,14.99,15.01,1341600.0,13.2447,13.2624,13.2271,13.2447,1341600.0
2014-11-19 09:30:00,15.04,15.11,14.91,15.1,780200.0,13.2712,13.3329,13.1565,13.3241,780200.0
2014-11-19 10:00:00,15.1,15.12,15.06,15.07,518000.0,13.3241,13.3418,13.2888,13.2976,518000.0
2014-11-19 10:30:00,15.07,15.08,15.02,15.05,464900.0,13.2976,13.3065,13.2535,13.28,464900.0
2014-11-19 11:00:00,15.05,15.07,15.01,15.03,1872100.0,13.28,13.2976,13.2447,13.2624,1872100.0
2014-11-19 11:30:00,15.03,15.1,15.03,15.09,781000.0,13.2624,13.3241,13.2624,13.3153,781000.0
2014-11-19 12:00:00,15.09,15.1,15.06,15.08,325300.0,13.3153,13.3241,13.2888,13.3065,325300.0
2014-11-19 12:30:00,15.08,15.09,15.04,15.07,1160800.0,13.3065,13.3153,13.2712,13.2976,1160800.0
2014-11-19 13:00:00,15.07,15.08,15.03,15.08,385900.0,13.2976,13.3065,13.2624,13.3065,385900.0
2014-11-19 13:30:00,15.08,15.14,15.06,15.13,502200.0,13.3065,13.3594,13.2888,13.3506,502200.0
2014-11-19 14:00:00,15.13,15.15,15.09,15.15,538500.0,13.3506,13.3682,13.3153,13.3682,538500.0
2014-11-19 14:30:00,15.14,15.16,15.11,15.14,380400.0,13.3594,13.3771,13.3329,13.3594,380400.0
2014-11-19 15:00:00,15.13,15.15,15.12,15.13,302900.0,13.3506,13.3682,13.3418,13.3506,302900.0
2014-11-19 15:30:00,15.13,15.22,15.13,15.18,1643000.0,13.3506,13.43,13.3506,13.3947,1643000.0
2014-11-20 09:30:00,14.83,15.02,14.68,14.98,1179500.0,13.0859,13.2535,12.9535,13.2182,1179500.0
2014-11-20 10:00:00,14.98,15.01,14.92,14.93,421800.0,13.2182,13.2447,13.1653,13.1741,421800.0
2014-11-20 10:30:00,14.94,15.01,14.93,14.99,684400.0,13.1829,13.2447,13.1741,13.2271,684400.0
2014-11-20 11:00:00,14.99,15.01,14.95,14.99,535000.0,13.2271,13.2447,13.1918,13.2271,535000.0
2014-11-20 11:30:00,14.98,15.01,14.97,14.99,374200.0,13.2182,13.2447,13.2094,13.2271,374200.0
2014-11-20 12:00:00,14.99,15.0,14.98,15.0,68000.0,13.2271,13.2359,13.2182,13.2359,68000.0
2014-11-20 12:30:00,14.99,15.02,14.97,15.02,167200.0,13.2271,13.2535,13.2094,13.2535,167200.0
2014-11-20 13:00:00,15.01,15.11,14.99,15.1,1240000.0,13.2447,13.3329,13.2271,13.3241,1240000.0
2014-11-20 13:30:00,15.1,15.21,15.07,15.17,746800.0,13.3241,13.4212,13.2976,13.3859,746800.0
2014-11-20 14:00:00,15.17,15.19,15.16,15.18,146800.0,13.3859,13.4035,13.3771,13.3947,146800.0
2014-11-20 14:30:00,15.18,15.21,15.16,15.16,367300.0,13.3947,13.4212,13.3771,13.3771,367300.0
2014-11-20 15:00:00,15.16,15.18,15.15,15.18,103200.0,13.3771,13.3947,13.3682,13.3947,103200.0
2014-11-20 15:30:00,15.18,15.19,15.13,15.15,949700.0,13.3947,13.4035,13.3506,13.3682,949700.0
2014-11-21 09:30:00,15.32,15.36,15.2,15.22,1095400.0,13.5182,13.5535,13.4124,13.43,1095400.0
2014-11-21 10:00:00,15.21,15.27,15.14,15.24,706400.0,13.4212,13.4741,13.3594,13.4477,706400.0
2014-11-21 10:30:00,15.24,15.24,15.18,15.21,444000.0,13.4477,13.4477,13.3947,13.4212,444000.0
2014-11-21 11:00:00,15.21,15.21,15.17,15.17,422000.0,13.4212,13.4212,13.3859,13.3859,422000.0
2014-11-21 11:30:00,15.18,15.19,15.15,15.17,128600.0,13.3947,13.4035,13.3682,13.3859,128600.0
2014-11-21 12:00:00,15.17,15.17,15.13,15.13,84800.0,13.3859,13.3859,13.3506,13.3506,84800.0
2014-11-21 12:30:00,15.12,15.17,15.12,15.12,115900.0,13.3418,13.3859,13.3418,13.3418,115900.0
2014-11-21 13:00:00,15.13,15.14,15.1,15.12,69800.0,13.3506,13.3594,13.3241,13.3418,69800.0
2014-11-21 13:30:00,15.12,15.15,15.09,15.1,111500.0,13.3418,13.3682,13.3153,13.3241,111500.0
2014-11-21 14:00:00,15.1,15.12,15.09,15.1,65600.0,13.3241,13.3418,13.3153,13.3241,65600.0
2014-11-21 14:30:00,15.1,15.16,15.07,15.14,351800.0,13.3241,13.3771,13.2976,13.3594,351800.0
2014-11-21 15:00:00,15.14,15.16,15.13,15.15,141400.0,13.3594,13.3771,13.3506,13.3682,141400.0
2014-11-21 15:30:00,15.16,15.19,15.13,15.17,877900.0,13.3771,13.4035,13.3506,13.3859,877900.0
2014-11-24 09:30:00,15.33,15.37,15.1,15.1,579300.0,13.5271,13.5624,13.3241,13.3241,579300.0
2014-11-24 10:00:00,15.11,15.16,15.06,15.12,460400.0,13.3329,13.3771,13.2888,13.3418,460400.0
2014-11-24 10:30:00,15.12,15.19,15.11,15.18,893500.0,13.3418,13.4035,13.3329,13.3947,893500.0
2014-11-24 11:00:00,15.18,15.2,15.17,15.19,294100.0,13.3947,13.4124,13.3859,13.4035,294100.0
2014-11-24 11:30:00,15.19,15.24,15.19,15.21,341000.0,13.4035,13.4477,13.4035,13.4212,341000.0
2014-11-24 12:00:00,15.21,15.25,15.2,15.21,367100.0,13.4212,13.4565,13.4124,13.4212,367100.0
2014-11-24 12:30:00,15.22,15.23,15.19,15.2,84600.0,13.43,13.4388,13.4035,13.4124,84600.0
2014-11-24 13:00:00,15.19,15.32,15.18,15.32,536800.0,13.4035,13.5182,13.3947,13.5182,536800.0
2014-11-24 13:30:00,15.32,15.43,15.31,15.41,387800.0,13.5182,13.6153,13.5094,13.5977,387800.0
2014-11-24 14:00:00,15.41,15.51,15.41,15.5,413800.0,13.5977,13.6859,13.5977,13.6771,413800.0
2014-11-24 14:30:00,15.5,15.53,15.46,15.46,513100.0,13.6771,13.7035,13.6418,13.6418,513100.0
2014-11-24 15:00:00,15.46,15.47,15.43,15.45,368900.0,13.6418,13.6506,13.6153,13.633,368900.0
2014-11-24 15:30:00,15.45,15.48,15.44,15.45,1072500.0,13.633,13.6594,13.6241,13.633,1072500.0
2014-11-25 09:30:00,15.56,15.58,15.41,15.44,321300.0,13.73,13.7477,13.5977,13.6241,321300.0
2014-11-25 10:00:00,15.44,15.48,15.42,15.48,309300.0,13.6241,13.6594,13.6065,13.6594,309300.0
2014-11-25 10:30:00,15.47,15.49,15.46,15.48,140200.0,13.6506,13.6683,13.6418,13.6594,140200.0
2014-11-25 11:00:00,15.48,15.49,15.46,15.48,250100.0,13.6594,13.6683,13.6418,13.6594,250100.0
2014-11-25 11:30:00,15.48,15.51,15.46,15.47,307800.0,13.6594,13.6859,13.6418,13.6506,307800.0
2014-11-25 12:00:00,15.47,15.51,15.47,15.5,80900.0,13.6506,13.6859,13.6506,13.6771,80900.0
2014-11-25 12:30:00,15.5,15.55,15.49,15.5,137300.0,13.6771,13.7212,13.6683,13.6771,137300.0
2014-11-25 13:00:00,15.5,15.52,15.48,15.52,157900.0,13.6771,13.6947,13.6594,13.6947,157900.0
2014-11-25 13:30:00,15.52,15.54,15.49,15.51,442100.0,13.6947,13.7124,13.6683,13.6859,442100.0
2014-11-25 14:00:00,15.5,15.52,15.48,15.5,257400.0,13.6771,13.6947,13.6594,13.6771,257400.0
2014-11-25 14:30:00,15.5,15.52,15.49,15.51,324400.0,13.6771,13.6947,13.6683,13.6859,324400.0
2014-11-25 15:00:00,15.51,15.51,15.48,15.5,327800.0,13.6859,13.6859,13.6594,13.6771,327800.0
2014-11-25 15:30:00,15.5,15.51,15.44,15.46,761500.0,13.6771,13.6859,13.6241,13.6418,761500.0
2014-11-26 09:30:00,15.45,15.53,15.41,15.43,388200.0,13.633,13.7035,13.5977,13.6153,388200.0
2014-11-26 10:00:00,15.43,15.52,15.41,15.52,342900.0,13.6153,13.6947,13.5977,13.6947,342900.0
2014-11-26 10:30:00,15.52,15.53,15.5,15.51,125300.0,13.6947,13.7035,13.6771,13.6859,125300.0
2014-11-26 11:00:00,15.51,15.53,15.49,15.53,218300.0,13.6859,13.7035,13.6683,13.7035,218300.0
2014-11-26 11:30:00,15.53,15.57,15.52,15.55,207800.0,13.7035,13.7388,13.6947,13.7212,207800.0
2014-11-26 12:00:00,15.55,15.6,15.55,15.59,216400.0,13.7212,13.7653,13.7212,13.7565,216400.0
2014-11-26 12:30:00,15.59,15.59,15.55,15.56,108400.0,13.7565,13.7565,13.7212,13.73,108400.0
2014-11-26 13:00:00,15.56,15.61,15.55,15.57,150200.0,13.73,13.7741,13.7212,13.7388,150200.0
2014-11-26 13:30:00,15.58,15.6,15.55,15.58,485500.0,13.7477,13.7653,13.7212,13.7477,485500.0
2014-11-26 14:00:00,15.58,15.64,15.57,15.64,166900.0,13.7477,13.8006,13.7388,13.8006,166900.0
2014-11-26 14:30:00,15.64,15.68,15.63,15.68,130500.0,13.8006,13.8359,13.7918,13.8359,130500.0
2014-11-26 15:00:00,15.68,15.68,15.65,15.68,324400.0,13.8359,13.8359,13.8094,13.8359,324400.0
2014-11-26 15:30:00,15.68,15.69,15.67,15.68,635300.0,13.8359,13.8447,13.8271,13.8359,635300.0
2014-11-28 09:30:00,15.7,15.7,15.55,15.58,340400.0,13.8536,13.8536,13.7212,13.7477,340400.0
2014-11-28 10:00:00,15.59,15.64,15.53,15.64,260800.0,13.7565,13.8006,13.7035,13.8006,260800.0
2014-11-28 10:30:00,15.63,15.66,15.62,15.65,285800.0,13.7918,13.8183,13.783,13.8094,285800.0
2014-11-28 11:00:00,15.65,15.65,15.56,15.56,116800.0,13.8094,13.8094,13.73,13.73,116800.0
2014-11-28 11:30:00,15.56,15.56,15.52,15.52,81900.0,13.73,13.73,13.6947,13.6947,81900.0
2014-11-28 12:00:00,15.53,15.55,15.51,15.52,102700.0,13.7035,13.7212,13.6859,13.6947,102700.0
2014-11-28 12:30:00,15.51,15.55,15.47,15.52,294900.0,13.6859,13.7212,13.6506,13.6947,294900.0
2014-12-01 09:30:00,15.67,15.69,15.47,15.51,341600.0,13.8271,13.8447,13.6506,13.6859,341600.0
2014-12-01 10:00:00,15.51,15.54,15.46,15.47,155200.0,13.6859,13.7124,13.6418,13.6506,155200.0
2014-12-01 10:30:00,15.47,15.48,15.42,15.42,169500.0,13.6506,13.6594,13.6065,13.6065,169500.0
2014-12-01 11:00:00,15.42,15.49,15.41,15.46,184500.0,13.6065,13.6683,13.5977,13.6418,184500.0
2014-12-01 11:30:00,15.45,15.5,15.45,15.49,181300.0,13.633,13.6771,13.633,13.6683,181300.0
2014-12-01 12:00:00,15.49,15.53,15.48,15.48,479000.0,13.6683,13.7035,13.6594,13.6594,479000.0
2014-12-01 12:30:00,15.48,15.58,15.48,15.57,129800.0,13.6594,13.7477,13.6594,13.7388,129800.0
2014-12-01 13:00:00,15.58,15.59,15.55,15.56,103400.0,13.7477,13.7565,13.7212,13.73,103400.0
2014-12-01 13:30:00,15.57,15.6,15.57,15.58,163700.0,13.7388,13.7653,13.7388,13.7477,163700.0
2014-12-01 14:00:00,15.58,15.59,15.55,15.56,120100.0,13.7477,13.7565,13.7212,13.73,120100.0
2014-12-01 14:30:00,15.56,15.59,15.56,15.57,104600.0,13.73,13.7565,13.73,13.7388,104600.0
2014-12-01 15:00:00,15.57,15.62,15.57,15.58,274500.0,13.7388,13.783,13.7388,13.7477,274500.0
2014-12-01 15:30:00,15.59,15.62,15.56,15.57,562100.0,13.7565,13.783,13.73,13.7388,562100.0
2014-12-02 09:30:00,15.6,15.7,15.49,15.7,419200.0,13.7653,13.8536,13.6683,13.8536,419200.0
2014-12-02 10:00:00,15.7,15.76,15.68,15.69,326400.0,13.8536,13.9065,13.8359,13.8447,326400.0
2014-12-02 10:30:00,15.69,15.75,15.67,15.72,254100.0,13.8447,13.8977,13.8271,13.8712,254100.0
2014-12-02 11:00:00,15.73,15.73,15.7,15.71,141400.0,13.88,13.88,13.8536,13.8624,141400.0
2014-12-02 11:30:00,15.71,15.78,15.71,15.76,189000.0,13.8624,13.9241,13.8624,13.9065,189000.0
2014-12-02 12:00:00,15.76,15.78,15.75,15.77,164100.0,13.9065,13.9241,13.8977,13.9153,164100.0
2014-12-02 12:30:00,15.77,15.77,15.71,15.72,155600.0,13.9153,13.9153,13.8624,13.8712,155600.0
2014-12-02 13:00:00,15.71,15.75,15.71,15.75,173300.0,13.8624,13.8977,13.8624,13.8977,173300.0
2014-12-02 13:30:00,15.75,15.75,15.69,15.7,68700.0,13.8977,13.8977,13.8447,13.8536,68700.0
2014-12-02 14:00:00,15.69,15.7,15.69,15.69,74800.0,13.8447,13.8536,13.8447,13.8447,74800.0
2014-12-02 14:30:00,15.69,15.74,15.69,15.74,115900.0,13.8447,13.8889,13.8447,13.8889,115900.0
2014-12-02 15:00:00,15.74,15.75,15.69,15.69,176400.0,13.8889,13.8977,13.8447,13.8447,176400.0
2014-12-02 15:30:00,15.69,15.74,15.69,15.73,422600.0,13.8447,13.8889,13.8447,13.88,422600.0
2014-12-03 09:30:00,15.72,15.75,15.62,15.75,362200.0,13.8712,13.8977,13.783,13.8977,362200.0
2014-12-03 10:00:00,15.76,15.76,15.71,15.75,241000.0,13.9065,13.9065,13.8624,13.8977,241000.0
2014-12-03 10:30:00,15.75,15.76,15.72,15.73,111900.0,13.8977,13.9065,13.8712,13.88,111900.0
2014-12-03 11:00:00,15.73,15.77,15.73,15.73,133100.0,13.88,13.9153,13.88,13.88,133100.0
2014-12-03 11:30:00,15.74,15.75,15.71,15.72,125200.0,13.8889,13.8977,13.8624,13.8712,125200.0
2014-12-03 12:00:00,15.73,15.75,15.71,15.72,49900.0,13.88,13.8977,13.8624,13.8712,49900.0
2014-12-03 12:30:00,15.72,15.74,15.71,15.74,118400.0,13.8712,13.8889,13.8624,13.8889,118400.0
2014-12-03 13:00:00,15.73,15.74,15.73,15.73,102400.0,13.88,13.8889,13.88,13.88,102400.0
2014-12-03 13:30:00,15.74,15.74,15.72,15.74,321200.0,13.8889,13.8889,13.8712,13.8889,321200.0
2014-12-03 14:00:00,15.74,15.74,15.73,15.74,84900.0,13.8889,13.8889,13.88,13.8889,84900.0
2014-12-03 14:30:00,15.74,15.76,15.72,15.75,328700.0,13.8889,13.9065,13.8712,13.8977,328700.0
2014-12-03 15:00:00,15.75,15.76,15.73,15.74,93300.0,13.8977,13.9065,13.88,13.8889,93300.0
2014-12-03 15:30:00,15.75,15.81,15.72,15.79,1188900.0,13.8977,13.9506,13.8712,13.933,1188900.0
2014-12-04 09:30:00,15.72,15.83,15.65,15.68,457800.0,13.8712,13.9683,13.8094,13.8359,457800.0
2014-12-04 10:00:00,15.67,15.72,15.6,15.6,174600.0,13.8271,13.8712,13.7653,13.7653,174600.0
2014-12-04 10:30:00,15.61,15.64,15.59,15.62,194200.0,13.7741,13.8006,13.7565,13.783,194200.0
2014-12-04 11:00:00,15.62,15.63,15.61,15.62,172800.0,13.783,13.7918,13.7741,13.783,172800.0
2014-12-04 11:30:00,15.62,15.72,15.62,15.72,153900.0,13.783,13.8712,13.783,13.8712,153900.0
2014-12-04 12:00:00,15.72,15.75,15.71,15.72,265900.0,13.8712,13.8977,13.8624,13.8712,265900.0
2014-12-04 12:30:00,15.72,15.77,15.68,15.7,312200.0,13.8712,13.9153,13.8359,13.8536,312200.0
2014-12-04 13:00:00,15.7,15.75,15.69,15.74,107800.0,13.8536,13.8977,13.8447,13.8889,107800.0
2014-12-04 13:30:00,15.74,15.76,15.73,15.74,210600.0,13.8889,13.9065,13.88,13.8889,210600.0
2014-12-04 14:00:00,15.74,15.79,15.73,15.77,160400.0,13.8889,13.933,13.88,13.9153,160400.0
2014-12-04 14:30:00,15.78,15.8,15.76,15.79,107300.0,13.9241,13.9418,13.9065,13.933,107300.0
2014-12-04 15:00:00,15.79,15.8,15.7,15.71,207800.0,13.933,13.9418,13.8536,13.8624,207800.0
2014-12-04 15:30:00,15.7,15.74,15.69,15.71,570500.0,13.8536,13.8889,13.8447,13.8624,570500.0
2014-12-05 09:30:00,15.71,15.74,15.63,15.66,224400.0,13.8624,13.8889,13.7918,13.8183,224400.0
2014-12-05 10:00:00,15.65,15.69,15.63,15.67,152100.0,13.8094,13.8447,13.7918,13.8271,152100.0
2014-12-05 10:30:00,15.67,15.7,15.66,15.69,102400.0,13.8271,13.8536,13.8183,13.8447,102400.0
2014-12-05 11:00:00,15.69,15.71,15.66,15.69,167000.0,13.8447,13.8624,13.8183,13.8447,167000.0
2014-12-05 11:30:00,15.69,15.82,15.68,15.79,471400.0,13.8447,13.9594,13.8359,13.933,471400.0
2014-12-05 12:00:00,15.79,15.84,15.76,15.79,145500.0,13.933,13.9771,13.9065,13.933,145500.0
2014-12-05 12:30:00,15.8,15.83,15.78,15.81,118600.0,13.9418,13.9683,13.9241,13.9506,118600.0
2014-12-05 13:00:00,15.81,15.83,15.78,15.79,75600.0,13.9506,13.9683,13.9241,13.933,75600.0
2014-12-05 13:30:00,15.79,15.83,15.78,15.8,113300.0,13.933,13.9683,13.9241,13.9418,113300.0
2014-12-05 14:00:00,15.81,15.83,15.79,15.81,127300.0,13.9506,13.9683,13.933,13.9506,127300.0
2014-12-05 14:30:00,15.81,15.81,15.78,15.8,68800.0,13.9506,13.9506,13.9241,13.9418,68800.0
2014-12-05 15:00:00,15.79,15.82,15.79,15.8,189000.0,13.933,13.9594,13.933,13.9418,189000.0
2014-12-05 15:30:00,15.8,15.83,15.79,15.81,738500.0,13.9418,13.9683,13.933,13.9506,738500.0
2014-12-08 09:30:00,15.81,15.82,15.6,15.8,894100.0,13.9506,13.9594,13.7653,13.9418,894100.0
2014-12-08 10:00:00,15.8,15.81,15.76,15.8,178400.0,13.9418,13.9506,13.9065,13.9418,178400.0
2014-12-08 10:30:00,15.79,15.8,15.71,15.71,170400.0,13.933,13.9418,13.8624,13.8624,170400.0
2014-12-08 11:00:00,15.71,15.73,15.65,15.66,462200.0,13.8624,13.88,13.8094,13.8183,462200.0
2014-12-08 11:30:00,15.66,15.72,15.59,15.65,261900.0,13.8183,13.8712,13.7565,13.8094,261900.0
2014-12-08 12:00:00,15.65,15.67,15.57,15.58,220100.0,13.8094,13.8271,13.7388,13.7477,220100.0
2014-12-08 12:30:00,15.58,15.6,15.56,15.58,154200.0,13.7477,13.7653,13.73,13.7477,154200.0
2014-12-08 13:00:00,15.57,15.6,15.51,15.53,124200.0,13.7388,13.7653,13.6859,13.7035,124200.0
2014-12-08 13:30:00,15.52,15.54,15.47,15.51,200200.0,13.6947,13.7124,13.6506,13.6859,200200.0
2014-12-08 14:00:00,15.51,15.54,15.5,15.52,130500.0,13.6859,13.7124,13.6771,13.6947,130500.0
2014-12-08 14:30:00,15.52,15.52,15.48,15.48,121400.0,13.6947,13.6947,13.6594,13.6594,121400.0
2014-12-08 15:00:00,15.48,15.52,15.46,15.48,140400.0,13.6594,13.6947,13.6418,13.6594,140400.0
2014-12-08 15:30:00,15.48,15.52,15.47,15.5,760700.0,13.6594,13.6947,13.6506,13.6771,760700.0
2014-12-09 09:30:00,15.37,15.5,15.36,15.49,392300.0,13.5624,13.6771,13.5535,13.6683,392300.0
2014-12-09 10:00:00,15.5,15.53,15.44,15.48,204500.0,13.6771,13.7035,13.6241,13.6594,204500.0
2014-12-09 10:30:00,15.48,15.53,15.46,15.49,217900.0,13.6594,13.7035,13.6418,13.6683,217900.0
2014-12-09 11:00:00,15.49,15.52,15.47,15.5,132300.0,13.6683,13.6947,13.6506,13.6771,132300.0
2014-12-09 11:30:00,15.51,15.53,15.46,15.47,126500.0,13.6859,13.7035,13.6418,13.6506,126500.0
2014-12-09 12:00:00,15.47,15.48,15.43,15.47,102700.0,13.6506,13.6594,13.6153,13.6506,102700.0
2014-12-09 12:30:00,15.47,15.52,15.45,15.52,333900.0,13.6506,13.6947,13.633,13.6947,333900.0
2014-12-09 13:00:00,15.52,15.57,15.51,15.56,138700.0,13.6947,13.7388,13.6859,13.73,138700.0
2014-12-09 13:30:00,15.57,15.66,15.57,15.63,279900.0,13.7388,13.8183,13.7388,13.7918,279900.0
2014-12-09 14:00:00,15.62,15.66,15.62,15.64,148600.0,13.783,13.8183,13.783,13.8006,148600.0
2014-12-09 14:30:00,15.64,15.66,15.62,15.64,271700.0,13.8006,13.8183,13.783,13.8006,271700.0
2014-12-09 15:00:00,15.64,15.66,15.63,15.66,196700.0,13.8006,13.8183,13.7918,13.8183,196700.0
2014-12-09 15:30:00,15.65,15.7,15.64,15.69,599500.0,13.8094,13.8536,13.8006,13.8447,599500.0
2014-12-10 09:30:00,15.61,15.65,15.51,15.6,366800.0,13.7741,13.8094,13.6859,13.7653,366800.0
2014-12-10 10:00:00,15.59,15.59,15.48,15.49,160000.0,13.7565,13.7565,13.6594,13.6683,160000.0
2014-12-10 10:30:00,15.49,15.49,15.43,15.45,208700.0,13.6683,13.6683,13.6153,13.633,208700.0
2014-12-10 11:00:00,15.45,15.46,15.43,15.44,278000.0,13.633,13.6418,13.6153,13.6241,278000.0
2014-12-10 11:30:00,15.43,15.46,15.42,15.43,316700.0,13.6153,13.6418,13.6065,13.6153,316700.0
2014-12-10 12:00:00,15.43,15.44,15.4,15.44,152800.0,13.6153,13.6241,13.5888,13.6241,152800.0
2014-12-10 12:30:00,15.44,15.45,15.4,15.43,427500.0,13.6241,13.633,13.5888,13.6153,427500.0
2014-12-10 13:00:00,15.43,15.44,15.4,15.44,193300.0,13.6153,13.6241,13.5888,13.6241,193300.0
2014-12-10 13:30:00,15.44,15.45,15.4,15.42,156000.0,13.6241,13.633,13.5888,13.6065,156000.0
2014-12-10 14:00:00,15.42,15.43,15.37,15.4,257200.0,13.6065,13.6153,13.5624,13.5888,257200.0
2014-12-10 14:30:00,15.4,15.41,15.33,15.33,244800.0,13.5888,13.5977,13.5271,13.5271,244800.0
2014-12-10 15:00:00,15.33,15.37,15.3,15.35,166500.0,13.5271,13.5624,13.5006,13.5447,166500.0
2014-12-10 15:30:00,15.35,15.38,15.31,15.34,497500.0,13.5447,13.5712,13.5094,13.5359,497500.0
2014-12-11 09:30:00,15.6,15.6,15.44,15.48,461100.0,13.7653,13.7653,13.6241,13.6594,461100.0
2014-12-11 10:00:00,15.48,15.5,15.43,15.43,255500.0,13.6594,13.6771,13.6153,13.6153,255500.0
2014-12-11 10:30:00,15.44,15.45,15.38,15.38,168900.0,13.6241,13.633,13.5712,13.5712,168900.0
2014-12-11 11:00:00,15.38,15.42,15.31,15.41,140300.0,13.5712,13.6065,13.5094,13.5977,140300.0
2014-12-11 11:30:00,15.42,15.43,15.39,15.43,114500.0,13.6065,13.6153,13.58,13.6153,114500.0
2014-12-11 12:00:00,15.43,15.44,15.36,15.39,86800.0,13.6153,13.6241,13.5535,13.58,86800.0
2014-12-11 12:30:00,15.39,15.41,15.38,15.38,73300.0,13.58,13.5977,13.5712,13.5712,73300.0
2014-12-11 13:00:00,15.38,15.4,15.34,15.36,75000.0,13.5712,13.5888,13.5359,13.5535,75000.0
2014-12-11 13:30:00,15.36,15.37,15.29,15.29,147500.0,13.5535,13.5624,13.4918,13.4918,147500.0
2014-12-11 14:00:00,15.3,15.31,15.26,15.27,133300.0,13.5006,13.5094,13.4653,13.4741,133300.0
2014-12-11 14:30:00,15.26,15.27,15.23,15.24,243100.0,13.4653,13.4741,13.4388,13.4477,243100.0
2014-12-11 15:00:00,15.24,15.32,15.23,15.32,136100.0,13.4477,13.5182,13.4388,13.5182,136100.0
2014-12-11 15:30:00,15.32,15.34,15.28,15.33,1213900.0,13.5182,13.5359,13.483,13.5271,1213900.0
2014-12-12 09:30:00,15.19,15.29,15.17,15.23,366000.0,13.4035,13.4918,13.3859,13.4388,366000.0
2014-12-12 10:00:00,15.23,15.24,15.13,15.14,207100.0,13.4388,13.4477,13.3506,13.3594,207100.0
2014-12-12 10:30:00,15.14,15.18,15.12,15.14,163600.0,13.3594,13.3947,13.3418,13.3594,163600.0
2014-12-12 11:00:00,15.14,15.21,15.11,15.17,209200.0,13.3594,13.4212,13.3329,13.3859,209200.0
2014-12-12 11:30:00,15.17,15.23,15.16,15.17,177500.0,13.3859,13.4388,13.3771,13.3859,177500.0
2014-12-12 12:00:00,15.17,15.24,15.17,15.24,277100.0,13.3859,13.4477,13.3859,13.4477,277100.0
2014-12-12 12:30:00,15.24,15.27,15.21,15.22,142500.0,13.4477,13.4741,13.4212,13.43,142500.0
2014-12-12 13:00:00,15.22,15.27,15.21,15.22,194300.0,13.43,13.4741,13.4212,13.43,194300.0
2014-12-12 13:30:00,15.22,15.23,15.18,15.18,239700.0,13.43,13.4388,13.3947,13.3947,239700.0
2014-12-12 14:00:00,15.18,15.19,15.12,15.13,158900.0,13.3947,13.4035,13.3418,13.3506,158900.0
2014-12-12 14:30:00,15.12,15.12,15.07,15.1,146100.0,13.3418,13.3418,13.2976,13.3241,146100.0
2014-12-12 15:00:00,15.1,15.16,15.06,15.16,351600.0,13.3241,13.3771,13.2888,13.3771,351600.0
2014-12-12 15:30:00,15.15,15.18,15.05,15.06,598400.0,13.3682,13.3947,13.28,13.2888,598400.0
2014-12-15 09:30:00,15.09,15.18,15.04,15.04,296900.0,13.3153,13.3947,13.2712,13.2712,296900.0
2014-12-15 10:00:00,15.04,15.05,14.95,14.97,229300.0,13.2712,13.28,13.1918,13.2094,229300.0
2014-12-15 10:30:00,14.96,14.99,14.91,14.94,293800.0,13.2006,13.2271,13.1565,13.1829,293800.0
2014-12-15 11:00:00,14.94,14.94,14.87,14.9,237800.0,13.1829,13.1829,13.1212,13.1476,237800.0
2014-12-15 11:30:00,14.9,14.91,14.84,14.86,245200.0,13.1476,13.1565,13.0947,13.1123,245200.0
2014-12-15 12:00:00,14.86,14.93,14.86,14.91,154200.0,13.1123,13.1741,13.1123,13.1565,154200.0
2014-12-15 12:30:00,14.92,14.93,14.87,14.89,132700.0,13.1653,13.1741,13.1212,13.1388,132700.0
2014-12-15 13:00:00,14.89,14.91,14.83,14.87,223800.0,13.1388,13.1565,13.0859,13.1212,223800.0
2014-12-15 13:30:00,14.86,14.92,14.85,14.87,136200.0,13.1123,13.1653,13.1035,13.1212,136200.0
2014-12-15 14:00:00,14.87,14.88,14.83,14.86,228200.0,13.1212,13.13,13.0859,13.1123,228200.0
2014-12-15 14:30:00,14.86,14.87,14.76,14.76,266400.0,13.1123,13.1212,13.0241,13.0241,266400.0
2014-12-15 15:00:00,14.77,14.8,14.74,14.76,276300.0,13.0329,13.0594,13.0065,13.0241,276300.0
2014-12-15 15:30:00,14.76,14.8,14.75,14.76,530900.0,13.0241,13.0594,13.0153,13.0241,530900.0
2014-12-16 09:30:00,14.78,14.89,14.72,14.89,313700.0,13.0418,13.1388,12.9888,13.1388,313700.0
2014-12-16 10:00:00,14.88,14.92,14.83,14.87,316900.0,13.13,13.1653,13.0859,13.1212,316900.0
2014-12-16 10:30:00,14.88,14.88,14.78,14.85,200300.0,13.13,13.13,13.0418,13.1035,200300.0
2014-12-16 11:00:00,14.85,15.0,14.85,14.98,197500.0,13.1035,13.2359,13.1035,13.2182,197500.0
2014-12-16 11:30:00,14.98,15.11,14.97,15.07,199000.0,13.2182,13.3329,13.2094,13.2976,199000.0
2014-12-16 12:00:00,15.07,15.09,15.02,15.04,113600.0,13.2976,13.3153,13.2535,13.2712,113600.0
2014-12-16 12:30:00,15.03,15.09,14.95,14.95,143300.0,13.2624,13.3153,13.1918,13.1918,143300.0
2014-12-16 13:00:00,14.95,14.97,14.84,14.84,148000.0,13.1918,13.2094,13.0947,13.0947,148000.0
2014-12-16 13:30:00,14.85,14.9,14.84,14.88,142600.0,13.1035,13.1476,13.0947,13.13,142600.0
2014-12-16 14:00:00,14.87,14.91,14.86,14.88,170500.0,13.1212,13.1565,13.1123,13.13,170500.0
2014-12-16 14:30:00,14.88,14.89,14.79,14.82,126000.0,13.13,13.1388,13.0506,13.0771,126000.0
2014-12-16 15:00:00,14.81,14.82,14.65,14.68,704300.0,13.0682,13.0771,12.927,12.9535,704300.0
2014-12-16 15:30:00,14.68,14.74,14.64,14.64,849900.0,12.9535,13.0065,12.9182,12.9182,849900.0
2014-12-17 09:30:00,14.68,14.77,14.59,14.72,351900.0,12.9535,13.0329,12.8741,12.9888,351900.0
2014-12-17 10:00:00,14.72,14.76,14.69,14.7,99800.0,12.9888,13.0241,12.9623,12.9712,99800.0
2014-12-17 10:30:00,14.69,14.69,14.62,14.63,154100.0,12.9623,12.9623,12.9006,12.9094,154100.0
2014-12-17 11:00:00,14.64,14.67,14.63,14.64,168000.0,12.9182,12.9447,12.9094,12.9182,168000.0
2014-12-17 11:30:00,14.65,14.78,14.64,14.77,151000.0,12.927,13.0418,12.9182,13.0329,151000.0
2014-12-17 12:00:00,14.77,14.78,14.72,14.73,144400.0,13.0329,13.0418,12.9888,12.9976,144400.0
2014-12-17 12:30:00,14.72,14.76,14.71,14.75,96200.0,12.9888,13.0241,12.98,13.0153,96200.0
2014-12-17 13:00:00,14.76,14.77,14.73,14.74,73600.0,13.0241,13.0329,12.9976,13.0065,73600.0
2014-12-17 13:30:00,14.74,14.75,14.65,14.67,156900.0,13.0065,13.0153,12.927,12.9447,156900.0
2014-12-17 14:00:00,14.68,14.83,14.67,14.79,452600.0,12.9535,13.0859,12.9447,13.0506,452600.0
2014-12-17 14:30:00,14.79,14.82,14.71,14.74,393800.0,13.0506,13.0771,12.98,13.0065,393800.0
2014-12-17 15:00:00,14.74,14.86,14.71,14.85,324400.0,13.0065,13.1123,12.98,13.1035,324400.0
2014-12-17 15:30:00,14.85,14.93,14.83,14.9,614800.0,13.1035,13.1741,13.0859,13.1476,614800.0
2014-12-18 09:30:00,15.13,15.34,15.02,15.1,601700.0,13.3506,13.5359,13.2535,13.3241,601700.0
2014-12-18 10:00:00,15.1,15.11,14.97,14.97,208700.0,13.3241,13.3329,13.2094,13.2094,208700.0
2014-12-18 10:30:00,14.98,15.0,14.96,14.98,240700.0,13.2182,13.2359,13.2006,13.2182,240700.0
2014-12-18 11:00:00,14.98,14.99,14.94,14.97,198500.0,13.2182,13.2271,13.1829,13.2094,198500.0
2014-12-18 11:30:00,14.97,14.99,14.95,14.98,125600.0,13.2094,13.2271,13.1918,13.2182,125600.0
2014-12-18 12:00:00,14.98,15.01,14.97,15.0,245300.0,13.2182,13.2447,13.2094,13.2359,245300.0
2014-12-18 12:30:00,15.0,15.04,14.99,15.03,195700.0,13.2359,13.2712,13.2271,13.2624,195700.0
2014-12-18 13:00:00,15.03,15.04,14.99,15.02,188800.0,13.2624,13.2712,13.2271,13.2535,188800.0
2014-12-18 13:30:00,15.03,15.08,15.02,15.07,149700.0,13.2624,13.3065,13.2535,13.2976,149700.0
2014-12-18 14:00:00,15.07,15.07,15.0,15.0,146800.0,13.2976,13.2976,13.2359,13.2359,146800.0
2014-12-18 14:30:00,15.01,15.01,14.95,14.97,244900.0,13.2447,13.2447,13.1918,13.2094,244900.0
2014-12-18 15:00:00,14.98,15.01,14.97,15.0,329300.0,13.2182,13.2447,13.2094,13.2359,329300.0
2014-12-18 15:30:00,15.01,15.02,14.98,15.0,664700.0,13.2447,13.2535,13.2182,13.2359,664700.0
2014-12-19 09:30:00,15.06,15.24,15.06,15.15,897900.0,13.2888,13.4477,13.2888,13.3682,897900.0
2014-12-19 10:00:00,15.15,15.17,15.12,15.12,223900.0,13.3682,13.3859,13.3418,13.3418,223900.0
2014-12-19 10:30:00,15.12,15.21,15.09,15.2,225300.0,13.3418,13.4212,13.3153,13.4124,225300.0
2014-12-19 11:00:00,15.2,15.26,15.19,15.25,328000.0,13.4124,13.4653,13.4035,13.4565,328000.0
2014-12-19 11:30:00,15.25,15.25,15.22,15.25,130600.0,13.4565,13.4565,13.43,13.4565,130600.0
2014-12-19 12:00:00,15.24,15.25,15.22,15.22,126600.0,13.4477,13.4565,13.43,13.43,126600.0
2014-12-19 12:30:00,15.22,15.24,15.18,15.19,182000.0,13.43,13.4477,13.3947,13.4035,182000.0
2014-12-19 13:00:00,15.19,15.21,15.18,15.19,103100.0,13.4035,13.4212,13.3947,13.4035,103100.0
2014-12-19 13:30:00,15.2,15.22,15.18,15.22,140400.0,13.4124,13.43,13.3947,13.43,140400.0
2014-12-19 14:00:00,15.22,15.23,15.18,15.21,216200.0,13.43,13.4388,13.3947,13.4212,216200.0
2014-12-19 14:30:00,15.22,15.23,15.18,15.21,238900.0,13.43,13.4388,13.3947,13.4212,238900.0
2014-12-19 15:00:00,15.21,15.22,15.17,15.22,264600.0,13.4212,13.43,13.3859,13.43,264600.0
2014-12-19 15:30:00,15.22,15.28,15.2,15.23,871700.0,13.43,13.483,13.4124,13.4388,871700.0
2014-12-22 09:30:00,15.27,15.31,15.16,15.3,372600.0,13.4741,13.5094,13.3771,13.5006,372600.0
2014-12-22 10:00:00,15.3,15.42,15.28,15.4,456100.0,13.5006,13.6065,13.483,13.5888,456100.0
2014-12-22 10:30:00,15.39,15.41,15.36,15.36,352100.0,13.58,13.5977,13.5535,13.5535,352100.0
2014-12-22 11:00:00,15.36,15.47,15.35,15.44,244600.0,13.5535,13.6506,13.5447,13.6241,244600.0
2014-12-22 11:30:00,15.44,15.45,15.33,15.38,131000.0,13.6241,13.633,13.5271,13.5712,131000.0
2014-12-22 12:00:00,15.38,15.44,15.38,15.44,95300.0,13.5712,13.6241,13.5712,13.6241,95300.0
2014-12-22 12:30:00,15.44,15.48,15.42,15.48,138000.0,13.6241,13.6594,13.6065,13.6594,138000.0
2014-12-22 13:00:00,15.48,15.49,15.45,15.47,114700.0,13.6594,13.6683,13.633,13.6506,114700.0
2014-12-22 13:30:00,15.47,15.48,15.4,15.42,114600.0,13.6506,13.6594,13.5888,13.6065,114600.0
2014-12-22 14:00:00,15.42,15.47,15.41,15.45,127300.0,13.6065,13.6506,13.5977,13.633,127300.0
2014-12-22 14:30:00,15.45,15.45,15.41,15.41,220000.0,13.633,13.633,13.5977,13.5977,220000.0
2014-12-22 15:00:00,15.42,15.42,15.38,15.38,157400.0,13.6065,13.6065,13.5712,13.5712,157400.0
2014-12-22 15:30:00,15.39,15.4,15.36,15.38,504500.0,13.58,13.5888,13.5535,13.5712,504500.0
2014-12-23 09:30:00,15.41,15.48,15.34,15.47,255300.0,13.5977,13.6594,13.5359,13.6506,255300.0
2014-12-23 10:00:00,15.46,15.55,15.43,15.54,290300.0,13.6418,13.7212,13.6153,13.7124,290300.0
2014-12-23 10:30:00,15.54,15.61,15.53,15.6,148900.0,13.7124,13.7741,13.7035,13.7653,148900.0
2014-12-23 11:00:00,15.6,15.62,15.59,15.61,86200.0,13.7653,13.783,13.7565,13.7741,86200.0
2014-12-23 11:30:00,15.61,15.67,15.61,15.67,70900.0,13.7741,13.8271,13.7741,13.8271,70900.0
2014-12-23 12:00:00,15.67,15.67,15.63,15.63,71400.0,13.8271,13.8271,13.7918,13.7918,71400.0
2014-12-23 12:30:00,15.63,15.66,15.62,15.65,93700.0,13.7918,13.8183,13.783,13.8094,93700.0
2014-12-23 13:00:00,15.65,15.66,15.62,15.62,77500.0,13.8094,13.8183,13.783,13.783,77500.0
2014-12-23 13:30:00,15.62,15.63,15.6,15.6,71200.0,13.783,13.7918,13.7653,13.7653,71200.0
2014-12-23 14:00:00,15.61,15.66,15.6,15.63,139800.0,13.7741,13.8183,13.7653,13.7918,139800.0
2014-12-23 14:30:00,15.63,15.66,15.62,15.63,95300.0,13.7918,13.8183,13.783,13.7918,95300.0
2014-12-23 15:00:00,15.62,15.63,15.6,15.61,102500.0,13.783,13.7918,13.7653,13.7741,102500.0
2014-12-23 15:30:00,15.6,15.63,15.58,15.61,487600.0,13.7653,13.7918,13.7477,13.7741,487600.0
2014-12-24 09:30:00,15.66,15.68,15.42,15.43,193400.0,13.8183,13.8359,13.6065,13.6153,193400.0
2014-12-24 10:00:00,15.43,15.46,15.4,15.4,107000.0,13.6153,13.6418,13.5888,13.5888,107000.0
2014-12-24 10:30:00,15.4,15.44,15.3,15.36,409300.0,13.5888,13.6241,13.5006,13.5535,409300.0
2014-12-24 11:00:00,15.35,15.45,15.35,15.42,220700.0,13.5447,13.633,13.5447,13.6065,220700.0
2014-12-24 11:30:00,15.43,15.44,15.38,15.42,124000.0,13.6153,13.6241,13.5712,13.6065,124000.0
2014-12-24 12:00:00,15.43,15.49,15.42,15.46,84400.0,13.6153,13.6683,13.6065,13.6418,84400.0
2014-12-24 12:30:00,15.46,15.54,15.45,15.48,217100.0,13.6418,13.7124,13.633,13.6594,217100.0
2014-12-26 09:30:00,15.55,15.61,15.53,15.58,74500.0,13.7212,13.7741,13.7035,13.7477,74500.0
2014-12-26 10:00:00,15.57,15.58,15.53,15.54,52600.0,13.7388,13.7477,13.7035,13.7124,52600.0
2014-12-26 10:30:00,15.53,15.54,15.51,15.52,99900.0,13.7035,13.7124,13.6859,13.6947,99900.0
2014-12-26 11:00:00,15.52,15.54,15.52,15.53,60400.0,13.6947,13.7124,13.6947,13.7035,60400.0
2014-12-26 11:30:00,15.53,15.53,15.52,15.53,43600.0,13.7035,13.7035,13.6947,13.7035,43600.0
2014-12-26 12:00:00,15.53,15.53,15.51,15.53,47300.0,13.7035,13.7035,13.6859,13.7035,47300.0
2014-12-26 12:30:00,15.53,15.53,15.52,15.53,50400.0,13.7035,13.7035,13.6947,13.7035,50400.0
2014-12-26 13:00:00,15.52,15.54,15.52,15.53,67700.0,13.6947,13.7124,13.6947,13.7035,67700.0
2014-12-26 13:30:00,15.53,15.54,15.52,15.53,77600.0,13.7035,13.7124,13.6947,13.7035,77600.0
2014-12-26 14:00:00,15.53,15.57,15.53,15.57,132700.0,13.7035,13.7388,13.7035,13.7388,132700.0
2014-12-26 14:30:00,15.57,15.57,15.56,15.57,24800.0,13.7388,13.7388,13.73,13.7388,24800.0
2014-12-26 15:00:00,15.57,15.58,15.56,15.58,176500.0,13.7388,13.7477,13.73,13.7477,176500.0
2014-12-26 15:30:00,15.58,15.59,15.56,15.57,277100.0,13.7477,13.7565,13.73,13.7388,277100.0
2014-12-29 09:30:00,15.59,15.67,15.58,15.62,316800.0,13.7565,13.8271,13.7477,13.783,316800.0
2014-12-29 10:00:00,15.63,15.74,15.57,15.73,441300.0,13.7918,13.8889,13.7388,13.88,441300.0
2014-12-29 10:30:00,15.74,15.78,15.73,15.76,128400.0,13.8889,13.9241,13.88,13.9065,128400.0
2014-12-29 11:00:00,15.76,15.76,15.73,15.74,62000.0,13.9065,13.9065,13.88,13.8889,62000.0
2014-12-29 11:30:00,15.74,15.74,15.72,15.72,73500.0,13.8889,13.8889,13.8712,13.8712,73500.0
2014-12-29 12:00:00,15.73,15.74,15.72,15.73,77000.0,13.88,13.8889,13.8712,13.88,77000.0
2014-12-29 12:30:00,15.73,15.74,15.73,15.74,54500.0,13.88,13.8889,13.88,13.8889,54500.0
2014-12-29 13:00:00,15.74,15.74,15.72,15.73,113800.0,13.8889,13.8889,13.8712,13.88,113800.0
2014-12-29 13:30:00,15.72,15.73,15.7,15.72,101700.0,13.8712,13.88,13.8536,13.8712,101700.0
2014-12-29 14:00:00,15.72,15.76,15.72,15.73,83900.0,13.8712,13.9065,13.8712,13.88,83900.0
2014-12-29 14:30:00,15.74,15.77,15.72,15.77,87100.0,13.8889,13.9153,13.8712,13.9153,87100.0
2014-12-29 15:00:00,15.77,15.78,15.72,15.72,117500.0,13.9153,13.9241,13.8712,13.8712,117500.0
2014-12-29 15:30:00,15.72,15.76,15.72,15.74,376800.0,13.8712,13.9065,13.8712,13.8889,376800.0
2014-12-30 09:30:00,15.6,15.63,15.56,15.58,171200.0,13.7653,13.7918,13.73,13.7477,171200.0
2014-12-30 10:00:00,15.57,15.58,15.53,15.54,65700.0,13.7388,13.7477,13.7035,13.7124,65700.0
2014-12-30 10:30:00,15.54,15.62,15.54,15.6,87700.0,13.7124,13.783,13.7124,13.7653,87700.0
2014-12-30 11:00:00,15.6,15.66,15.59,15.66,80600.0,13.7653,13.8183,13.7565,13.8183,80600.0
2014-12-30 11:30:00,15.66,15.75,15.66,15.75,138000.0,13.8183,13.8977,13.8183,13.8977,138000.0
2014-12-30 12:00:00,15.75,15.75,15.73,15.74,66300.0,13.8977,13.8977,13.88,13.8889,66300.0
2014-12-30 12:30:00,15.74,15.75,15.72,15.74,68700.0,13.8889,13.8977,13.8712,13.8889,68700.0
2014-12-30 13:00:00,15.75,15.77,15.73,15.74,137400.0,13.8977,13.9153,13.88,13.8889,137400.0
2014-12-30 13:30:00,15.74,15.81,15.74,15.79,378700.0,13.8889,13.9506,13.8889,13.933,378700.0
2014-12-30 14:00:00,15.79,15.86,15.78,15.83,868500.0,13.933,13.9947,13.9241,13.9683,868500.0
2014-12-30 14:30:00,15.83,15.86,15.81,15.81,131200.0,13.9683,13.9947,13.9506,13.9506,131200.0
2014-12-30 15:00:00,15.81,15.83,15.81,15.81,141700.0,13.9506,13.9683,13.9506,13.9506,141700.0
2014-12-30 15:30:00,15.81,15.82,15.77,15.77,316800.0,13.9506,13.9594,13.9153,13.9153,316800.0
2014-12-31 09:30:00,15.78,15.91,15.76,15.78,321900.0,13.9241,14.0389,13.9065,13.9241,321900.0
2014-12-31 10:00:00,15.78,15.84,15.77,15.84,138600.0,13.9241,13.9771,13.9153,13.9771,138600.0
2014-12-31 10:30:00,15.83,15.87,15.82,15.86,79200.0,13.9683,14.0036,13.9594,13.9947,79200.0
2014-12-31 11:00:00,15.87,15.88,15.83,15.87,108200.0,14.0036,14.0124,13.9683,14.0036,108200.0
2014-12-31 11:30:00,15.86,15.93,15.85,15.91,139500.0,13.9947,14.0565,13.9859,14.0389,139500.0
2014-12-31 12:00:00,15.92,15.93,15.86,15.88,131400.0,14.0477,14.0565,13.9947,14.0124,131400.0
2014-12-31 12:30:00,15.88,15.9,15.86,15.88,68600.0,14.0124,14.03,13.9947,14.0124,68600.0
2014-12-31 13:00:00,15.89,15.91,15.88,15.89,98700.0,14.0212,14.0389,14.0124,14.0212,98700.0
2014-12-31 13:30:00,15.89,15.92,15.88,15.89,74900.0,14.0212,14.0477,14.0124,14.0212,74900.0
2014-12-31 14:00:00,15.88,15.89,15.81,15.83,122700.0,14.0124,14.0212,13.9506,13.9683,122700.0
2014-12-31 14:30:00,15.83,15.84,15.75,15.76,130700.0,13.9683,13.9771,13.8977,13.9065,130700.0
2014-12-31 15:00:00,15.75,15.8,15.73,15.79,164300.0,13.8977,13.9418,13.88,13.933,164300.0
2014-12-31 15:30:00,15.79,15.8,15.69,15.7,368500.0,13.933,13.9418,13.8447,13.8536,368500.0
2015-01-02 09:30:00,15.82,15.91,15.77,15.79,329400.0,13.9594,14.0389,13.9153,13.933,329400.0
2015-01-02 10:00:00,15.79,15.79,15.71,15.72,160400.0,13.933,13.933,13.8624,13.8712,160400.0
2015-01-02 10:30:00,15.73,15.73,15.59,15.67,357700.0,13.88,13.88,13.7565,13.8271,357700.0
2015-01-02 11:00:00,15.67,15.73,15.61,15.71,180900.0,13.8271,13.88,13.7741,13.8624,180900.0
2015-01-02 11:30:00,15.71,15.73,15.65,15.71,146100.0,13.8624,13.88,13.8094,13.8624,146100.0
2015-01-02 12:00:00,15.71,15.76,15.66,15.68,117300.0,13.8624,13.9065,13.8183,13.8359,117300.0
2015-01-02 12:30:00,15.67,15.7,15.63,15.63,120800.0,13.8271,13.8536,13.7918,13.7918,120800.0
2015-01-02 13:00:00,15.63,15.63,15.46,15.48,157900.0,13.7918,13.7918,13.6418,13.6594,157900.0
2015-01-02 13:30:00,15.48,15.52,15.44,15.45,132800.0,13.6594,13.6947,13.6241,13.633,132800.0
2015-01-02 14:00:00,15.44,15.49,15.41,15.45,77900.0,13.6241,13.6683,13.5977,13.633,77900.0
2015-01-02 14:30:00,15.46,15.52,15.43,15.52,218900.0,13.6418,13.6947,13.6153,13.6947,218900.0
2015-01-02 15:00:00,15.51,15.56,15.47,15.54,124300.0,13.6859,13.73,13.6506,13.7124,124300.0
2015-01-02 15:30:00,15.53,15.6,15.53,15.59,480700.0,13.7035,13.7653,13.7035,13.7565,480700.0
2015-01-05 09:30:00,15.45,15.55,15.21,15.22,252600.0,13.633,13.7212,13.4212,13.43,252600.0
2015-01-05 10:00:00,15.22,15.26,15.17,15.26,426000.0,13.43,13.4653,13.3859,13.4653,426000.0
2015-01-05 10:30:00,15.26,15.27,15.17,15.22,229600.0,13.4653,13.4741,13.3859,13.43,229600.0
2015-01-05 11:00:00,15.21,15.23,15.14,15.2,207800.0,13.4212,13.4388,13.3594,13.4124,207800.0
2015-01-05 11:30:00,15.2,15.25,15.19,15.2,123300.0,13.4124,13.4565,13.4035,13.4124,123300.0
2015-01-05 12:00:00,15.2,15.23,15.18,15.18,92200.0,13.4124,13.4388,13.3947,13.3947,92200.0
2015-01-05 12:30:00,15.18,15.22,15.15,15.16,141900.0,13.3947,13.43,13.3682,13.3771,141900.0
2015-01-05 13:00:00,15.17,15.17,15.12,15.15,116100.0,13.3859,13.3859,13.3418,13.3682,116100.0
2015-01-05 13:30:00,15.14,15.21,15.12,15.19,340400.0,13.3594,13.4212,13.3418,13.4035,340400.0
2015-01-05 14:00:00,15.2,15.21,15.12,15.13,159200.0,13.4124,13.4212,13.3418,13.3506,159200.0
2015-01-05 14:30:00,15.12,15.15,15.08,15.1,620500.0,13.3418,13.3682,13.3065,13.3241,620500.0
2015-01-05 15:00:00,15.1,15.16,15.09,15.15,238400.0,13.3241,13.3771,13.3153,13.3682,238400.0
2015-01-05 15:30:00,15.15,15.17,15.11,15.13,716200.0,13.3682,13.3859,13.3329,13.3506,716200.0
2015-01-06 09:30:00,15.1,15.2,14.97,14.99,241200.0,13.3241,13.4124,13.2094,13.2271,241200.0
2015-01-06 10:00:00,14.98,15.06,14.95,15.04,672700.0,13.2182,13.2888,13.1918,13.2712,672700.0
2015-01-06 10:30:00,15.04,15.07,15.0,15.02,158500.0,13.2712,13.2976,13.2359,13.2535,158500.0
2015-01-06 11:00:00,15.01,15.02,14.96,14.99,295800.0,13.2447,13.2535,13.2006,13.2271,295800.0
2015-01-06 11:30:00,14.98,15.0,14.9,14.9,263200.0,13.2182,13.2359,13.1476,13.1476,263200.0
2015-01-06 12:00:00,14.9,14.9,14.79,14.88,381200.0,13.1476,13.1476,13.0506,13.13,381200.0
2015-01-06 12:30:00,14.88,14.93,14.84,14.89,449400.0,13.13,13.1741,13.0947,13.1388,449400.0
2015-01-06 13:00:00,14.89,14.89,14.78,14.84,143700.0,13.1388,13.1388,13.0418,13.0947,143700.0
2015-01-06 13:30:00,14.84,14.87,14.76,14.85,189400.0,13.0947,13.1212,13.0241,13.1035,189400.0
2015-01-06 14:00:00,14.85,14.89,14.82,14.88,195200.0,13.1035,13.1388,13.0771,13.13,195200.0
2015-01-06 14:30:00,14.89,14.97,14.85,14.95,220400.0,13.1388,13.2094,13.1035,13.1918,220400.0
2015-01-06 15:00:00,14.95,15.0,14.9,14.99,202000.0,13.1918,13.2359,13.1476,13.2271,202000.0
2015-01-06 15:30:00,14.99,14.99,14.9,14.91,465900.0,13.2271,13.2271,13.1476,13.1565,465900.0
2015-01-07 09:30:00,15.04,15.04,14.82,14.84,148700.0,13.2712,13.2712,13.0771,13.0947,148700.0
2015-01-07 10:00:00,14.84,14.87,14.76,14.8,203800.0,13.0947,13.1212,13.0241,13.0594,203800.0
2015-01-07 10:30:00,14.8,14.81,14.75,14.78,209800.0,13.0594,13.0682,13.0153,13.0418,209800.0
2015-01-07 11:00:00,14.78,14.79,14.72,14.73,134900.0,13.0418,13.0506,12.9888,12.9976,134900.0
2015-01-07 11:30:00,14.72,14.76,14.68,14.75,168900.0,12.9888,13.0241,12.9535,13.0153,168900.0
2015-01-07 12:00:00,14.75,14.89,14.74,14.89,211400.0,13.0153,13.1388,13.0065,13.1388,211400.0
2015-01-07 12:30:00,14.89,14.9,14.84,14.87,173700.0,13.1388,13.1476,13.0947,13.1212,173700.0
2015-01-07 13:00:00,14.87,14.89,14.79,14.82,86900.0,13.1212,13.1388,13.0506,13.0771,86900.0
2015-01-07 13:30:00,14.82,14.85,14.81,14.84,58900.0,13.0771,13.1035,13.0682,13.0947,58900.0
2015-01-07 14:00:00,14.85,14.88,14.82,14.83,165400.0,13.1035,13.13,13.0771,13.0859,165400.0
2015-01-07 14:30:00,14.84,14.87,14.82,14.84,117900.0,13.0947,13.1212,13.0771,13.0947,117900.0
2015-01-07 15:00:00,14.84,14.86,14.81,14.86,131800.0,13.0947,13.1123,13.0682,13.1123,131800.0
2015-01-07 15:30:00,14.86,14.88,14.82,14.87,414200.0,13.1123,13.13,13.0771,13.1212,414200.0
2015-01-08 09:30:00,15.05,15.13,14.83,15.13,303600.0,13.28,13.3506,13.0859,13.3506,303600.0
2015-01-08 10:00:00,15.13,15.22,15.1,15.18,275200.0,13.3506,13.43,13.3241,13.3947,275200.0
2015-01-08 10:30:00,15.18,15.27,15.14,15.26,154300.0,13.3947,13.4741,13.3594,13.4653,154300.0
2015-01-08 11:00:00,15.26,15.3,15.24,15.27,186100.0,13.4653,13.5006,13.4477,13.4741,186100.0
2015-01-08 11:30:00,15.28,15.31,15.26,15.3,112500.0,13.483,13.5094,13.4653,13.5006,112500.0
2015-01-08 12:00:00,15.3,15.32,15.25,15.31,123100.0,13.5006,13.5182,13.4565,13.5094,123100.0
2015-01-08 12:30:00,15.31,15.35,15.29,15.35,152600.0,13.5094,13.5447,13.4918,13.5447,152600.0
2015-01-08 13:00:00,15.35,15.38,15.3,15.37,145600.0,13.5447,13.5712,13.5006,13.5624,145600.0
2015-01-08 13:30:00,15.38,15.39,15.29,15.29,163700.0,13.5712,13.58,13.4918,13.4918,163700.0
2015-01-08 14:00:00,15.29,15.36,15.28,15.34,192700.0,13.4918,13.5535,13.483,13.5359,192700.0
2015-01-08 14:30:00,15.35,15.37,15.31,15.37,134600.0,13.5447,13.5624,13.5094,13.5624,134600.0
2015-01-08 15:00:00,15.37,15.37,15.29,15.32,194100.0,13.5624,13.5624,13.4918,13.5182,194100.0
2015-01-08 15:30:00,15.32,15.34,15.24,15.34,616800.0,13.5182,13.5359,13.4477,13.5359,616800.0
2015-01-09 09:30:00,15.29,15.38,15.24,15.35,477900.0,13.4918,13.5712,13.4477,13.5447,477900.0
2015-01-09 10:00:00,15.35,15.37,15.32,15.32,268400.0,13.5447,13.5624,13.5182,13.5182,268400.0
2015-01-09 10:30:00,15.32,15.43,15.3,15.41,250700.0,13.5182,13.6153,13.5006,13.5977,250700.0
2015-01-09 11:00:00,15.41,15.42,15.28,15.32,162100.0,13.5977,13.6065,13.483,13.5182,162100.0
2015-01-09 11:30:00,15.31,15.36,15.29,15.34,90600.0,13.5094,13.5535,13.4918,13.5359,90600.0
2015-01-09 12:00:00,15.34,15.38,15.33,15.36,44200.0,13.5359,13.5712,13.5271,13.5535,44200.0
2015-01-09 12:30:00,15.36,15.37,15.31,15.31,57900.0,13.5535,13.5624,13.5094,13.5094,57900.0
2015-01-09 13:00:00,15.31,15.37,15.3,15.34,48600.0,13.5094,13.5624,13.5006,13.5359,48600.0
2015-01-09 13:30:00,15.34,15.37,15.31,15.37,62800.0,13.5359,13.5624,13.5094,13.5624,62800.0
2015-01-09 14:00:00,15.36,15.38,15.34,15.37,109500.0,13.5535,13.5712,13.5359,13.5624,109500.0
2015-01-09 14:30:00,15.37,15.41,15.36,15.4,109300.0,13.5624,13.5977,13.5535,13.5888,109300.0
2015-01-09 15:00:00,15.4,15.43,15.38,15.39,105500.0,13.5888,13.6153,13.5712,13.58,105500.0
2015-01-09 15:30:00,15.39,15.43,15.38,15.41,428500.0,13.58,13.6153,13.5712,13.5977,428500.0
2015-01-12 09:30:00,15.39,15.43,15.13,15.16,318000.0,13.58,13.6153,13.3506,13.3771,318000.0
2015-01-12 10:00:00,15.15,15.22,15.12,15.18,99700.0,13.3682,13.43,13.3418,13.3947,99700.0
2015-01-12 10:30:00,15.18,15.23,15.18,15.21,124100.0,13.3947,13.4388,13.3947,13.4212,124100.0
2015-01-12 11:00:00,15.21,15.23,15.16,15.18,72600.0,13.4212,13.4388,13.3771,13.3947,72600.0
2015-01-12 11:30:00,15.18,15.2,15.14,15.16,72100.0,13.3947,13.4124,13.3594,13.3771,72100.0
2015-01-12 12:00:00,15.17,15.23,15.16,15.23,172400.0,13.3859,13.4388,13.3771,13.4388,172400.0
2015-01-12 12:30:00,15.22,15.24,15.17,15.19,393100.0,13.43,13.4477,13.3859,13.4035,393100.0
2015-01-12 13:00:00,15.18,15.21,15.17,15.2,94300.0,13.3947,13.4212,13.3859,13.4124,94300.0
2015-01-12 13:30:00,15.2,15.25,15.2,15.23,66500.0,13.4124,13.4565,13.4124,13.4388,66500.0
2015-01-12 14:00:00,15.23,15.26,15.22,15.22,435700.0,13.4388,13.4653,13.43,13.43,435700.0
2015-01-12 14:30:00,15.22,15.23,15.2,15.22,109400.0,13.43,13.4388,13.4124,13.43,109400.0
2015-01-12 15:00:00,15.22,15.25,15.2,15.23,197100.0,13.43,13.4565,13.4124,13.4388,197100.0
2015-01-12 15:30:00,15.22,15.28,15.2,15.28,821200.0,13.43,13.483,13.4124,13.483,821200.0
2015-01-13 09:30:00,15.35,15.41,15.22,15.39,359300.0,13.5447,13.5977,13.43,13.58,359300.0
2015-01-13 10:00:00,15.39,15.4,15.33,15.36,257200.0,13.58,13.5888,13.5271,13.5535,257200.0
2015-01-13 10:30:00,15.35,15.41,15.34,15.38,137400.0,13.5447,13.5977,13.5359,13.5712,137400.0
2015-01-13 11:00:00,15.38,15.41,15.34,15.36,135800.0,13.5712,13.5977,13.5359,13.5535,135800.0
2015-01-13 11:30:00,15.36,15.39,15.34,15.35,252600.0,13.5535,13.58,13.5359,13.5447,252600.0
2015-01-13 12:00:00,15.35,15.37,15.23,15.25,254200.0,13.5447,13.5624,13.4388,13.4565,254200.0
2015-01-13 12:30:00,15.26,15.28,15.23,15.23,108700.0,13.4653,13.483,13.4388,13.4388,108700.0
2015-01-13 13:00:00,15.23,15.28,15.21,15.23,219900.0,13.4388,13.483,13.4212,13.4388,219900.0
2015-01-13 13:30:00,15.22,15.22,15.14,15.16,415300.0,13.43,13.43,13.3594,13.3771,415300.0
2015-01-13 14:00:00,15.15,15.16,15.07,15.12,204100.0,13.3682,13.3771,13.2976,13.3418,204100.0
2015-01-13 14:30:00,15.13,15.17,15.11,15.13,309000.0,13.3506,13.3859,13.3329,13.3506,309000.0
2015-01-13 15:00:00,15.12,15.19,15.1,15.16,309500.0,13.3418,13.4035,13.3241,13.3771,309500.0
2015-01-13 15:30:00,15.17,15.29,15.16,15.23,499700.0,13.3859,13.4918,13.3771,13.4388,499700.0
2015-01-14 09:30:00,15.15,15.21,15.04,15.06,508500.0,13.3682,13.4212,13.2712,13.2888,508500.0
2015-01-14 10:00:00,15.05,15.13,14.99,15.02,428500.0,13.28,13.3506,13.2271,13.2535,428500.0
2015-01-14 10:30:00,15.01,15.05,14.95,15.04,384200.0,13.2447,13.28,13.1918,13.2712,384200.0
2015-01-14 11:00:00,15.04,15.04,14.91,14.91,166600.0,13.2712,13.2712,13.1565,13.1565,166600.0
2015-01-14 11:30:00,14.91,14.98,14.9,14.95,170900.0,13.1565,13.2182,13.1476,13.1918,170900.0
2015-01-14 12:00:00,14.95,14.98,14.9,14.9,211200.0,13.1918,13.2182,13.1476,13.1476,211200.0
2015-01-14 12:30:00,14.91,14.95,14.87,14.89,201900.0,13.1565,13.1918,13.1212,13.1388,201900.0
2015-01-14 13:00:00,14.89,14.9,14.78,14.81,216500.0,13.1388,13.1476,13.0418,13.0682,216500.0
2015-01-14 13:30:00,14.81,14.81,14.72,14.75,125700.0,13.0682,13.0682,12.9888,13.0153,125700.0
2015-01-14 14:00:00,14.76,14.98,14.75,14.98,313400.0,13.0241,13.2182,13.0153,13.2182,313400.0
2015-01-14 14:30:00,14.98,15.05,14.97,15.02,335100.0,13.2182,13.28,13.2094,13.2535,335100.0
2015-01-14 15:00:00,15.02,15.15,15.01,15.13,506700.0,13.2535,13.3682,13.2447,13.3506,506700.0
2015-01-14 15:30:00,15.13,15.18,15.08,15.1,835100.0,13.3506,13.3947,13.3065,13.3241,835100.0
2015-01-15 09:30:00,15.2,15.35,14.99,15.02,334700.0,13.4124,13.5447,13.2271,13.2535,334700.0
2015-01-15 10:00:00,15.02,15.19,15.0,15.12,267700.0,13.2535,13.4035,13.2359,13.3418,267700.0
2015-01-15 10:30:00,15.12,15.16,15.03,15.04,109300.0,13.3418,13.3771,13.2624,13.2712,109300.0
2015-01-15 11:00:00,15.04,15.05,14.97,15.0,135200.0,13.2712,13.28,13.2094,13.2359,135200.0
2015-01-15 11:30:00,14.99,15.07,14.97,15.02,150900.0,13.2271,13.2976,13.2094,13.2535,150900.0
2015-01-15 12:00:00,15.03,15.05,14.97,15.0,76700.0,13.2624,13.28,13.2094,13.2359,76700.0
2015-01-15 12:30:00,14.99,15.02,14.96,15.0,162500.0,13.2271,13.2535,13.2006,13.2359,162500.0
2015-01-15 13:00:00,14.99,15.04,14.96,14.96,112100.0,13.2271,13.2712,13.2006,13.2006,112100.0
2015-01-15 13:30:00,14.96,15.02,14.95,15.0,162200.0,13.2006,13.2535,13.1918,13.2359,162200.0
2015-01-15 14:00:00,15.0,15.06,14.98,15.04,129600.0,13.2359,13.2888,13.2182,13.2712,129600.0
2015-01-15 14:30:00,15.04,15.08,15.03,15.07,119900.0,13.2712,13.3065,13.2624,13.2976,119900.0
2015-01-15 15:00:00,15.06,15.08,15.02,15.06,196500.0,13.2888,13.3065,13.2535,13.2888,196500.0
2015-01-15 15:30:00,15.06,15.08,15.0,15.02,300400.0,13.2888,13.3065,13.2359,13.2535,300400.0
2015-01-16 09:30:00,14.99,15.11,14.99,15.06,247000.0,13.2271,13.3329,13.2271,13.2888,247000.0
2015-01-16 10:00:00,15.06,15.1,14.98,15.08,122200.0,13.2888,13.3241,13.2182,13.3065,122200.0
2015-01-16 10:30:00,15.07,15.12,15.04,15.1,66400.0,13.2976,13.3418,13.2712,13.3241,66400.0
2015-01-16 11:00:00,15.1,15.11,15.0,15.01,56400.0,13.3241,13.3329,13.2359,13.2447,56400.0
2015-01-16 11:30:00,15.01,15.05,15.0,15.0,57700.0,13.2447,13.28,13.2359,13.2359,57700.0
2015-01-16 12:00:00,15.0,15.01,14.98,15.0,61500.0,13.2359,13.2447,13.2182,13.2359,61500.0
2015-01-16 12:30:00,14.99,15.06,14.99,15.03,46600.0,13.2271,13.2888,13.2271,13.2624,46600.0
2015-01-16 13:00:00,15.04,15.05,14.99,15.01,47700.0,13.2712,13.28,13.2271,13.2447,47700.0
2015-01-16 13:30:00,15.02,15.04,15.01,15.03,35800.0,13.2535,13.2712,13.2447,13.2624,35800.0
2015-01-16 14:00:00,15.03,15.03,14.98,14.98,47400.0,13.2624,13.2624,13.2182,13.2182,47400.0
2015-01-16 14:30:00,14.98,15.01,14.97,15.01,68800.0,13.2182,13.2447,13.2094,13.2447,68800.0
2015-01-16 15:00:00,15.01,15.02,14.98,15.01,66400.0,13.2447,13.2535,13.2182,13.2447,66400.0
2015-01-16 15:30:00,15.01,15.08,14.99,15.05,387700.0,13.2447,13.3065,13.2271,13.28,387700.0
2015-01-20 09:30:00,15.12,15.13,14.88,14.89,285800.0,13.3418,13.3506,13.13,13.1388,285800.0
2015-01-20 10:00:00,14.9,14.98,14.88,14.95,195400.0,13.1476,13.2182,13.13,13.1918,195400.0
2015-01-20 10:30:00,14.96,14.96,14.89,14.89,327700.0,13.2006,13.2006,13.1388,13.1388,327700.0
2015-01-20 11:00:00,14.9,14.92,14.88,14.91,143000.0,13.1476,13.1653,13.13,13.1565,143000.0
2015-01-20 11:30:00,14.91,14.91,14.86,14.89,79800.0,13.1565,13.1565,13.1123,13.1388,79800.0
2015-01-20 12:00:00,14.89,14.89,14.85,14.87,67600.0,13.1388,13.1388,13.1035,13.1212,67600.0
2015-01-20 12:30:00,14.87,14.87,14.78,14.79,87900.0,13.1212,13.1212,13.0418,13.0506,87900.0
2015-01-20 13:00:00,14.78,14.86,14.74,14.85,125600.0,13.0418,13.1123,13.0065,13.1035,125600.0
2015-01-20 13:30:00,14.85,14.86,14.83,14.85,169300.0,13.1035,13.1123,13.0859,13.1035,169300.0
2015-01-20 14:00:00,14.85,14.91,14.84,14.87,177700.0,13.1035,13.1565,13.0947,13.1212,177700.0
2015-01-20 14:30:00,14.87,14.92,14.85,14.91,349800.0,13.1212,13.1653,13.1035,13.1565,349800.0
2015-01-20 15:00:00,14.91,14.96,14.91,14.96,139100.0,13.1565,13.2006,13.1565,13.2006,139100.0
2015-01-20 15:30:00,14.95,14.96,14.91,14.93,436600.0,13.1918,13.2006,13.1565,13.1741,436600.0
2015-01-21 09:30:00,14.91,15.0,14.78,14.89,198800.0,13.1565,13.2359,13.0418,13.1388,198800.0
2015-01-21 10:00:00,14.89,14.91,14.84,14.84,134900.0,13.1388,13.1565,13.0947,13.0947,134900.0
2015-01-21 10:30:00,14.84,14.92,14.82,14.92,120200.0,13.0947,13.1653,13.0771,13.1653,120200.0
2015-01-21 11:00:00,14.92,14.94,14.8,14.82,180400.0,13.1653,13.1829,13.0594,13.0771,180400.0
2015-01-21 11:30:00,14.82,14.86,14.79,14.83,185000.0,13.0771,13.1123,13.0506,13.0859,185000.0
2015-01-21 12:00:00,14.83,14.84,14.77,14.81,120000.0,13.0859,13.0947,13.0329,13.0682,120000.0
2015-01-21 12:30:00,14.81,14.83,14.78,14.79,165400.0,13.0682,13.0859,13.0418,13.0506,165400.0
2015-01-21 13:00:00,14.79,14.86,14.79,14.82,106400.0,13.0506,13.1123,13.0506,13.0771,106400.0
2015-01-21 13:30:00,14.81,14.82,14.76,14.8,674400.0,13.0682,13.0771,13.0241,13.0594,674400.0
2015-01-21 14:00:00,14.81,14.92,14.8,14.91,174700.0,13.0682,13.1653,13.0594,13.1565,174700.0
2015-01-21 14:30:00,14.91,15.0,14.9,14.98,227300.0,13.1565,13.2359,13.1476,13.2182,227300.0
2015-01-21 15:00:00,14.98,14.99,14.91,14.98,438700.0,13.2182,13.2271,13.1565,13.2182,438700.0
2015-01-21 15:30:00,14.98,14.99,14.93,14.95,451600.0,13.2182,13.2271,13.1741,13.1918,451600.0
2015-01-22 09:30:00,15.01,15.08,14.87,14.88,274500.0,13.2447,13.3065,13.1212,13.13,274500.0
2015-01-22 10:00:00,14.88,15.04,14.84,15.02,200700.0,13.13,13.2712,13.0947,13.2535,200700.0
2015-01-22 10:30:00,15.03,15.15,15.0,15.14,129400.0,13.2624,13.3682,13.2359,13.3594,129400.0
2015-01-22 11:00:00,15.14,15.15,15.07,15.13,84500.0,13.3594,13.3682,13.2976,13.3506,84500.0
2015-01-22 11:30:00,15.13,15.14,15.04,15.04,92800.0,13.3506,13.3594,13.2712,13.2712,92800.0
2015-01-22 12:00:00,15.05,15.08,15.04,15.07,84200.0,13.28,13.3065,13.2712,13.2976,84200.0
2015-01-22 12:30:00,15.08,15.08,15.05,15.06,64100.0,13.3065,13.3065,13.28,13.2888,64100.0
2015-01-22 13:00:00,15.06,15.09,15.02,15.02,62000.0,13.2888,13.3153,13.2535,13.2535,62000.0
2015-01-22 13:30:00,15.02,15.13,15.02,15.08,153900.0,13.2535,13.3506,13.2535,13.3065,153900.0
2015-01-22 14:00:00,15.08,15.12,15.06,15.12,96900.0,13.3065,13.3418,13.2888,13.3418,96900.0
2015-01-22 14:30:00,15.12,15.21,15.11,15.21,130300.0,13.3418,13.4212,13.3329,13.4212,130300.0
2015-01-22 15:00:00,15.21,15.25,15.2,15.21,108600.0,13.4212,13.4565,13.4124,13.4212,108600.0
2015-01-22 15:30:00,15.2,15.21,15.16,15.2,340300.0,13.4124,13.4212,13.3771,13.4124,340300.0
2015-01-23 09:30:00,15.19,15.28,15.08,15.27,191300.0,13.4035,13.483,13.3065,13.4741,191300.0
2015-01-23 10:00:00,15.27,15.33,15.27,15.27,199500.0,13.4741,13.5271,13.4741,13.4741,199500.0
2015-01-23 10:30:00,15.28,15.29,15.22,15.28,119500.0,13.483,13.4918,13.43,13.483,119500.0
2015-01-23 11:00:00,15.28,15.33,15.28,15.32,132300.0,13.483,13.5271,13.483,13.5182,132300.0
2015-01-23 11:30:00,15.32,15.32,15.2,15.2,120400.0,13.5182,13.5182,13.4124,13.4124,120400.0
2015-01-23 12:00:00,15.2,15.27,15.2,15.23,57100.0,13.4124,13.4741,13.4124,13.4388,57100.0
2015-01-23 12:30:00,15.24,15.25,15.18,15.21,59200.0,13.4477,13.4565,13.3947,13.4212,59200.0
2015-01-23 13:00:00,15.21,15.23,15.17,15.19,46000.0,13.4212,13.4388,13.3859,13.4035,46000.0
2015-01-23 13:30:00,15.2,15.26,15.2,15.23,40400.0,13.4124,13.4653,13.4124,13.4388,40400.0
2015-01-23 14:00:00,15.23,15.23,15.16,15.18,69400.0,13.4388,13.4388,13.3771,13.3947,69400.0
2015-01-23 14:30:00,15.17,15.18,15.13,15.15,65100.0,13.3859,13.3947,13.3506,13.3682,65100.0
2015-01-23 15:00:00,15.15,15.2,15.12,15.2,82600.0,13.3682,13.4124,13.3418,13.4124,82600.0
2015-01-23 15:30:00,15.2,15.2,15.16,15.18,464800.0,13.4124,13.4124,13.3771,13.3947,464800.0
2015-01-26 09:30:00,15.16,15.2,15.1,15.18,205900.0,13.3771,13.4124,13.3241,13.3947,205900.0
2015-01-26 10:00:00,15.19,15.26,15.18,15.25,76400.0,13.4035,13.4653,13.3947,13.4565,76400.0
2015-01-26 10:30:00,15.24,15.4,15.24,15.39,142900.0,13.4477,13.5888,13.4477,13.58,142900.0
2015-01-26 11:00:00,15.39,15.43,15.37,15.39,104100.0,13.58,13.6153,13.5624,13.58,104100.0
2015-01-26 11:30:00,15.39,15.44,15.37,15.43,100600.0,13.58,13.6241,13.5624,13.6153,100600.0
2015-01-26 12:00:00,15.43,15.45,15.4,15.43,98200.0,13.6153,13.633,13.5888,13.6153,98200.0
2015-01-26 12:30:00,15.43,15.45,15.41,15.43,58900.0,13.6153,13.633,13.5977,13.6153,58900.0
2015-01-26 13:00:00,15.43,15.45,15.42,15.45,50200.0,13.6153,13.633,13.6065,13.633,50200.0
2015-01-26 13:30:00,15.45,15.49,15.44,15.46,85500.0,13.633,13.6683,13.6241,13.6418,85500.0
2015-01-26 14:00:00,15.46,15.5,15.45,15.49,140700.0,13.6418,13.6771,13.633,13.6683,140700.0
2015-01-26 14:30:00,15.49,15.51,15.47,15.5,94800.0,13.6683,13.6859,13.6506,13.6771,94800.0
2015-01-26 15:00:00,15.49,15.5,15.46,15.49,160300.0,13.6683,13.6771,13.6418,13.6683,160300.0
2015-01-26 15:30:00,15.49,15.54,15.48,15.53,326800.0,13.6683,13.7124,13.6594,13.7035,326800.0
2015-01-27 09:30:00,15.56,15.67,15.43,15.56,409800.0,13.73,13.8271,13.6153,13.73,409800.0
2015-01-27 10:00:00,15.55,15.56,15.39,15.4,171800.0,13.7212,13.73,13.58,13.5888,171800.0
2015-01-27 10:30:00,15.39,15.39,15.34,15.36,169100.0,13.58,13.58,13.5359,13.5535,169100.0
2015-01-27 11:00:00,15.37,15.44,15.35,15.43,235900.0,13.5624,13.6241,13.5447,13.6153,235900.0
2015-01-27 11:30:00,15.44,15.5,15.43,15.44,141800.0,13.6241,13.6771,13.6153,13.6241,141800.0
2015-01-27 12:00:00,15.44,15.46,15.38,15.46,110600.0,13.6241,13.6418,13.5712,13.6418,110600.0
2015-01-27 12:30:00,15.45,15.48,15.44,15.47,108200.0,13.633,13.6594,13.6241,13.6506,108200.0
2015-01-27 13:00:00,15.46,15.52,15.44,15.52,59600.0,13.6418,13.6947,13.6241,13.6947,59600.0
2015-01-27 13:30:00,15.52,15.53,15.5,15.52,57300.0,13.6947,13.7035,13.6771,13.6947,57300.0
2015-01-27 14:00:00,15.52,15.63,15.51,15.61,220100.0,13.6947,13.7918,13.6859,13.7741,220100.0
2015-01-27 14:30:00,15.61,15.61,15.52,15.52,90200.0,13.7741,13.7741,13.6947,13.6947,90200.0
2015-01-27 15:00:00,15.51,15.55,15.49,15.5,97900.0,13.6859,13.7212,13.6683,13.6771,97900.0
2015-01-27 15:30:00,15.5,15.52,15.44,15.45,322700.0,13.6771,13.6947,13.6241,13.633,322700.0
2015-01-28 09:30:00,15.49,15.51,15.35,15.4,184300.0,13.6683,13.6859,13.5447,13.5888,184300.0
2015-01-28 10:00:00,15.4,15.44,15.37,15.38,129900.0,13.5888,13.6241,13.5624,13.5712,129900.0
2015-01-28 10:30:00,15.37,15.39,15.32,15.36,131400.0,13.5624,13.58,13.5182,13.5535,131400.0
2015-01-28 11:00:00,15.35,15.36,15.25,15.26,127700.0,13.5447,13.5535,13.4565,13.4653,127700.0
2015-01-28 11:30:00,15.26,15.27,15.21,15.26,91900.0,13.4653,13.4741,13.4212,13.4653,91900.0
2015-01-28 12:00:00,15.26,15.44,15.25,15.42,91700.0,13.4653,13.6241,13.4565,13.6065,91700.0
2015-01-28 12:30:00,15.43,15.43,15.36,15.38,44400.0,13.6153,13.6153,13.5535,13.5712,44400.0
2015-01-28 13:00:00,15.39,15.39,15.33,15.36,40900.0,13.58,13.58,13.5271,13.5535,40900.0
2015-01-28 13:30:00,15.37,15.4,15.35,15.35,58900.0,13.5624,13.5888,13.5447,13.5447,58900.0
2015-01-28 14:00:00,15.36,15.43,15.32,15.33,214700.0,13.5535,13.6153,13.5182,13.5271,214700.0
2015-01-28 14:30:00,15.33,15.34,15.29,15.29,185500.0,13.5271,13.5359,13.4918,13.4918,185500.0
2015-01-28 15:00:00,15.3,15.31,15.2,15.22,203700.0,13.5006,13.5094,13.4124,13.43,203700.0
2015-01-28 15:30:00,15.22,15.23,15.14,15.14,582400.0,13.43,13.4388,13.3594,13.3594,582400.0
2015-01-29 09:30:00,15.13,15.23,14.94,15.04,238400.0,13.3506,13.4388,13.1829,13.2712,238400.0
2015-01-29 10:00:00,15.04,15.05,14.91,14.94,153100.0,13.2712,13.28,13.1565,13.1829,153100.0
2015-01-29 10:30:00,14.94,14.95,14.82,14.88,162300.0,13.1829,13.1918,13.0771,13.13,162300.0
2015-01-29 11:00:00,14.88,14.88,14.8,14.83,105300.0,13.13,13.13,13.0594,13.0859,105300.0
2015-01-29 11:30:00,14.83,14.87,14.83,14.85,81700.0,13.0859,13.1212,13.0859,13.1035,81700.0
2015-01-29 12:00:00,14.85,14.86,14.78,14.79,107100.0,13.1035,13.1123,13.0418,13.0506,107100.0
2015-01-29 12:30:00,14.79,14.82,14.77,14.8,65200.0,13.0506,13.0771,13.0329,13.0594,65200.0
2015-01-29 13:00:00,14.8,14.82,14.74,14.82,101500.0,13.0594,13.0771,13.0065,13.0771,101500.0
2015-01-29 13:30:00,14.81,14.87,14.8,14.84,90600.0,13.0682,13.1212,13.0594,13.0947,90600.0
2015-01-29 14:00:00,14.85,14.93,14.83,14.92,124800.0,13.1035,13.1741,13.0859,13.1653,124800.0
2015-01-29 14:30:00,14.93,14.95,14.88,14.9,105100.0,13.1741,13.1918,13.13,13.1476,105100.0
2015-01-29 15:00:00,14.9,14.98,14.89,14.97,166200.0,13.1476,13.2182,13.1388,13.2094,166200.0
2015-01-29 15:30:00,14.96,14.97,14.9,14.93,759800.0,13.2006,13.2094,13.1476,13.1741,759800.0
2015-01-30 09:30:00,14.83,14.98,14.76,14.93,232900.0,13.0859,13.2182,13.0241,13.1741,232900.0
2015-01-30 10:00:00,14.92,14.94,14.87,14.93,138700.0,13.1653,13.1829,13.1212,13.1741,138700.0
2015-01-30 10:30:00,14.93,14.99,14.89,14.94,216000.0,13.1741,13.2271,13.1388,13.1829,216000.0
2015-01-30 11:00:00,14.93,14.96,14.88,14.95,159100.0,13.1741,13.2006,13.13,13.1918,159100.0
2015-01-30 11:30:00,14.95,15.0,14.92,14.97,259500.0,13.1918,13.2359,13.1653,13.2094,259500.0
2015-01-30 12:00:00,14.98,15.03,14.98,15.01,125000.0,13.2182,13.2624,13.2182,13.2447,125000.0
2015-01-30 12:30:00,15.0,15.02,14.96,14.97,75100.0,13.2359,13.2535,13.2006,13.2094,75100.0
2015-01-30 13:00:00,14.97,15.02,14.96,15.02,121400.0,13.2094,13.2535,13.2006,13.2535,121400.0
2015-01-30 13:30:00,15.01,15.07,15.0,15.05,117700.0,13.2447,13.2976,13.2359,13.28,117700.0
2015-01-30 14:00:00,15.05,15.1,15.02,15.1,94400.0,13.28,13.3241,13.2535,13.3241,94400.0
2015-01-30 14:30:00,15.1,15.11,14.94,14.94,191700.0,13.3241,13.3329,13.1829,13.1829,191700.0
2015-01-30 15:00:00,14.95,14.99,14.91,14.97,278500.0,13.1918,13.2271,13.1565,13.2094,278500.0
2015-01-30 15:30:00,14.96,14.97,14.86,14.89,444000.0,13.2006,13.2094,13.1123,13.1388,444000.0
2015-02-02 09:30:00,14.94,15.11,14.77,14.82,226200.0,13.1829,13.3329,13.0329,13.0771,226200.0
2015-02-02 10:00:00,14.8,14.81,14.72,14.75,292100.0,13.0594,13.0682,12.9888,13.0153,292100.0
2015-02-02 10:30:00,14.75,14.79,14.71,14.73,208000.0,13.0153,13.0506,12.98,12.9976,208000.0
2015-02-02 11:00:00,14.72,14.81,14.72,14.81,143000.0,12.9888,13.0682,12.9888,13.0682,143000.0
2015-02-02 11:30:00,14.81,14.91,14.78,14.89,354400.0,13.0682,13.1565,13.0418,13.1388,354400.0
2015-02-02 12:00:00,14.89,14.9,14.85,14.87,86900.0,13.1388,13.1476,13.1035,13.1212,86900.0
2015-02-02 12:30:00,14.87,14.89,14.82,14.82,90900.0,13.1212,13.1388,13.0771,13.0771,90900.0
2015-02-02 13:00:00,14.82,14.86,14.78,14.8,92000.0,13.0771,13.1123,13.0418,13.0594,92000.0
2015-02-02 13:30:00,14.8,14.82,14.72,14.75,117300.0,13.0594,13.0771,12.9888,13.0153,117300.0
2015-02-02 14:00:00,14.75,14.86,14.75,14.86,92800.0,13.0153,13.1123,13.0153,13.1123,92800.0
2015-02-02 14:30:00,14.86,14.86,14.79,14.82,121400.0,13.1123,13.1123,13.0506,13.0771,121400.0
2015-02-02 15:00:00,14.82,14.87,14.81,14.85,291100.0,13.0771,13.1212,13.0682,13.1035,291100.0
2015-02-02 15:30:00,14.85,14.94,14.84,14.94,913000.0,13.1035,13.1829,13.0947,13.1829,913000.0
2015-02-03 09:30:00,15.05,15.41,15.04,15.4,320300.0,13.28,13.5977,13.2712,13.5888,320300.0
2015-02-03 10:00:00,15.39,15.4,15.27,15.35,254400.0,13.58,13.5888,13.4741,13.5447,254400.0
2015-02-03 10:30:00,15.35,15.35,15.32,15.32,299200.0,13.5447,13.5447,13.5182,13.5182,299200.0
2015-02-03 11:00:00,15.33,15.48,15.3,15.48,260100.0,13.5271,13.6594,13.5006,13.6594,260100.0
2015-02-03 11:30:00,15.49,15.56,15.47,15.51,260400.0,13.6683,13.73,13.6506,13.6859,260400.0
2015-02-03 12:00:00,15.5,15.56,15.5,15.54,148000.0,13.6771,13.73,13.6771,13.7124,148000.0
2015-02-03 12:30:00,15.54,15.58,15.49,15.56,367000.0,13.7124,13.7477,13.6683,13.73,367000.0
2015-02-03 13:00:00,15.57,15.64,15.56,15.64,230400.0,13.7388,13.8006,13.73,13.8006,230400.0
2015-02-03 13:30:00,15.64,15.68,15.62,15.68,156000.0,13.8006,13.8359,13.783,13.8359,156000.0
2015-02-03 14:00:00,15.68,15.69,15.55,15.56,119900.0,13.8359,13.8447,13.7212,13.73,119900.0
2015-02-03 14:30:00,15.55,15.59,15.52,15.59,142800.0,13.7212,13.7565,13.6947,13.7565,142800.0
2015-02-03 15:00:00,15.59,15.6,15.55,15.57,181000.0,13.7565,13.7653,13.7212,13.7388,181000.0
2015-02-03 15:30:00,15.57,15.63,15.53,15.6,571400.0,13.7388,13.7918,13.7035,13.7653,571400.0
2015-02-04 09:30:00,15.64,15.66,15.42,15.62,267900.0,13.8006,13.8183,13.6065,13.783,267900.0
2015-02-04 10:00:00,15.62,15.67,15.61,15.67,121400.0,13.783,13.8271,13.7741,13.8271,121400.0
2015-02-04 10:30:00,15.66,15.68,15.56,15.58,163100.0,13.8183,13.8359,13.73,13.7477,163100.0
2015-02-04 11:00:00,15.58,15.66,15.55,15.65,246100.0,13.7477,13.8183,13.7212,13.8094,246100.0
2015-02-04 11:30:00,15.65,15.68,15.57,15.59,108000.0,13.8094,13.8359,13.7388,13.7565,108000.0
2015-02-04 12:00:00,15.59,15.61,15.56,15.56,122000.0,13.7565,13.7741,13.73,13.73,122000.0
2015-02-04 12:30:00,15.55,15.58,15.52,15.55,76300.0,13.7212,13.7477,13.6947,13.7212,76300.0
2015-02-04 13:00:00,15.55,15.59,15.55,15.59,72400.0,13.7212,13.7565,13.7212,13.7565,72400.0
2015-02-04 13:30:00,15.6,15.62,15.55,15.55,89800.0,13.7653,13.783,13.7212,13.7212,89800.0
2015-02-04 14:00:00,15.55,15.64,15.55,15.63,156400.0,13.7212,13.8006,13.7212,13.7918,156400.0
2015-02-04 14:30:00,15.63,15.66,15.61,15.61,118700.0,13.7918,13.8183,13.7741,13.7741,118700.0
2015-02-04 15:00:00,15.61,15.64,15.6,15.64,235600.0,13.7741,13.8006,13.7653,13.8006,235600.0
2015-02-04 15:30:00,15.64,15.64,15.51,15.58,722700.0,13.8006,13.8006,13.6859,13.7477,722700.0
2015-02-05 09:30:00,15.58,15.58,15.43,15.49,231300.0,13.7477,13.7477,13.6153,13.6683,231300.0
2015-02-05 10:00:00,15.49,15.53,15.46,15.53,325600.0,13.6683,13.7035,13.6418,13.7035,325600.0
2015-02-05 10:30:00,15.53,15.62,15.52,15.62,165800.0,13.7035,13.783,13.6947,13.783,165800.0
2015-02-05 11:00:00,15.61,15.66,15.59,15.6,392600.0,13.7741,13.8183,13.7565,13.7653,392600.0
2015-02-05 11:30:00,15.6,15.69,15.59,15.68,190400.0,13.7653,13.8447,13.7565,13.8359,190400.0
2015-02-05 12:00:00,15.67,15.74,15.67,15.71,84700.0,13.8271,13.8889,13.8271,13.8624,84700.0
2015-02-05 12:30:00,15.71,15.74,15.7,15.71,75400.0,13.8624,13.8889,13.8536,13.8624,75400.0
2015-02-05 13:00:00,15.71,15.75,15.69,15.74,111400.0,13.8624,13.8977,13.8447,13.8889,111400.0
2015-02-05 13:30:00,15.75,15.75,15.72,15.72,59800.0,13.8977,13.8977,13.8712,13.8712,59800.0
2015-02-05 14:00:00,15.72,15.73,15.68,15.72,207000.0,13.8712,13.88,13.8359,13.8712,207000.0
2015-02-05 14:30:00,15.71,15.72,15.69,15.7,76500.0,13.8624,13.8712,13.8447,13.8536,76500.0
2015-02-05 15:00:00,15.71,15.71,15.7,15.71,182900.0,13.8624,13.8624,13.8536,13.8624,182900.0
2015-02-05 15:30:00,15.71,15.75,15.69,15.74,1033400.0,13.8624,13.8977,13.8447,13.8889,1033400.0
2015-02-06 09:30:00,16.1,16.35,15.95,16.13,1625600.0,14.2065,14.4271,14.0742,14.233,1625600.0
2015-02-06 10:00:00,16.13,16.26,16.12,16.18,516800.0,14.233,14.3477,14.2242,14.2771,516800.0
2015-02-06 10:30:00,16.18,16.21,16.14,16.16,291900.0,14.2771,14.3036,14.2418,14.2595,291900.0
2015-02-06 11:00:00,16.17,16.31,16.16,16.25,314200.0,14.2683,14.3918,14.2595,14.3389,314200.0
2015-02-06 11:30:00,16.25,16.29,16.23,16.24,298000.0,14.3389,14.3742,14.3212,14.33,298000.0
2015-02-06 12:00:00,16.23,16.27,16.16,16.2,469700.0,14.3212,14.3565,14.2595,14.2948,469700.0
2015-02-06 12:30:00,16.19,16.26,16.16,16.18,339000.0,14.2859,14.3477,14.2595,14.2771,339000.0
2015-02-06 13:00:00,16.18,16.18,16.1,16.15,136800.0,14.2771,14.2771,14.2065,14.2506,136800.0
2015-02-06 13:30:00,16.15,16.15,16.09,16.11,162300.0,14.2506,14.2506,14.1977,14.2153,162300.0
2015-02-06 14:00:00,16.11,16.14,16.09,16.11,119800.0,14.2153,14.2418,14.1977,14.2153,119800.0
2015-02-06 14:30:00,16.1,16.14,16.09,16.14,292800.0,14.2065,14.2418,14.1977,14.2418,292800.0
2015-02-06 15:00:00,16.13,16.3,16.1,16.29,759700.0,14.233,14.383,14.2065,14.3742,759700.0
2015-02-06 15:30:00,16.3,16.35,16.24,16.27,1263700.0,14.383,14.4271,14.33,14.3565,1263700.0
2015-02-09 09:30:00,16.23,16.46,16.23,16.35,1023800.0,14.3212,14.5242,14.3212,14.4271,1023800.0
2015-02-09 10:00:00,16.35,16.5,16.34,16.45,714200.0,14.4271,14.5595,14.4183,14.5153,714200.0
2015-02-09 10:30:00,16.45,16.57,16.45,16.54,364600.0,14.5153,14.6212,14.5153,14.5948,364600.0
2015-02-09 11:00:00,16.54,16.56,16.5,16.53,585700.0,14.5948,14.6124,14.5595,14.5859,585700.0
2015-02-09 11:30:00,16.53,16.61,16.53,16.56,311800.0,14.5859,14.6565,14.5859,14.6124,311800.0
2015-02-09 12:00:00,16.57,16.58,16.53,16.57,264200.0,14.6212,14.6301,14.5859,14.6212,264200.0
2015-02-09 12:30:00,16.58,16.64,16.57,16.59,380400.0,14.6301,14.683,14.6212,14.6389,380400.0
2015-02-09 13:00:00,16.6,16.61,16.57,16.59,216100.0,14.6477,14.6565,14.6212,14.6389,216100.0
2015-02-09 13:30:00,16.6,16.64,16.58,16.64,284800.0,14.6477,14.683,14.6301,14.683,284800.0
2015-02-09 14:00:00,16.64,16.71,16.62,16.68,397200.0,14.683,14.7448,14.6654,14.7183,397200.0
2015-02-09 14:30:00,16.68,16.69,16.62,16.66,536200.0,14.7183,14.7271,14.6654,14.7007,536200.0
2015-02-09 15:00:00,16.66,16.71,16.64,16.71,474400.0,14.7007,14.7448,14.683,14.7448,474400.0
2015-02-09 15:30:00,16.71,16.78,16.69,16.71,1005000.0,14.7448,14.8065,14.7271,14.7448,1005000.0
2015-02-10 09:30:00,16.76,16.77,16.41,16.42,540400.0,14.7889,14.7977,14.4801,14.4889,540400.0
2015-02-10 10:00:00,16.41,16.42,16.29,16.35,265000.0,14.4801,14.4889,14.3742,14.4271,265000.0
2015-02-10 10:30:00,16.35,16.5,16.33,16.5,404700.0,14.4271,14.5595,14.4095,14.5595,404700.0
2015-02-10 11:00:00,16.5,16.59,16.49,16.59,369500.0,14.5595,14.6389,14.5506,14.6389,369500.0
2015-02-10 11:30:00,16.59,16.67,16.56,16.66,215400.0,14.6389,14.7095,14.6124,14.7007,215400.0
2015-02-10 12:00:00,16.66,16.67,16.61,16.64,178600.0,14.7007,14.7095,14.6565,14.683,178600.0
2015-02-10 12:30:00,16.64,16.65,16.58,16.58,138100.0,14.683,14.6918,14.6301,14.6301,138100.0
2015-02-10 13:00:00,16.58,16.66,16.58,16.6,115700.0,14.6301,14.7007,14.6301,14.6477,115700.0
2015-02-10 13:30:00,16.6,16.65,16.58,16.62,156100.0,14.6477,14.6918,14.6301,14.6654,156100.0
2015-02-10 14:00:00,16.63,16.71,16.62,16.71,195700.0,14.6742,14.7448,14.6654,14.7448,195700.0
2015-02-10 14:30:00,16.71,16.78,16.7,16.78,231300.0,14.7448,14.8065,14.7359,14.8065,231300.0
2015-02-10 15:00:00,16.78,16.81,16.74,16.8,302500.0,14.8065,14.833,14.7712,14.8242,302500.0
2015-02-10 15:30:00,16.8,16.83,16.75,16.77,571000.0,14.8242,14.8507,14.7801,14.7977,571000.0
2015-02-11 09:30:00,16.77,16.85,16.75,16.77,237300.0,14.7977,14.8683,14.7801,14.7977,237300.0
2015-02-11 10:00:00,16.77,16.78,16.71,16.74,247600.0,14.7977,14.8065,14.7448,14.7712,247600.0
2015-02-11 10:30:00,16.73,16.74,16.66,16.72,125400.0,14.7624,14.7712,14.7007,14.7536,125400.0
2015-02-11 11:00:00,16.72,16.87,16.72,16.87,254900.0,14.7536,14.886,14.7536,14.886,254900.0
2015-02-11 11:30:00,16.87,16.87,16.75,16.76,271900.0,14.886,14.886,14.7801,14.7889,271900.0
2015-02-11 12:00:00,16.76,16.77,16.72,16.74,96400.0,14.7889,14.7977,14.7536,14.7712,96400.0
2015-02-11 12:30:00,16.74,16.76,16.73,16.75,127400.0,14.7712,14.7889,14.7624,14.7801,127400.0
2015-02-11 13:00:00,16.76,16.76,16.69,16.71,122600.0,14.7889,14.7889,14.7271,14.7448,122600.0
2015-02-11 13:30:00,16.71,16.74,16.68,16.74,219400.0,14.7448,14.7712,14.7183,14.7712,219400.0
2015-02-11 14:00:00,16.74,16.74,16.67,16.68,181100.0,14.7712,14.7712,14.7095,14.7183,181100.0
2015-02-11 14:30:00,16.68,16.78,16.67,16.75,233500.0,14.7183,14.8065,14.7095,14.7801,233500.0
2015-02-11 15:00:00,16.76,16.82,16.75,16.8,208200.0,14.7889,14.8418,14.7801,14.8242,208200.0
2015-02-11 15:30:00,16.8,16.8,16.73,16.75,363300.0,14.8242,14.8242,14.7624,14.7801,363300.0
2015-02-12 09:30:00,16.48,16.83,16.48,16.77,189100.0,14.5418,14.8507,14.5418,14.7977,189100.0
2015-02-12 10:00:00,16.77,16.79,16.74,16.78,141000.0,14.7977,14.8154,14.7712,14.8065,141000.0
2015-02-12 10:30:00,16.78,16.84,16.76,16.83,317900.0,14.8065,14.8595,14.7889,14.8507,317900.0
2015-02-12 11:00:00,16.84,16.93,16.81,16.91,105900.0,14.8595,14.9389,14.833,14.9213,105900.0
2015-02-12 11:30:00,16.9,16.94,16.9,16.94,42800.0,14.9124,14.9477,14.9124,14.9477,42800.0
2015-02-12 12:00:00,16.93,16.94,16.88,16.88,61800.0,14.9389,14.9477,14.8948,14.8948,61800.0
2015-02-12 12:30:00,16.89,16.9,16.81,16.81,147800.0,14.9036,14.9124,14.833,14.833,147800.0
2015-02-12 13:00:00,16.81,16.95,16.81,16.95,73600.0,14.833,14.9565,14.833,14.9565,73600.0
2015-02-12 13:30:00,16.95,16.99,16.94,16.96,164500.0,14.9565,14.9918,14.9477,14.9654,164500.0
2015-02-12 14:00:00,16.97,16.97,16.9,16.91,99400.0,14.9742,14.9742,14.9124,14.9213,99400.0
2015-02-12 14:30:00,16.92,16.92,16.89,16.9,81300.0,14.9301,14.9301,14.9036,14.9124,81300.0
2015-02-12 15:00:00,16.9,16.94,16.89,16.89,120100.0,14.9124,14.9477,14.9036,14.9036,120100.0
2015-02-12 15:30:00,16.89,16.9,16.84,16.85,525400.0,14.9036,14.9124,14.8595,14.8683,525400.0
2015-02-13 09:30:00,16.92,16.97,16.82,16.94,191400.0,14.9301,14.9742,14.8418,14.9477,191400.0
2015-02-13 10:00:00,16.94,17.03,16.94,16.98,112300.0,14.9477,15.0271,14.9477,14.983,112300.0
2015-02-13 10:30:00,16.98,17.05,16.97,17.03,135200.0,14.983,15.0448,14.9742,15.0271,135200.0
2015-02-13 11:00:00,17.03,17.03,16.98,17.0,287600.0,15.0271,15.0271,14.983,15.0007,287600.0
2015-02-13 11:30:00,17.0,17.01,16.94,16.95,69300.0,15.0007,15.0095,14.9477,14.9565,69300.0
2015-02-13 12:00:00,16.95,17.01,16.92,17.0,177800.0,14.9565,15.0095,14.9301,15.0007,177800.0
2015-02-13 12:30:00,16.99,16.99,16.92,16.93,52400.0,14.9918,14.9918,14.9301,14.9389,52400.0
2015-02-13 13:00:00,16.93,17.01,16.93,16.99,110300.0,14.9389,15.0095,14.9389,14.9918,110300.0
2015-02-13 13:30:00,17.0,17.0,16.89,16.91,173400.0,15.0007,15.0007,14.9036,14.9213,173400.0
2015-02-13 14:00:00,16.91,16.93,16.89,16.93,139200.0,14.9213,14.9389,14.9036,14.9389,139200.0
2015-02-13 14:30:00,16.93,16.93,16.86,16.9,191700.0,14.9389,14.9389,14.8771,14.9124,191700.0
2015-02-13 15:00:00,16.89,16.93,16.89,16.92,159900.0,14.9036,14.9389,14.9036,14.9301,159900.0
2015-02-13 15:30:00,16.91,16.93,16.86,16.89,626400.0,14.9213,14.9389,14.8771,14.9036,626400.0
2015-02-17 09:30:00,16.89,16.95,16.81,16.86,154500.0,14.9036,14.9565,14.833,14.8771,154500.0
2015-02-17 10:00:00,16.86,16.91,16.83,16.91,170400.0,14.8771,14.9213,14.8507,14.9213,170400.0
2015-02-17 10:30:00,16.91,16.95,16.89,16.93,168900.0,14.9213,14.9565,14.9036,14.9389,168900.0
2015-02-17 11:00:00,16.93,16.98,16.92,16.95,141400.0,14.9389,14.983,14.9301,14.9565,141400.0
2015-02-17 11:30:00,16.95,17.0,16.94,17.0,89900.0,14.9565,15.0007,14.9477,15.0007,89900.0
2015-02-17 12:00:00,17.0,17.02,17.0,17.02,75300.0,15.0007,15.0183,15.0007,15.0183,75300.0
2015-02-17 12:30:00,17.02,17.03,16.98,16.98,60000.0,15.0183,15.0271,14.983,14.983,60000.0
2015-02-17 13:00:00,16.98,17.05,16.98,17.03,98400.0,14.983,15.0448,14.983,15.0271,98400.0
2015-02-17 13:30:00,17.04,17.06,17.02,17.04,111400.0,15.036,15.0536,15.0183,15.036,111400.0
2015-02-17 14:00:00,17.04,17.05,17.02,17.04,101000.0,15.036,15.0448,15.0183,15.036,101000.0
2015-02-17 14:30:00,17.04,17.05,17.01,17.02,79400.0,15.036,15.0448,15.0095,15.0183,79400.0
2015-02-17 15:00:00,17.02,17.06,17.0,17.05,157000.0,15.0183,15.0536,15.0007,15.0448,157000.0
2015-02-17 15:30:00,17.05,17.11,17.02,17.11,704500.0,15.0448,15.0977,15.0183,15.0977,704500.0
2015-02-18 09:30:00,17.03,17.08,16.96,17.0,298800.0,15.0271,15.0713,14.9654,15.0007,298800.0
2015-02-18 10:00:00,17.0,17.02,16.94,16.95,165700.0,15.0007,15.0183,14.9477,14.9565,165700.0
2015-02-18 10:30:00,16.95,17.05,16.94,17.04,254200.0,14.9565,15.0448,14.9477,15.036,254200.0
2015-02-18 11:00:00,17.03,17.04,16.99,17.04,268700.0,15.0271,15.036,14.9918,15.036,268700.0
2015-02-18 11:30:00,17.04,17.06,16.99,16.99,74700.0,15.036,15.0536,14.9918,14.9918,74700.0
2015-02-18 12:00:00,17.0,17.0,16.93,16.94,99400.0,15.0007,15.0007,14.9389,14.9477,99400.0
2015-02-18 12:30:00,16.93,16.94,16.88,16.89,103700.0,14.9389,14.9477,14.8948,14.9036,103700.0
2015-02-18 13:00:00,16.9,16.98,16.89,16.98,129400.0,14.9124,14.983,14.9036,14.983,129400.0
2015-02-18 13:30:00,16.98,17.02,16.98,17.02,157000.0,14.983,15.0183,14.983,15.0183,157000.0
2015-02-18 14:00:00,17.02,17.08,16.97,16.98,248700.0,15.0183,15.0713,14.9742,14.983,248700.0
2015-02-18 14:30:00,16.98,17.01,16.97,16.99,180700.0,14.983,15.0095,14.9742,14.9918,180700.0
2015-02-18 15:00:00,16.98,17.01,16.98,17.01,188100.0,14.983,15.0095,14.983,15.0095,188100.0
2015-02-18 15:30:00,17.0,17.01,16.93,16.96,894700.0,15.0007,15.0095,14.9389,14.9654,894700.0
2015-02-19 09:30:00,16.97,17.05,16.85,16.92,145100.0,14.9742,15.0448,14.8683,14.9301,145100.0
2015-02-19 10:00:00,16.91,16.98,16.88,16.96,159100.0,14.9213,14.983,14.8948,14.9654,159100.0
2015-02-19 10:30:00,16.96,17.0,16.95,16.97,65600.0,14.9654,15.0007,14.9565,14.9742,65600.0
2015-02-19 11:00:00,16.98,17.0,16.95,16.99,127300.0,14.983,15.0007,14.9565,14.9918,127300.0
2015-02-19 11:30:00,16.98,17.0,16.97,16.99,50600.0,14.983,15.0007,14.9742,14.9918,50600.0
2015-02-19 12:00:00,16.99,17.05,16.98,17.02,108200.0,14.9918,15.0448,14.983,15.0183,108200.0
2015-02-19 12:30:00,17.02,17.03,16.98,17.0,70400.0,15.0183,15.0271,14.983,15.0007,70400.0
2015-02-19 13:00:00,16.99,17.03,16.98,17.03,73900.0,14.9918,15.0271,14.983,15.0271,73900.0
2015-02-19 13:30:00,17.03,17.04,17.0,17.0,42100.0,15.0271,15.036,15.0007,15.0007,42100.0
2015-02-19 14:00:00,17.0,17.01,16.97,16.97,40200.0,15.0007,15.0095,14.9742,14.9742,40200.0
2015-02-19 14:30:00,16.98,16.98,16.94,16.96,40100.0,14.983,14.983,14.9477,14.9654,40100.0
2015-02-19 15:00:00,16.97,17.0,16.96,17.0,61300.0,14.9742,15.0007,14.9654,15.0007,61300.0
2015-02-19 15:30:00,17.0,17.05,16.98,17.03,470900.0,15.0007,15.0448,14.983,15.0271,470900.0
2015-02-20 09:30:00,17.0,17.01,16.82,16.84,265200.0,15.0007,15.0095,14.8418,14.8595,265200.0
2015-02-20 10:00:00,16.84,16.93,16.81,16.93,64800.0,14.8595,14.9389,14.833,14.9389,64800.0
2015-02-20 10:30:00,16.92,17.02,16.89,16.98,133900.0,14.9301,15.0183,14.9036,14.983,133900.0
2015-02-20 11:00:00,16.99,17.02,16.97,17.01,96500.0,14.9918,15.0183,14.9742,15.0095,96500.0
2015-02-20 11:30:00,17.01,17.02,16.98,16.98,73400.0,15.0095,15.0183,14.983,14.983,73400.0
2015-02-20 12:00:00,16.99,17.05,16.98,17.0,120400.0,14.9918,15.0448,14.983,15.0007,120400.0
2015-02-20 12:30:00,17.0,17.08,16.99,17.06,156900.0,15.0007,15.0713,14.9918,15.0536,156900.0
2015-02-20 13:00:00,17.06,17.11,17.05,17.11,51700.0,15.0536,15.0977,15.0448,15.0977,51700.0
2015-02-20 13:30:00,17.12,17.14,17.1,17.13,58200.0,15.1066,15.1242,15.0889,15.1154,58200.0
2015-02-20 14:00:00,17.13,17.16,17.1,17.12,98300.0,15.1154,15.1418,15.0889,15.1066,98300.0
2015-02-20 14:30:00,17.12,17.17,17.11,17.15,76100.0,15.1066,15.1507,15.0977,15.133,76100.0
2015-02-20 15:00:00,17.16,17.2,17.15,17.16,252400.0,15.1418,15.1771,15.133,15.1418,252400.0
2015-02-20 15:30:00,17.16,17.18,17.13,17.15,315400.0,15.1418,15.1595,15.1154,15.133,315400.0
2015-02-23 09:30:00,17.12,17.2,17.01,17.08,252700.0,15.1066,15.1771,15.0095,15.0713,252700.0
2015-02-23 10:00:00,17.08,17.14,17.05,17.13,124400.0,15.0713,15.1242,15.0448,15.1154,124400.0
2015-02-23 10:30:00,17.13,17.16,17.09,17.14,82200.0,15.1154,15.1418,15.0801,15.1242,82200.0
2015-02-23 11:00:00,17.13,17.16,17.07,17.15,59200.0,15.1154,15.1418,15.0624,15.133,59200.0
2015-02-23 11:30:00,17.15,17.18,17.08,17.08,72500.0,15.133,15.1595,15.0713,15.0713,72500.0
2015-02-23 12:00:00,17.08,17.12,17.07,17.1,61600.0,15.0713,15.1066,15.0624,15.0889,61600.0
2015-02-23 12:30:00,17.1,17.14,17.09,17.14,111600.0,15.0889,15.1242,15.0801,15.1242,111600.0
2015-02-23 13:00:00,17.13,17.15,17.11,17.14,33400.0,15.1154,15.133,15.0977,15.1242,33400.0
2015-02-23 13:30:00,17.15,17.24,17.14,17.22,133100.0,15.133,15.2124,15.1242,15.1948,133100.0
2015-02-23 14:00:00,17.22,17.24,17.18,17.23,176900.0,15.1948,15.2124,15.1595,15.2036,176900.0
2015-02-23 14:30:00,17.23,17.23,17.18,17.22,110300.0,15.2036,15.2036,15.1595,15.1948,110300.0
2015-02-23 15:00:00,17.23,17.24,17.21,17.24,108800.0,15.2036,15.2124,15.186,15.2124,108800.0
2015-02-23 15:30:00,17.23,17.33,17.22,17.32,438800.0,15.2036,15.2919,15.1948,15.283,438800.0
2015-02-24 09:30:00,17.18,17.43,17.16,17.38,315900.0,15.1595,15.3801,15.1418,15.336,315900.0
2015-02-24 10:00:00,17.38,17.38,17.25,17.29,158600.0,15.336,15.336,15.2213,15.2566,158600.0
2015-02-24 10:30:00,17.29,17.3,17.19,17.19,110600.0,15.2566,15.2654,15.1683,15.1683,110600.0
2015-02-24 11:00:00,17.2,17.21,17.16,17.18,344900.0,15.1771,15.186,15.1418,15.1595,344900.0
2015-02-24 11:30:00,17.17,17.23,17.14,17.23,123100.0,15.1507,15.2036,15.1242,15.2036,123100.0
2015-02-24 12:00:00,17.22,17.32,17.21,17.31,53300.0,15.1948,15.283,15.186,15.2742,53300.0
2015-02-24 12:30:00,17.3,17.35,17.27,17.35,51000.0,15.2654,15.3095,15.2389,15.3095,51000.0
2015-02-24 13:00:00,17.33,17.35,17.32,17.35,49000.0,15.2919,15.3095,15.283,15.3095,49000.0
2015-02-24 13:30:00,17.34,17.34,17.29,17.31,31400.0,15.3007,15.3007,15.2566,15.2742,31400.0
2015-02-24 14:00:00,17.32,17.35,17.31,17.33,32700.0,15.283,15.3095,15.2742,15.2919,32700.0
2015-02-24 14:30:00,17.33,17.36,17.33,17.34,53500.0,15.2919,15.3183,15.2919,15.3007,53500.0
2015-02-24 15:00:00,17.34,17.36,17.32,17.36,59900.0,15.3007,15.3183,15.283,15.3183,59900.0
2015-02-24 15:30:00,17.35,17.37,17.28,17.29,663600.0,15.3095,15.3272,15.2477,15.2566,663600.0
2015-02-25 09:30:00,17.24,17.55,17.24,17.47,398600.0,15.2124,15.486,15.2124,15.4154,398600.0
2015-02-25 10:00:00,17.47,17.5,17.4,17.45,123800.0,15.4154,15.4419,15.3536,15.3977,123800.0
2015-02-25 10:30:00,17.45,17.48,17.44,17.45,95400.0,15.3977,15.4242,15.3889,15.3977,95400.0
2015-02-25 11:00:00,17.45,17.53,17.43,17.51,97000.0,15.3977,15.4683,15.3801,15.4507,97000.0
2015-02-25 11:30:00,17.51,17.54,17.49,17.5,273400.0,15.4507,15.4772,15.433,15.4419,273400.0
2015-02-25 12:00:00,17.5,17.51,17.46,17.47,96100.0,15.4419,15.4507,15.4066,15.4154,96100.0
2015-02-25 12:30:00,17.47,17.47,17.44,17.46,58600.0,15.4154,15.4154,15.3889,15.4066,58600.0
2015-02-25 13:00:00,17.46,17.48,17.43,17.46,72600.0,15.4066,15.4242,15.3801,15.4066,72600.0
2015-02-25 13:30:00,17.46,17.49,17.42,17.43,91200.0,15.4066,15.433,15.3713,15.3801,91200.0
2015-02-25 14:00:00,17.44,17.47,17.43,17.44,109900.0,15.3889,15.4154,15.3801,15.3889,109900.0
2015-02-25 14:30:00,17.44,17.45,17.39,17.45,99600.0,15.3889,15.3977,15.3448,15.3977,99600.0
2015-02-25 15:00:00,17.45,17.45,17.4,17.41,120400.0,15.3977,15.3977,15.3536,15.3624,120400.0
2015-02-25 15:30:00,17.41,17.46,17.4,17.44,479600.0,15.3624,15.4066,15.3536,15.3889,479600.0
2015-02-26 09:30:00,17.47,17.52,17.33,17.34,312700.0,15.4154,15.4595,15.2919,15.3007,312700.0
2015-02-26 10:00:00,17.33,17.38,17.33,17.33,83500.0,15.2919,15.336,15.2919,15.2919,83500.0
2015-02-26 10:30:00,17.33,17.37,17.32,17.33,70400.0,15.2919,15.3272,15.283,15.2919,70400.0
2015-02-26 11:00:00,17.33,17.45,17.33,17.43,230900.0,15.2919,15.3977,15.2919,15.3801,230900.0
2015-02-26 11:30:00,17.44,17.45,17.35,17.35,232900.0,15.3889,15.3977,15.3095,15.3095,232900.0
2015-02-26 12:00:00,17.35,17.39,17.33,17.39,106800.0,15.3095,15.3448,15.2919,15.3448,106800.0
2015-02-26 12:30:00,17.38,17.41,17.38,17.39,40800.0,15.336,15.3624,15.336,15.3448,40800.0
2015-02-26 13:00:00,17.39,17.39,17.35,17.38,59400.0,15.3448,15.3448,15.3095,15.336,59400.0
2015-02-26 13:30:00,17.38,17.39,17.36,17.38,25300.0,15.336,15.3448,15.3183,15.336,25300.0
2015-02-26 14:00:00,17.38,17.39,17.33,17.33,56900.0,15.336,15.3448,15.2919,15.2919,56900.0
2015-02-26 14:30:00,17.33,17.34,17.26,17.26,49200.0,15.2919,15.3007,15.2301,15.2301,49200.0
2015-02-26 15:00:00,17.26,17.3,17.24,17.3,73500.0,15.2301,15.2654,15.2124,15.2654,73500.0
2015-02-26 15:30:00,17.3,17.33,17.28,17.32,181600.0,15.2654,15.2919,15.2477,15.283,181600.0
2015-02-27 09:30:00,17.32,17.42,17.23,17.25,91100.0,15.283,15.3713,15.2036,15.2213,91100.0
2015-02-27 10:00:00,17.24,17.3,17.23,17.26,76800.0,15.2124,15.2654,15.2036,15.2301,76800.0
2015-02-27 10:30:00,17.26,17.3,17.22,17.3,86200.0,15.2301,15.2654,15.1948,15.2654,86200.0
2015-02-27 11:00:00,17.31,17.34,17.29,17.32,77600.0,15.2742,15.3007,15.2566,15.283,77600.0
2015-02-27 11:30:00,17.32,17.35,17.31,17.33,62300.0,15.283,15.3095,15.2742,15.2919,62300.0
2015-02-27 12:00:00,17.34,17.34,17.28,17.32,74900.0,15.3007,15.3007,15.2477,15.283,74900.0
2015-02-27 12:30:00,17.32,17.34,17.29,17.31,84900.0,15.283,15.3007,15.2566,15.2742,84900.0
2015-02-27 13:00:00,17.31,17.32,17.21,17.23,109000.0,15.2742,15.283,15.186,15.2036,109000.0
2015-02-27 13:30:00,17.23,17.34,17.23,17.34,99900.0,15.2036,15.3007,15.2036,15.3007,99900.0
2015-02-27 14:00:00,17.34,17.34,17.3,17.31,99400.0,15.3007,15.3007,15.2654,15.2742,99400.0
2015-02-27 14:30:00,17.32,17.34,17.29,17.3,282700.0,15.283,15.3007,15.2566,15.2654,282700.0
2015-02-27 15:00:00,17.29,17.29,17.23,17.26,74600.0,15.2566,15.2566,15.2036,15.2301,74600.0
2015-02-27 15:30:00,17.26,17.33,17.24,17.27,678900.0,15.2301,15.2919,15.2124,15.2389,678900.0
2015-03-02 09:30:00,17.33,17.52,17.24,17.43,200000.0,15.2919,15.4595,15.2124,15.3801,200000.0
2015-03-02 10:00:00,17.43,17.51,17.42,17.5,252900.0,15.3801,15.4507,15.3713,15.4419,252900.0
2015-03-02 10:30:00,17.49,17.52,17.41,17.44,251400.0,15.433,15.4595,15.3624,15.3889,251400.0
2015-03-02 11:00:00,17.44,17.47,17.41,17.47,115700.0,15.3889,15.4154,15.3624,15.4154,115700.0
2015-03-02 11:30:00,17.46,17.51,17.46,17.48,175300.0,15.4066,15.4507,15.4066,15.4242,175300.0
2015-03-02 12:00:00,17.48,17.49,17.4,17.41,60200.0,15.4242,15.433,15.3536,15.3624,60200.0
2015-03-02 12:30:00,17.41,17.45,17.39,17.41,73300.0,15.3624,15.3977,15.3448,15.3624,73300.0
2015-03-02 13:00:00,17.41,17.44,17.41,17.43,47800.0,15.3624,15.3889,15.3624,15.3801,47800.0
2015-03-02 13:30:00,17.43,17.45,17.38,17.39,93300.0,15.3801,15.3977,15.336,15.3448,93300.0
2015-03-02 14:00:00,17.39,17.39,17.35,17.38,90100.0,15.3448,15.3448,15.3095,15.336,90100.0
2015-03-02 14:30:00,17.38,17.39,17.31,17.31,229200.0,15.336,15.3448,15.2742,15.2742,229200.0
2015-03-02 15:00:00,17.31,17.4,17.31,17.4,203600.0,15.2742,15.3536,15.2742,15.3536,203600.0
2015-03-02 15:30:00,17.4,17.45,17.39,17.44,361900.0,15.3536,15.3977,15.3448,15.3889,361900.0
2015-03-03 09:30:00,17.31,17.42,17.27,17.33,153800.0,15.2742,15.3713,15.2389,15.2919,153800.0
2015-03-03 10:00:00,17.32,17.4,17.3,17.31,239900.0,15.283,15.3536,15.2654,15.2742,239900.0
2015-03-03 10:30:00,17.32,17.4,17.3,17.35,125400.0,15.283,15.3536,15.2654,15.3095,125400.0
2015-03-03 11:00:00,17.35,17.43,17.34,17.4,126000.0,15.3095,15.3801,15.3007,15.3536,126000.0
2015-03-03 11:30:00,17.39,17.4,17.31,17.32,91800.0,15.3448,15.3536,15.2742,15.283,91800.0
2015-03-03 12:00:00,17.32,17.33,17.27,17.29,94700.0,15.283,15.2919,15.2389,15.2566,94700.0
2015-03-03 12:30:00,17.29,17.36,17.27,17.35,99300.0,15.2566,15.3183,15.2389,15.3095,99300.0
2015-03-03 13:00:00,17.34,17.35,17.25,17.26,127600.0,15.3007,15.3095,15.2213,15.2301,127600.0
2015-03-03 13:30:00,17.26,17.26,17.22,17.22,92500.0,15.2301,15.2301,15.1948,15.1948,92500.0
2015-03-03 14:00:00,17.22,17.31,17.19,17.31,250200.0,15.1948,15.2742,15.1683,15.2742,250200.0
2015-03-03 14:30:00,17.31,17.32,17.26,17.26,100200.0,15.2742,15.283,15.2301,15.2301,100200.0
2015-03-03 15:00:00,17.26,17.27,17.22,17.25,131500.0,15.2301,15.2389,15.1948,15.2213,131500.0
2015-03-03 15:30:00,17.25,17.25,17.19,17.21,422500.0,15.2213,15.2213,15.1683,15.186,422500.0
2015-03-04 09:30:00,17.13,17.22,16.98,17.17,205700.0,15.1154,15.1948,14.983,15.1507,205700.0
2015-03-04 10:00:00,17.17,17.17,17.02,17.1,442400.0,15.1507,15.1507,15.0183,15.0889,442400.0
2015-03-04 10:30:00,17.09,17.11,16.99,17.05,79300.0,15.0801,15.0977,14.9918,15.0448,79300.0
2015-03-04 11:00:00,17.05,17.1,17.03,17.07,107800.0,15.0448,15.0889,15.0271,15.0624,107800.0
2015-03-04 11:30:00,17.07,17.1,17.04,17.07,149400.0,15.0624,15.0889,15.036,15.0624,149400.0
2015-03-04 12:00:00,17.07,17.11,17.05,17.1,69300.0,15.0624,15.0977,15.0448,15.0889,69300.0
2015-03-04 12:30:00,17.1,17.1,17.02,17.02,122400.0,15.0889,15.0889,15.0183,15.0183,122400.0
2015-03-04 13:00:00,17.02,17.07,17.02,17.05,66400.0,15.0183,15.0624,15.0183,15.0448,66400.0
2015-03-04 13:30:00,17.05,17.05,16.94,16.95,174300.0,15.0448,15.0448,14.9477,14.9565,174300.0
2015-03-04 14:00:00,16.96,17.02,16.94,17.01,135700.0,14.9654,15.0183,14.9477,15.0095,135700.0
2015-03-04 14:30:00,17.01,17.06,17.0,17.05,204300.0,15.0095,15.0536,15.0007,15.0448,204300.0
2015-03-04 15:00:00,17.05,17.08,17.01,17.05,205300.0,15.0448,15.0713,15.0095,15.0448,205300.0
2015-03-04 15:30:00,17.05,17.09,17.03,17.09,350100.0,15.0448,15.0801,15.0271,15.0801,350100.0
2015-03-05 09:30:00,17.22,17.22,17.05,17.07,177200.0,15.1948,15.1948,15.0448,15.0624,177200.0
2015-03-05 10:00:00,17.07,17.11,17.04,17.11,138400.0,15.0624,15.0977,15.036,15.0977,138400.0
2015-03-05 10:30:00,17.11,17.17,17.09,17.11,100800.0,15.0977,15.1507,15.0801,15.0977,100800.0
2015-03-05 11:00:00,17.1,17.11,17.05,17.07,141300.0,15.0889,15.0977,15.0448,15.0624,141300.0
2015-03-05 11:30:00,17.07,17.11,17.06,17.11,44200.0,15.0624,15.0977,15.0536,15.0977,44200.0
2015-03-05 12:00:00,17.11,17.11,17.06,17.06,94200.0,15.0977,15.0977,15.0536,15.0536,94200.0
2015-03-05 12:30:00,17.07,17.1,17.06,17.08,198600.0,15.0624,15.0889,15.0536,15.0713,198600.0
2015-03-05 13:00:00,17.08,17.13,17.07,17.1,110400.0,15.0713,15.1154,15.0624,15.0889,110400.0
2015-03-05 13:30:00,17.09,17.1,17.06,17.07,46100.0,15.0801,15.0889,15.0536,15.0624,46100.0
2015-03-05 14:00:00,17.07,17.08,17.05,17.06,63000.0,15.0624,15.0713,15.0448,15.0536,63000.0
2015-03-05 14:30:00,17.06,17.08,17.05,17.07,113900.0,15.0536,15.0713,15.0448,15.0624,113900.0
2015-03-05 15:00:00,17.07,17.09,17.05,17.08,395300.0,15.0624,15.0801,15.0448,15.0713,395300.0
2015-03-05 15:30:00,17.09,17.13,17.06,17.09,304600.0,15.0801,15.1154,15.0536,15.0801,304600.0
2015-03-06 09:30:00,17.0,17.22,16.91,17.01,191500.0,15.0007,15.1948,14.9213,15.0095,191500.0
2015-03-06 10:00:00,17.01,17.06,16.95,17.04,82300.0,15.0095,15.0536,14.9565,15.036,82300.0
2015-03-06 10:30:00,17.04,17.05,16.95,16.96,156500.0,15.036,15.0448,14.9565,14.9654,156500.0
2015-03-06 11:00:00,16.97,16.98,16.92,16.96,165700.0,14.9742,14.983,14.9301,14.9654,165700.0
2015-03-06 11:30:00,16.95,16.96,16.85,16.85,162700.0,14.9565,14.9654,14.8683,14.8683,162700.0
2015-03-06 12:00:00,16.86,16.89,16.79,16.82,98700.0,14.8771,14.9036,14.8154,14.8418,98700.0
2015-03-06 12:30:00,16.82,16.86,16.79,16.84,199200.0,14.8418,14.8771,14.8154,14.8595,199200.0
2015-03-06 13:00:00,16.85,16.85,16.8,16.83,56400.0,14.8683,14.8683,14.8242,14.8507,56400.0
2015-03-06 13:30:00,16.83,16.83,16.76,16.81,57600.0,14.8507,14.8507,14.7889,14.833,57600.0
2015-03-06 14:00:00,16.81,16.85,16.76,16.81,74900.0,14.833,14.8683,14.7889,14.833,74900.0
2015-03-06 14:30:00,16.81,16.86,16.78,16.82,147700.0,14.833,14.8771,14.8065,14.8418,147700.0
2015-03-06 15:00:00,16.81,16.88,16.81,16.85,207400.0,14.833,14.8948,14.833,14.8683,207400.0
2015-03-06 15:30:00,16.85,16.88,16.78,16.83,532600.0,14.8683,14.8948,14.8065,14.8507,532600.0
2015-03-09 09:30:00,16.93,16.98,16.73,16.75,230000.0,14.9389,14.983,14.7624,14.7801,230000.0
2015-03-09 10:00:00,16.74,16.82,16.69,16.74,354400.0,14.7712,14.8418,14.7271,14.7712,354400.0
2015-03-09 10:30:00,16.73,16.74,16.68,16.71,189600.0,14.7624,14.7712,14.7183,14.7448,189600.0
2015-03-09 11:00:00,16.71,16.73,16.68,16.69,172000.0,14.7448,14.7624,14.7183,14.7271,172000.0
2015-03-09 11:30:00,16.68,16.75,16.64,16.68,236500.0,14.7183,14.7801,14.683,14.7183,236500.0
2015-03-09 12:00:00,16.69,16.78,16.68,16.78,221000.0,14.7271,14.8065,14.7183,14.8065,221000.0
2015-03-09 12:30:00,16.77,16.82,16.75,16.77,178900.0,14.7977,14.8418,14.7801,14.7977,178900.0
2015-03-09 13:00:00,16.76,16.8,16.74,16.8,73600.0,14.7889,14.8242,14.7712,14.8242,73600.0
2015-03-09 13:30:00,16.8,16.81,16.76,16.76,89000.0,14.8242,14.833,14.7889,14.7889,89000.0
2015-03-09 14:00:00,16.77,16.77,16.71,16.73,169900.0,14.7977,14.7977,14.7448,14.7624,169900.0
2015-03-09 14:30:00,16.73,16.76,16.7,16.75,182800.0,14.7624,14.7889,14.7359,14.7801,182800.0
2015-03-09 15:00:00,16.75,16.76,16.69,16.72,276500.0,14.7801,14.7889,14.7271,14.7536,276500.0
2015-03-09 15:30:00,16.72,16.74,16.68,16.68,451900.0,14.7536,14.7712,14.7183,14.7183,451900.0
2015-03-10 09:30:00,16.56,16.67,16.52,16.56,358300.0,14.6124,14.7095,14.5771,14.6124,358300.0
2015-03-10 10:00:00,16.56,16.59,16.32,16.34,959700.0,14.6124,14.6389,14.4006,14.4183,959700.0
2015-03-10 10:30:00,16.34,16.42,16.26,16.41,597200.0,14.4183,14.4889,14.3477,14.4801,597200.0
2015-03-10 11:00:00,16.4,16.46,16.35,16.45,242400.0,14.4712,14.5242,14.4271,14.5153,242400.0
2015-03-10 11:30:00,16.45,16.46,16.35,16.35,186900.0,14.5153,14.5242,14.4271,14.4271,186900.0
2015-03-10 12:00:00,16.35,16.38,16.32,16.33,124800.0,14.4271,14.4536,14.4006,14.4095,124800.0
2015-03-10 12:30:00,16.33,16.38,16.31,16.37,120800.0,14.4095,14.4536,14.3918,14.4448,120800.0
2015-03-10 13:00:00,16.37,16.4,16.36,16.38,117200.0,14.4448,14.4712,14.4359,14.4536,117200.0
2015-03-10 13:30:00,16.38,16.38,16.31,16.31,114100.0,14.4536,14.4536,14.3918,14.3918,114100.0
2015-03-10 14:00:00,16.32,16.32,16.27,16.32,202800.0,14.4006,14.4006,14.3565,14.4006,202800.0
2015-03-10 14:30:00,16.32,16.36,16.31,16.35,178100.0,14.4006,14.4359,14.3918,14.4271,178100.0
2015-03-10 15:00:00,16.34,16.38,16.32,16.34,205400.0,14.4183,14.4536,14.4006,14.4183,205400.0
2015-03-10 15:30:00,16.34,16.35,16.22,16.23,1123100.0,14.4183,14.4271,14.3124,14.3212,1123100.0
2015-03-11 09:30:00,16.22,16.34,16.19,16.29,190500.0,14.3124,14.4183,14.2859,14.3742,190500.0
2015-03-11 10:00:00,16.3,16.37,16.26,16.34,83800.0,14.383,14.4448,14.3477,14.4183,83800.0
2015-03-11 10:30:00,16.33,16.33,16.26,16.31,100700.0,14.4095,14.4095,14.3477,14.3918,100700.0
2015-03-11 11:00:00,16.31,16.38,16.31,16.38,126200.0,14.3918,14.4536,14.3918,14.4536,126200.0
2015-03-11 11:30:00,16.38,16.42,16.35,16.38,123600.0,14.4536,14.4889,14.4271,14.4536,123600.0
2015-03-11 12:00:00,16.38,16.42,16.36,16.36,120400.0,14.4536,14.4889,14.4359,14.4359,120400.0
2015-03-11 12:30:00,16.37,16.37,16.33,16.33,61000.0,14.4448,14.4448,14.4095,14.4095,61000.0
2015-03-11 13:00:00,16.34,16.36,16.32,16.35,66700.0,14.4183,14.4359,14.4006,14.4271,66700.0
2015-03-11 13:30:00,16.35,16.35,16.25,16.3,85200.0,14.4271,14.4271,14.3389,14.383,85200.0
2015-03-11 14:00:00,16.31,16.35,16.28,16.35,85300.0,14.3918,14.4271,14.3653,14.4271,85300.0
2015-03-11 14:30:00,16.35,16.44,16.34,16.44,151300.0,14.4271,14.5065,14.4183,14.5065,151300.0
2015-03-11 15:00:00,16.44,16.47,16.41,16.42,253400.0,14.5065,14.533,14.4801,14.4889,253400.0
2015-03-11 15:30:00,16.42,16.45,16.39,16.4,716600.0,14.4889,14.5153,14.4624,14.4712,716600.0
2015-03-12 09:30:00,16.52,16.82,16.47,16.68,360600.0,14.5771,14.8418,14.533,14.7183,360600.0
2015-03-12 10:00:00,16.69,16.73,16.61,16.64,146500.0,14.7271,14.7624,14.6565,14.683,146500.0
2015-03-12 10:30:00,16.64,16.69,16.61,16.67,235600.0,14.683,14.7271,14.6565,14.7095,235600.0
2015-03-12 11:00:00,16.67,16.72,16.64,16.7,66600.0,14.7095,14.7536,14.683,14.7359,66600.0
2015-03-12 11:30:00,16.7,16.7,16.65,16.68,112600.0,14.7359,14.7359,14.6918,14.7183,112600.0
2015-03-12 12:00:00,16.67,16.7,16.65,16.68,97500.0,14.7095,14.7359,14.6918,14.7183,97500.0
2015-03-12 12:30:00,16.68,16.7,16.65,16.67,89800.0,14.7183,14.7359,14.6918,14.7095,89800.0
2015-03-12 13:00:00,16.66,16.72,16.66,16.7,65200.0,14.7007,14.7536,14.7007,14.7359,65200.0
2015-03-12 13:30:00,16.7,16.75,16.69,16.72,115300.0,14.7359,14.7801,14.7271,14.7536,115300.0
2015-03-12 14:00:00,16.72,16.73,16.68,16.69,68900.0,14.7536,14.7624,14.7183,14.7271,68900.0
2015-03-12 14:30:00,16.69,16.75,16.67,16.75,100300.0,14.7271,14.7801,14.7095,14.7801,100300.0
2015-03-12 15:00:00,16.75,16.79,16.73,16.77,131800.0,14.7801,14.8154,14.7624,14.7977,131800.0
2015-03-12 15:30:00,16.77,16.79,16.74,16.76,214400.0,14.7977,14.8154,14.7712,14.7889,214400.0
2015-03-13 09:30:00,16.67,16.77,16.56,16.75,222600.0,14.7095,14.7977,14.6124,14.7801,222600.0
2015-03-13 10:00:00,16.74,16.77,16.6,16.61,181700.0,14.7712,14.7977,14.6477,14.6565,181700.0
2015-03-13 10:30:00,16.61,16.66,16.53,16.53,167700.0,14.6565,14.7007,14.5859,14.5859,167700.0
2015-03-13 11:00:00,16.53,16.58,16.51,16.51,125600.0,14.5859,14.6301,14.5683,14.5683,125600.0
2015-03-13 11:30:00,16.51,16.56,16.48,16.56,97000.0,14.5683,14.6124,14.5418,14.6124,97000.0
2015-03-13 12:00:00,16.55,16.56,16.48,16.51,113800.0,14.6036,14.6124,14.5418,14.5683,113800.0
2015-03-13 12:30:00,16.51,16.55,16.5,16.54,102000.0,14.5683,14.6036,14.5595,14.5948,102000.0
2015-03-13 13:00:00,16.54,16.54,16.44,16.44,128600.0,14.5948,14.5948,14.5065,14.5065,128600.0
2015-03-13 13:30:00,16.45,16.52,16.44,16.5,79000.0,14.5153,14.5771,14.5065,14.5595,79000.0
2015-03-13 14:00:00,16.5,16.51,16.46,16.48,136600.0,14.5595,14.5683,14.5242,14.5418,136600.0
2015-03-13 14:30:00,16.49,16.53,16.47,16.52,98700.0,14.5506,14.5859,14.533,14.5771,98700.0
2015-03-13 15:00:00,16.52,16.64,16.5,16.63,315200.0,14.5771,14.683,14.5595,14.6742,315200.0
2015-03-13 15:30:00,16.64,16.73,16.6,16.7,566100.0,14.683,14.7624,14.6477,14.7359,566100.0
2015-03-16 09:30:00,16.81,16.85,16.69,16.76,152100.0,14.833,14.8683,14.7271,14.7889,152100.0
2015-03-16 10:00:00,16.76,16.81,16.75,16.75,126900.0,14.7889,14.833,14.7801,14.7801,126900.0
2015-03-16 10:30:00,16.74,16.82,16.74,16.8,59900.0,14.7712,14.8418,14.7712,14.8242,59900.0
2015-03-16 11:00:00,16.8,16.84,16.8,16.81,62000.0,14.8242,14.8595,14.8242,14.833,62000.0
2015-03-16 11:30:00,16.8,16.83,16.79,16.8,74400.0,14.8242,14.8507,14.8154,14.8242,74400.0
2015-03-16 12:00:00,16.8,16.82,16.76,16.8,52700.0,14.8242,14.8418,14.7889,14.8242,52700.0
2015-03-16 12:30:00,16.8,16.83,16.79,16.83,118600.0,14.8242,14.8507,14.8154,14.8507,118600.0
2015-03-16 13:00:00,16.82,16.83,16.78,16.78,135200.0,14.8418,14.8507,14.8065,14.8065,135200.0
2015-03-16 13:30:00,16.79,16.85,16.79,16.82,75400.0,14.8154,14.8683,14.8154,14.8418,75400.0
2015-03-16 14:00:00,16.83,16.86,16.81,16.86,170100.0,14.8507,14.8771,14.833,14.8771,170100.0
2015-03-16 14:30:00,16.86,16.9,16.85,16.89,87600.0,14.8771,14.9124,14.8683,14.9036,87600.0
2015-03-16 15:00:00,16.89,16.92,16.85,16.88,125800.0,14.9036,14.9301,14.8683,14.8948,125800.0
2015-03-16 15:30:00,16.88,16.92,16.86,16.92,391700.0,14.8948,14.9301,14.8771,14.9301,391700.0
2015-03-17 09:30:00,16.78,16.86,16.62,16.7,126800.0,14.8065,14.8771,14.6654,14.7359,126800.0
2015-03-17 10:00:00,16.7,16.76,16.66,16.76,178000.0,14.7359,14.7889,14.7007,14.7889,178000.0
2015-03-17 10:30:00,16.76,16.77,16.69,16.7,42900.0,14.7889,14.7977,14.7271,14.7359,42900.0
2015-03-17 11:00:00,16.69,16.69,16.63,16.69,79500.0,14.7271,14.7271,14.6742,14.7271,79500.0
2015-03-17 11:30:00,16.68,16.7,16.63,16.67,64200.0,14.7183,14.7359,14.6742,14.7095,64200.0
2015-03-17 12:00:00,16.68,16.71,16.64,16.7,88000.0,14.7183,14.7448,14.683,14.7359,88000.0
2015-03-17 12:30:00,16.7,16.75,16.67,16.7,60800.0,14.7359,14.7801,14.7095,14.7359,60800.0
2015-03-17 13:00:00,16.7,16.74,16.68,16.73,50300.0,14.7359,14.7712,14.7183,14.7624,50300.0
2015-03-17 13:30:00,16.73,16.74,16.69,16.71,54600.0,14.7624,14.7712,14.7271,14.7448,54600.0
2015-03-17 14:00:00,16.71,16.73,16.66,16.68,46000.0,14.7448,14.7624,14.7007,14.7183,46000.0
2015-03-17 14:30:00,16.68,16.73,16.65,16.72,71800.0,14.7183,14.7624,14.6918,14.7536,71800.0
2015-03-17 15:00:00,16.72,16.78,16.71,16.78,93600.0,14.7536,14.8065,14.7448,14.8065,93600.0
2015-03-17 15:30:00,16.78,16.78,16.73,16.74,287500.0,14.8065,14.8065,14.7624,14.7712,287500.0
2015-03-18 09:30:00,16.59,16.71,16.58,16.69,196700.0,14.6389,14.7448,14.6301,14.7271,196700.0
2015-03-18 10:00:00,16.7,16.78,16.69,16.77,93500.0,14.7359,14.8065,14.7271,14.7977,93500.0
2015-03-18 10:30:00,16.77,16.78,16.68,16.7,65000.0,14.7977,14.8065,14.7183,14.7359,65000.0
2015-03-18 11:00:00,16.69,16.69,16.63,16.65,73400.0,14.7271,14.7271,14.6742,14.6918,73400.0
2015-03-18 11:30:00,16.64,16.7,16.64,16.66,72600.0,14.683,14.7359,14.683,14.7007,72600.0
2015-03-18 12:00:00,16.66,16.67,16.61,16.63,45000.0,14.7007,14.7095,14.6565,14.6742,45000.0
2015-03-18 12:30:00,16.63,16.63,16.58,16.58,54200.0,14.6742,14.6742,14.6301,14.6301,54200.0
2015-03-18 13:00:00,16.57,16.63,16.57,16.61,53500.0,14.6212,14.6742,14.6212,14.6565,53500.0
2015-03-18 13:30:00,16.61,16.63,16.58,16.63,67400.0,14.6565,14.6742,14.6301,14.6742,67400.0
2015-03-18 14:00:00,16.63,16.86,16.6,16.85,209900.0,14.6742,14.8771,14.6477,14.8683,209900.0
2015-03-18 14:30:00,16.85,16.94,16.85,16.89,225600.0,14.8683,14.9477,14.8683,14.9036,225600.0
2015-03-18 15:00:00,16.89,16.96,16.87,16.92,333000.0,14.9036,14.9654,14.886,14.9301,333000.0
2015-03-18 15:30:00,16.92,16.93,16.85,16.89,392800.0,14.9301,14.9389,14.8683,14.9036,392800.0
2015-03-19 09:30:00,16.85,16.85,16.51,16.53,199500.0,14.8683,14.8683,14.5683,14.5859,199500.0
2015-03-19 10:00:00,16.53,16.65,16.52,16.64,204100.0,14.5859,14.6918,14.5771,14.683,204100.0
2015-03-19 10:30:00,16.64,16.71,16.62,16.69,427600.0,14.683,14.7448,14.6654,14.7271,427600.0
2015-03-19 11:00:00,16.7,16.7,16.64,16.65,136400.0,14.7359,14.7359,14.683,14.6918,136400.0
2015-03-19 11:30:00,16.66,16.66,16.57,16.59,181700.0,14.7007,14.7007,14.6212,14.6389,181700.0
2015-03-19 12:00:00,16.59,16.61,16.57,16.59,67200.0,14.6389,14.6565,14.6212,14.6389,67200.0
2015-03-19 12:30:00,16.59,16.64,16.58,16.64,93400.0,14.6389,14.683,14.6301,14.683,93400.0
2015-03-19 13:00:00,16.64,16.72,16.63,16.7,78900.0,14.683,14.7536,14.6742,14.7359,78900.0
2015-03-19 13:30:00,16.7,16.7,16.62,16.62,104700.0,14.7359,14.7359,14.6654,14.6654,104700.0
2015-03-19 14:00:00,16.63,16.66,16.62,16.66,66700.0,14.6742,14.7007,14.6654,14.7007,66700.0
2015-03-19 14:30:00,16.66,16.67,16.62,16.67,85400.0,14.7007,14.7095,14.6654,14.7095,85400.0
2015-03-19 15:00:00,16.67,16.7,16.65,16.7,102600.0,14.7095,14.7359,14.6918,14.7359,102600.0
2015-03-19 15:30:00,16.7,16.73,16.66,16.69,384800.0,14.7359,14.7624,14.7007,14.7271,384800.0
2015-03-20 09:30:00,16.76,16.89,16.76,16.83,600300.0,14.7889,14.9036,14.7889,14.8507,600300.0
2015-03-20 10:00:00,16.83,16.87,16.81,16.83,166400.0,14.8507,14.886,14.833,14.8507,166400.0
2015-03-20 10:30:00,16.84,16.88,16.83,16.84,145500.0,14.8595,14.8948,14.8507,14.8595,145500.0
2015-03-20 11:00:00,16.85,16.91,16.85,16.89,66700.0,14.8683,14.9213,14.8683,14.9036,66700.0
2015-03-20 11:30:00,16.88,16.9,16.86,16.88,89800.0,14.8948,14.9124,14.8771,14.8948,89800.0
2015-03-20 12:00:00,16.88,16.93,16.87,16.93,102200.0,14.8948,14.9389,14.886,14.9389,102200.0
2015-03-20 12:30:00,16.93,16.97,16.92,16.95,148300.0,14.9389,14.9742,14.9301,14.9565,148300.0
2015-03-20 13:00:00,16.95,16.97,16.93,16.94,46200.0,14.9565,14.9742,14.9389,14.9477,46200.0
2015-03-20 13:30:00,16.94,16.98,16.89,16.92,505100.0,14.9477,14.983,14.9036,14.9301,505100.0
2015-03-20 14:00:00,16.93,16.95,16.9,16.94,180200.0,14.9389,14.9565,14.9124,14.9477,180200.0
2015-03-20 14:30:00,16.95,16.96,16.9,16.93,122800.0,14.9565,14.9654,14.9124,14.9389,122800.0
2015-03-20 15:00:00,16.93,16.93,16.85,16.87,142100.0,14.9389,14.9389,14.8683,14.886,142100.0
2015-03-20 15:30:00,16.87,16.9,16.84,16.85,346000.0,14.886,14.9124,14.8595,14.8683,346000.0
2015-03-23 09:30:00,16.82,16.99,16.82,16.95,164600.0,14.8418,14.9918,14.8418,14.9565,164600.0
2015-03-23 10:00:00,16.95,16.98,16.88,16.88,234600.0,14.9565,14.983,14.8948,14.8948,234600.0
2015-03-23 10:30:00,16.89,16.94,16.87,16.91,69800.0,14.9036,14.9477,14.886,14.9213,69800.0
2015-03-23 11:00:00,16.92,16.96,16.89,16.9,151300.0,14.9301,14.9654,14.9036,14.9124,151300.0
2015-03-23 11:30:00,16.91,16.94,16.87,16.9,78600.0,14.9213,14.9477,14.886,14.9124,78600.0
2015-03-23 12:00:00,16.9,16.91,16.88,16.9,73800.0,14.9124,14.9213,14.8948,14.9124,73800.0
2015-03-23 12:30:00,16.9,16.94,16.9,16.91,113200.0,14.9124,14.9477,14.9124,14.9213,113200.0
2015-03-23 13:00:00,16.91,16.94,16.9,16.92,49000.0,14.9213,14.9477,14.9124,14.9301,49000.0
2015-03-23 13:30:00,16.92,16.93,16.9,16.91,81500.0,14.9301,14.9389,14.9124,14.9213,81500.0
2015-03-23 14:00:00,16.91,16.92,16.89,16.91,57900.0,14.9213,14.9301,14.9036,14.9213,57900.0
2015-03-23 14:30:00,16.91,16.94,16.9,16.93,77000.0,14.9213,14.9477,14.9124,14.9389,77000.0
2015-03-23 15:00:00,16.93,16.95,16.91,16.94,187300.0,14.9389,14.9565,14.9213,14.9477,187300.0
2015-03-23 15:30:00,16.94,16.94,16.88,16.89,333500.0,14.9477,14.9477,14.8948,14.9036,333500.0
2015-03-24 09:30:00,16.84,16.88,16.72,16.78,142000.0,14.8595,14.8948,14.7536,14.8065,142000.0
2015-03-24 10:00:00,16.78,16.89,16.77,16.8,132300.0,14.8065,14.9036,14.7977,14.8242,132300.0
2015-03-24 10:30:00,16.81,16.88,16.79,16.86,94000.0,14.833,14.8948,14.8154,14.8771,94000.0
2015-03-24 11:00:00,16.86,16.86,16.77,16.78,377700.0,14.8771,14.8771,14.7977,14.8065,377700.0
2015-03-24 11:30:00,16.78,16.8,16.74,16.8,101300.0,14.8065,14.8242,14.7712,14.8242,101300.0
2015-03-24 12:00:00,16.8,16.82,16.76,16.81,218600.0,14.8242,14.8418,14.7889,14.833,218600.0
2015-03-24 12:30:00,16.81,16.83,16.79,16.81,159000.0,14.833,14.8507,14.8154,14.833,159000.0
2015-03-24 13:00:00,16.81,16.88,16.81,16.87,183100.0,14.833,14.8948,14.833,14.886,183100.0
2015-03-24 13:30:00,16.86,16.88,16.85,16.85,82100.0,14.8771,14.8948,14.8683,14.8683,82100.0
2015-03-24 14:00:00,16.85,16.86,16.79,16.81,80100.0,14.8683,14.8771,14.8154,14.833,80100.0
2015-03-24 14:30:00,16.8,16.81,16.78,16.78,60400.0,14.8242,14.833,14.8065,14.8065,60400.0
2015-03-24 15:00:00,16.79,16.82,16.78,16.8,163700.0,14.8154,14.8418,14.8065,14.8242,163700.0
2015-03-24 15:30:00,16.81,16.83,16.76,16.77,385200.0,14.833,14.8507,14.7889,14.7977,385200.0
2015-03-25 09:30:00,16.84,16.88,16.71,16.75,150300.0,14.8595,14.8948,14.7448,14.7801,150300.0
2015-03-25 10:00:00,16.74,16.78,16.72,16.73,38200.0,14.7712,14.8065,14.7536,14.7624,38200.0
2015-03-25 10:30:00,16.72,16.73,16.64,16.72,57300.0,14.7536,14.7624,14.683,14.7536,57300.0
2015-03-25 11:00:00,16.71,16.72,16.65,16.66,37300.0,14.7448,14.7536,14.6918,14.7007,37300.0
2015-03-25 11:30:00,16.66,16.67,16.55,16.57,150500.0,14.7007,14.7095,14.6036,14.6212,150500.0
2015-03-25 12:00:00,16.58,16.6,16.52,16.55,88700.0,14.6301,14.6477,14.5771,14.6036,88700.0
2015-03-25 12:30:00,16.56,16.56,16.47,16.51,73000.0,14.6124,14.6124,14.533,14.5683,73000.0
2015-03-25 13:00:00,16.52,16.53,16.44,16.49,88100.0,14.5771,14.5859,14.5065,14.5506,88100.0
2015-03-25 13:30:00,16.49,16.54,16.46,16.52,38400.0,14.5506,14.5948,14.5242,14.5771,38400.0
2015-03-25 14:00:00,16.51,16.52,16.46,16.49,57300.0,14.5683,14.5771,14.5242,14.5506,57300.0
2015-03-25 14:30:00,16.5,16.5,16.46,16.46,64100.0,14.5595,14.5595,14.5242,14.5242,64100.0
2015-03-25 15:00:00,16.46,16.5,16.44,16.48,200500.0,14.5242,14.5595,14.5065,14.5418,200500.0
2015-03-25 15:30:00,16.48,16.52,16.42,16.42,472500.0,14.5418,14.5771,14.4889,14.4889,472500.0
2015-03-26 09:30:00,16.32,16.32,16.18,16.25,226400.0,14.4006,14.4006,14.2771,14.3389,226400.0
2015-03-26 10:00:00,16.24,16.26,16.13,16.21,310000.0,14.33,14.3477,14.233,14.3036,310000.0
2015-03-26 10:30:00,16.21,16.23,16.16,16.2,343000.0,14.3036,14.3212,14.2595,14.2948,343000.0
2015-03-26 11:00:00,16.2,16.2,16.11,16.19,198500.0,14.2948,14.2948,14.2153,14.2859,198500.0
2015-03-26 11:30:00,16.18,16.29,16.17,16.28,154500.0,14.2771,14.3742,14.2683,14.3653,154500.0
2015-03-26 12:00:00,16.29,16.29,16.21,16.23,109100.0,14.3742,14.3742,14.3036,14.3212,109100.0
2015-03-26 12:30:00,16.23,16.28,16.22,16.27,84800.0,14.3212,14.3653,14.3124,14.3565,84800.0
2015-03-26 13:00:00,16.27,16.27,16.22,16.25,145500.0,14.3565,14.3565,14.3124,14.3389,145500.0
2015-03-26 13:30:00,16.25,16.29,16.23,16.24,283800.0,14.3389,14.3742,14.3212,14.33,283800.0
2015-03-26 14:00:00,16.25,16.28,16.22,16.23,195400.0,14.3389,14.3653,14.3124,14.3212,195400.0
2015-03-26 14:30:00,16.22,16.24,16.15,16.16,225500.0,14.3124,14.33,14.2506,14.2595,225500.0
2015-03-26 15:00:00,16.15,16.17,16.12,16.16,266900.0,14.2506,14.2683,14.2242,14.2595,266900.0
2015-03-26 15:30:00,16.16,16.2,16.12,16.18,556300.0,14.2595,14.2948,14.2242,14.2771,556300.0
2015-03-27 09:30:00,16.11,16.2,16.09,16.15,211800.0,14.2153,14.2948,14.1977,14.2506,211800.0
2015-03-27 10:00:00,16.15,16.25,16.14,16.25,182400.0,14.2506,14.3389,14.2418,14.3389,182400.0
2015-03-27 10:30:00,16.25,16.25,16.16,16.23,94000.0,14.3389,14.3389,14.2595,14.3212,94000.0
2015-03-27 11:00:00,16.22,16.23,16.18,16.2,209700.0,14.3124,14.3212,14.2771,14.2948,209700.0
2015-03-27 11:30:00,16.2,16.2,16.12,16.14,166500.0,14.2948,14.2948,14.2242,14.2418,166500.0
2015-03-27 12:00:00,16.14,16.15,16.09,16.11,112100.0,14.2418,14.2506,14.1977,14.2153,112100.0
2015-03-27 12:30:00,16.12,16.18,16.12,16.17,174500.0,14.2242,14.2771,14.2242,14.2683,174500.0
2015-03-27 13:00:00,16.17,16.18,16.14,16.16,144700.0,14.2683,14.2771,14.2418,14.2595,144700.0
2015-03-27 13:30:00,16.16,16.19,16.15,16.19,33400.0,14.2595,14.2859,14.2506,14.2859,33400.0
2015-03-27 14:00:00,16.19,16.22,16.18,16.21,148500.0,14.2859,14.3124,14.2771,14.3036,148500.0
2015-03-27 14:30:00,16.21,16.21,16.16,16.16,49200.0,14.3036,14.3036,14.2595,14.2595,49200.0
2015-03-27 15:00:00,16.16,16.18,16.14,16.14,64100.0,14.2595,14.2771,14.2418,14.2418,64100.0
2015-03-27 15:30:00,16.14,16.18,16.12,16.15,403800.0,14.2418,14.2771,14.2242,14.2506,403800.0
2015-03-30 09:30:00,16.22,16.42,16.16,16.42,150500.0,14.3124,14.4889,14.2595,14.4889,150500.0
2015-03-30 10:00:00,16.43,16.45,16.32,16.36,298900.0,14.4977,14.5153,14.4006,14.4359,298900.0
2015-03-30 10:30:00,16.37,16.39,16.27,16.27,74000.0,14.4448,14.4624,14.3565,14.3565,74000.0
2015-03-30 11:00:00,16.27,16.28,16.25,16.26,40700.0,14.3565,14.3653,14.3389,14.3477,40700.0
2015-03-30 11:30:00,16.27,16.27,16.2,16.21,94000.0,14.3565,14.3565,14.2948,14.3036,94000.0
2015-03-30 12:00:00,16.2,16.23,16.19,16.22,73000.0,14.2948,14.3212,14.2859,14.3124,73000.0
2015-03-30 12:30:00,16.21,16.27,16.21,16.26,39900.0,14.3036,14.3565,14.3036,14.3477,39900.0
2015-03-30 13:00:00,16.25,16.29,16.22,16.26,68200.0,14.3389,14.3742,14.3124,14.3477,68200.0
2015-03-30 13:30:00,16.26,16.29,16.25,16.29,77200.0,14.3477,14.3742,14.3389,14.3742,77200.0
2015-03-30 14:00:00,16.29,16.31,16.28,16.3,118500.0,14.3742,14.3918,14.3653,14.383,118500.0
2015-03-30 14:30:00,16.3,16.3,16.23,16.23,116100.0,14.383,14.383,14.3212,14.3212,116100.0
2015-03-30 15:00:00,16.23,16.26,16.23,16.25,114000.0,14.3212,14.3477,14.3212,14.3389,114000.0
2015-03-30 15:30:00,16.24,16.25,16.17,16.21,628900.0,14.33,14.3389,14.2683,14.3036,628900.0
2015-03-31 09:30:00,16.16,16.16,15.98,16.09,201700.0,14.2595,14.2595,14.1006,14.1977,201700.0
2015-03-31 10:00:00,16.1,16.18,16.08,16.12,85200.0,14.2065,14.2771,14.1889,14.2242,85200.0
2015-03-31 10:30:00,16.12,16.13,16.08,16.09,161100.0,14.2242,14.233,14.1889,14.1977,161100.0
2015-03-31 11:00:00,16.1,16.23,16.09,16.23,101800.0,14.2065,14.3212,14.1977,14.3212,101800.0
2015-03-31 11:30:00,16.23,16.23,16.17,16.21,95700.0,14.3212,14.3212,14.2683,14.3036,95700.0
2015-03-31 12:00:00,16.2,16.21,16.18,16.19,44800.0,14.2948,14.3036,14.2771,14.2859,44800.0
2015-03-31 12:30:00,16.19,16.19,16.14,16.18,139900.0,14.2859,14.2859,14.2418,14.2771,139900.0
2015-03-31 13:00:00,16.18,16.2,16.14,16.14,45400.0,14.2771,14.2948,14.2418,14.2418,45400.0
2015-03-31 13:30:00,16.15,16.16,16.04,16.04,112700.0,14.2506,14.2595,14.1536,14.1536,112700.0
2015-03-31 14:00:00,16.04,16.12,16.04,16.07,182700.0,14.1536,14.2242,14.1536,14.18,182700.0
2015-03-31 14:30:00,16.07,16.07,16.04,16.04,135200.0,14.18,14.18,14.1536,14.1536,135200.0
2015-03-31 15:00:00,16.05,16.05,16.0,16.04,241900.0,14.1624,14.1624,14.1183,14.1536,241900.0
2015-03-31 15:30:00,16.04,16.05,16.01,16.01,583200.0,14.1536,14.1624,14.1271,14.1271,583200.0
2015-04-01 09:30:00,16.03,16.13,15.92,15.98,273800.0,14.1447,14.233,14.0477,14.1006,273800.0
2015-04-01 10:00:00,15.98,16.05,15.96,15.96,250800.0,14.1006,14.1624,14.083,14.083,250800.0
2015-04-01 10:30:00,15.97,16.02,15.94,15.97,200100.0,14.0918,14.1359,14.0653,14.0918,200100.0
2015-04-01 11:00:00,15.96,15.97,15.87,15.9,178400.0,14.083,14.0918,14.0036,14.03,178400.0
2015-04-01 11:30:00,15.9,15.99,15.89,15.97,216000.0,14.03,14.1094,14.0212,14.0918,216000.0
2015-04-01 12:00:00,15.98,15.99,15.95,15.99,117800.0,14.1006,14.1094,14.0742,14.1094,117800.0
2015-04-01 12:30:00,16.0,16.02,15.97,16.02,181800.0,14.1183,14.1359,14.0918,14.1359,181800.0
2015-04-01 13:00:00,16.01,16.04,15.99,16.01,165000.0,14.1271,14.1536,14.1094,14.1271,165000.0
2015-04-01 13:30:00,16.02,16.08,16.01,16.05,57400.0,14.1359,14.1889,14.1271,14.1624,57400.0
2015-04-01 14:00:00,16.06,16.08,16.02,16.07,244000.0,14.1712,14.1889,14.1359,14.18,244000.0
2015-04-01 14:30:00,16.06,16.12,16.05,16.11,209100.0,14.1712,14.2242,14.1624,14.2153,209100.0
2015-04-01 15:00:00,16.1,16.11,16.04,16.08,107500.0,14.2065,14.2153,14.1536,14.1889,107500.0
2015-04-01 15:30:00,16.07,16.11,16.04,16.11,296800.0,14.18,14.2153,14.1536,14.2153,296800.0
2015-04-02 09:30:00,16.09,16.19,16.01,16.16,272700.0,14.1977,14.2859,14.1271,14.2595,272700.0
2015-04-02 10:00:00,16.16,16.23,16.15,16.2,80000.0,14.2595,14.3212,14.2506,14.2948,80000.0
2015-04-02 10:30:00,16.19,16.2,16.14,16.18,78700.0,14.2859,14.2948,14.2418,14.2771,78700.0
2015-04-02 11:00:00,16.18,16.22,16.15,16.19,80500.0,14.2771,14.3124,14.2506,14.2859,80500.0
2015-04-02 11:30:00,16.19,16.22,16.14,16.2,155600.0,14.2859,14.3124,14.2418,14.2948,155600.0
2015-04-02 12:00:00,16.2,16.22,16.17,16.19,84900.0,14.2948,14.3124,14.2683,14.2859,84900.0
2015-04-02 12:30:00,16.2,16.22,16.17,16.17,41600.0,14.2948,14.3124,14.2683,14.2683,41600.0
2015-04-02 13:00:00,16.18,16.2,16.16,16.2,36000.0,14.2771,14.2948,14.2595,14.2948,36000.0
2015-04-02 13:30:00,16.2,16.22,16.18,16.19,49000.0,14.2948,14.3124,14.2771,14.2859,49000.0
2015-04-02 14:00:00,16.19,16.23,16.18,16.19,67800.0,14.2859,14.3212,14.2771,14.2859,67800.0
2015-04-02 14:30:00,16.19,16.21,16.17,16.18,55100.0,14.2859,14.3036,14.2683,14.2771,55100.0
2015-04-02 15:00:00,16.19,16.19,16.15,16.16,70500.0,14.2859,14.2859,14.2506,14.2595,70500.0
2015-04-02 15:30:00,16.16,16.2,16.15,16.18,349700.0,14.2595,14.2948,14.2506,14.2771,349700.0
2015-04-06 09:30:00,16.04,16.27,16.03,16.27,125300.0,14.1536,14.3565,14.1447,14.3565,125300.0
2015-04-06 10:00:00,16.26,16.37,16.24,16.36,150400.0,14.3477,14.4448,14.33,14.4359,150400.0
2015-04-06 10:30:00,16.36,16.39,16.31,16.32,75100.0,14.4359,14.4624,14.3918,14.4006,75100.0
2015-04-06 11:00:00,16.32,16.33,16.28,16.3,43800.0,14.4006,14.4095,14.3653,14.383,43800.0
2015-04-06 11:30:00,16.3,16.31,16.27,16.27,44900.0,14.383,14.3918,14.3565,14.3565,44900.0
2015-04-06 12:00:00,16.28,16.31,16.27,16.31,58000.0,14.3653,14.3918,14.3565,14.3918,58000.0
2015-04-06 12:30:00,16.3,16.31,16.28,16.3,31600.0,14.383,14.3918,14.3653,14.383,31600.0
2015-04-06 13:00:00,16.3,16.33,16.29,16.33,37400.0,14.383,14.4095,14.3742,14.4095,37400.0
2015-04-06 13:30:00,16.32,16.33,16.3,16.31,21700.0,14.4006,14.4095,14.383,14.3918,21700.0
2015-04-06 14:00:00,16.31,16.32,16.3,16.31,30000.0,14.3918,14.4006,14.383,14.3918,30000.0
2015-04-06 14:30:00,16.32,16.32,16.27,16.27,43500.0,14.4006,14.4006,14.3565,14.3565,43500.0
2015-04-06 15:00:00,16.28,16.28,16.23,16.23,41000.0,14.3653,14.3653,14.3212,14.3212,41000.0
2015-04-06 15:30:00,16.23,16.25,16.23,16.25,220200.0,14.3212,14.3389,14.3212,14.3389,220200.0
2015-04-07 09:30:00,16.18,16.32,16.16,16.29,156600.0,14.2771,14.4006,14.2595,14.3742,156600.0
2015-04-07 10:00:00,16.29,16.32,16.24,16.31,83500.0,14.3742,14.4006,14.33,14.3918,83500.0
2015-04-07 10:30:00,16.31,16.34,16.28,16.3,159700.0,14.3918,14.4183,14.3653,14.383,159700.0
2015-04-07 11:00:00,16.29,16.3,16.27,16.29,53700.0,14.3742,14.383,14.3565,14.3742,53700.0
2015-04-07 11:30:00,16.29,16.32,16.29,16.31,21400.0,14.3742,14.4006,14.3742,14.3918,21400.0
2015-04-07 12:00:00,16.31,16.32,16.28,16.3,32200.0,14.3918,14.4006,14.3653,14.383,32200.0
2015-04-07 12:30:00,16.3,16.32,16.28,16.29,27400.0,14.383,14.4006,14.3653,14.3742,27400.0
2015-04-07 13:00:00,16.3,16.32,16.28,16.28,29000.0,14.383,14.4006,14.3653,14.3653,29000.0
2015-04-07 13:30:00,16.29,16.29,16.23,16.25,45800.0,14.3742,14.3742,14.3212,14.3389,45800.0
2015-04-07 14:00:00,16.24,16.25,16.24,16.24,26400.0,14.33,14.3389,14.33,14.33,26400.0
2015-04-07 14:30:00,16.25,16.25,16.21,16.21,34500.0,14.3389,14.3389,14.3036,14.3036,34500.0
2015-04-07 15:00:00,16.21,16.22,16.19,16.19,66100.0,14.3036,14.3124,14.2859,14.2859,66100.0
2015-04-07 15:30:00,16.19,16.2,16.12,16.13,325200.0,14.2859,14.2948,14.2242,14.233,325200.0
2015-04-08 09:30:00,16.16,16.27,16.15,16.25,129100.0,14.2595,14.3565,14.2506,14.3389,129100.0
2015-04-08 10:00:00,16.25,16.25,16.12,16.15,106900.0,14.3389,14.3389,14.2242,14.2506,106900.0
2015-04-08 10:30:00,16.16,16.16,16.04,16.09,69600.0,14.2595,14.2595,14.1536,14.1977,69600.0
2015-04-08 11:00:00,16.09,16.11,16.07,16.07,59100.0,14.1977,14.2153,14.18,14.18,59100.0
2015-04-08 11:30:00,16.08,16.12,16.06,16.09,73000.0,14.1889,14.2242,14.1712,14.1977,73000.0
2015-04-08 12:00:00,16.09,16.1,16.06,16.08,61900.0,14.1977,14.2065,14.1712,14.1889,61900.0
2015-04-08 12:30:00,16.09,16.12,16.08,16.1,46400.0,14.1977,14.2242,14.1889,14.2065,46400.0
2015-04-08 13:00:00,16.1,16.11,16.07,16.11,35600.0,14.2065,14.2153,14.18,14.2153,35600.0
2015-04-08 13:30:00,16.11,16.13,16.1,16.11,38400.0,14.2153,14.233,14.2065,14.2153,38400.0
2015-04-08 14:00:00,16.11,16.13,16.02,16.1,92200.0,14.2153,14.233,14.1359,14.2065,92200.0
2015-04-08 14:30:00,16.09,16.1,16.04,16.05,106300.0,14.1977,14.2065,14.1536,14.1624,106300.0
2015-04-08 15:00:00,16.06,16.06,16.02,16.04,123800.0,14.1712,14.1712,14.1359,14.1536,123800.0
2015-04-08 15:30:00,16.05,16.07,16.01,16.06,439300.0,14.1624,14.18,14.1271,14.1712,439300.0
2015-04-09 09:30:00,16.03,16.11,15.96,16.0,190600.0,14.1447,14.2153,14.083,14.1183,190600.0
2015-04-09 10:00:00,16.0,16.03,15.94,15.98,132000.0,14.1183,14.1447,14.0653,14.1006,132000.0
2015-04-09 10:30:00,15.97,15.98,15.88,15.92,123800.0,14.0918,14.1006,14.0124,14.0477,123800.0
2015-04-09 11:00:00,15.91,15.91,15.84,15.88,141500.0,14.0389,14.0389,13.9771,14.0124,141500.0
2015-04-09 11:30:00,15.88,15.91,15.87,15.91,87300.0,14.0124,14.0389,14.0036,14.0389,87300.0
2015-04-09 12:00:00,15.91,15.95,15.88,15.95,70500.0,14.0389,14.0742,14.0124,14.0742,70500.0
2015-04-09 12:30:00,15.95,15.95,15.91,15.94,46200.0,14.0742,14.0742,14.0389,14.0653,46200.0
2015-04-09 13:00:00,15.94,15.95,15.91,15.92,38200.0,14.0653,14.0742,14.0389,14.0477,38200.0
2015-04-09 13:30:00,15.91,15.92,15.88,15.9,39300.0,14.0389,14.0477,14.0124,14.03,39300.0
2015-04-09 14:00:00,15.9,15.91,15.88,15.89,49900.0,14.03,14.0389,14.0124,14.0212,49900.0
2015-04-09 14:30:00,15.89,15.91,15.88,15.91,82000.0,14.0212,14.0389,14.0124,14.0389,82000.0
2015-04-09 15:00:00,15.91,15.96,15.91,15.95,92600.0,14.0389,14.083,14.0389,14.0742,92600.0
2015-04-09 15:30:00,15.95,15.95,15.92,15.94,455400.0,14.0742,14.0742,14.0477,14.0653,455400.0
2015-04-10 09:30:00,15.94,16.02,15.86,15.94,144300.0,14.0653,14.1359,13.9947,14.0653,144300.0
2015-04-10 10:00:00,15.94,15.94,15.87,15.9,242300.0,14.0653,14.0653,14.0036,14.03,242300.0
2015-04-10 10:30:00,15.89,15.92,15.89,15.92,232800.0,14.0212,14.0477,14.0212,14.0477,232800.0
2015-04-10 11:00:00,15.92,15.95,15.91,15.91,430900.0,14.0477,14.0742,14.0389,14.0389,430900.0
2015-04-10 11:30:00,15.91,15.92,15.89,15.91,100400.0,14.0389,14.0477,14.0212,14.0389,100400.0
2015-04-10 12:00:00,15.91,15.91,15.89,15.9,76100.0,14.0389,14.0389,14.0212,14.03,76100.0
2015-04-10 12:30:00,15.9,15.9,15.89,15.9,77000.0,14.03,14.03,14.0212,14.03,77000.0
2015-04-10 13:00:00,15.9,15.9,15.88,15.89,49000.0,14.03,14.03,14.0124,14.0212,49000.0
2015-04-10 13:30:00,15.88,15.9,15.88,15.9,24200.0,14.0124,14.03,14.0124,14.03,24200.0
2015-04-10 14:00:00,15.9,15.91,15.88,15.91,78100.0,14.03,14.0389,14.0124,14.0389,78100.0
2015-04-10 14:30:00,15.91,15.91,15.88,15.89,127000.0,14.0389,14.0389,14.0124,14.0212,127000.0
2015-04-10 15:00:00,15.89,15.91,15.88,15.9,1001200.0,14.0212,14.0389,14.0124,14.03,1001200.0
2015-04-10 15:30:00,15.9,15.93,15.89,15.92,1001900.0,14.03,14.0565,14.0212,14.0477,1001900.0
2015-04-13 09:30:00,15.93,16.1,15.89,16.02,142200.0,14.0565,14.2065,14.0212,14.1359,142200.0
2015-04-13 10:00:00,16.02,16.06,16.01,16.05,35300.0,14.1359,14.1712,14.1271,14.1624,35300.0
2015-04-13 10:30:00,16.06,16.08,16.04,16.04,62100.0,14.1712,14.1889,14.1536,14.1536,62100.0
2015-04-13 11:00:00,16.04,16.05,16.02,16.04,112100.0,14.1536,14.1624,14.1359,14.1536,112100.0
2015-04-13 11:30:00,16.04,16.05,16.04,16.05,83200.0,14.1536,14.1624,14.1536,14.1624,83200.0
2015-04-13 12:00:00,16.05,16.07,16.03,16.04,83300.0,14.1624,14.18,14.1447,14.1536,83300.0
2015-04-13 12:30:00,16.04,16.06,16.04,16.05,58200.0,14.1536,14.1712,14.1536,14.1624,58200.0
2015-04-13 13:00:00,16.05,16.06,16.02,16.05,106700.0,14.1624,14.1712,14.1359,14.1624,106700.0
2015-04-13 13:30:00,16.05,16.07,16.02,16.06,58000.0,14.1624,14.18,14.1359,14.1712,58000.0
2015-04-13 14:00:00,16.06,16.07,16.05,16.07,30800.0,14.1712,14.18,14.1624,14.18,30800.0
2015-04-13 14:30:00,16.07,16.1,16.06,16.08,123500.0,14.18,14.2065,14.1712,14.1889,123500.0
2015-04-13 15:00:00,16.08,16.09,16.05,16.08,144000.0,14.1889,14.1977,14.1624,14.1889,144000.0
2015-04-13 15:30:00,16.07,16.1,16.07,16.07,441200.0,14.18,14.2065,14.18,14.18,441200.0
2015-04-14 09:30:00,16.04,16.19,16.03,16.12,142500.0,14.1536,14.2859,14.1447,14.2242,142500.0
2015-04-14 10:00:00,16.13,16.14,16.05,16.14,126200.0,14.233,14.2418,14.1624,14.2418,126200.0
2015-04-14 10:30:00,16.13,16.14,16.08,16.1,111800.0,14.233,14.2418,14.1889,14.2065,111800.0
2015-04-14 11:00:00,16.09,16.16,16.07,16.13,70900.0,14.1977,14.2595,14.18,14.233,70900.0
2015-04-14 11:30:00,16.13,16.15,16.13,16.13,37500.0,14.233,14.2506,14.233,14.233,37500.0
2015-04-14 12:00:00,16.13,16.14,16.13,16.14,31400.0,14.233,14.2418,14.233,14.2418,31400.0
2015-04-14 12:30:00,16.13,16.17,16.1,16.12,189300.0,14.233,14.2683,14.2065,14.2242,189300.0
2015-04-14 13:00:00,16.12,16.12,16.07,16.07,83400.0,14.2242,14.2242,14.18,14.18,83400.0
2015-04-14 13:30:00,16.07,16.11,16.07,16.1,77700.0,14.18,14.2153,14.18,14.2065,77700.0
2015-04-14 14:00:00,16.1,16.1,16.06,16.09,63500.0,14.2065,14.2065,14.1712,14.1977,63500.0
2015-04-14 14:30:00,16.09,16.09,16.03,16.03,80700.0,14.1977,14.1977,14.1447,14.1447,80700.0
2015-04-14 15:00:00,16.04,16.05,16.03,16.04,65400.0,14.1536,14.1624,14.1447,14.1536,65400.0
2015-04-14 15:30:00,16.03,16.08,15.98,15.99,628500.0,14.1447,14.1889,14.1006,14.1094,628500.0
2015-04-15 09:30:00,15.97,16.05,15.94,15.99,392900.0,14.0918,14.1624,14.0653,14.1094,392900.0
2015-04-15 10:00:00,15.99,16.07,15.96,16.02,229800.0,14.1094,14.18,14.083,14.1359,229800.0
2015-04-15 10:30:00,16.02,16.03,15.97,15.99,258300.0,14.1359,14.1447,14.0918,14.1094,258300.0
2015-04-15 11:00:00,15.99,16.01,15.97,16.01,127300.0,14.1094,14.1271,14.0918,14.1271,127300.0
2015-04-15 11:30:00,16.01,16.02,15.97,16.0,108800.0,14.1271,14.1359,14.0918,14.1183,108800.0
2015-04-15 12:00:00,16.01,16.02,16.0,16.02,80200.0,14.1271,14.1359,14.1183,14.1359,80200.0
2015-04-15 12:30:00,16.02,16.08,16.01,16.07,154800.0,14.1359,14.1889,14.1271,14.18,154800.0
2015-04-15 13:00:00,16.07,16.07,16.04,16.05,198900.0,14.18,14.18,14.1536,14.1624,198900.0
2015-04-15 13:30:00,16.05,16.05,16.04,16.05,107600.0,14.1624,14.1624,14.1536,14.1624,107600.0
2015-04-15 14:00:00,16.05,16.05,16.02,16.03,192200.0,14.1624,14.1624,14.1359,14.1447,192200.0
2015-04-15 14:30:00,16.03,16.03,16.01,16.02,312700.0,14.1447,14.1447,14.1271,14.1359,312700.0
2015-04-15 15:00:00,16.02,16.03,16.0,16.01,585600.0,14.1359,14.1447,14.1183,14.1271,585600.0
2015-04-15 15:30:00,16.01,16.01,15.94,15.95,763200.0,14.1271,14.1271,14.0653,14.0742,763200.0
2015-04-16 09:30:00,15.87,16.14,15.68,15.75,388000.0,14.0036,14.2418,13.8359,13.8977,388000.0
2015-04-16 10:00:00,15.76,15.87,15.74,15.86,348000.0,13.9065,14.0036,13.8889,13.9947,348000.0
2015-04-16 10:30:00,15.85,15.88,15.83,15.84,450900.0,13.9859,14.0124,13.9683,13.9771,450900.0
2015-04-16 11:00:00,15.84,15.86,15.81,15.85,191300.0,13.9771,13.9947,13.9506,13.9859,191300.0
2015-04-16 11:30:00,15.85,15.87,15.8,15.85,140800.0,13.9859,14.0036,13.9418,13.9859,140800.0
2015-04-16 12:00:00,15.85,15.86,15.83,15.84,185400.0,13.9859,13.9947,13.9683,13.9771,185400.0
2015-04-16 12:30:00,15.85,15.85,15.82,15.83,246300.0,13.9859,13.9859,13.9594,13.9683,246300.0
2015-04-16 13:00:00,15.83,15.83,15.81,15.83,294200.0,13.9683,13.9683,13.9506,13.9683,294200.0
2015-04-16 13:30:00,15.82,15.9,15.82,15.9,139800.0,13.9594,14.03,13.9594,14.03,139800.0
2015-04-16 14:00:00,15.89,15.93,15.88,15.93,128000.0,14.0212,14.0565,14.0124,14.0565,128000.0
2015-04-16 14:30:00,15.93,15.95,15.89,15.93,115600.0,14.0565,14.0742,14.0212,14.0565,115600.0
2015-04-16 15:00:00,15.93,15.93,15.89,15.9,168900.0,14.0565,14.0565,14.0212,14.03,168900.0
2015-04-16 15:30:00,15.9,15.91,15.87,15.88,386400.0,14.03,14.0389,14.0036,14.0124,386400.0
2015-04-17 09:30:00,15.71,15.79,15.68,15.71,557800.0,13.8624,13.933,13.8359,13.8624,557800.0
2015-04-17 10:00:00,15.71,15.74,15.67,15.7,348500.0,13.8624,13.8889,13.8271,13.8536,348500.0
2015-04-17 10:30:00,15.7,15.75,15.7,15.7,210200.0,13.8536,13.8977,13.8536,13.8536,210200.0
2015-04-17 11:00:00,15.7,15.71,15.66,15.69,179300.0,13.8536,13.8624,13.8183,13.8447,179300.0
2015-04-17 11:30:00,15.69,15.72,15.68,15.72,157700.0,13.8447,13.8712,13.8359,13.8712,157700.0
2015-04-17 12:00:00,15.71,15.72,15.69,15.7,139900.0,13.8624,13.8712,13.8447,13.8536,139900.0
2015-04-17 12:30:00,15.7,15.76,15.7,15.75,85600.0,13.8536,13.9065,13.8536,13.8977,85600.0
2015-04-17 13:00:00,15.74,15.76,15.72,15.74,121100.0,13.8889,13.9065,13.8712,13.8889,121100.0
2015-04-17 13:30:00,15.74,15.74,15.58,15.58,190300.0,13.8889,13.8889,13.7477,13.7477,190300.0
2015-04-17 14:00:00,15.58,15.63,15.53,15.61,265600.0,13.7477,13.7918,13.7035,13.7741,265600.0
2015-04-17 14:30:00,15.6,15.62,15.55,15.55,117700.0,13.7653,13.783,13.7212,13.7212,117700.0
2015-04-17 15:00:00,15.55,15.61,15.55,15.6,145600.0,13.7212,13.7741,13.7212,13.7653,145600.0
2015-04-17 15:30:00,15.61,15.66,15.59,15.6,341100.0,13.7741,13.8183,13.7565,13.7653,341100.0
2015-04-20 09:30:00,15.67,15.74,15.62,15.68,202000.0,13.8271,13.8889,13.783,13.8359,202000.0
2015-04-20 10:00:00,15.69,15.7,15.63,15.65,179200.0,13.8447,13.8536,13.7918,13.8094,179200.0
2015-04-20 10:30:00,15.65,15.66,15.63,15.66,128800.0,13.8094,13.8183,13.7918,13.8183,128800.0
2015-04-20 11:00:00,15.65,15.67,15.64,15.65,81300.0,13.8094,13.8271,13.8006,13.8094,81300.0
2015-04-20 11:30:00,15.65,15.65,15.63,15.64,65100.0,13.8094,13.8094,13.7918,13.8006,65100.0
2015-04-20 12:00:00,15.63,15.65,15.63,15.65,97900.0,13.7918,13.8094,13.7918,13.8094,97900.0
2015-04-20 12:30:00,15.64,15.65,15.64,15.64,94700.0,13.8006,13.8094,13.8006,13.8006,94700.0
2015-04-20 13:00:00,15.64,15.65,15.63,15.64,111200.0,13.8006,13.8094,13.7918,13.8006,111200.0
2015-04-20 13:30:00,15.64,15.65,15.6,15.6,42600.0,13.8006,13.8094,13.7653,13.7653,42600.0
2015-04-20 14:00:00,15.6,15.61,15.57,15.6,89000.0,13.7653,13.7741,13.7388,13.7653,89000.0
2015-04-20 14:30:00,15.6,15.61,15.58,15.61,72600.0,13.7653,13.7741,13.7477,13.7741,72600.0
2015-04-20 15:00:00,15.61,15.63,15.6,15.62,62400.0,13.7741,13.7918,13.7653,13.783,62400.0
2015-04-20 15:30:00,15.61,15.66,15.6,15.64,545900.0,13.7741,13.8183,13.7653,13.8006,545900.0
2015-04-21 09:30:00,15.66,15.74,15.59,15.63,228200.0,13.8183,13.8889,13.7565,13.7918,228200.0
2015-04-21 10:00:00,15.64,15.69,15.63,15.65,102500.0,13.8006,13.8447,13.7918,13.8094,102500.0
2015-04-21 10:30:00,15.66,15.66,15.59,15.6,207500.0,13.8183,13.8183,13.7565,13.7653,207500.0
2015-04-21 11:00:00,15.61,15.63,15.59,15.61,88000.0,13.7741,13.7918,13.7565,13.7741,88000.0
2015-04-21 11:30:00,15.62,15.64,15.6,15.62,125500.0,13.783,13.8006,13.7653,13.783,125500.0
2015-04-21 12:00:00,15.62,15.63,15.58,15.61,105500.0,13.783,13.7918,13.7477,13.7741,105500.0
2015-04-21 12:30:00,15.6,15.61,15.59,15.6,34700.0,13.7653,13.7741,13.7565,13.7653,34700.0
2015-04-21 13:00:00,15.59,15.63,15.59,15.62,58800.0,13.7565,13.7918,13.7565,13.783,58800.0
2015-04-21 13:30:00,15.62,15.62,15.55,15.55,128100.0,13.783,13.783,13.7212,13.7212,128100.0
2015-04-21 14:00:00,15.54,15.57,15.54,15.57,106100.0,13.7124,13.7388,13.7124,13.7388,106100.0
2015-04-21 14:30:00,15.57,15.58,15.56,15.58,50300.0,13.7388,13.7477,13.73,13.7477,50300.0
2015-04-21 15:00:00,15.58,15.59,15.55,15.55,98400.0,13.7477,13.7565,13.7212,13.7212,98400.0
2015-04-21 15:30:00,15.55,15.56,15.51,15.52,321700.0,13.7212,13.73,13.6859,13.6947,321700.0
2015-04-22 09:30:00,15.54,15.57,15.41,15.49,178000.0,13.7124,13.7388,13.5977,13.6683,178000.0
2015-04-22 10:00:00,15.49,15.57,15.49,15.53,697300.0,13.6683,13.7388,13.6683,13.7035,697300.0
2015-04-22 10:30:00,15.53,15.61,15.51,15.59,267400.0,13.7035,13.7741,13.6859,13.7565,267400.0
2015-04-22 11:00:00,15.59,15.62,15.58,15.59,131400.0,13.7565,13.783,13.7477,13.7565,131400.0
2015-04-22 11:30:00,15.59,15.62,15.55,15.61,83400.0,13.7565,13.783,13.7212,13.7741,83400.0
2015-04-22 12:00:00,15.61,15.62,15.58,15.59,298700.0,13.7741,13.783,13.7477,13.7565,298700.0
2015-04-22 12:30:00,15.59,15.6,15.57,15.58,223000.0,13.7565,13.7653,13.7388,13.7477,223000.0
2015-04-22 13:00:00,15.57,15.6,15.57,15.59,134200.0,13.7388,13.7653,13.7388,13.7565,134200.0
2015-04-22 13:30:00,15.58,15.64,15.58,15.6,351400.0,13.7477,13.8006,13.7477,13.7653,351400.0
2015-04-22 14:00:00,15.61,15.63,15.6,15.61,184300.0,13.7741,13.7918,13.7653,13.7741,184300.0
2015-04-22 14:30:00,15.6,15.62,15.57,15.58,241200.0,13.7653,13.783,13.7388,13.7477,241200.0
2015-04-22 15:00:00,15.58,15.6,15.56,15.6,286400.0,13.7477,13.7653,13.73,13.7653,286400.0
2015-04-22 15:30:00,15.6,15.61,15.53,15.56,734400.0,13.7653,13.7741,13.7035,13.73,734400.0
2015-04-23 09:30:00,15.51,15.64,15.47,15.58,197400.0,13.6859,13.8006,13.6506,13.7477,197400.0
2015-04-23 10:00:00,15.58,15.6,15.43,15.49,289800.0,13.7477,13.7653,13.6153,13.6683,289800.0
2015-04-23 10:30:00,15.5,15.54,15.48,15.51,233300.0,13.6771,13.7124,13.6594,13.6859,233300.0
2015-04-23 11:00:00,15.51,15.53,15.5,15.51,56600.0,13.6859,13.7035,13.6771,13.6859,56600.0
2015-04-23 11:30:00,15.51,15.56,15.49,15.53,272100.0,13.6859,13.73,13.6683,13.7035,272100.0
2015-04-23 12:00:00,15.52,15.61,15.52,15.61,142000.0,13.6947,13.7741,13.6947,13.7741,142000.0
2015-04-23 12:30:00,15.61,15.63,15.53,15.55,239400.0,13.7741,13.7918,13.7035,13.7212,239400.0
2015-04-23 13:00:00,15.55,15.59,15.54,15.59,129400.0,13.7212,13.7565,13.7124,13.7565,129400.0
2015-04-23 13:30:00,15.59,15.59,15.56,15.57,83800.0,13.7565,13.7565,13.73,13.7388,83800.0
2015-04-23 14:00:00,15.57,15.58,15.55,15.55,130700.0,13.7388,13.7477,13.7212,13.7212,130700.0
2015-04-23 14:30:00,15.55,15.55,15.52,15.54,172000.0,13.7212,13.7212,13.6947,13.7124,172000.0
2015-04-23 15:00:00,15.54,15.61,15.54,15.6,85100.0,13.7124,13.7741,13.7124,13.7653,85100.0
2015-04-23 15:30:00,15.6,15.6,15.54,15.56,313800.0,13.7653,13.7653,13.7124,13.73,313800.0
2015-04-24 09:30:00,15.53,15.66,15.49,15.61,222300.0,13.7035,13.8183,13.6683,13.7741,222300.0
2015-04-24 10:00:00,15.6,15.6,15.5,15.54,117100.0,13.7653,13.7653,13.6771,13.7124,117100.0
2015-04-24 10:30:00,15.55,15.57,15.48,15.5,70100.0,13.7212,13.7388,13.6594,13.6771,70100.0
2015-04-24 11:00:00,15.5,15.53,15.49,15.51,81100.0,13.6771,13.7035,13.6683,13.6859,81100.0
2015-04-24 11:30:00,15.52,15.54,15.47,15.49,54600.0,13.6947,13.7124,13.6506,13.6683,54600.0
2015-04-24 12:00:00,15.49,15.52,15.48,15.49,29800.0,13.6683,13.6947,13.6594,13.6683,29800.0
2015-04-24 12:30:00,15.49,15.51,15.47,15.47,44300.0,13.6683,13.6859,13.6506,13.6506,44300.0
2015-04-24 13:00:00,15.47,15.49,15.43,15.45,107300.0,13.6506,13.6683,13.6153,13.633,107300.0
2015-04-24 13:30:00,15.45,15.48,15.44,15.47,31900.0,13.633,13.6594,13.6241,13.6506,31900.0
2015-04-24 14:00:00,15.48,15.5,15.45,15.49,69700.0,13.6594,13.6771,13.633,13.6683,69700.0
2015-04-24 14:30:00,15.49,15.5,15.44,15.44,99600.0,13.6683,13.6771,13.6241,13.6241,99600.0
2015-04-24 15:00:00,15.45,15.48,15.44,15.48,88400.0,13.633,13.6594,13.6241,13.6594,88400.0
2015-04-24 15:30:00,15.47,15.54,15.47,15.52,313200.0,13.6506,13.7124,13.6506,13.6947,313200.0
2015-04-27 09:30:00,15.59,15.76,15.59,15.74,375900.0,13.7565,13.9065,13.7565,13.8889,375900.0
2015-04-27 10:00:00,15.74,15.84,15.73,15.8,255600.0,13.8889,13.9771,13.88,13.9418,255600.0
2015-04-27 10:30:00,15.8,15.86,15.79,15.81,231500.0,13.9418,13.9947,13.933,13.9506,231500.0
2015-04-27 11:00:00,15.8,15.84,15.79,15.83,167800.0,13.9418,13.9771,13.933,13.9683,167800.0
2015-04-27 11:30:00,15.83,15.84,15.79,15.81,156000.0,13.9683,13.9771,13.933,13.9506,156000.0
2015-04-27 12:00:00,15.81,15.81,15.73,15.74,474400.0,13.9506,13.9506,13.88,13.8889,474400.0
2015-04-27 12:30:00,15.73,15.74,15.67,15.67,89600.0,13.88,13.8889,13.8271,13.8271,89600.0
2015-04-27 13:00:00,15.67,15.69,15.64,15.66,71700.0,13.8271,13.8447,13.8006,13.8183,71700.0
2015-04-27 13:30:00,15.67,15.69,15.64,15.66,65100.0,13.8271,13.8447,13.8006,13.8183,65100.0
2015-04-27 14:00:00,15.65,15.68,15.64,15.65,94400.0,13.8094,13.8359,13.8006,13.8094,94400.0
2015-04-27 14:30:00,15.65,15.65,15.6,15.62,118300.0,13.8094,13.8094,13.7653,13.783,118300.0
2015-04-27 15:00:00,15.62,15.63,15.58,15.59,132200.0,13.783,13.7918,13.7477,13.7565,132200.0
2015-04-27 15:30:00,15.6,15.61,15.55,15.57,329100.0,13.7653,13.7741,13.7212,13.7388,329100.0
2015-04-28 09:30:00,15.59,15.74,15.51,15.68,369200.0,13.7565,13.8889,13.6859,13.8359,369200.0
2015-04-28 10:00:00,15.68,15.75,15.62,15.75,645500.0,13.8359,13.8977,13.783,13.8977,645500.0
2015-04-28 10:30:00,15.74,15.77,15.71,15.77,276500.0,13.8889,13.9153,13.8624,13.9153,276500.0
2015-04-28 11:00:00,15.76,15.84,15.76,15.81,248700.0,13.9065,13.9771,13.9065,13.9506,248700.0
2015-04-28 11:30:00,15.81,15.9,15.81,15.87,201300.0,13.9506,14.03,13.9506,14.0036,201300.0
2015-04-28 12:00:00,15.87,15.88,15.85,15.88,93000.0,14.0036,14.0124,13.9859,14.0124,93000.0
2015-04-28 12:30:00,15.88,15.9,15.87,15.87,114100.0,14.0124,14.03,14.0036,14.0036,114100.0
2015-04-28 13:00:00,15.87,15.96,15.87,15.95,439100.0,14.0036,14.083,14.0036,14.0742,439100.0
2015-04-28 13:30:00,15.95,15.99,15.95,15.98,117700.0,14.0742,14.1094,14.0742,14.1006,117700.0
2015-04-28 14:00:00,15.97,16.0,15.94,15.99,152400.0,14.0918,14.1183,14.0653,14.1094,152400.0
2015-04-28 14:30:00,15.98,15.99,15.94,15.96,356400.0,14.1006,14.1094,14.0653,14.083,356400.0
2015-04-28 15:00:00,15.96,15.98,15.96,15.98,69600.0,14.083,14.1006,14.083,14.1006,69600.0
2015-04-28 15:30:00,15.97,15.98,15.94,15.97,493600.0,14.0918,14.1006,14.0653,14.0918,493600.0
2015-04-29 09:30:00,15.9,15.99,15.85,15.9,263000.0,14.03,14.1094,13.9859,14.03,263000.0
2015-04-29 10:00:00,15.9,15.9,15.77,15.85,363000.0,14.03,14.03,13.9153,13.9859,363000.0
2015-04-29 10:30:00,15.84,15.91,15.84,15.88,219200.0,13.9771,14.0389,13.9771,14.0124,219200.0
2015-04-29 11:00:00,15.89,15.93,15.87,15.89,156900.0,14.0212,14.0565,14.0036,14.0212,156900.0
2015-04-29 11:30:00,15.89,15.92,15.87,15.91,119900.0,14.0212,14.0477,14.0036,14.0389,119900.0
2015-04-29 12:00:00,15.91,15.92,15.84,15.85,153100.0,14.0389,14.0477,13.9771,13.9859,153100.0
2015-04-29 12:30:00,15.85,15.88,15.84,15.88,141100.0,13.9859,14.0124,13.9771,14.0124,141100.0
2015-04-29 13:00:00,15.88,15.88,15.84,15.85,178200.0,14.0124,14.0124,13.9771,13.9859,178200.0
2015-04-29 13:30:00,15.85,15.88,15.85,15.88,108200.0,13.9859,14.0124,13.9859,14.0124,108200.0
2015-04-29 14:00:00,15.87,15.9,15.84,15.87,188000.0,14.0036,14.03,13.9771,14.0036,188000.0
2015-04-29 14:30:00,15.87,15.88,15.84,15.85,193300.0,14.0036,14.0124,13.9771,13.9859,193300.0
2015-04-29 15:00:00,15.85,15.88,15.8,15.82,176800.0,13.9859,14.0124,13.9418,13.9594,176800.0
2015-04-29 15:30:00,15.82,15.83,15.78,15.79,495100.0,13.9594,13.9683,13.9241,13.933,495100.0
2015-04-30 09:30:00,15.7,15.8,15.68,15.7,497800.0,13.8536,13.9418,13.8359,13.8536,497800.0
2015-04-30 10:00:00,15.69,15.74,15.66,15.72,262100.0,13.8447,13.8889,13.8183,13.8712,262100.0
2015-04-30 10:30:00,15.71,15.76,15.7,15.76,163900.0,13.8624,13.9065,13.8536,13.9065,163900.0
2015-04-30 11:00:00,15.76,15.84,15.74,15.84,182700.0,13.9065,13.9771,13.8889,13.9771,182700.0
2015-04-30 11:30:00,15.84,15.88,15.81,15.85,211800.0,13.9771,14.0124,13.9506,13.9859,211800.0
2015-04-30 12:00:00,15.83,15.85,15.82,15.83,161000.0,13.9683,13.9859,13.9594,13.9683,161000.0
2015-04-30 12:30:00,15.83,15.83,15.75,15.79,120500.0,13.9683,13.9683,13.8977,13.933,120500.0
2015-04-30 13:00:00,15.79,15.83,15.78,15.82,227900.0,13.933,13.9683,13.9241,13.9594,227900.0
2015-04-30 13:30:00,15.82,15.84,15.79,15.79,118500.0,13.9594,13.9771,13.933,13.933,118500.0
2015-04-30 14:00:00,15.8,15.82,15.79,15.8,275600.0,13.9418,13.9594,13.933,13.9418,275600.0
2015-04-30 14:30:00,15.81,15.83,15.74,15.75,231000.0,13.9506,13.9683,13.8889,13.8977,231000.0
2015-04-30 15:00:00,15.75,15.78,15.72,15.74,510700.0,13.8977,13.9241,13.8712,13.8889,510700.0
2015-04-30 15:30:00,15.73,15.78,15.73,15.78,696600.0,13.88,13.9241,13.88,13.9241,696600.0
2015-05-01 09:30:00,15.9,16.0,15.89,15.96,343200.0,14.03,14.1183,14.0212,14.083,343200.0
2015-05-01 10:00:00,15.96,16.01,15.94,16.01,150700.0,14.083,14.1271,14.0653,14.1271,150700.0
2015-05-01 10:30:00,16.01,16.04,15.97,16.0,156300.0,14.1271,14.1536,14.0918,14.1183,156300.0
2015-05-01 11:00:00,16.0,16.06,16.0,16.06,110000.0,14.1183,14.1712,14.1183,14.1712,110000.0
2015-05-01 11:30:00,16.06,16.08,15.96,16.03,267500.0,14.1712,14.1889,14.083,14.1447,267500.0
2015-05-01 12:00:00,16.02,16.05,16.0,16.05,63700.0,14.1359,14.1624,14.1183,14.1624,63700.0
2015-05-01 12:30:00,16.05,16.06,16.01,16.02,71500.0,14.1624,14.1712,14.1271,14.1359,71500.0
2015-05-01 13:00:00,16.01,16.02,16.01,16.02,47600.0,14.1271,14.1359,14.1271,14.1359,47600.0
2015-05-01 13:30:00,16.01,16.04,15.96,16.03,200800.0,14.1271,14.1536,14.083,14.1447,200800.0
2015-05-01 14:00:00,16.02,16.03,15.97,16.0,136300.0,14.1359,14.1447,14.0918,14.1183,136300.0
2015-05-01 14:30:00,16.0,16.01,15.96,15.96,103000.0,14.1183,14.1271,14.083,14.083,103000.0
2015-05-01 15:00:00,15.96,15.99,15.96,15.96,110300.0,14.083,14.1094,14.083,14.083,110300.0
2015-05-01 15:30:00,15.96,16.05,15.96,16.04,479700.0,14.083,14.1624,14.083,14.1536,479700.0
2015-05-04 09:30:00,16.06,16.07,15.94,16.07,236300.0,14.1712,14.18,14.0653,14.18,236300.0
2015-05-04 10:00:00,16.06,16.06,16.01,16.05,96400.0,14.1712,14.1712,14.1271,14.1624,96400.0
2015-05-04 10:30:00,16.05,16.08,16.05,16.07,92800.0,14.1624,14.1889,14.1624,14.18,92800.0
2015-05-04 11:00:00,16.07,16.12,16.06,16.11,106800.0,14.18,14.2242,14.1712,14.2153,106800.0
2015-05-04 11:30:00,16.1,16.12,16.09,16.12,93600.0,14.2065,14.2242,14.1977,14.2242,93600.0
2015-05-04 12:00:00,16.12,16.12,16.09,16.12,141400.0,14.2242,14.2242,14.1977,14.2242,141400.0
2015-05-04 12:30:00,16.12,16.16,16.1,16.1,148900.0,14.2242,14.2595,14.2065,14.2065,148900.0
2015-05-04 13:00:00,16.1,16.11,16.06,16.07,74700.0,14.2065,14.2153,14.1712,14.18,74700.0
2015-05-04 13:30:00,16.07,16.09,16.06,16.09,93000.0,14.18,14.1977,14.1712,14.1977,93000.0
2015-05-04 14:00:00,16.09,16.16,16.08,16.16,97100.0,14.1977,14.2595,14.1889,14.2595,97100.0
2015-05-04 14:30:00,16.16,16.19,16.15,16.15,131000.0,14.2595,14.2859,14.2506,14.2506,131000.0
2015-05-04 15:00:00,16.15,16.16,16.13,16.14,160500.0,14.2506,14.2595,14.233,14.2418,160500.0
2015-05-04 15:30:00,16.15,16.18,16.13,16.18,550000.0,14.2506,14.2771,14.233,14.2771,550000.0
2015-05-05 09:30:00,16.13,16.27,16.06,16.19,361200.0,14.233,14.3565,14.1712,14.2859,361200.0
2015-05-05 10:00:00,16.18,16.18,16.09,16.12,388800.0,14.2771,14.2771,14.1977,14.2242,388800.0
2015-05-05 10:30:00,16.11,16.12,16.02,16.03,254600.0,14.2153,14.2242,14.1359,14.1447,254600.0
2015-05-05 11:00:00,16.02,16.02,15.92,15.95,360500.0,14.1359,14.1359,14.0477,14.0742,360500.0
2015-05-05 11:30:00,15.94,15.99,15.92,15.99,200100.0,14.0653,14.1094,14.0477,14.1094,200100.0
2015-05-05 12:00:00,15.99,16.03,15.99,16.02,153700.0,14.1094,14.1447,14.1094,14.1359,153700.0
2015-05-05 12:30:00,16.03,16.04,15.99,16.02,237500.0,14.1447,14.1536,14.1094,14.1359,237500.0
2015-05-05 13:00:00,16.02,16.06,15.99,16.05,439200.0,14.1359,14.1712,14.1094,14.1624,439200.0
2015-05-05 13:30:00,16.06,16.1,16.03,16.03,227600.0,14.1712,14.2065,14.1447,14.1447,227600.0
2015-05-05 14:00:00,16.03,16.06,15.99,15.99,258700.0,14.1447,14.1712,14.1094,14.1094,258700.0
2015-05-05 14:30:00,15.99,16.04,15.99,15.99,343600.0,14.1094,14.1536,14.1094,14.1094,343600.0
2015-05-05 15:00:00,15.99,16.0,15.96,16.0,302100.0,14.1094,14.1183,14.083,14.1183,302100.0
2015-05-05 15:30:00,16.0,16.04,15.97,16.03,1371900.0,14.1183,14.1536,14.0918,14.1447,1371900.0
2015-05-06 09:30:00,15.05,15.33,14.82,15.08,1089100.0,13.28,13.5271,13.0771,13.3065,1089100.0
2015-05-06 10:00:00,15.08,15.13,14.99,15.03,1321400.0,13.3065,13.3506,13.2271,13.2624,1321400.0
2015-05-06 10:30:00,15.03,15.03,14.98,15.0,1254100.0,13.2624,13.2624,13.2182,13.2359,1254100.0
2015-05-06 11:00:00,15.0,15.01,14.92,14.95,995700.0,13.2359,13.2447,13.1653,13.1918,995700.0
2015-05-06 11:30:00,14.95,14.96,14.89,14.91,367400.0,13.1918,13.2006,13.1388,13.1565,367400.0
2015-05-06 12:00:00,14.92,15.0,14.9,15.0,666400.0,13.1653,13.2359,13.1476,13.2359,666400.0
2015-05-06 12:30:00,15.0,15.01,14.98,15.0,518200.0,13.2359,13.2447,13.2182,13.2359,518200.0
2015-05-06 13:00:00,15.0,15.01,14.92,14.93,964500.0,13.2359,13.2447,13.1653,13.1741,964500.0
2015-05-06 13:30:00,14.93,15.0,14.93,14.95,538000.0,13.1741,13.2359,13.1741,13.1918,538000.0
2015-05-06 14:00:00,14.95,14.97,14.91,14.96,507800.0,13.1918,13.2094,13.1565,13.2006,507800.0
2015-05-06 14:30:00,14.95,14.98,14.94,14.96,485700.0,13.1918,13.2182,13.1829,13.2006,485700.0
2015-05-06 15:00:00,14.96,15.01,14.94,14.94,704500.0,13.2006,13.2447,13.1829,13.1829,704500.0
2015-05-06 15:30:00,14.95,15.0,14.92,14.99,1493100.0,13.1918,13.2359,13.1653,13.2271,1493100.0
2015-05-07 09:30:00,15.01,15.02,14.83,14.98,735900.0,13.2447,13.2535,13.0859,13.2182,735900.0
2015-05-07 10:00:00,14.98,15.02,14.93,14.98,409800.0,13.2182,13.2535,13.1741,13.2182,409800.0
2015-05-07 10:30:00,14.97,15.01,14.94,14.95,354600.0,13.2094,13.2447,13.1829,13.1918,354600.0
2015-05-07 11:00:00,14.95,14.99,14.95,14.95,342600.0,13.1918,13.2271,13.1918,13.1918,342600.0
2015-05-07 11:30:00,14.95,15.0,14.94,14.96,290100.0,13.1918,13.2359,13.1829,13.2006,290100.0
2015-05-07 12:00:00,14.96,15.01,14.95,14.96,303100.0,13.2006,13.2447,13.1918,13.2006,303100.0
2015-05-07 12:30:00,14.96,14.98,14.96,14.97,429700.0,13.2006,13.2182,13.2006,13.2094,429700.0
2015-05-07 13:00:00,14.98,14.98,14.94,14.95,324200.0,13.2182,13.2182,13.1829,13.1918,324200.0
2015-05-07 13:30:00,14.95,14.97,14.94,14.96,688100.0,13.1918,13.2094,13.1829,13.2006,688100.0
2015-05-07 14:00:00,14.95,14.98,14.94,14.98,593300.0,13.1918,13.2182,13.1829,13.2182,593300.0
2015-05-07 14:30:00,14.98,14.99,14.95,14.97,595900.0,13.2182,13.2271,13.1918,13.2094,595900.0
2015-05-07 15:00:00,14.98,14.98,14.95,14.97,272900.0,13.2182,13.2182,13.1918,13.2094,272900.0
2015-05-07 15:30:00,14.96,15.0,14.96,14.97,1312200.0,13.2006,13.2359,13.2006,13.2094,1312200.0
2015-05-08 09:30:00,15.09,15.22,15.03,15.13,232900.0,13.3153,13.43,13.2624,13.3506,232900.0
2015-05-08 10:00:00,15.14,15.17,15.08,15.09,198100.0,13.3594,13.3859,13.3065,13.3153,198100.0
2015-05-08 10:30:00,15.08,15.13,15.08,15.13,110800.0,13.3065,13.3506,13.3065,13.3506,110800.0
2015-05-08 11:00:00,15.13,15.15,15.12,15.14,132900.0,13.3506,13.3682,13.3418,13.3594,132900.0
2015-05-08 11:30:00,15.14,15.19,15.13,15.16,170500.0,13.3594,13.4035,13.3506,13.3771,170500.0
2015-05-08 12:00:00,15.16,15.17,15.12,15.14,83000.0,13.3771,13.3859,13.3418,13.3594,83000.0
2015-05-08 12:30:00,15.13,15.16,15.13,15.13,381400.0,13.3506,13.3771,13.3506,13.3506,381400.0
2015-05-08 13:00:00,15.14,15.15,15.12,15.13,99500.0,13.3594,13.3682,13.3418,13.3506,99500.0
2015-05-08 13:30:00,15.13,15.14,15.12,15.12,55000.0,13.3506,13.3594,13.3418,13.3418,55000.0
2015-05-08 14:00:00,15.12,15.16,15.11,15.15,187200.0,13.3418,13.3771,13.3329,13.3682,187200.0
2015-05-08 14:30:00,15.15,15.16,15.14,15.15,128000.0,13.3682,13.3771,13.3594,13.3682,128000.0
2015-05-08 15:00:00,15.16,15.16,15.13,15.13,104800.0,13.3771,13.3771,13.3506,13.3506,104800.0
2015-05-08 15:30:00,15.13,15.18,15.12,15.14,987000.0,13.3506,13.3947,13.3418,13.3594,987000.0
2015-05-11 09:30:00,15.12,15.57,15.12,15.46,814200.0,13.3418,13.7388,13.3418,13.6418,814200.0
2015-05-11 10:00:00,15.46,15.67,15.46,15.63,583200.0,13.6418,13.8271,13.6418,13.7918,583200.0
2015-05-11 10:30:00,15.63,15.7,15.58,15.68,451600.0,13.7918,13.8536,13.7477,13.8359,451600.0
2015-05-11 11:00:00,15.68,15.75,15.66,15.72,437600.0,13.8359,13.8977,13.8183,13.8712,437600.0
2015-05-11 11:30:00,15.71,15.84,15.7,15.82,386300.0,13.8624,13.9771,13.8536,13.9594,386300.0
2015-05-11 12:00:00,15.82,15.85,15.78,15.84,281700.0,13.9594,13.9859,13.9241,13.9771,281700.0
2015-05-11 12:30:00,15.85,15.92,15.84,15.87,309400.0,13.9859,14.0477,13.9771,14.0036,309400.0
2015-05-11 13:00:00,15.87,15.9,15.83,15.85,287400.0,14.0036,14.03,13.9683,13.9859,287400.0
2015-05-11 13:30:00,15.84,15.86,15.8,15.86,193600.0,13.9771,13.9947,13.9418,13.9947,193600.0
2015-05-11 14:00:00,15.86,15.87,15.81,15.82,317700.0,13.9947,14.0036,13.9506,13.9594,317700.0
2015-05-11 14:30:00,15.83,15.83,15.77,15.8,359000.0,13.9683,13.9683,13.9153,13.9418,359000.0
2015-05-11 15:00:00,15.81,15.81,15.76,15.77,362400.0,13.9506,13.9506,13.9065,13.9153,362400.0
2015-05-11 15:30:00,15.77,15.78,15.7,15.71,1084400.0,13.9153,13.9241,13.8536,13.8624,1084400.0
2015-05-12 09:30:00,15.6,15.6,15.46,15.46,495200.0,13.7653,13.7653,13.6418,13.6418,495200.0
2015-05-12 10:00:00,15.45,15.47,15.34,15.35,410700.0,13.633,13.6506,13.5359,13.5447,410700.0
2015-05-12 10:30:00,15.35,15.47,15.35,15.4,259900.0,13.5447,13.6506,13.5447,13.5888,259900.0
2015-05-12 11:00:00,15.41,15.47,15.38,15.39,196700.0,13.5977,13.6506,13.5712,13.58,196700.0
2015-05-12 11:30:00,15.38,15.41,15.34,15.34,221800.0,13.5712,13.5977,13.5359,13.5359,221800.0
2015-05-12 12:00:00,15.34,15.35,15.28,15.31,193300.0,13.5359,13.5447,13.483,13.5094,193300.0
2015-05-12 12:30:00,15.31,15.36,15.3,15.32,131400.0,13.5094,13.5535,13.5006,13.5182,131400.0
2015-05-12 13:00:00,15.33,15.33,15.29,15.3,162700.0,13.5271,13.5271,13.4918,13.5006,162700.0
2015-05-12 13:30:00,15.3,15.32,15.28,15.32,90300.0,13.5006,13.5182,13.483,13.5182,90300.0
2015-05-12 14:00:00,15.32,15.37,15.31,15.37,222800.0,13.5182,13.5624,13.5094,13.5624,222800.0
2015-05-12 14:30:00,15.37,15.38,15.34,15.35,235600.0,13.5624,13.5712,13.5359,13.5447,235600.0
2015-05-12 15:00:00,15.35,15.36,15.33,15.34,254800.0,13.5447,13.5535,13.5271,13.5359,254800.0
2015-05-12 15:30:00,15.33,15.37,15.3,15.35,795900.0,13.5271,13.5624,13.5006,13.5447,795900.0
2015-05-13 09:30:00,15.32,15.5,15.3,15.36,238800.0,13.5182,13.6771,13.5006,13.5535,238800.0
2015-05-13 10:00:00,15.35,15.38,15.32,15.35,166800.0,13.5447,13.5712,13.5182,13.5447,166800.0
2015-05-13 10:30:00,15.36,15.37,15.22,15.26,254700.0,13.5535,13.5624,13.43,13.4653,254700.0
2015-05-13 11:00:00,15.26,15.28,15.23,15.25,160100.0,13.4653,13.483,13.4388,13.4565,160100.0
2015-05-13 11:30:00,15.25,15.32,15.25,15.29,169700.0,13.4565,13.5182,13.4565,13.4918,169700.0
2015-05-13 12:00:00,15.29,15.32,15.27,15.27,108000.0,13.4918,13.5182,13.4741,13.4741,108000.0
2015-05-13 12:30:00,15.28,15.29,15.24,15.29,215400.0,13.483,13.4918,13.4477,13.4918,215400.0
2015-05-13 13:00:00,15.29,15.37,15.28,15.36,207000.0,13.4918,13.5624,13.483,13.5535,207000.0
2015-05-13 13:30:00,15.37,15.39,15.33,15.33,154900.0,13.5624,13.58,13.5271,13.5271,154900.0
2015-05-13 14:00:00,15.33,15.34,15.3,15.3,172900.0,13.5271,13.5359,13.5006,13.5006,172900.0
2015-05-13 14:30:00,15.3,15.3,15.24,15.24,146800.0,13.5006,13.5006,13.4477,13.4477,146800.0
2015-05-13 15:00:00,15.24,15.27,15.23,15.27,205900.0,13.4477,13.4741,13.4388,13.4741,205900.0
2015-05-13 15:30:00,15.27,15.27,15.21,15.26,426600.0,13.4741,13.4741,13.4212,13.4653,426600.0
2015-05-14 09:30:00,15.38,15.44,15.26,15.28,139900.0,13.5712,13.6241,13.4653,13.483,139900.0
2015-05-14 10:00:00,15.28,15.28,15.21,15.22,130800.0,13.483,13.483,13.4212,13.43,130800.0
2015-05-14 10:30:00,15.23,15.23,15.2,15.22,113600.0,13.4388,13.4388,13.4124,13.43,113600.0
2015-05-14 11:00:00,15.22,15.23,15.16,15.2,85900.0,13.43,13.4388,13.3771,13.4124,85900.0
2015-05-14 11:30:00,15.2,15.2,15.14,15.14,81300.0,13.4124,13.4124,13.3594,13.3594,81300.0
2015-05-14 12:00:00,15.14,15.22,15.13,15.2,127500.0,13.3594,13.43,13.3506,13.4124,127500.0
2015-05-14 12:30:00,15.2,15.21,15.18,15.2,90400.0,13.4124,13.4212,13.3947,13.4124,90400.0
2015-05-14 13:00:00,15.2,15.25,15.19,15.25,168000.0,13.4124,13.4565,13.4035,13.4565,168000.0
2015-05-14 13:30:00,15.24,15.26,15.22,15.25,279600.0,13.4477,13.4653,13.43,13.4565,279600.0
2015-05-14 14:00:00,15.25,15.26,15.24,15.26,153400.0,13.4565,13.4653,13.4477,13.4653,153400.0
2015-05-14 14:30:00,15.26,15.28,15.25,15.28,186700.0,13.4653,13.483,13.4565,13.483,186700.0
2015-05-14 15:00:00,15.28,15.32,15.27,15.32,265800.0,13.483,13.5182,13.4741,13.5182,265800.0
2015-05-14 15:30:00,15.32,15.39,15.31,15.39,981100.0,13.5182,13.58,13.5094,13.58,981100.0
2015-05-15 09:30:00,15.35,15.48,15.31,15.47,342600.0,13.5447,13.6594,13.5094,13.6506,342600.0
2015-05-15 10:00:00,15.46,15.54,15.44,15.54,328800.0,13.6418,13.7124,13.6241,13.7124,328800.0
2015-05-15 10:30:00,15.54,15.58,15.52,15.56,175200.0,13.7124,13.7477,13.6947,13.73,175200.0
2015-05-15 11:00:00,15.56,15.58,15.54,15.55,137700.0,13.73,13.7477,13.7124,13.7212,137700.0
2015-05-15 11:30:00,15.54,15.57,15.49,15.51,131300.0,13.7124,13.7388,13.6683,13.6859,131300.0
2015-05-15 12:00:00,15.5,15.52,15.5,15.51,93800.0,13.6771,13.6947,13.6771,13.6859,93800.0
2015-05-15 12:30:00,15.51,15.58,15.5,15.58,181200.0,13.6859,13.7477,13.6771,13.7477,181200.0
2015-05-15 13:00:00,15.57,15.59,15.55,15.56,81300.0,13.7388,13.7565,13.7212,13.73,81300.0
2015-05-15 13:30:00,15.55,15.57,15.54,15.54,102300.0,13.7212,13.7388,13.7124,13.7124,102300.0
2015-05-15 14:00:00,15.54,15.56,15.53,15.56,125500.0,13.7124,13.73,13.7035,13.73,125500.0
2015-05-15 14:30:00,15.56,15.58,15.55,15.57,132100.0,13.73,13.7477,13.7212,13.7388,132100.0
2015-05-15 15:00:00,15.56,15.58,15.54,15.55,169900.0,13.73,13.7477,13.7124,13.7212,169900.0
2015-05-15 15:30:00,15.54,15.59,15.53,15.56,626000.0,13.7124,13.7565,13.7035,13.73,626000.0
2015-05-18 09:30:00,15.56,15.56,15.4,15.42,319200.0,13.73,13.73,13.5888,13.6065,319200.0
2015-05-18 10:00:00,15.42,15.42,15.38,15.41,156500.0,13.6065,13.6065,13.5712,13.5977,156500.0
2015-05-18 10:30:00,15.4,15.44,15.38,15.41,163600.0,13.5888,13.6241,13.5712,13.5977,163600.0
2015-05-18 11:00:00,15.4,15.42,15.37,15.4,136300.0,13.5888,13.6065,13.5624,13.5888,136300.0
2015-05-18 11:30:00,15.39,15.46,15.39,15.46,223800.0,13.58,13.6418,13.58,13.6418,223800.0
2015-05-18 12:00:00,15.45,15.53,15.44,15.52,255800.0,13.633,13.7035,13.6241,13.6947,255800.0
2015-05-18 12:30:00,15.52,15.56,15.51,15.52,74000.0,13.6947,13.73,13.6859,13.6947,74000.0
2015-05-18 13:00:00,15.52,15.55,15.51,15.55,334200.0,13.6947,13.7212,13.6859,13.7212,334200.0
2015-05-18 13:30:00,15.54,15.61,15.52,15.61,182300.0,13.7124,13.7741,13.6947,13.7741,182300.0
2015-05-18 14:00:00,15.61,15.63,15.59,15.63,143000.0,13.7741,13.7918,13.7565,13.7918,143000.0
2015-05-18 14:30:00,15.63,15.69,15.62,15.64,224900.0,13.7918,13.8447,13.783,13.8006,224900.0
2015-05-18 15:00:00,15.64,15.68,15.62,15.63,235800.0,13.8006,13.8359,13.783,13.7918,235800.0
2015-05-18 15:30:00,15.64,15.68,15.61,15.67,833600.0,13.8006,13.8359,13.7741,13.8271,833600.0
2015-05-19 09:30:00,15.67,15.69,15.56,15.66,426200.0,13.8271,13.8447,13.73,13.8183,426200.0
2015-05-19 10:00:00,15.66,15.66,15.56,15.61,116600.0,13.8183,13.8183,13.73,13.7741,116600.0
2015-05-19 10:30:00,15.61,15.61,15.54,15.58,135300.0,13.7741,13.7741,13.7124,13.7477,135300.0
2015-05-19 11:00:00,15.58,15.65,15.55,15.65,102000.0,13.7477,13.8094,13.7212,13.8094,102000.0
2015-05-19 11:30:00,15.65,15.7,15.62,15.64,148100.0,13.8094,13.8536,13.783,13.8006,148100.0
2015-05-19 12:00:00,15.63,15.64,15.61,15.63,51300.0,13.7918,13.8006,13.7741,13.7918,51300.0
2015-05-19 12:30:00,15.62,15.66,15.61,15.65,105600.0,13.783,13.8183,13.7741,13.8094,105600.0
2015-05-19 13:00:00,15.64,15.65,15.63,15.63,30100.0,13.8006,13.8094,13.7918,13.7918,30100.0
2015-05-19 13:30:00,15.63,15.66,15.63,15.63,117700.0,13.7918,13.8183,13.7918,13.7918,117700.0
2015-05-19 14:00:00,15.63,15.66,15.62,15.64,112800.0,13.7918,13.8183,13.783,13.8006,112800.0
2015-05-19 14:30:00,15.64,15.66,15.62,15.65,127200.0,13.8006,13.8183,13.783,13.8094,127200.0
2015-05-19 15:00:00,15.64,15.64,15.62,15.63,170900.0,13.8006,13.8006,13.783,13.7918,170900.0
2015-05-19 15:30:00,15.63,15.69,15.62,15.68,452500.0,13.7918,13.8447,13.783,13.8359,452500.0
2015-05-20 09:30:00,15.67,15.72,15.6,15.69,310000.0,13.8271,13.8712,13.7653,13.8447,310000.0
2015-05-20 10:00:00,15.68,15.73,15.67,15.71,175300.0,13.8359,13.88,13.8271,13.8624,175300.0
2015-05-20 10:30:00,15.71,15.74,15.7,15.72,140000.0,13.8624,13.8889,13.8536,13.8712,140000.0
2015-05-20 11:00:00,15.71,15.71,15.69,15.71,99400.0,13.8624,13.8624,13.8447,13.8624,99400.0
2015-05-20 11:30:00,15.7,15.71,15.67,15.68,84600.0,13.8536,13.8624,13.8271,13.8359,84600.0
2015-05-20 12:00:00,15.69,15.69,15.67,15.67,31800.0,13.8447,13.8447,13.8271,13.8271,31800.0
2015-05-20 12:30:00,15.67,15.68,15.66,15.67,33000.0,13.8271,13.8359,13.8183,13.8271,33000.0
2015-05-20 13:00:00,15.67,15.68,15.65,15.67,100500.0,13.8271,13.8359,13.8094,13.8271,100500.0
2015-05-20 13:30:00,15.66,15.67,15.64,15.65,79500.0,13.8183,13.8271,13.8006,13.8094,79500.0
2015-05-20 14:00:00,15.66,15.71,15.65,15.7,157100.0,13.8183,13.8624,13.8094,13.8536,157100.0
2015-05-20 14:30:00,15.7,15.71,15.67,15.68,107100.0,13.8536,13.8624,13.8271,13.8359,107100.0
2015-05-20 15:00:00,15.68,15.68,15.64,15.66,154200.0,13.8359,13.8359,13.8006,13.8183,154200.0
2015-05-20 15:30:00,15.66,15.67,15.63,15.64,303800.0,13.8183,13.8271,13.7918,13.8006,303800.0
2015-05-21 09:30:00,15.58,15.69,15.58,15.63,112700.0,13.7477,13.8447,13.7477,13.7918,112700.0
2015-05-21 10:00:00,15.62,15.67,15.61,15.62,79400.0,13.783,13.8271,13.7741,13.783,79400.0
2015-05-21 10:30:00,15.63,15.67,15.63,15.64,48900.0,13.7918,13.8271,13.7918,13.8006,48900.0
2015-05-21 11:00:00,15.64,15.65,15.59,15.59,80600.0,13.8006,13.8094,13.7565,13.7565,80600.0
2015-05-21 11:30:00,15.59,15.6,15.53,15.53,53700.0,13.7565,13.7653,13.7035,13.7035,53700.0
2015-05-21 12:00:00,15.53,15.57,15.52,15.57,56800.0,13.7035,13.7388,13.6947,13.7388,56800.0
2015-05-21 12:30:00,15.57,15.58,15.54,15.55,45100.0,13.7388,13.7477,13.7124,13.7212,45100.0
2015-05-21 13:00:00,15.54,15.57,15.54,15.56,119500.0,13.7124,13.7388,13.7124,13.73,119500.0
2015-05-21 13:30:00,15.57,15.58,15.55,15.56,181600.0,13.7388,13.7477,13.7212,13.73,181600.0
2015-05-21 14:00:00,15.57,15.59,15.55,15.58,99600.0,13.7388,13.7565,13.7212,13.7477,99600.0
2015-05-21 14:30:00,15.59,15.62,15.58,15.61,57700.0,13.7565,13.783,13.7477,13.7741,57700.0
2015-05-21 15:00:00,15.6,15.63,15.6,15.6,79100.0,13.7653,13.7918,13.7653,13.7653,79100.0
2015-05-21 15:30:00,15.61,15.67,15.6,15.64,382700.0,13.7741,13.8271,13.7653,13.8006,382700.0
2015-05-22 09:30:00,15.63,15.66,15.53,15.64,119700.0,13.7918,13.8183,13.7035,13.8006,119700.0
2015-05-22 10:00:00,15.65,15.65,15.52,15.55,133700.0,13.8094,13.8094,13.6947,13.7212,133700.0
2015-05-22 10:30:00,15.56,15.6,15.54,15.6,715900.0,13.73,13.7653,13.7124,13.7653,715900.0
2015-05-22 11:00:00,15.59,15.59,15.54,15.55,93100.0,13.7565,13.7565,13.7124,13.7212,93100.0
2015-05-22 11:30:00,15.54,15.55,15.53,15.54,75400.0,13.7124,13.7212,13.7035,13.7124,75400.0
2015-05-22 12:00:00,15.54,15.55,15.54,15.54,94800.0,13.7124,13.7212,13.7124,13.7124,94800.0
2015-05-22 12:30:00,15.54,15.55,15.51,15.53,90900.0,13.7124,13.7212,13.6859,13.7035,90900.0
2015-05-22 13:00:00,15.52,15.55,15.51,15.53,107200.0,13.6947,13.7212,13.6859,13.7035,107200.0
2015-05-22 13:30:00,15.53,15.54,15.51,15.51,93500.0,13.7035,13.7124,13.6859,13.6859,93500.0
2015-05-22 14:00:00,15.52,15.59,15.5,15.58,379400.0,13.6947,13.7565,13.6771,13.7477,379400.0
2015-05-22 14:30:00,15.58,15.59,15.57,15.58,70600.0,13.7477,13.7565,13.7388,13.7477,70600.0
2015-05-22 15:00:00,15.58,15.63,15.56,15.63,139400.0,13.7477,13.7918,13.73,13.7918,139400.0
2015-05-22 15:30:00,15.63,15.63,15.54,15.54,316800.0,13.7918,13.7918,13.7124,13.7124,316800.0
2015-05-26 09:30:00,15.53,15.64,15.39,15.41,265100.0,13.7035,13.8006,13.58,13.5977,265100.0
2015-05-26 10:00:00,15.4,15.44,15.33,15.35,177200.0,13.5888,13.6241,13.5271,13.5447,177200.0
2015-05-26 10:30:00,15.35,15.36,15.29,15.29,148600.0,13.5447,13.5535,13.4918,13.4918,148600.0
2015-05-26 11:00:00,15.3,15.31,15.26,15.3,233800.0,13.5006,13.5094,13.4653,13.5006,233800.0
2015-05-26 11:30:00,15.29,15.35,15.28,15.34,99200.0,13.4918,13.5447,13.483,13.5359,99200.0
2015-05-26 12:00:00,15.34,15.37,15.33,15.35,119400.0,13.5359,13.5624,13.5271,13.5447,119400.0
2015-05-26 12:30:00,15.34,15.36,15.31,15.32,91800.0,13.5359,13.5535,13.5094,13.5182,91800.0
2015-05-26 13:00:00,15.32,15.36,15.3,15.36,87300.0,13.5182,13.5535,13.5006,13.5535,87300.0
2015-05-26 13:30:00,15.36,15.37,15.29,15.31,121500.0,13.5535,13.5624,13.4918,13.5094,121500.0
2015-05-26 14:00:00,15.31,15.33,15.29,15.3,116900.0,13.5094,13.5271,13.4918,13.5006,116900.0
2015-05-26 14:30:00,15.3,15.32,15.29,15.3,106200.0,13.5006,13.5182,13.4918,13.5006,106200.0
2015-05-26 15:00:00,15.3,15.36,15.29,15.34,110200.0,13.5006,13.5535,13.4918,13.5359,110200.0
2015-05-26 15:30:00,15.34,15.39,15.32,15.34,832000.0,13.5359,13.58,13.5182,13.5359,832000.0
2015-05-27 09:30:00,15.4,15.57,15.31,15.52,251200.0,13.5888,13.7388,13.5094,13.6947,251200.0
2015-05-27 10:00:00,15.53,15.53,15.46,15.46,112000.0,13.7035,13.7035,13.6418,13.6418,112000.0
2015-05-27 10:30:00,15.46,15.47,15.42,15.44,105200.0,13.6418,13.6506,13.6065,13.6241,105200.0
2015-05-27 11:00:00,15.45,15.45,15.36,15.38,273200.0,13.633,13.633,13.5535,13.5712,273200.0
2015-05-27 11:30:00,15.39,15.42,15.37,15.39,274900.0,13.58,13.6065,13.5624,13.58,274900.0
2015-05-27 12:00:00,15.4,15.41,15.38,15.41,73800.0,13.5888,13.5977,13.5712,13.5977,73800.0
2015-05-27 12:30:00,15.41,15.41,15.38,15.38,83500.0,13.5977,13.5977,13.5712,13.5712,83500.0
2015-05-27 13:00:00,15.39,15.45,15.38,15.45,149600.0,13.58,13.633,13.5712,13.633,149600.0
2015-05-27 13:30:00,15.45,15.46,15.43,15.45,95900.0,13.633,13.6418,13.6153,13.633,95900.0
2015-05-27 14:00:00,15.45,15.51,15.45,15.51,122500.0,13.633,13.6859,13.633,13.6859,122500.0
2015-05-27 14:30:00,15.51,15.51,15.45,15.46,133700.0,13.6859,13.6859,13.633,13.6418,133700.0
2015-05-27 15:00:00,15.46,15.49,15.44,15.47,136800.0,13.6418,13.6683,13.6241,13.6506,136800.0
2015-05-27 15:30:00,15.46,15.47,15.42,15.44,566900.0,13.6418,13.6506,13.6065,13.6241,566900.0
2015-05-28 09:30:00,15.35,15.41,15.3,15.33,238900.0,13.5447,13.5977,13.5006,13.5271,238900.0
2015-05-28 10:00:00,15.33,15.4,15.33,15.39,195300.0,13.5271,13.5888,13.5271,13.58,195300.0
2015-05-28 10:30:00,15.39,15.39,15.28,15.33,685900.0,13.58,13.58,13.483,13.5271,685900.0
2015-05-28 11:00:00,15.33,15.34,15.3,15.3,94600.0,13.5271,13.5359,13.5006,13.5006,94600.0
2015-05-28 11:30:00,15.3,15.34,15.29,15.32,91300.0,13.5006,13.5359,13.4918,13.5182,91300.0
2015-05-28 12:00:00,15.31,15.33,15.29,15.33,62500.0,13.5094,13.5271,13.4918,13.5271,62500.0
2015-05-28 12:30:00,15.33,15.33,15.28,15.29,125800.0,13.5271,13.5271,13.483,13.4918,125800.0
2015-05-28 13:00:00,15.29,15.31,15.28,15.29,78100.0,13.4918,13.5094,13.483,13.4918,78100.0
2015-05-28 13:30:00,15.3,15.32,15.28,15.28,93300.0,13.5006,13.5182,13.483,13.483,93300.0
2015-05-28 14:00:00,15.28,15.31,15.26,15.31,62700.0,13.483,13.5094,13.4653,13.5094,62700.0
2015-05-28 14:30:00,15.31,15.33,15.3,15.3,856000.0,13.5094,13.5271,13.5006,13.5006,856000.0
2015-05-28 15:00:00,15.31,15.36,15.3,15.33,96200.0,13.5094,13.5535,13.5006,13.5271,96200.0
2015-05-28 15:30:00,15.33,15.35,15.33,15.34,231200.0,13.5271,13.5447,13.5271,13.5359,231200.0
2015-05-29 09:30:00,15.31,15.4,15.26,15.29,215400.0,13.5094,13.5888,13.4653,13.4918,215400.0
2015-05-29 10:00:00,15.29,15.31,15.25,15.25,129300.0,13.4918,13.5094,13.4565,13.4565,129300.0
2015-05-29 10:30:00,15.24,15.24,15.17,15.2,90900.0,13.4477,13.4477,13.3859,13.4124,90900.0
2015-05-29 11:00:00,15.2,15.21,15.15,15.16,83000.0,13.4124,13.4212,13.3682,13.3771,83000.0
2015-05-29 11:30:00,15.16,15.23,15.14,15.23,71400.0,13.3771,13.4388,13.3594,13.4388,71400.0
2015-05-29 12:00:00,15.22,15.29,15.22,15.29,40400.0,13.43,13.4918,13.43,13.4918,40400.0
2015-05-29 12:30:00,15.29,15.31,15.22,15.24,74000.0,13.4918,13.5094,13.43,13.4477,74000.0
2015-05-29 13:00:00,15.23,15.23,15.19,15.21,130500.0,13.4388,13.4388,13.4035,13.4212,130500.0
2015-05-29 13:30:00,15.21,15.23,15.19,15.19,81000.0,13.4212,13.4388,13.4035,13.4035,81000.0
2015-05-29 14:00:00,15.2,15.21,15.16,15.18,97000.0,13.4124,13.4212,13.3771,13.3947,97000.0
2015-05-29 14:30:00,15.17,15.17,15.15,15.17,70300.0,13.3859,13.3859,13.3682,13.3859,70300.0
2015-05-29 15:00:00,15.16,15.2,15.16,15.16,94300.0,13.3771,13.4124,13.3771,13.3771,94300.0
2015-05-29 15:30:00,15.16,15.19,15.15,15.15,252500.0,13.3771,13.4035,13.3682,13.3682,252500.0
2015-06-01 09:30:00,15.24,15.47,15.01,15.14,180506.0,13.4477,13.6506,13.2447,13.3594,180506.0
2015-06-01 10:00:00,15.14,15.17,15.06,15.13,150668.0,13.3594,13.3859,13.2888,13.3506,150668.0
2015-06-01 10:30:00,15.12,15.23,15.1,15.21,125205.0,13.3418,13.4388,13.3241,13.4212,125205.0
2015-06-01 11:00:00,15.2,15.32,15.2,15.29,198585.0,13.4124,13.5182,13.4124,13.4918,198585.0
2015-06-01 11:30:00,15.29,15.32,15.29,15.32,98087.0,13.4918,13.5182,13.4918,13.5182,98087.0
2015-06-01 12:00:00,15.31,15.33,15.28,15.31,193663.0,13.5094,13.5271,13.483,13.5094,193663.0
2015-06-01 12:30:00,15.32,15.33,15.29,15.31,171508.0,13.5182,13.5271,13.4918,13.5094,171508.0
2015-06-01 13:00:00,15.31,15.31,15.27,15.28,109612.0,13.5094,13.5094,13.4741,13.483,109612.0
2015-06-01 13:30:00,15.28,15.31,15.28,15.29,123960.0,13.483,13.5094,13.483,13.4918,123960.0
2015-06-01 14:00:00,15.29,15.31,15.28,15.31,196587.0,13.4918,13.5094,13.483,13.5094,196587.0
2015-06-01 14:30:00,15.3,15.31,15.29,15.31,146933.0,13.5006,13.5094,13.4918,13.5094,146933.0
2015-06-01 15:00:00,15.31,15.32,15.27,15.27,119423.0,13.5094,13.5182,13.4741,13.4741,119423.0
2015-06-01 15:30:00,15.27,15.28,15.21,15.23,309103.0,13.4741,13.483,13.4212,13.4388,309103.0
2015-06-02 09:30:00,15.16,15.2,15.07,15.15,208270.0,13.3771,13.4124,13.2976,13.3682,208270.0
2015-06-02 10:00:00,15.14,15.22,15.13,15.18,128469.0,13.3594,13.43,13.3506,13.3947,128469.0
2015-06-02 10:30:00,15.19,15.22,15.15,15.15,93497.0,13.4035,13.43,13.3682,13.3682,93497.0
2015-06-02 11:00:00,15.14,15.19,15.13,15.15,120903.0,13.3594,13.4035,13.3506,13.3682,120903.0
2015-06-02 11:30:00,15.15,15.17,15.14,15.15,40659.0,13.3682,13.3859,13.3594,13.3682,40659.0
2015-06-02 12:00:00,15.16,15.22,15.15,15.19,73460.0,13.3771,13.43,13.3682,13.4035,73460.0
2015-06-02 12:30:00,15.19,15.23,15.18,15.23,64534.0,13.4035,13.4388,13.3947,13.4388,64534.0
2015-06-02 13:00:00,15.23,15.27,15.22,15.26,165119.0,13.4388,13.4741,13.43,13.4653,165119.0
2015-06-02 13:30:00,15.26,15.27,15.24,15.24,40306.0,13.4653,13.4741,13.4477,13.4477,40306.0
2015-06-02 14:00:00,15.24,15.26,15.23,15.24,108204.0,13.4477,13.4653,13.4388,13.4477,108204.0
2015-06-02 14:30:00,15.25,15.25,15.16,15.16,107186.0,13.4565,13.4565,13.3771,13.3771,107186.0
2015-06-02 15:00:00,15.16,15.18,15.15,15.17,81387.0,13.3771,13.3947,13.3682,13.3859,81387.0
2015-06-02 15:30:00,15.17,15.18,15.16,15.16,162397.0,13.3859,13.3947,13.3771,13.3771,162397.0
2015-06-03 09:30:00,15.22,15.22,15.1,15.11,93349.0,13.43,13.43,13.3241,13.3329,93349.0
2015-06-03 10:00:00,15.11,15.25,15.1,15.25,145777.0,13.3329,13.4565,13.3241,13.4565,145777.0
2015-06-03 10:30:00,15.26,15.27,15.23,15.26,126312.0,13.4653,13.4741,13.4388,13.4653,126312.0
2015-06-03 11:00:00,15.26,15.3,15.21,15.25,99413.0,13.4653,13.5006,13.4212,13.4565,99413.0
2015-06-03 11:30:00,15.25,15.28,15.22,15.23,130419.0,13.4565,13.483,13.43,13.4388,130419.0
2015-06-03 12:00:00,15.22,15.26,15.21,15.23,90322.0,13.43,13.4653,13.4212,13.4388,90322.0
2015-06-03 12:30:00,15.23,15.24,15.19,15.23,74730.0,13.4388,13.4477,13.4035,13.4388,74730.0
2015-06-03 13:00:00,15.23,15.24,15.2,15.23,68844.0,13.4388,13.4477,13.4124,13.4388,68844.0
2015-06-03 13:30:00,15.24,15.24,15.2,15.21,53454.0,13.4477,13.4477,13.4124,13.4212,53454.0
2015-06-03 14:00:00,15.21,15.24,15.21,15.23,33791.0,13.4212,13.4477,13.4212,13.4388,33791.0
2015-06-03 14:30:00,15.23,15.27,15.22,15.26,123534.0,13.4388,13.4741,13.43,13.4653,123534.0
2015-06-03 15:00:00,15.27,15.27,15.2,15.22,88694.0,13.4741,13.4741,13.4124,13.43,88694.0
2015-06-03 15:30:00,15.23,15.23,15.2,15.22,343708.0,13.4388,13.4388,13.4124,13.43,343708.0
2015-06-04 09:30:00,15.17,15.2,15.01,15.19,259684.0,13.3859,13.4124,13.2447,13.4035,259684.0
2015-06-04 10:00:00,15.18,15.23,15.14,15.15,202798.0,13.3947,13.4388,13.3594,13.3682,202798.0
2015-06-04 10:30:00,15.14,15.14,15.07,15.08,83893.0,13.3594,13.3594,13.2976,13.3065,83893.0
2015-06-04 11:00:00,15.08,15.11,15.04,15.06,72872.0,13.3065,13.3329,13.2712,13.2888,72872.0
2015-06-04 11:30:00,15.05,15.09,15.03,15.07,75671.0,13.28,13.3153,13.2624,13.2976,75671.0
2015-06-04 12:00:00,15.07,15.11,15.07,15.08,176264.0,13.2976,13.3329,13.2976,13.3065,176264.0
2015-06-04 12:30:00,15.08,15.09,15.03,15.04,68545.0,13.3065,13.3153,13.2624,13.2712,68545.0
2015-06-04 13:00:00,15.03,15.05,14.97,14.99,82788.0,13.2624,13.28,13.2094,13.2271,82788.0
2015-06-04 13:30:00,14.99,15.01,14.96,15.01,80908.0,13.2271,13.2447,13.2006,13.2447,80908.0
2015-06-04 14:00:00,15.01,15.05,15.0,15.03,122349.0,13.2447,13.28,13.2359,13.2624,122349.0
2015-06-04 14:30:00,15.02,15.04,15.01,15.03,64213.0,13.2535,13.2712,13.2447,13.2624,64213.0
2015-06-04 15:00:00,15.03,15.03,14.99,15.02,125665.0,13.2624,13.2624,13.2271,13.2535,125665.0
2015-06-04 15:30:00,15.02,15.02,14.98,15.01,470474.0,13.2535,13.2535,13.2182,13.2447,470474.0
2015-06-05 09:30:00,15.01,15.06,14.85,15.01,350784.0,13.2447,13.2888,13.1035,13.2447,350784.0
2015-06-05 10:00:00,15.0,15.04,14.95,14.98,132366.0,13.2359,13.2712,13.1918,13.2182,132366.0
2015-06-05 10:30:00,14.98,15.0,14.93,14.96,89851.0,13.2182,13.2359,13.1741,13.2006,89851.0
2015-06-05 11:00:00,14.95,14.97,14.92,14.96,90616.0,13.1918,13.2094,13.1653,13.2006,90616.0
2015-06-05 11:30:00,14.97,14.97,14.92,14.95,78209.0,13.2094,13.2094,13.1653,13.1918,78209.0
2015-06-05 12:00:00,14.96,14.96,14.92,14.94,75425.0,13.2006,13.2006,13.1653,13.1829,75425.0
2015-06-05 12:30:00,14.94,14.96,14.92,14.95,104911.0,13.1829,13.2006,13.1653,13.1918,104911.0
2015-06-05 13:00:00,14.96,14.96,14.93,14.96,70632.0,13.2006,13.2006,13.1741,13.2006,70632.0
2015-06-05 13:30:00,14.96,14.98,14.94,14.94,50356.0,13.2006,13.2182,13.1829,13.1829,50356.0
2015-06-05 14:00:00,14.94,14.97,14.94,14.97,82348.0,13.1829,13.2094,13.1829,13.2094,82348.0
2015-06-05 14:30:00,14.97,15.01,14.96,15.01,96692.0,13.2094,13.2447,13.2006,13.2447,96692.0
2015-06-05 15:00:00,15.0,15.01,14.93,14.95,131236.0,13.2359,13.2447,13.1741,13.1918,131236.0
2015-06-05 15:30:00,14.95,15.02,14.95,15.0,352274.0,13.1918,13.2535,13.1918,13.2359,352274.0
2015-06-08 09:30:00,14.93,14.94,14.87,14.93,131545.0,13.1741,13.1829,13.1212,13.1741,131545.0
2015-06-08 10:00:00,14.93,14.97,14.92,14.92,68029.0,13.1741,13.2094,13.1653,13.1653,68029.0
2015-06-08 10:30:00,14.93,14.94,14.91,14.92,130627.0,13.1741,13.1829,13.1565,13.1653,130627.0
2015-06-08 11:00:00,14.92,14.98,14.91,14.95,175015.0,13.1653,13.2182,13.1565,13.1918,175015.0
2015-06-08 11:30:00,14.95,14.96,14.94,14.95,62999.0,13.1918,13.2006,13.1829,13.1918,62999.0
2015-06-08 12:00:00,14.95,14.96,14.94,14.95,88864.0,13.1918,13.2006,13.1829,13.1918,88864.0
2015-06-08 12:30:00,14.95,14.97,14.95,14.95,61874.0,13.1918,13.2094,13.1918,13.1918,61874.0
2015-06-08 13:00:00,14.96,14.96,14.94,14.96,96688.0,13.2006,13.2006,13.1829,13.2006,96688.0
2015-06-08 13:30:00,14.96,14.96,14.92,14.92,113993.0,13.2006,13.2006,13.1653,13.1653,113993.0
2015-06-08 14:00:00,14.93,14.93,14.9,14.92,76810.0,13.1741,13.1741,13.1476,13.1653,76810.0
2015-06-08 14:30:00,14.92,14.96,14.91,14.93,91199.0,13.1653,13.2006,13.1565,13.1741,91199.0
2015-06-08 15:00:00,14.93,14.93,14.89,14.89,59693.0,13.1741,13.1741,13.1388,13.1388,59693.0
2015-06-08 15:30:00,14.9,14.9,14.82,14.84,368613.0,13.1476,13.1476,13.0771,13.0947,368613.0
2015-06-09 09:30:00,14.81,14.85,14.64,14.65,255859.0,13.0682,13.1035,12.9182,12.927,255859.0
2015-06-09 10:00:00,14.65,14.69,14.6,14.61,552009.0,12.927,12.9623,12.8829,12.8917,552009.0
2015-06-09 10:30:00,14.61,14.67,14.58,14.67,154269.0,12.8917,12.9447,12.8653,12.9447,154269.0
2015-06-09 11:00:00,14.67,14.7,14.64,14.65,102844.0,12.9447,12.9712,12.9182,12.927,102844.0
2015-06-09 11:30:00,14.64,14.69,14.64,14.68,101529.0,12.9182,12.9623,12.9182,12.9535,101529.0
2015-06-09 12:00:00,14.68,14.68,14.67,14.68,57286.0,12.9535,12.9535,12.9447,12.9535,57286.0
2015-06-09 12:30:00,14.68,14.69,14.67,14.68,90416.0,12.9535,12.9623,12.9447,12.9535,90416.0
2015-06-09 13:00:00,14.68,14.69,14.68,14.69,98150.0,12.9535,12.9623,12.9535,12.9623,98150.0
2015-06-09 13:30:00,14.69,14.69,14.64,14.65,52188.0,12.9623,12.9623,12.9182,12.927,52188.0
2015-06-09 14:00:00,14.64,14.66,14.64,14.66,119773.0,12.9182,12.9359,12.9182,12.9359,119773.0
2015-06-09 14:30:00,14.66,14.67,14.63,14.64,136703.0,12.9359,12.9447,12.9094,12.9182,136703.0
2015-06-09 15:00:00,14.64,14.64,14.59,14.6,170672.0,12.9182,12.9182,12.8741,12.8829,170672.0
2015-06-09 15:30:00,14.59,14.6,14.54,14.57,593997.0,12.8741,12.8829,12.83,12.8565,593997.0
2015-06-10 09:30:00,14.58,14.72,14.57,14.7,116610.0,12.8653,12.9888,12.8565,12.9712,116610.0
2015-06-10 10:00:00,14.71,14.75,14.68,14.75,145696.0,12.98,13.0153,12.9535,13.0153,145696.0
2015-06-10 10:30:00,14.75,14.76,14.72,14.75,154225.0,13.0153,13.0241,12.9888,13.0153,154225.0
2015-06-10 11:00:00,14.75,14.77,14.73,14.74,187146.0,13.0153,13.0329,12.9976,13.0065,187146.0
2015-06-10 11:30:00,14.75,14.77,14.7,14.71,166144.0,13.0153,13.0329,12.9712,12.98,166144.0
2015-06-10 12:00:00,14.71,14.73,14.69,14.73,192286.0,12.98,12.9976,12.9623,12.9976,192286.0
2015-06-10 12:30:00,14.73,14.73,14.71,14.71,40996.0,12.9976,12.9976,12.98,12.98,40996.0
2015-06-10 13:00:00,14.72,14.72,14.66,14.66,123995.0,12.9888,12.9888,12.9359,12.9359,123995.0
2015-06-10 13:30:00,14.66,14.67,14.64,14.66,64812.0,12.9359,12.9447,12.9182,12.9359,64812.0
2015-06-10 14:00:00,14.66,14.69,14.65,14.69,93730.0,12.9359,12.9623,12.927,12.9623,93730.0
2015-06-10 14:30:00,14.68,14.69,14.64,14.66,155505.0,12.9535,12.9623,12.9182,12.9359,155505.0
2015-06-10 15:00:00,14.66,14.66,14.64,14.64,103606.0,12.9359,12.9359,12.9182,12.9182,103606.0
2015-06-10 15:30:00,14.64,14.67,14.62,14.65,543458.0,12.9182,12.9447,12.9006,12.927,543458.0
2015-06-11 09:30:00,14.6,14.7,14.58,14.64,167425.0,12.8829,12.9712,12.8653,12.9182,167425.0
2015-06-11 10:00:00,14.64,14.67,14.62,14.64,177092.0,12.9182,12.9447,12.9006,12.9182,177092.0
2015-06-11 10:30:00,14.64,14.64,14.59,14.61,252680.0,12.9182,12.9182,12.8741,12.8917,252680.0
2015-06-11 11:00:00,14.6,14.63,14.6,14.63,153005.0,12.8829,12.9094,12.8829,12.9094,153005.0
2015-06-11 11:30:00,14.63,14.64,14.61,14.62,70736.0,12.9094,12.9182,12.8917,12.9006,70736.0
2015-06-11 12:00:00,14.62,14.63,14.62,14.63,38768.0,12.9006,12.9094,12.9006,12.9094,38768.0
2015-06-11 12:30:00,14.62,14.63,14.58,14.6,81543.0,12.9006,12.9094,12.8653,12.8829,81543.0
2015-06-11 13:00:00,14.6,14.6,14.55,14.57,98534.0,12.8829,12.8829,12.8388,12.8565,98534.0
2015-06-11 13:30:00,14.57,14.58,14.56,14.57,41817.0,12.8565,12.8653,12.8476,12.8565,41817.0
2015-06-11 14:00:00,14.57,14.57,14.55,14.56,76531.0,12.8565,12.8565,12.8388,12.8476,76531.0
2015-06-11 14:30:00,14.56,14.56,14.55,14.56,53741.0,12.8476,12.8476,12.8388,12.8476,53741.0
2015-06-11 15:00:00,14.56,14.58,14.55,14.58,98622.0,12.8476,12.8653,12.8388,12.8653,98622.0
2015-06-11 15:30:00,14.57,14.59,14.57,14.58,290019.0,12.8565,12.8741,12.8565,12.8653,290019.0
2015-06-12 09:30:00,14.51,14.58,14.37,14.49,189141.0,12.8035,12.8653,12.68,12.7859,189141.0
2015-06-12 10:00:00,14.5,14.52,14.46,14.5,247759.0,12.7947,12.8123,12.7594,12.7947,247759.0
2015-06-12 10:30:00,14.5,14.51,14.45,14.45,155478.0,12.7947,12.8035,12.7506,12.7506,155478.0
2015-06-12 11:00:00,14.45,14.49,14.44,14.49,234153.0,12.7506,12.7859,12.7417,12.7859,234153.0
2015-06-12 11:30:00,14.48,14.49,14.46,14.47,29462.0,12.777,12.7859,12.7594,12.7682,29462.0
2015-06-12 12:00:00,14.46,14.48,14.44,14.48,41242.0,12.7594,12.777,12.7417,12.777,41242.0
2015-06-12 12:30:00,14.47,14.48,14.45,14.46,46647.0,12.7682,12.777,12.7506,12.7594,46647.0
2015-06-12 13:00:00,14.46,14.46,14.44,14.46,45837.0,12.7594,12.7594,12.7417,12.7594,45837.0
2015-06-12 13:30:00,14.45,14.49,14.43,14.46,169490.0,12.7506,12.7859,12.7329,12.7594,169490.0
2015-06-12 14:00:00,14.46,14.47,14.45,14.46,38768.0,12.7594,12.7682,12.7506,12.7594,38768.0
2015-06-12 14:30:00,14.46,14.47,14.42,14.44,80744.0,12.7594,12.7682,12.7241,12.7417,80744.0
2015-06-12 15:00:00,14.44,14.45,14.42,14.43,162444.0,12.7417,12.7506,12.7241,12.7329,162444.0
2015-06-12 15:30:00,14.42,14.43,14.39,14.41,414303.0,12.7241,12.7329,12.6976,12.7153,414303.0
2015-06-15 09:30:00,14.33,14.37,14.25,14.3,253810.0,12.6447,12.68,12.5741,12.6182,253810.0
2015-06-15 10:00:00,14.3,14.31,14.27,14.3,449061.0,12.6182,12.627,12.5917,12.6182,449061.0
2015-06-15 10:30:00,14.29,14.36,14.29,14.35,526764.0,12.6094,12.6712,12.6094,12.6623,526764.0
2015-06-15 11:00:00,14.36,14.38,14.28,14.29,313564.0,12.6712,12.6888,12.6006,12.6094,313564.0
2015-06-15 11:30:00,14.28,14.3,14.25,14.25,168823.0,12.6006,12.6182,12.5741,12.5741,168823.0
2015-06-15 12:00:00,14.26,14.26,14.25,14.26,118155.0,12.5829,12.5829,12.5741,12.5829,118155.0
2015-06-15 12:30:00,14.26,14.29,14.25,14.29,161029.0,12.5829,12.6094,12.5741,12.6094,161029.0
2015-06-15 13:00:00,14.29,14.29,14.25,14.27,178135.0,12.6094,12.6094,12.5741,12.5917,178135.0
2015-06-15 13:30:00,14.27,14.29,14.23,14.27,199318.0,12.5917,12.6094,12.5564,12.5917,199318.0
2015-06-15 14:00:00,14.27,14.27,14.23,14.23,140962.0,12.5917,12.5917,12.5564,12.5564,140962.0
2015-06-15 14:30:00,14.24,14.24,14.2,14.21,162192.0,12.5653,12.5653,12.53,12.5388,162192.0
2015-06-15 15:00:00,14.21,14.24,14.2,14.24,91193.0,12.5388,12.5653,12.53,12.5653,91193.0
2015-06-15 15:30:00,14.24,14.24,14.2,14.2,513428.0,12.5653,12.5653,12.53,12.53,513428.0
2015-06-16 09:30:00,14.2,14.28,14.17,14.24,239557.0,12.53,12.6006,12.5035,12.5653,239557.0
2015-06-16 10:00:00,14.24,14.26,14.22,14.24,249004.0,12.5653,12.5829,12.5476,12.5653,249004.0
2015-06-16 10:30:00,14.24,14.26,14.21,14.21,104142.0,12.5653,12.5829,12.5388,12.5388,104142.0
2015-06-16 11:00:00,14.22,14.24,14.21,14.23,126222.0,12.5476,12.5653,12.5388,12.5564,126222.0
2015-06-16 11:30:00,14.23,14.23,14.2,14.2,85216.0,12.5564,12.5564,12.53,12.53,85216.0
2015-06-16 12:00:00,14.21,14.21,14.2,14.21,127924.0,12.5388,12.5388,12.53,12.5388,127924.0
2015-06-16 12:30:00,14.21,14.22,14.2,14.21,158535.0,12.5388,12.5476,12.53,12.5388,158535.0
2015-06-16 13:00:00,14.22,14.22,14.21,14.22,80295.0,12.5476,12.5476,12.5388,12.5476,80295.0
2015-06-16 13:30:00,14.22,14.22,14.2,14.22,130443.0,12.5476,12.5476,12.53,12.5476,130443.0
2015-06-16 14:00:00,14.22,14.22,14.2,14.21,136530.0,12.5476,12.5476,12.53,12.5388,136530.0
2015-06-16 14:30:00,14.22,14.22,14.2,14.2,82095.0,12.5476,12.5476,12.53,12.53,82095.0
2015-06-16 15:00:00,14.21,14.21,14.19,14.2,138171.0,12.5388,12.5388,12.5211,12.53,138171.0
2015-06-16 15:30:00,14.21,14.21,14.19,14.2,414946.0,12.5388,12.5388,12.5211,12.53,414946.0
2015-06-17 09:30:00,14.26,14.34,14.2,14.31,306625.0,12.5829,12.6535,12.53,12.627,306625.0
2015-06-17 10:00:00,14.31,14.32,14.27,14.29,73191.0,12.627,12.6359,12.5917,12.6094,73191.0
2015-06-17 10:30:00,14.28,14.29,14.24,14.25,86672.0,12.6006,12.6094,12.5653,12.5741,86672.0
2015-06-17 11:00:00,14.25,14.26,14.22,14.23,69785.0,12.5741,12.5829,12.5476,12.5564,69785.0
2015-06-17 11:30:00,14.22,14.27,14.22,14.25,77959.0,12.5476,12.5917,12.5476,12.5741,77959.0
2015-06-17 12:00:00,14.26,14.26,14.21,14.23,90381.0,12.5829,12.5829,12.5388,12.5564,90381.0
2015-06-17 12:30:00,14.23,14.25,14.2,14.2,93037.0,12.5564,12.5741,12.53,12.53,93037.0
2015-06-17 13:00:00,14.21,14.21,14.18,14.2,51148.0,12.5388,12.5388,12.5123,12.53,51148.0
2015-06-17 13:30:00,14.2,14.21,14.18,14.2,91800.0,12.53,12.5388,12.5123,12.53,91800.0
2015-06-17 14:00:00,14.19,14.27,14.17,14.22,325022.0,12.5211,12.5917,12.5035,12.5476,325022.0
2015-06-17 14:30:00,14.22,14.27,14.21,14.24,288361.0,12.5476,12.5917,12.5388,12.5653,288361.0
2015-06-17 15:00:00,14.24,14.27,14.23,14.26,397868.0,12.5653,12.5917,12.5564,12.5829,397868.0
2015-06-17 15:30:00,14.26,14.27,14.21,14.21,396742.0,12.5829,12.5917,12.5388,12.5388,396742.0
2015-06-18 09:30:00,14.41,14.55,14.39,14.46,460424.0,12.7153,12.8388,12.6976,12.7594,460424.0
2015-06-18 10:00:00,14.46,14.5,14.42,14.5,327790.0,12.7594,12.7947,12.7241,12.7947,327790.0
2015-06-18 10:30:00,14.5,14.53,14.48,14.51,366708.0,12.7947,12.8212,12.777,12.8035,366708.0
2015-06-18 11:00:00,14.51,14.53,14.49,14.5,373993.0,12.8035,12.8212,12.7859,12.7947,373993.0
2015-06-18 11:30:00,14.51,14.52,14.49,14.49,288025.0,12.8035,12.8123,12.7859,12.7859,288025.0
2015-06-18 12:00:00,14.49,14.52,14.47,14.5,285406.0,12.7859,12.8123,12.7682,12.7947,285406.0
2015-06-18 12:30:00,14.5,14.52,14.48,14.51,110870.0,12.7947,12.8123,12.777,12.8035,110870.0
2015-06-18 13:00:00,14.52,14.52,14.45,14.49,121485.0,12.8123,12.8123,12.7506,12.7859,121485.0
2015-06-18 13:30:00,14.49,14.5,14.48,14.5,120227.0,12.7859,12.7947,12.777,12.7947,120227.0
2015-06-18 14:00:00,14.5,14.51,14.49,14.51,449332.0,12.7947,12.8035,12.7859,12.8035,449332.0
2015-06-18 14:30:00,14.51,14.62,14.51,14.62,432052.0,12.8035,12.9006,12.8035,12.9006,432052.0
2015-06-18 15:00:00,14.62,14.62,14.59,14.6,294519.0,12.9006,12.9006,12.8741,12.8829,294519.0
2015-06-18 15:30:00,14.61,14.61,14.52,14.53,1106348.0,12.8917,12.8917,12.8123,12.8212,1106348.0
2015-06-19 09:30:00,14.47,14.68,14.47,14.67,826058.0,12.7682,12.9535,12.7682,12.9447,826058.0
2015-06-19 10:00:00,14.67,14.86,14.66,14.86,386138.0,12.9447,13.1123,12.9359,13.1123,386138.0
2015-06-19 10:30:00,14.86,14.88,14.82,14.85,306020.0,13.1123,13.13,13.0771,13.1035,306020.0
2015-06-19 11:00:00,14.85,14.89,14.82,14.88,171302.0,13.1035,13.1388,13.0771,13.13,171302.0
2015-06-19 11:30:00,14.88,14.89,14.86,14.87,142279.0,13.13,13.1388,13.1123,13.1212,142279.0
2015-06-19 12:00:00,14.87,14.89,14.84,14.89,106526.0,13.1212,13.1388,13.0947,13.1388,106526.0
2015-06-19 12:30:00,14.89,14.91,14.88,14.89,86815.0,13.1388,13.1565,13.13,13.1388,86815.0
2015-06-19 13:00:00,14.89,14.91,14.88,14.9,93517.0,13.1388,13.1565,13.13,13.1476,93517.0
2015-06-19 13:30:00,14.9,14.93,14.89,14.91,107988.0,13.1476,13.1741,13.1388,13.1565,107988.0
2015-06-19 14:00:00,14.91,14.96,14.9,14.96,186709.0,13.1565,13.2006,13.1476,13.2006,186709.0
2015-06-19 14:30:00,14.96,14.96,14.92,14.93,135106.0,13.2006,13.2006,13.1653,13.1741,135106.0
2015-06-19 15:00:00,14.92,14.95,14.92,14.93,208315.0,13.1653,13.1918,13.1653,13.1741,208315.0
2015-06-19 15:30:00,14.93,14.99,14.92,14.96,969162.0,13.1741,13.2271,13.1653,13.2006,969162.0
2015-06-22 09:30:00,15.03,15.15,14.9,15.04,254428.0,13.2624,13.3682,13.1476,13.2712,254428.0
2015-06-22 10:00:00,15.03,15.09,15.0,15.04,95677.0,13.2624,13.3153,13.2359,13.2712,95677.0
2015-06-22 10:30:00,15.04,15.06,15.01,15.04,115941.0,13.2712,13.2888,13.2447,13.2712,115941.0
2015-06-22 11:00:00,15.03,15.07,15.02,15.06,104857.0,13.2624,13.2976,13.2535,13.2888,104857.0
2015-06-22 11:30:00,15.05,15.08,15.05,15.07,75796.0,13.28,13.3065,13.28,13.2976,75796.0
2015-06-22 12:00:00,15.07,15.07,15.02,15.02,83698.0,13.2976,13.2976,13.2535,13.2535,83698.0
2015-06-22 12:30:00,15.03,15.06,15.02,15.05,102528.0,13.2624,13.2888,13.2535,13.28,102528.0
2015-06-22 13:00:00,15.04,15.06,15.03,15.03,131508.0,13.2712,13.2888,13.2624,13.2624,131508.0
2015-06-22 13:30:00,15.03,15.05,15.02,15.03,154796.0,13.2624,13.28,13.2535,13.2624,154796.0
2015-06-22 14:00:00,15.04,15.04,15.02,15.04,50131.0,13.2712,13.2712,13.2535,13.2712,50131.0
2015-06-22 14:30:00,15.04,15.06,15.03,15.05,84951.0,13.2712,13.2888,13.2624,13.28,84951.0
2015-06-22 15:00:00,15.04,15.05,15.03,15.03,119279.0,13.2712,13.28,13.2624,13.2624,119279.0
2015-06-22 15:30:00,15.04,15.06,15.03,15.06,438764.0,13.2712,13.2888,13.2624,13.2888,438764.0
2015-06-23 09:30:00,15.09,15.16,15.06,15.07,247970.0,13.3153,13.3771,13.2888,13.2976,247970.0
2015-06-23 10:00:00,15.08,15.08,15.05,15.07,124801.0,13.3065,13.3065,13.28,13.2976,124801.0
2015-06-23 10:30:00,15.07,15.09,15.06,15.09,183082.0,13.2976,13.3153,13.2888,13.3153,183082.0
2015-06-23 11:00:00,15.08,15.09,15.06,15.08,105936.0,13.3065,13.3153,13.2888,13.3065,105936.0
2015-06-23 11:30:00,15.08,15.11,15.07,15.11,122674.0,13.3065,13.3329,13.2976,13.3329,122674.0
2015-06-23 12:00:00,15.1,15.11,15.07,15.08,73122.0,13.3241,13.3329,13.2976,13.3065,73122.0
2015-06-23 12:30:00,15.08,15.08,15.05,15.05,37037.0,13.3065,13.3065,13.28,13.28,37037.0
2015-06-23 13:00:00,15.06,15.08,15.05,15.06,40401.0,13.2888,13.3065,13.28,13.2888,40401.0
2015-06-23 13:30:00,15.06,15.07,15.05,15.06,54770.0,13.2888,13.2976,13.28,13.2888,54770.0
2015-06-23 14:00:00,15.05,15.07,15.04,15.05,114251.0,13.28,13.2976,13.2712,13.28,114251.0
2015-06-23 14:30:00,15.04,15.06,15.04,15.05,113589.0,13.2712,13.2888,13.2712,13.28,113589.0
2015-06-23 15:00:00,15.05,15.05,15.03,15.03,65526.0,13.28,13.28,13.2624,13.2624,65526.0
2015-06-23 15:30:00,15.03,15.04,14.97,15.01,559873.0,13.2624,13.2712,13.2094,13.2447,559873.0
2015-06-24 09:30:00,14.98,15.12,14.95,14.98,198196.0,13.2182,13.3418,13.1918,13.2182,198196.0
2015-06-24 10:00:00,14.98,14.98,14.88,14.94,176267.0,13.2182,13.2182,13.13,13.1829,176267.0
2015-06-24 10:30:00,14.94,14.98,14.93,14.94,158210.0,13.1829,13.2182,13.1741,13.1829,158210.0
2015-06-24 11:00:00,14.94,14.95,14.89,14.89,80159.0,13.1829,13.1918,13.1388,13.1388,80159.0
2015-06-24 11:30:00,14.89,14.92,14.88,14.9,118093.0,13.1388,13.1653,13.13,13.1476,118093.0
2015-06-24 12:00:00,14.9,14.92,14.89,14.92,79440.0,13.1476,13.1653,13.1388,13.1653,79440.0
2015-06-24 12:30:00,14.91,14.92,14.88,14.88,63388.0,13.1565,13.1653,13.13,13.13,63388.0
2015-06-24 13:00:00,14.88,14.89,14.82,14.83,88830.0,13.13,13.1388,13.0771,13.0859,88830.0
2015-06-24 13:30:00,14.82,14.84,14.81,14.84,66344.0,13.0771,13.0947,13.0682,13.0947,66344.0
2015-06-24 14:00:00,14.84,14.86,14.81,14.81,133927.0,13.0947,13.1123,13.0682,13.0682,133927.0
2015-06-24 14:30:00,14.81,14.84,14.81,14.84,114027.0,13.0682,13.0947,13.0682,13.0947,114027.0
2015-06-24 15:00:00,14.84,14.86,14.83,14.84,173423.0,13.0947,13.1123,13.0859,13.0947,173423.0
2015-06-24 15:30:00,14.84,14.86,14.81,14.83,693151.0,13.0947,13.1123,13.0682,13.0859,693151.0
2015-06-25 09:30:00,14.82,14.91,14.76,14.88,268735.0,13.0771,13.1565,13.0241,13.13,268735.0
2015-06-25 10:00:00,14.87,14.88,14.79,14.79,205784.0,13.1212,13.13,13.0506,13.0506,205784.0
2015-06-25 10:30:00,14.79,14.82,14.76,14.82,158366.0,13.0506,13.0771,13.0241,13.0771,158366.0
2015-06-25 11:00:00,14.82,14.84,14.75,14.78,151064.0,13.0771,13.0947,13.0153,13.0418,151064.0
2015-06-25 11:30:00,14.78,14.81,14.76,14.81,107737.0,13.0418,13.0682,13.0241,13.0682,107737.0
2015-06-25 12:00:00,14.81,14.81,14.78,14.81,108520.0,13.0682,13.0682,13.0418,13.0682,108520.0
2015-06-25 12:30:00,14.81,14.83,14.79,14.83,79287.0,13.0682,13.0859,13.0506,13.0859,79287.0
2015-06-25 13:00:00,14.83,14.83,14.8,14.8,93698.0,13.0859,13.0859,13.0594,13.0594,93698.0
2015-06-25 13:30:00,14.81,14.83,14.8,14.83,77456.0,13.0682,13.0859,13.0594,13.0859,77456.0
2015-06-25 14:00:00,14.82,14.83,14.73,14.75,184529.0,13.0771,13.0859,12.9976,13.0153,184529.0
2015-06-25 14:30:00,14.75,14.75,14.68,14.71,116088.0,13.0153,13.0153,12.9535,12.98,116088.0
2015-06-25 15:00:00,14.71,14.74,14.7,14.71,196968.0,12.98,13.0065,12.9712,12.98,196968.0
2015-06-25 15:30:00,14.7,14.76,14.69,14.75,700287.0,12.9712,13.0241,12.9623,13.0153,700287.0
2015-06-26 09:30:00,14.81,15.08,14.65,15.06,255194.0,13.0682,13.3065,12.927,13.2888,255194.0
2015-06-26 10:00:00,15.07,15.07,14.93,14.98,206654.0,13.2976,13.2976,13.1741,13.2182,206654.0
2015-06-26 10:30:00,14.98,15.03,14.97,15.0,238775.0,13.2182,13.2624,13.2094,13.2359,238775.0
2015-06-26 11:00:00,14.99,15.02,14.98,15.0,131998.0,13.2271,13.2535,13.2182,13.2359,131998.0
2015-06-26 11:30:00,15.0,15.06,14.98,15.01,229635.0,13.2359,13.2888,13.2182,13.2447,229635.0
2015-06-26 12:00:00,15.01,15.05,15.0,15.02,276960.0,13.2447,13.28,13.2359,13.2535,276960.0
2015-06-26 12:30:00,15.02,15.09,15.02,15.04,324635.0,13.2535,13.3153,13.2535,13.2712,324635.0
2015-06-26 13:00:00,15.03,15.14,15.01,15.03,363845.0,13.2624,13.3594,13.2447,13.2624,363845.0
2015-06-26 13:30:00,15.03,15.07,15.02,15.05,169844.0,13.2624,13.2976,13.2535,13.28,169844.0
2015-06-26 14:00:00,15.06,15.06,15.05,15.06,111463.0,13.2888,13.2888,13.28,13.2888,111463.0
2015-06-26 14:30:00,15.05,15.11,15.05,15.11,302625.0,13.28,13.3329,13.28,13.3329,302625.0
2015-06-26 15:00:00,15.11,15.16,15.09,15.15,522711.0,13.3329,13.3771,13.3153,13.3682,522711.0
2015-06-26 15:30:00,15.15,15.18,15.1,15.16,1753307.0,13.3682,13.3947,13.3241,13.3771,1753307.0
2015-06-29 09:30:00,15.08,15.12,14.9,14.93,434390.0,13.3065,13.3418,13.1476,13.1741,434390.0
2015-06-29 10:00:00,14.92,14.98,14.82,14.82,233829.0,13.1653,13.2182,13.0771,13.0771,233829.0
2015-06-29 10:30:00,14.82,14.85,14.8,14.83,240248.0,13.0771,13.1035,13.0594,13.0859,240248.0
2015-06-29 11:00:00,14.83,14.83,14.77,14.79,210282.0,13.0859,13.0859,13.0329,13.0506,210282.0
2015-06-29 11:30:00,14.79,14.8,14.75,14.76,206840.0,13.0506,13.0594,13.0153,13.0241,206840.0
2015-06-29 12:00:00,14.77,14.77,14.69,14.71,123107.0,13.0329,13.0329,12.9623,12.98,123107.0
2015-06-29 12:30:00,14.7,14.71,14.66,14.66,129051.0,12.9712,12.98,12.9359,12.9359,129051.0
2015-06-29 13:00:00,14.66,14.69,14.63,14.67,164117.0,12.9359,12.9623,12.9094,12.9447,164117.0
2015-06-29 13:30:00,14.67,14.68,14.59,14.59,197550.0,12.9447,12.9535,12.8741,12.8741,197550.0
2015-06-29 14:00:00,14.6,14.61,14.55,14.56,170735.0,12.8829,12.8917,12.8388,12.8476,170735.0
2015-06-29 14:30:00,14.55,14.62,14.54,14.54,205661.0,12.8388,12.9006,12.83,12.83,205661.0
2015-06-29 15:00:00,14.54,14.56,14.53,14.54,309407.0,12.83,12.8476,12.8212,12.83,309407.0
2015-06-29 15:30:00,14.54,14.54,14.44,14.46,663677.0,12.83,12.83,12.7417,12.7594,663677.0
2015-06-30 09:30:00,14.6,14.6,14.33,14.34,371651.0,12.8829,12.8829,12.6447,12.6535,371651.0
2015-06-30 10:00:00,14.34,14.5,14.33,14.5,181881.0,12.6535,12.7947,12.6447,12.7947,181881.0
2015-06-30 10:30:00,14.5,14.52,14.42,14.44,179163.0,12.7947,12.8123,12.7241,12.7417,179163.0
2015-06-30 11:00:00,14.42,14.44,14.38,14.43,137418.0,12.7241,12.7417,12.6888,12.7329,137418.0
2015-06-30 11:30:00,14.42,14.46,14.39,14.41,169770.0,12.7241,12.7594,12.6976,12.7153,169770.0
2015-06-30 12:00:00,14.41,14.45,14.39,14.4,141104.0,12.7153,12.7506,12.6976,12.7064,141104.0
2015-06-30 12:30:00,14.4,14.45,14.39,14.45,102812.0,12.7064,12.7506,12.6976,12.7506,102812.0
2015-06-30 13:00:00,14.45,14.5,14.44,14.5,73819.0,12.7506,12.7947,12.7417,12.7947,73819.0
2015-06-30 13:30:00,14.5,14.55,14.49,14.54,108131.0,12.7947,12.8388,12.7859,12.83,108131.0
2015-06-30 14:00:00,14.55,14.6,14.53,14.54,198689.0,12.8388,12.8829,12.8212,12.83,198689.0
2015-06-30 14:30:00,14.54,14.59,14.52,14.53,286136.0,12.83,12.8741,12.8123,12.8212,286136.0
2015-06-30 15:00:00,14.53,14.59,14.52,14.59,535131.0,12.8212,12.8741,12.8123,12.8741,535131.0
2015-06-30 15:30:00,14.59,14.63,14.58,14.6,1284041.0,12.8741,12.9094,12.8653,12.8829,1284041.0
2015-07-01 09:30:00,14.7,14.81,14.68,14.73,297988.0,12.9712,13.0682,12.9535,12.9976,297988.0
2015-07-01 10:00:00,14.72,14.77,14.68,14.7,186133.0,12.9888,13.0329,12.9535,12.9712,186133.0
2015-07-01 10:30:00,14.7,14.7,14.64,14.69,128460.0,12.9712,12.9712,12.9182,12.9623,128460.0
2015-07-01 11:00:00,14.69,14.76,14.69,14.76,75256.0,12.9623,13.0241,12.9623,13.0241,75256.0
2015-07-01 11:30:00,14.76,14.76,14.71,14.71,109142.0,13.0241,13.0241,12.98,12.98,109142.0
2015-07-01 12:00:00,14.71,14.73,14.67,14.67,117007.0,12.98,12.9976,12.9447,12.9447,117007.0
2015-07-01 12:30:00,14.67,14.68,14.61,14.62,85988.0,12.9447,12.9535,12.8917,12.9006,85988.0
2015-07-01 13:00:00,14.63,14.67,14.61,14.66,72019.0,12.9094,12.9447,12.8917,12.9359,72019.0
2015-07-01 13:30:00,14.66,14.69,14.62,14.62,98671.0,12.9359,12.9623,12.9006,12.9006,98671.0
2015-07-01 14:00:00,14.62,14.63,14.56,14.57,209902.0,12.9006,12.9094,12.8476,12.8565,209902.0
2015-07-01 14:30:00,14.57,14.6,14.54,14.58,138387.0,12.8565,12.8829,12.83,12.8653,138387.0
2015-07-01 15:00:00,14.58,14.64,14.57,14.61,281163.0,12.8653,12.9182,12.8565,12.8917,281163.0
2015-07-01 15:30:00,14.62,14.65,14.61,14.65,326667.0,12.9006,12.927,12.8917,12.927,326667.0
2015-07-02 09:30:00,14.69,14.99,14.69,14.83,399373.0,12.9623,13.2271,12.9623,13.0859,399373.0
2015-07-02 10:00:00,14.84,14.88,14.79,14.81,102288.0,13.0947,13.13,13.0506,13.0682,102288.0
2015-07-02 10:30:00,14.8,14.81,14.72,14.73,119049.0,13.0594,13.0682,12.9888,12.9976,119049.0
2015-07-02 11:00:00,14.72,14.73,14.67,14.71,123076.0,12.9888,12.9976,12.9447,12.98,123076.0
2015-07-02 11:30:00,14.7,14.71,14.65,14.69,90994.0,12.9712,12.98,12.927,12.9623,90994.0
2015-07-02 12:00:00,14.68,14.72,14.62,14.65,279787.0,12.9535,12.9888,12.9006,12.927,279787.0
2015-07-02 12:30:00,14.64,14.65,14.59,14.59,267278.0,12.9182,12.927,12.8741,12.8741,267278.0
2015-07-02 13:00:00,14.59,14.63,14.57,14.63,83192.0,12.8741,12.9094,12.8565,12.9094,83192.0
2015-07-02 13:30:00,14.63,14.64,14.57,14.57,276238.0,12.9094,12.9182,12.8565,12.8565,276238.0
2015-07-02 14:00:00,14.57,14.59,14.56,14.57,102466.0,12.8565,12.8741,12.8476,12.8565,102466.0
2015-07-02 14:30:00,14.57,14.61,14.57,14.61,111149.0,12.8565,12.8917,12.8565,12.8917,111149.0
2015-07-02 15:00:00,14.61,14.61,14.56,14.57,170221.0,12.8917,12.8917,12.8476,12.8565,170221.0
2015-07-02 15:30:00,14.58,14.62,14.56,14.59,530720.0,12.8653,12.9006,12.8476,12.8741,530720.0
2015-07-06 09:30:00,14.47,14.52,14.35,14.44,188079.0,12.7682,12.8123,12.6623,12.7417,188079.0
2015-07-06 10:00:00,14.44,14.51,14.43,14.47,244875.0,12.7417,12.8035,12.7329,12.7682,244875.0
2015-07-06 10:30:00,14.48,14.53,14.47,14.48,218859.0,12.777,12.8212,12.7682,12.777,218859.0
2015-07-06 11:00:00,14.49,14.52,14.4,14.41,159629.0,12.7859,12.8123,12.7064,12.7153,159629.0
2015-07-06 11:30:00,14.41,14.44,14.39,14.42,224871.0,12.7153,12.7417,12.6976,12.7241,224871.0
2015-07-06 12:00:00,14.42,14.44,14.41,14.44,44280.0,12.7241,12.7417,12.7153,12.7417,44280.0
2015-07-06 12:30:00,14.44,14.44,14.39,14.4,102251.0,12.7417,12.7417,12.6976,12.7064,102251.0
2015-07-06 13:00:00,14.4,14.41,14.33,14.34,142786.0,12.7064,12.7153,12.6447,12.6535,142786.0
2015-07-06 13:30:00,14.33,14.34,14.27,14.29,185610.0,12.6447,12.6535,12.5917,12.6094,185610.0
2015-07-06 14:00:00,14.28,14.3,14.25,14.27,143384.0,12.6006,12.6182,12.5741,12.5917,143384.0
2015-07-06 14:30:00,14.27,14.28,14.24,14.25,206490.0,12.5917,12.6006,12.5653,12.5741,206490.0
2015-07-06 15:00:00,14.25,14.3,14.24,14.29,136766.0,12.5741,12.6182,12.5653,12.6094,136766.0
2015-07-06 15:30:00,14.3,14.32,14.27,14.29,554934.0,12.6182,12.6359,12.5917,12.6094,554934.0
2015-07-07 09:30:00,14.34,14.34,14.14,14.2,165259.0,12.6535,12.6535,12.477,12.53,165259.0
2015-07-07 10:00:00,14.2,14.2,14.06,14.08,158735.0,12.53,12.53,12.4064,12.4241,158735.0
2015-07-07 10:30:00,14.08,14.12,14.04,14.09,330846.0,12.4241,12.4594,12.3888,12.4329,330846.0
2015-07-07 11:00:00,14.09,14.12,14.05,14.08,210617.0,12.4329,12.4594,12.3976,12.4241,210617.0
2015-07-07 11:30:00,14.07,14.21,14.05,14.19,261133.0,12.4153,12.5388,12.3976,12.5211,261133.0
2015-07-07 12:00:00,14.18,14.2,14.14,14.15,125785.0,12.5123,12.53,12.477,12.4858,125785.0
2015-07-07 12:30:00,14.14,14.27,14.14,14.26,272449.0,12.477,12.5917,12.477,12.5829,272449.0
2015-07-07 13:00:00,14.26,14.29,14.22,14.26,202436.0,12.5829,12.6094,12.5476,12.5829,202436.0
2015-07-07 13:30:00,14.26,14.28,14.17,14.19,284194.0,12.5829,12.6006,12.5035,12.5211,284194.0
2015-07-07 14:00:00,14.2,14.25,14.2,14.24,102504.0,12.53,12.5741,12.53,12.5653,102504.0
2015-07-07 14:30:00,14.25,14.35,14.24,14.33,207219.0,12.5741,12.6623,12.5653,12.6447,207219.0
2015-07-07 15:00:00,14.34,14.39,14.29,14.37,262686.0,12.6535,12.6976,12.6094,12.68,262686.0
2015-07-07 15:30:00,14.37,14.4,14.33,14.35,324193.0,12.68,12.7064,12.6447,12.6623,324193.0
2015-07-08 09:30:00,14.25,14.33,14.15,14.21,170425.0,12.5741,12.6447,12.4858,12.5388,170425.0
2015-07-08 10:00:00,14.21,14.25,14.19,14.21,184200.0,12.5388,12.5741,12.5211,12.5388,184200.0
2015-07-08 10:30:00,14.21,14.3,14.17,14.3,343734.0,12.5388,12.6182,12.5035,12.6182,343734.0
2015-07-08 11:00:00,14.29,14.31,14.26,14.28,222964.0,12.6094,12.627,12.5829,12.6006,222964.0
2015-07-08 11:30:00,14.28,14.3,14.24,14.26,195736.0,12.6006,12.6182,12.5653,12.5829,195736.0
2015-07-08 12:00:00,14.26,14.28,14.24,14.28,63284.0,12.5829,12.6006,12.5653,12.6006,63284.0
2015-07-08 12:30:00,14.27,14.28,14.22,14.28,99213.0,12.5917,12.6006,12.5476,12.6006,99213.0
2015-07-08 13:00:00,14.27,14.31,14.25,14.26,88649.0,12.5917,12.627,12.5741,12.5829,88649.0
2015-07-08 13:30:00,14.26,14.27,14.23,14.26,68247.0,12.5829,12.5917,12.5564,12.5829,68247.0
2015-07-08 14:00:00,14.25,14.26,14.2,14.23,144998.0,12.5741,12.5829,12.53,12.5564,144998.0
2015-07-08 14:30:00,14.23,14.23,14.12,14.17,142147.0,12.5564,12.5564,12.4594,12.5035,142147.0
2015-07-08 15:00:00,14.16,14.22,14.15,14.15,150664.0,12.4947,12.5476,12.4858,12.4858,150664.0
2015-07-08 15:30:00,14.15,14.19,14.14,14.16,349678.0,12.4858,12.5211,12.477,12.4947,349678.0
2015-07-09 09:30:00,14.31,14.4,14.25,14.39,142961.0,12.627,12.7064,12.5741,12.6976,142961.0
2015-07-09 10:00:00,14.4,14.41,14.29,14.29,156730.0,12.7064,12.7153,12.6094,12.6094,156730.0
2015-07-09 10:30:00,14.29,14.32,14.25,14.32,187479.0,12.6094,12.6359,12.5741,12.6359,187479.0
2015-07-09 11:00:00,14.31,14.31,14.27,14.28,136692.0,12.627,12.627,12.5917,12.6006,136692.0
2015-07-09 11:30:00,14.27,14.3,14.25,14.25,149535.0,12.5917,12.6182,12.5741,12.5741,149535.0
2015-07-09 12:00:00,14.25,14.26,14.23,14.23,53740.0,12.5741,12.5829,12.5564,12.5564,53740.0
2015-07-09 12:30:00,14.23,14.24,14.19,14.2,114204.0,12.5564,12.5653,12.5211,12.53,114204.0
2015-07-09 13:00:00,14.2,14.21,14.17,14.2,275098.0,12.53,12.5388,12.5035,12.53,275098.0
2015-07-09 13:30:00,14.2,14.24,14.19,14.2,69815.0,12.53,12.5653,12.5211,12.53,69815.0
2015-07-09 14:00:00,14.21,14.21,14.16,14.17,74027.0,12.5388,12.5388,12.4947,12.5035,74027.0
2015-07-09 14:30:00,14.17,14.19,14.14,14.18,148115.0,12.5035,12.5211,12.477,12.5123,148115.0
2015-07-09 15:00:00,14.18,14.2,14.17,14.18,89466.0,12.5123,12.53,12.5035,12.5123,89466.0
2015-07-09 15:30:00,14.19,14.21,14.17,14.18,253524.0,12.5211,12.5388,12.5035,12.5123,253524.0
2015-07-10 09:30:00,14.29,14.35,14.13,14.33,115381.0,12.6094,12.6623,12.4682,12.6447,115381.0
2015-07-10 10:00:00,14.33,14.38,14.27,14.27,119283.0,12.6447,12.6888,12.5917,12.5917,119283.0
2015-07-10 10:30:00,14.28,14.28,14.18,14.23,90837.0,12.6006,12.6006,12.5123,12.5564,90837.0
2015-07-10 11:00:00,14.23,14.25,14.21,14.22,63566.0,12.5564,12.5741,12.5388,12.5476,63566.0
2015-07-10 11:30:00,14.22,14.32,14.22,14.27,107697.0,12.5476,12.6359,12.5476,12.5917,107697.0
2015-07-10 12:00:00,14.27,14.3,14.26,14.3,46668.0,12.5917,12.6182,12.5829,12.6182,46668.0
2015-07-10 12:30:00,14.29,14.34,14.26,14.33,101801.0,12.6094,12.6535,12.5829,12.6447,101801.0
2015-07-10 13:00:00,14.34,14.34,14.3,14.33,54208.0,12.6535,12.6535,12.6182,12.6447,54208.0
2015-07-10 13:30:00,14.32,14.33,14.26,14.26,45699.0,12.6359,12.6447,12.5829,12.5829,45699.0
2015-07-10 14:00:00,14.26,14.29,14.26,14.26,81219.0,12.5829,12.6094,12.5829,12.5829,81219.0
2015-07-10 14:30:00,14.27,14.3,14.26,14.28,67866.0,12.5917,12.6182,12.5829,12.6006,67866.0
2015-07-10 15:00:00,14.28,14.32,14.27,14.29,103506.0,12.6006,12.6359,12.5917,12.6094,103506.0
2015-07-10 15:30:00,14.29,14.3,14.25,14.26,311708.0,12.6094,12.6182,12.5741,12.5829,311708.0
2015-07-13 09:30:00,14.32,14.51,14.21,14.51,189248.0,12.6359,12.8035,12.5388,12.8035,189248.0
2015-07-13 10:00:00,14.5,14.51,14.42,14.44,123532.0,12.7947,12.8035,12.7241,12.7417,123532.0
2015-07-13 10:30:00,14.44,14.49,14.43,14.48,92623.0,12.7417,12.7859,12.7329,12.777,92623.0
2015-07-13 11:00:00,14.48,14.5,14.43,14.47,130814.0,12.777,12.7947,12.7329,12.7682,130814.0
2015-07-13 11:30:00,14.47,14.47,14.42,14.43,47690.0,12.7682,12.7682,12.7241,12.7329,47690.0
2015-07-13 12:00:00,14.43,14.43,14.37,14.39,132578.0,12.7329,12.7329,12.68,12.6976,132578.0
2015-07-13 12:30:00,14.38,14.4,14.36,14.4,142776.0,12.6888,12.7064,12.6712,12.7064,142776.0
2015-07-13 13:00:00,14.39,14.42,14.38,14.41,148051.0,12.6976,12.7241,12.6888,12.7153,148051.0
2015-07-13 13:30:00,14.41,14.42,14.4,14.41,55048.0,12.7153,12.7241,12.7064,12.7153,55048.0
2015-07-13 14:00:00,14.41,14.44,14.39,14.43,144360.0,12.7153,12.7417,12.6976,12.7329,144360.0
2015-07-13 14:30:00,14.43,14.44,14.41,14.42,107814.0,12.7329,12.7417,12.7153,12.7241,107814.0
2015-07-13 15:00:00,14.41,14.45,14.4,14.45,143903.0,12.7153,12.7506,12.7064,12.7506,143903.0
2015-07-13 15:30:00,14.45,14.47,14.43,14.43,437299.0,12.7506,12.7682,12.7329,12.7329,437299.0
2015-07-14 09:30:00,14.39,14.47,14.32,14.36,375723.0,12.6976,12.7682,12.6359,12.6712,375723.0
2015-07-14 10:00:00,14.37,14.45,14.36,14.41,243495.0,12.68,12.7506,12.6712,12.7153,243495.0
2015-07-14 10:30:00,14.41,14.43,14.39,14.39,46435.0,12.7153,12.7329,12.6976,12.6976,46435.0
2015-07-14 11:00:00,14.39,14.4,14.38,14.39,71794.0,12.6976,12.7064,12.6888,12.6976,71794.0
2015-07-14 11:30:00,14.4,14.41,14.37,14.37,91509.0,12.7064,12.7153,12.68,12.68,91509.0
2015-07-14 12:00:00,14.38,14.42,14.37,14.37,148968.0,12.6888,12.7241,12.68,12.68,148968.0
2015-07-14 12:30:00,14.37,14.38,14.36,14.36,50126.0,12.68,12.6888,12.6712,12.6712,50126.0
2015-07-14 13:00:00,14.37,14.39,14.36,14.38,68888.0,12.68,12.6976,12.6712,12.6888,68888.0
2015-07-14 13:30:00,14.38,14.38,14.37,14.38,38619.0,12.6888,12.6888,12.68,12.6888,38619.0
2015-07-14 14:00:00,14.38,14.4,14.37,14.38,98739.0,12.6888,12.7064,12.68,12.6888,98739.0
2015-07-14 14:30:00,14.38,14.39,14.37,14.39,111985.0,12.6888,12.6976,12.68,12.6976,111985.0
2015-07-14 15:00:00,14.39,14.43,14.38,14.43,138528.0,12.6976,12.7329,12.6888,12.7329,138528.0
2015-07-14 15:30:00,14.43,14.45,14.42,14.43,413958.0,12.7329,12.7506,12.7241,12.7329,413958.0
2015-07-15 09:30:00,14.41,14.49,14.35,14.39,119506.0,12.7153,12.7859,12.6623,12.6976,119506.0
2015-07-15 10:00:00,14.38,14.39,14.35,14.36,161931.0,12.6888,12.6976,12.6623,12.6712,161931.0
2015-07-15 10:30:00,14.37,14.43,14.36,14.42,117429.0,12.68,12.7329,12.6712,12.7241,117429.0
2015-07-15 11:00:00,14.42,14.46,14.41,14.45,66165.0,12.7241,12.7594,12.7153,12.7506,66165.0
2015-07-15 11:30:00,14.45,14.46,14.43,14.44,128061.0,12.7506,12.7594,12.7329,12.7417,128061.0
2015-07-15 12:00:00,14.44,14.47,14.43,14.46,79323.0,12.7417,12.7682,12.7329,12.7594,79323.0
2015-07-15 12:30:00,14.47,14.5,14.44,14.5,133735.0,12.7682,12.7947,12.7417,12.7947,133735.0
2015-07-15 13:00:00,14.49,14.54,14.49,14.51,88410.0,12.7859,12.83,12.7859,12.8035,88410.0
2015-07-15 13:30:00,14.51,14.52,14.47,14.47,46657.0,12.8035,12.8123,12.7682,12.7682,46657.0
2015-07-15 14:00:00,14.47,14.48,14.46,14.47,61840.0,12.7682,12.777,12.7594,12.7682,61840.0
2015-07-15 14:30:00,14.46,14.47,14.41,14.43,117631.0,12.7594,12.7682,12.7153,12.7329,117631.0
2015-07-15 15:00:00,14.43,14.45,14.42,14.45,96518.0,12.7329,12.7506,12.7241,12.7506,96518.0
2015-07-15 15:30:00,14.44,14.46,14.42,14.44,425145.0,12.7417,12.7594,12.7241,12.7417,425145.0
2015-07-16 09:30:00,14.56,14.71,14.52,14.52,150379.0,12.8476,12.98,12.8123,12.8123,150379.0
2015-07-16 10:00:00,14.53,14.59,14.51,14.58,89300.0,12.8212,12.8741,12.8035,12.8653,89300.0
2015-07-16 10:30:00,14.58,14.61,14.56,14.61,68044.0,12.8653,12.8917,12.8476,12.8917,68044.0
2015-07-16 11:00:00,14.61,14.64,14.6,14.63,96295.0,12.8917,12.9182,12.8829,12.9094,96295.0
2015-07-16 11:30:00,14.64,14.65,14.62,14.62,89997.0,12.9182,12.927,12.9006,12.9006,89997.0
2015-07-16 12:00:00,14.62,14.65,14.62,14.62,79797.0,12.9006,12.927,12.9006,12.9006,79797.0
2015-07-16 12:30:00,14.63,14.64,14.58,14.59,86164.0,12.9094,12.9182,12.8653,12.8741,86164.0
2015-07-16 13:00:00,14.6,14.61,14.58,14.61,66412.0,12.8829,12.8917,12.8653,12.8917,66412.0
2015-07-16 13:30:00,14.61,14.61,14.59,14.59,53294.0,12.8917,12.8917,12.8741,12.8741,53294.0
2015-07-16 14:00:00,14.59,14.61,14.57,14.58,75743.0,12.8741,12.8917,12.8565,12.8653,75743.0
2015-07-16 14:30:00,14.58,14.6,14.57,14.6,71035.0,12.8653,12.8829,12.8565,12.8829,71035.0
2015-07-16 15:00:00,14.6,14.63,14.59,14.63,103379.0,12.8829,12.9094,12.8741,12.9094,103379.0
2015-07-16 15:30:00,14.62,14.66,14.62,14.65,464699.0,12.9006,12.9359,12.9006,12.927,464699.0
2015-07-17 09:30:00,14.63,14.72,14.55,14.67,350548.0,12.9094,12.9888,12.8388,12.9447,350548.0
2015-07-17 10:00:00,14.67,14.7,14.64,14.7,245235.0,12.9447,12.9712,12.9182,12.9712,245235.0
2015-07-17 10:30:00,14.69,14.82,14.66,14.8,553562.0,12.9623,13.0771,12.9359,13.0594,553562.0
2015-07-17 11:00:00,14.8,14.8,14.75,14.79,319171.0,13.0594,13.0594,13.0153,13.0506,319171.0
2015-07-17 11:30:00,14.79,14.83,14.77,14.79,190653.0,13.0506,13.0859,13.0329,13.0506,190653.0
2015-07-17 12:00:00,14.8,14.81,14.74,14.75,192775.0,13.0594,13.0682,13.0065,13.0153,192775.0
2015-07-17 12:30:00,14.75,14.81,14.74,14.8,175282.0,13.0153,13.0682,13.0065,13.0594,175282.0
2015-07-17 13:00:00,14.81,14.84,14.79,14.81,142420.0,13.0682,13.0947,13.0506,13.0682,142420.0
2015-07-17 13:30:00,14.81,14.82,14.73,14.73,139124.0,13.0682,13.0771,12.9976,12.9976,139124.0
2015-07-17 14:00:00,14.74,14.79,14.73,14.78,205670.0,13.0065,13.0506,12.9976,13.0418,205670.0
2015-07-17 14:30:00,14.78,14.78,14.73,14.74,61441.0,13.0418,13.0418,12.9976,13.0065,61441.0
2015-07-17 15:00:00,14.74,14.76,14.72,14.76,158291.0,13.0065,13.0241,12.9888,13.0241,158291.0
2015-07-17 15:30:00,14.76,14.82,14.75,14.81,581785.0,13.0241,13.0771,13.0153,13.0682,581785.0
2015-07-20 09:30:00,14.81,14.92,14.76,14.82,262658.0,13.0682,13.1653,13.0241,13.0771,262658.0
2015-07-20 10:00:00,14.81,14.82,14.72,14.74,92908.0,13.0682,13.0771,12.9888,13.0065,92908.0
2015-07-20 10:30:00,14.74,14.85,14.73,14.83,304805.0,13.0065,13.1035,12.9976,13.0859,304805.0
2015-07-20 11:00:00,14.83,14.85,14.82,14.83,86719.0,13.0859,13.1035,13.0771,13.0859,86719.0
2015-07-20 11:30:00,14.82,14.83,14.79,14.82,115086.0,13.0771,13.0859,13.0506,13.0771,115086.0
2015-07-20 12:00:00,14.83,14.85,14.81,14.83,98703.0,13.0859,13.1035,13.0682,13.0859,98703.0
2015-07-20 12:30:00,14.83,14.84,14.82,14.83,62762.0,13.0859,13.0947,13.0771,13.0859,62762.0
2015-07-20 13:00:00,14.84,14.86,14.83,14.86,87390.0,13.0947,13.1123,13.0859,13.1123,87390.0
2015-07-20 13:30:00,14.85,14.88,14.85,14.85,97918.0,13.1035,13.13,13.1035,13.1035,97918.0
2015-07-20 14:00:00,14.85,14.88,14.83,14.88,83862.0,13.1035,13.13,13.0859,13.13,83862.0
2015-07-20 14:30:00,14.88,14.88,14.85,14.86,99353.0,13.13,13.13,13.1035,13.1123,99353.0
2015-07-20 15:00:00,14.85,14.9,14.85,14.89,170325.0,13.1035,13.1476,13.1035,13.1388,170325.0
2015-07-20 15:30:00,14.9,14.91,14.88,14.9,356838.0,13.1476,13.1565,13.13,13.1476,356838.0
2015-07-21 09:30:00,14.87,14.91,14.68,14.71,649363.0,13.1212,13.1565,12.9535,12.98,649363.0
2015-07-21 10:00:00,14.71,14.76,14.66,14.75,278958.0,12.98,13.0241,12.9359,13.0153,278958.0
2015-07-21 10:30:00,14.74,14.75,14.67,14.71,277018.0,13.0065,13.0153,12.9447,12.98,277018.0
2015-07-21 11:00:00,14.72,14.73,14.69,14.7,181459.0,12.9888,12.9976,12.9623,12.9712,181459.0
2015-07-21 11:30:00,14.71,14.71,14.63,14.63,68683.0,12.98,12.98,12.9094,12.9094,68683.0
2015-07-21 12:00:00,14.64,14.73,14.63,14.67,231956.0,12.9182,12.9976,12.9094,12.9447,231956.0
2015-07-21 12:30:00,14.68,14.68,14.6,14.6,73475.0,12.9535,12.9535,12.8829,12.8829,73475.0
2015-07-21 13:00:00,14.6,14.62,14.58,14.61,102129.0,12.8829,12.9006,12.8653,12.8917,102129.0
2015-07-21 13:30:00,14.61,14.63,14.58,14.62,81919.0,12.8917,12.9094,12.8653,12.9006,81919.0
2015-07-21 14:00:00,14.62,14.63,14.59,14.62,117491.0,12.9006,12.9094,12.8741,12.9006,117491.0
2015-07-21 14:30:00,14.61,14.63,14.59,14.62,135006.0,12.8917,12.9094,12.8741,12.9006,135006.0
2015-07-21 15:00:00,14.61,14.62,14.59,14.62,102195.0,12.8917,12.9006,12.8741,12.9006,102195.0
2015-07-21 15:30:00,14.61,14.62,14.58,14.58,468805.0,12.8917,12.9006,12.8653,12.8653,468805.0
2015-07-22 09:30:00,14.55,14.73,14.51,14.7,189573.0,12.8388,12.9976,12.8035,12.9712,189573.0
2015-07-22 10:00:00,14.7,14.71,14.6,14.6,133858.0,12.9712,12.98,12.8829,12.8829,133858.0
2015-07-22 10:30:00,14.6,14.61,14.57,14.58,173382.0,12.8829,12.8917,12.8565,12.8653,173382.0
2015-07-22 11:00:00,14.59,14.59,14.51,14.52,169058.0,12.8741,12.8741,12.8035,12.8123,169058.0
2015-07-22 11:30:00,14.53,14.56,14.47,14.5,401086.0,12.8212,12.8476,12.7682,12.7947,401086.0
2015-07-22 12:00:00,14.5,14.54,14.47,14.54,265047.0,12.7947,12.83,12.7682,12.83,265047.0
2015-07-22 12:30:00,14.53,14.57,14.52,14.56,162806.0,12.8212,12.8565,12.8123,12.8476,162806.0
2015-07-22 13:00:00,14.57,14.63,14.56,14.6,114566.0,12.8565,12.9094,12.8476,12.8829,114566.0
2015-07-22 13:30:00,14.6,14.6,14.55,14.55,191403.0,12.8829,12.8829,12.8388,12.8388,191403.0
2015-07-22 14:00:00,14.56,14.61,14.54,14.61,139172.0,12.8476,12.8917,12.83,12.8917,139172.0
2015-07-22 14:30:00,14.61,14.64,14.6,14.64,97542.0,12.8917,12.9182,12.8829,12.9182,97542.0
2015-07-22 15:00:00,14.64,14.64,14.61,14.62,184369.0,12.9182,12.9182,12.8917,12.9006,184369.0
2015-07-22 15:30:00,14.63,14.63,14.58,14.61,593131.0,12.9094,12.9094,12.8653,12.8917,593131.0
2015-07-23 09:30:00,14.59,14.76,14.5,14.58,397688.0,12.8741,13.0241,12.7947,12.8653,397688.0
2015-07-23 10:00:00,14.57,14.6,14.55,14.58,285893.0,12.8565,12.8829,12.8388,12.8653,285893.0
2015-07-23 10:30:00,14.58,14.63,14.58,14.6,214339.0,12.8653,12.9094,12.8653,12.8829,214339.0
2015-07-23 11:00:00,14.6,14.6,14.56,14.56,101319.0,12.8829,12.8829,12.8476,12.8476,101319.0
2015-07-23 11:30:00,14.57,14.58,14.55,14.56,163419.0,12.8565,12.8653,12.8388,12.8476,163419.0
2015-07-23 12:00:00,14.57,14.58,14.53,14.56,161716.0,12.8565,12.8653,12.8212,12.8476,161716.0
2015-07-23 12:30:00,14.55,14.56,14.53,14.54,97001.0,12.8388,12.8476,12.8212,12.83,97001.0
2015-07-23 13:00:00,14.54,14.61,14.54,14.61,167169.0,12.83,12.8917,12.83,12.8917,167169.0
2015-07-23 13:30:00,14.61,14.62,14.6,14.62,49816.0,12.8917,12.9006,12.8829,12.9006,49816.0
2015-07-23 14:00:00,14.61,14.62,14.59,14.6,112324.0,12.8917,12.9006,12.8741,12.8829,112324.0
2015-07-23 14:30:00,14.59,14.63,14.59,14.63,130821.0,12.8741,12.9094,12.8741,12.9094,130821.0
2015-07-23 15:00:00,14.63,14.67,14.62,14.67,167671.0,12.9094,12.9447,12.9006,12.9447,167671.0
2015-07-23 15:30:00,14.66,14.73,14.66,14.73,606087.0,12.9359,12.9976,12.9359,12.9976,606087.0
2015-07-24 09:30:00,14.71,14.71,14.57,14.66,208088.0,12.98,12.98,12.8565,12.9359,208088.0
2015-07-24 10:00:00,14.66,14.7,14.64,14.69,237665.0,12.9359,12.9712,12.9182,12.9623,237665.0
2015-07-24 10:30:00,14.68,14.72,14.68,14.7,177637.0,12.9535,12.9888,12.9535,12.9712,177637.0
2015-07-24 11:00:00,14.71,14.72,14.69,14.71,62392.0,12.98,12.9888,12.9623,12.98,62392.0
2015-07-24 11:30:00,14.71,14.78,14.7,14.78,117308.0,12.98,13.0418,12.9712,13.0418,117308.0
2015-07-24 12:00:00,14.78,14.78,14.76,14.77,129295.0,13.0418,13.0418,13.0241,13.0329,129295.0
2015-07-24 12:30:00,14.77,14.78,14.77,14.77,152530.0,13.0329,13.0418,13.0329,13.0329,152530.0
2015-07-24 13:00:00,14.77,14.78,14.75,14.76,177654.0,13.0329,13.0418,13.0153,13.0241,177654.0
2015-07-24 13:30:00,14.76,14.89,14.75,14.88,364452.0,13.0241,13.1388,13.0153,13.13,364452.0
2015-07-24 14:00:00,14.88,14.89,14.82,14.87,417812.0,13.13,13.1388,13.0771,13.1212,417812.0
2015-07-24 14:30:00,14.86,14.87,14.8,14.8,212271.0,13.1123,13.1212,13.0594,13.0594,212271.0
2015-07-24 15:00:00,14.81,14.83,14.8,14.82,397158.0,13.0682,13.0859,13.0594,13.0771,397158.0
2015-07-24 15:30:00,14.81,14.86,14.81,14.86,752781.0,13.0682,13.1123,13.0682,13.1123,752781.0
2015-07-27 09:30:00,15.07,15.08,14.71,14.75,354717.0,13.2976,13.3065,12.98,13.0153,354717.0
2015-07-27 10:00:00,14.74,14.79,14.72,14.76,319638.0,13.0065,13.0506,12.9888,13.0241,319638.0
2015-07-27 10:30:00,14.77,14.82,14.76,14.81,217281.0,13.0329,13.0771,13.0241,13.0682,217281.0
2015-07-27 11:00:00,14.81,14.83,14.8,14.81,167575.0,13.0682,13.0859,13.0594,13.0682,167575.0
2015-07-27 11:30:00,14.81,14.83,14.77,14.83,181523.0,13.0682,13.0859,13.0329,13.0859,181523.0
2015-07-27 12:00:00,14.83,14.85,14.81,14.82,203433.0,13.0859,13.1035,13.0682,13.0771,203433.0
2015-07-27 12:30:00,14.82,14.83,14.8,14.8,235810.0,13.0771,13.0859,13.0594,13.0594,235810.0
2015-07-27 13:00:00,14.8,14.81,14.8,14.81,114025.0,13.0594,13.0682,13.0594,13.0682,114025.0
2015-07-27 13:30:00,14.81,14.83,14.79,14.81,351849.0,13.0682,13.0859,13.0506,13.0682,351849.0
2015-07-27 14:00:00,14.81,14.82,14.8,14.8,191754.0,13.0682,13.0771,13.0594,13.0594,191754.0
2015-07-27 14:30:00,14.8,14.83,14.8,14.82,247767.0,13.0594,13.0859,13.0594,13.0771,247767.0
2015-07-27 15:00:00,14.81,14.83,14.81,14.81,372269.0,13.0682,13.0859,13.0682,13.0682,372269.0
2015-07-27 15:30:00,14.81,14.84,14.8,14.83,742202.0,13.0682,13.0947,13.0594,13.0859,742202.0
2015-07-28 09:30:00,14.86,14.86,14.61,14.65,296886.0,13.1123,13.1123,12.8917,12.927,296886.0
2015-07-28 10:00:00,14.65,14.65,14.46,14.46,305764.0,12.927,12.927,12.7594,12.7594,305764.0
2015-07-28 10:30:00,14.46,14.53,14.46,14.5,277787.0,12.7594,12.8212,12.7594,12.7947,277787.0
2015-07-28 11:00:00,14.5,14.66,14.49,14.66,187217.0,12.7947,12.9359,12.7859,12.9359,187217.0
2015-07-28 11:30:00,14.66,14.7,14.6,14.68,119350.0,12.9359,12.9712,12.8829,12.9535,119350.0
2015-07-28 12:00:00,14.69,14.73,14.66,14.73,155686.0,12.9623,12.9976,12.9359,12.9976,155686.0
2015-07-28 12:30:00,14.73,14.86,14.73,14.78,213659.0,12.9976,13.1123,12.9976,13.0418,213659.0
2015-07-28 13:00:00,14.79,14.8,14.74,14.77,63662.0,13.0506,13.0594,13.0065,13.0329,63662.0
2015-07-28 13:30:00,14.77,14.8,14.75,14.8,63588.0,13.0329,13.0594,13.0153,13.0594,63588.0
2015-07-28 14:00:00,14.79,14.81,14.77,14.81,71855.0,13.0506,13.0682,13.0329,13.0682,71855.0
2015-07-28 14:30:00,14.81,14.81,14.74,14.75,108933.0,13.0682,13.0682,13.0065,13.0153,108933.0
2015-07-28 15:00:00,14.76,14.77,14.73,14.76,154349.0,13.0241,13.0329,12.9976,13.0241,154349.0
2015-07-28 15:30:00,14.76,14.79,14.75,14.79,359138.0,13.0241,13.0506,13.0153,13.0506,359138.0
2015-07-29 09:30:00,14.72,14.77,14.67,14.69,286033.0,12.9888,13.0329,12.9447,12.9623,286033.0
2015-07-29 10:00:00,14.68,14.75,14.65,14.71,260384.0,12.9535,13.0153,12.927,12.98,260384.0
2015-07-29 10:30:00,14.7,14.83,14.7,14.78,133868.0,12.9712,13.0859,12.9712,13.0418,133868.0
2015-07-29 11:00:00,14.77,14.85,14.74,14.83,219441.0,13.0329,13.1035,13.0065,13.0859,219441.0
2015-07-29 11:30:00,14.83,14.86,14.82,14.85,100085.0,13.0859,13.1123,13.0771,13.1035,100085.0
2015-07-29 12:00:00,14.86,14.88,14.85,14.87,61384.0,13.1123,13.13,13.1035,13.1212,61384.0
2015-07-29 12:30:00,14.87,14.87,14.81,14.82,155893.0,13.1212,13.1212,13.0682,13.0771,155893.0
2015-07-29 13:00:00,14.81,14.83,14.78,14.78,60727.0,13.0682,13.0859,13.0418,13.0418,60727.0
2015-07-29 13:30:00,14.78,14.8,14.75,14.75,128971.0,13.0418,13.0594,13.0153,13.0153,128971.0
2015-07-29 14:00:00,14.76,14.85,14.74,14.75,172236.0,13.0241,13.1035,13.0065,13.0153,172236.0
2015-07-29 14:30:00,14.76,14.84,14.73,14.8,332272.0,13.0241,13.0947,12.9976,13.0594,332272.0
2015-07-29 15:00:00,14.8,14.82,14.78,14.8,400033.0,13.0594,13.0771,13.0418,13.0594,400033.0
2015-07-29 15:30:00,14.81,14.88,14.77,14.84,369351.0,13.0682,13.13,13.0329,13.0947,369351.0
2015-07-30 09:30:00,14.82,14.82,14.61,14.71,234776.0,13.0771,13.0771,12.8917,12.98,234776.0
2015-07-30 10:00:00,14.71,14.73,14.66,14.71,226039.0,12.98,12.9976,12.9359,12.98,226039.0
2015-07-30 10:30:00,14.71,14.75,14.61,14.62,103166.0,12.98,13.0153,12.8917,12.9006,103166.0
2015-07-30 11:00:00,14.62,14.75,14.61,14.75,87590.0,12.9006,13.0153,12.8917,13.0153,87590.0
2015-07-30 11:30:00,14.75,14.81,14.71,14.72,132625.0,13.0153,13.0682,12.98,12.9888,132625.0
2015-07-30 12:00:00,14.72,14.74,14.68,14.72,73244.0,12.9888,13.0065,12.9535,12.9888,73244.0
2015-07-30 12:30:00,14.73,14.76,14.7,14.74,59154.0,12.9976,13.0241,12.9712,13.0065,59154.0
2015-07-30 13:00:00,14.74,14.75,14.67,14.67,57241.0,13.0065,13.0153,12.9447,12.9447,57241.0
2015-07-30 13:30:00,14.68,14.7,14.64,14.68,86412.0,12.9535,12.9712,12.9182,12.9535,86412.0
2015-07-30 14:00:00,14.68,14.7,14.64,14.64,95772.0,12.9535,12.9712,12.9182,12.9182,95772.0
2015-07-30 14:30:00,14.64,14.68,14.6,14.67,125684.0,12.9182,12.9535,12.8829,12.9447,125684.0
2015-07-30 15:00:00,14.67,14.77,14.67,14.76,166305.0,12.9447,13.0329,12.9447,13.0241,166305.0
2015-07-30 15:30:00,14.76,14.81,14.74,14.79,462632.0,13.0241,13.0682,13.0065,13.0506,462632.0
2015-07-31 09:30:00,14.88,14.94,14.78,14.84,128286.0,13.13,13.1829,13.0418,13.0947,128286.0
2015-07-31 10:00:00,14.84,14.85,14.73,14.75,285506.0,13.0947,13.1035,12.9976,13.0153,285506.0
2015-07-31 10:30:00,14.76,14.86,14.75,14.86,369370.0,13.0241,13.1123,13.0153,13.1123,369370.0
2015-07-31 11:00:00,14.86,14.87,14.81,14.87,80723.0,13.1123,13.1212,13.0682,13.1212,80723.0
2015-07-31 11:30:00,14.87,14.89,14.83,14.83,81554.0,13.1212,13.1388,13.0859,13.0859,81554.0
2015-07-31 12:00:00,14.83,14.85,14.82,14.82,53694.0,13.0859,13.1035,13.0771,13.0771,53694.0
2015-07-31 12:30:00,14.82,14.84,14.82,14.82,52507.0,13.0771,13.0947,13.0771,13.0771,52507.0
2015-07-31 13:00:00,14.82,14.83,14.78,14.78,90084.0,13.0771,13.0859,13.0418,13.0418,90084.0
2015-07-31 13:30:00,14.78,14.79,14.74,14.76,105314.0,13.0418,13.0506,13.0065,13.0241,105314.0
2015-07-31 14:00:00,14.76,14.79,14.74,14.75,96686.0,13.0241,13.0506,13.0065,13.0153,96686.0
2015-07-31 14:30:00,14.75,14.78,14.71,14.77,132378.0,13.0153,13.0418,12.98,13.0329,132378.0
2015-07-31 15:00:00,14.76,14.78,14.7,14.72,131541.0,13.0241,13.0418,12.9712,12.9888,131541.0
2015-07-31 15:30:00,14.71,14.75,14.71,14.73,461401.0,12.98,13.0153,12.98,12.9976,461401.0
2015-08-03 09:30:00,14.75,14.77,14.62,14.72,214789.0,13.0153,13.0329,12.9006,12.9888,214789.0
2015-08-03 10:00:00,14.73,14.74,14.6,14.63,91608.0,12.9976,13.0065,12.8829,12.9094,91608.0
2015-08-03 10:30:00,14.62,14.65,14.58,14.62,138009.0,12.9006,12.927,12.8653,12.9006,138009.0
2015-08-03 11:00:00,14.61,14.62,14.57,14.59,164601.0,12.8917,12.9006,12.8565,12.8741,164601.0
2015-08-03 11:30:00,14.59,14.71,14.59,14.71,148008.0,12.8741,12.98,12.8741,12.98,148008.0
2015-08-03 12:00:00,14.7,14.71,14.66,14.67,194852.0,12.9712,12.98,12.9359,12.9447,194852.0
2015-08-03 12:30:00,14.67,14.68,14.54,14.54,118252.0,12.9447,12.9535,12.83,12.83,118252.0
2015-08-03 13:00:00,14.54,14.55,14.49,14.53,117499.0,12.83,12.8388,12.7859,12.8212,117499.0
2015-08-03 13:30:00,14.53,14.57,14.51,14.53,110889.0,12.8212,12.8565,12.8035,12.8212,110889.0
2015-08-03 14:00:00,14.53,14.55,14.51,14.53,72444.0,12.8212,12.8388,12.8035,12.8212,72444.0
2015-08-03 14:30:00,14.53,14.56,14.47,14.5,73243.0,12.8212,12.8476,12.7682,12.7947,73243.0
2015-08-03 15:00:00,14.5,14.53,14.49,14.53,181072.0,12.7947,12.8212,12.7859,12.8212,181072.0
2015-08-03 15:30:00,14.53,14.57,14.51,14.55,401976.0,12.8212,12.8565,12.8035,12.8388,401976.0
2015-08-04 09:30:00,14.56,14.74,14.52,14.64,100430.0,12.8476,13.0065,12.8123,12.9182,100430.0
2015-08-04 10:00:00,14.64,14.73,14.62,14.67,307895.0,12.9182,12.9976,12.9006,12.9447,307895.0
2015-08-04 10:30:00,14.67,14.68,14.63,14.66,156638.0,12.9447,12.9535,12.9094,12.9359,156638.0
2015-08-04 11:00:00,14.66,14.76,14.66,14.76,83526.0,12.9359,13.0241,12.9359,13.0241,83526.0
2015-08-04 11:30:00,14.75,14.77,14.71,14.71,84048.0,13.0153,13.0329,12.98,12.98,84048.0
2015-08-04 12:00:00,14.71,14.71,14.64,14.64,59826.0,12.98,12.98,12.9182,12.9182,59826.0
2015-08-04 12:30:00,14.64,14.66,14.6,14.63,64790.0,12.9182,12.9359,12.8829,12.9094,64790.0
2015-08-04 13:00:00,14.62,14.65,14.61,14.63,99822.0,12.9006,12.927,12.8917,12.9094,99822.0
2015-08-04 13:30:00,14.62,14.64,14.54,14.57,117013.0,12.9006,12.9182,12.83,12.8565,117013.0
2015-08-04 14:00:00,14.56,14.57,14.51,14.56,81752.0,12.8476,12.8565,12.8035,12.8476,81752.0
2015-08-04 14:30:00,14.55,14.62,14.54,14.58,82348.0,12.8388,12.9006,12.83,12.8653,82348.0
2015-08-04 15:00:00,14.57,14.61,14.57,14.57,140054.0,12.8565,12.8917,12.8565,12.8565,140054.0
2015-08-04 15:30:00,14.57,14.6,14.54,14.56,294856.0,12.8565,12.8829,12.83,12.8476,294856.0
2015-08-05 09:30:00,14.67,14.67,14.55,14.55,150298.0,12.9447,12.9447,12.8388,12.8388,150298.0
2015-08-05 10:00:00,14.56,14.65,14.55,14.64,103754.0,12.8476,12.927,12.8388,12.9182,103754.0
2015-08-05 10:30:00,14.63,14.65,14.58,14.64,179577.0,12.9094,12.927,12.8653,12.9182,179577.0
2015-08-05 11:00:00,14.63,14.67,14.61,14.65,358934.0,12.9094,12.9447,12.8917,12.927,358934.0
2015-08-05 11:30:00,14.65,14.67,14.59,14.59,434911.0,12.927,12.9447,12.8741,12.8741,434911.0
2015-08-05 12:00:00,14.59,14.62,14.58,14.6,151298.0,12.8741,12.9006,12.8653,12.8829,151298.0
2015-08-05 12:30:00,14.6,14.61,14.51,14.59,131424.0,12.8829,12.8917,12.8035,12.8741,131424.0
2015-08-05 13:00:00,14.59,14.61,14.54,14.61,140909.0,12.8741,12.8917,12.83,12.8917,140909.0
2015-08-05 13:30:00,14.6,14.61,14.58,14.6,76952.0,12.8829,12.8917,12.8653,12.8829,76952.0
2015-08-05 14:00:00,14.6,14.6,14.56,14.6,116356.0,12.8829,12.8829,12.8476,12.8829,116356.0
2015-08-05 14:30:00,14.6,14.66,14.59,14.6,163475.0,12.8829,12.9359,12.8741,12.8829,163475.0
2015-08-05 15:00:00,14.6,14.62,14.57,14.57,247391.0,12.8829,12.9006,12.8565,12.8565,247391.0
2015-08-05 15:30:00,14.58,14.62,14.57,14.6,511611.0,12.8653,12.9006,12.8565,12.8829,511611.0
2015-08-06 09:30:00,14.56,14.6,14.16,14.16,305687.0,12.8476,12.8829,12.4947,12.4947,305687.0
2015-08-06 10:00:00,14.17,14.17,13.95,13.96,536710.0,12.5035,12.5035,12.3094,12.3182,536710.0
2015-08-06 10:30:00,13.96,13.96,13.82,13.88,538889.0,12.3182,12.3182,12.1947,12.2476,538889.0
2015-08-06 11:00:00,13.87,13.88,13.77,13.8,180963.0,12.2388,12.2476,12.1505,12.177,180963.0
2015-08-06 11:30:00,13.81,13.81,13.73,13.74,174161.0,12.1858,12.1858,12.1152,12.1241,174161.0
2015-08-06 12:00:00,13.74,13.81,13.73,13.78,123270.0,12.1241,12.1858,12.1152,12.1594,123270.0
2015-08-06 12:30:00,13.78,13.84,13.78,13.8,172342.0,12.1594,12.2123,12.1594,12.177,172342.0
2015-08-06 13:00:00,13.8,13.9,13.79,13.89,98166.0,12.177,12.2652,12.1682,12.2564,98166.0
2015-08-06 13:30:00,13.89,13.98,13.87,13.96,197530.0,12.2564,12.3358,12.2388,12.3182,197530.0
2015-08-06 14:00:00,13.96,14.01,13.95,13.98,158460.0,12.3182,12.3623,12.3094,12.3358,158460.0
2015-08-06 14:30:00,13.98,14.04,13.96,14.0,153410.0,12.3358,12.3888,12.3182,12.3535,153410.0
2015-08-06 15:00:00,14.0,14.02,13.98,13.98,136337.0,12.3535,12.3711,12.3358,12.3358,136337.0
2015-08-06 15:30:00,13.99,14.04,13.96,14.02,650162.0,12.3447,12.3888,12.3182,12.3711,650162.0
2015-08-07 09:30:00,14.06,14.08,13.78,14.0,133285.0,12.4064,12.4241,12.1594,12.3535,133285.0
2015-08-07 10:00:00,14.0,14.1,13.96,14.02,240949.0,12.3535,12.4417,12.3182,12.3711,240949.0
2015-08-07 10:30:00,14.02,14.11,14.01,14.04,227694.0,12.3711,12.4506,12.3623,12.3888,227694.0
2015-08-07 11:00:00,14.04,14.04,13.97,13.99,281024.0,12.3888,12.3888,12.327,12.3447,281024.0
2015-08-07 11:30:00,13.99,14.04,13.97,14.01,227201.0,12.3447,12.3888,12.327,12.3623,227201.0
2015-08-07 12:00:00,14.01,14.11,14.01,14.11,143720.0,12.3623,12.4506,12.3623,12.4506,143720.0
2015-08-07 12:30:00,14.11,14.14,14.08,14.11,199340.0,12.4506,12.477,12.4241,12.4506,199340.0
2015-08-07 13:00:00,14.11,14.11,13.98,13.99,121396.0,12.4506,12.4506,12.3358,12.3447,121396.0
2015-08-07 13:30:00,13.99,14.02,13.93,13.97,186620.0,12.3447,12.3711,12.2917,12.327,186620.0
2015-08-07 14:00:00,13.97,14.02,13.96,14.0,129945.0,12.327,12.3711,12.3182,12.3535,129945.0
2015-08-07 14:30:00,14.0,14.12,14.0,14.12,178792.0,12.3535,12.4594,12.3535,12.4594,178792.0
2015-08-07 15:00:00,14.12,14.12,14.04,14.09,238450.0,12.4594,12.4594,12.3888,12.4329,238450.0
2015-08-07 15:30:00,14.09,14.13,14.09,14.12,869470.0,12.4329,12.4682,12.4329,12.4594,869470.0
2015-08-10 09:30:00,14.2,14.27,14.12,14.18,157376.0,12.53,12.5917,12.4594,12.5123,157376.0
2015-08-10 10:00:00,14.18,14.24,14.14,14.19,205942.0,12.5123,12.5653,12.477,12.5211,205942.0
2015-08-10 10:30:00,14.19,14.19,14.13,14.17,148382.0,12.5211,12.5211,12.4682,12.5035,148382.0
2015-08-10 11:00:00,14.17,14.2,14.11,14.12,115357.0,12.5035,12.53,12.4506,12.4594,115357.0
2015-08-10 11:30:00,14.12,14.14,14.07,14.1,160003.0,12.4594,12.477,12.4153,12.4417,160003.0
2015-08-10 12:00:00,14.1,14.14,14.1,14.13,96413.0,12.4417,12.477,12.4417,12.4682,96413.0
2015-08-10 12:30:00,14.13,14.19,14.13,14.17,113737.0,12.4682,12.5211,12.4682,12.5035,113737.0
2015-08-10 13:00:00,14.17,14.24,14.16,14.2,80476.0,12.5035,12.5653,12.4947,12.53,80476.0
2015-08-10 13:30:00,14.21,14.29,14.2,14.29,145238.0,12.5388,12.6094,12.53,12.6094,145238.0
2015-08-10 14:00:00,14.29,14.3,14.26,14.26,88243.0,12.6094,12.6182,12.5829,12.5829,88243.0
2015-08-10 14:30:00,14.26,14.34,14.18,14.33,324607.0,12.5829,12.6535,12.5123,12.6447,324607.0
2015-08-10 15:00:00,14.33,14.34,14.31,14.32,130831.0,12.6447,12.6535,12.627,12.6359,130831.0
2015-08-10 15:30:00,14.32,14.38,14.32,14.35,383898.0,12.6359,12.6888,12.6359,12.6623,383898.0
2015-08-11 09:30:00,14.28,14.29,14.12,14.22,264252.0,12.6006,12.6094,12.4594,12.5476,264252.0
2015-08-11 10:00:00,14.21,14.24,14.15,14.17,133521.0,12.5388,12.5653,12.4858,12.5035,133521.0
2015-08-11 10:30:00,14.17,14.21,14.09,14.09,125198.0,12.5035,12.5388,12.4329,12.4329,125198.0
2015-08-11 11:00:00,14.1,14.14,14.07,14.09,109647.0,12.4417,12.477,12.4153,12.4329,109647.0
2015-08-11 11:30:00,14.09,14.14,14.07,14.11,116071.0,12.4329,12.477,12.4153,12.4506,116071.0
2015-08-11 12:00:00,14.11,14.15,14.1,14.12,86435.0,12.4506,12.4858,12.4417,12.4594,86435.0
2015-08-11 12:30:00,14.13,14.15,14.04,14.06,91784.0,12.4682,12.4858,12.3888,12.4064,91784.0
2015-08-11 13:00:00,14.05,14.08,14.04,14.07,102761.0,12.3976,12.4241,12.3888,12.4153,102761.0
2015-08-11 13:30:00,14.07,14.07,14.0,14.01,134229.0,12.4153,12.4153,12.3535,12.3623,134229.0
2015-08-11 14:00:00,14.01,14.02,13.95,14.0,258708.0,12.3623,12.3711,12.3094,12.3535,258708.0
2015-08-11 14:30:00,13.99,14.0,13.93,13.98,214639.0,12.3447,12.3535,12.2917,12.3358,214639.0
2015-08-11 15:00:00,13.99,13.99,13.87,13.91,405254.0,12.3447,12.3447,12.2388,12.2741,405254.0
2015-08-11 15:30:00,13.92,14.01,13.91,13.96,730113.0,12.2829,12.3623,12.2741,12.3182,730113.0
2015-08-12 09:30:00,13.68,13.95,13.59,13.81,204520.0,12.0711,12.3094,11.9917,12.1858,204520.0
2015-08-12 10:00:00,13.8,13.84,13.71,13.77,219597.0,12.177,12.2123,12.0976,12.1505,219597.0
2015-08-12 10:30:00,13.77,13.87,13.75,13.78,168750.0,12.1505,12.2388,12.1329,12.1594,168750.0
2015-08-12 11:00:00,13.78,13.85,13.77,13.79,106195.0,12.1594,12.2211,12.1505,12.1682,106195.0
2015-08-12 11:30:00,13.79,13.79,13.73,13.76,146711.0,12.1682,12.1682,12.1152,12.1417,146711.0
2015-08-12 12:00:00,13.76,13.8,13.75,13.79,67968.0,12.1417,12.177,12.1329,12.1682,67968.0
2015-08-12 12:30:00,13.79,13.86,13.78,13.85,238939.0,12.1682,12.23,12.1594,12.2211,238939.0
2015-08-12 13:00:00,13.85,13.94,13.84,13.92,370945.0,12.2211,12.3005,12.2123,12.2829,370945.0
2015-08-12 13:30:00,13.93,14.01,13.92,14.01,263532.0,12.2917,12.3623,12.2829,12.3623,263532.0
2015-08-12 14:00:00,14.0,14.1,13.98,14.04,430711.0,12.3535,12.4417,12.3358,12.3888,430711.0
2015-08-12 14:30:00,14.04,14.24,14.03,14.19,562260.0,12.3888,12.5653,12.38,12.5211,562260.0
2015-08-12 15:00:00,14.19,14.24,14.1,14.24,357905.0,12.5211,12.5653,12.4417,12.5653,357905.0
2015-08-12 15:30:00,14.24,14.26,14.08,14.13,973944.0,12.5653,12.5829,12.4241,12.4682,973944.0
2015-08-13 09:30:00,15.23,15.92,14.8,15.0,1826162.0,13.4388,14.0477,13.0594,13.2359,1826162.0
2015-08-13 10:00:00,15.0,15.1,14.91,15.07,659679.0,13.2359,13.3241,13.1565,13.2976,659679.0
2015-08-13 10:30:00,15.07,15.18,14.91,14.99,742074.0,13.2976,13.3947,13.1565,13.2271,742074.0
2015-08-13 11:00:00,14.98,15.07,14.95,14.96,439040.0,13.2182,13.2976,13.1918,13.2006,439040.0
2015-08-13 11:30:00,14.95,15.01,14.87,14.91,477632.0,13.1918,13.2447,13.1212,13.1565,477632.0
2015-08-13 12:00:00,14.91,14.95,14.79,14.93,332341.0,13.1565,13.1918,13.0506,13.1741,332341.0
2015-08-13 12:30:00,14.95,15.0,14.82,14.82,188230.0,13.1918,13.2359,13.0771,13.0771,188230.0
2015-08-13 13:00:00,14.82,14.95,14.81,14.88,182752.0,13.0771,13.1918,13.0682,13.13,182752.0
2015-08-13 13:30:00,14.88,14.99,14.88,14.96,317442.0,13.13,13.2271,13.13,13.2006,317442.0
2015-08-13 14:00:00,14.96,15.11,14.95,15.11,363560.0,13.2006,13.3329,13.1918,13.3329,363560.0
2015-08-13 14:30:00,15.11,15.2,15.08,15.16,485489.0,13.3329,13.4124,13.3065,13.3771,485489.0
2015-08-13 15:00:00,15.16,15.18,15.07,15.17,706586.0,13.3771,13.3947,13.2976,13.3859,706586.0
2015-08-13 15:30:00,15.17,15.22,15.13,15.19,1462801.0,13.3859,13.43,13.3506,13.4035,1462801.0
2015-08-14 09:30:00,15.25,15.35,15.07,15.16,359161.0,13.4565,13.5447,13.2976,13.3771,359161.0
2015-08-14 10:00:00,15.15,15.26,15.15,15.23,387255.0,13.3682,13.4653,13.3682,13.4388,387255.0
2015-08-14 10:30:00,15.24,15.29,15.22,15.26,335991.0,13.4477,13.4918,13.43,13.4653,335991.0
2015-08-14 11:00:00,15.26,15.27,15.2,15.25,266662.0,13.4653,13.4741,13.4124,13.4565,266662.0
2015-08-14 11:30:00,15.25,15.25,15.18,15.23,255395.0,13.4565,13.4565,13.3947,13.4388,255395.0
2015-08-14 12:00:00,15.23,15.25,15.22,15.25,231979.0,13.4388,13.4565,13.43,13.4565,231979.0
2015-08-14 12:30:00,15.25,15.26,15.22,15.23,170540.0,13.4565,13.4653,13.43,13.4388,170540.0
2015-08-14 13:00:00,15.23,15.25,15.23,15.23,248313.0,13.4388,13.4565,13.4388,13.4388,248313.0
2015-08-14 13:30:00,15.23,15.25,15.19,15.23,217308.0,13.4388,13.4565,13.4035,13.4388,217308.0
2015-08-14 14:00:00,15.23,15.23,15.17,15.18,171851.0,13.4388,13.4388,13.3859,13.3947,171851.0
2015-08-14 14:30:00,15.17,15.22,15.15,15.18,168280.0,13.3859,13.43,13.3682,13.3947,168280.0
2015-08-14 15:00:00,15.17,15.19,15.16,15.19,150016.0,13.3859,13.4035,13.3771,13.4035,150016.0
2015-08-14 15:30:00,15.19,15.22,15.15,15.18,973085.0,13.4035,13.43,13.3682,13.3947,973085.0
2015-08-17 09:30:00,15.1,15.24,15.09,15.2,284251.0,13.3241,13.4477,13.3153,13.4124,284251.0
2015-08-17 10:00:00,15.2,15.25,15.19,15.21,112422.0,13.4124,13.4565,13.4035,13.4212,112422.0
2015-08-17 10:30:00,15.21,15.24,15.19,15.2,162992.0,13.4212,13.4477,13.4035,13.4124,162992.0
2015-08-17 11:00:00,15.21,15.24,15.19,15.2,130268.0,13.4212,13.4477,13.4035,13.4124,130268.0
2015-08-17 11:30:00,15.19,15.21,15.16,15.2,196085.0,13.4035,13.4212,13.3771,13.4124,196085.0
2015-08-17 12:00:00,15.2,15.23,15.16,15.23,194062.0,13.4124,13.4388,13.3771,13.4388,194062.0
2015-08-17 12:30:00,15.23,15.25,15.2,15.23,186234.0,13.4388,13.4565,13.4124,13.4388,186234.0
2015-08-17 13:00:00,15.23,15.24,15.22,15.23,238806.0,13.4388,13.4477,13.43,13.4388,238806.0
2015-08-17 13:30:00,15.23,15.27,15.2,15.27,160261.0,13.4388,13.4741,13.4124,13.4741,160261.0
2015-08-17 14:00:00,15.26,15.3,15.19,15.24,182524.0,13.4653,13.5006,13.4035,13.4477,182524.0
2015-08-17 14:30:00,15.24,15.27,15.21,15.23,175450.0,13.4477,13.4741,13.4212,13.4388,175450.0
2015-08-17 15:00:00,15.23,15.26,15.21,15.23,212273.0,13.4388,13.4653,13.4212,13.4388,212273.0
2015-08-17 15:30:00,15.23,15.26,15.19,15.25,563587.0,13.4388,13.4653,13.4035,13.4565,563587.0
2015-08-18 09:30:00,15.24,15.28,15.14,15.16,185223.0,13.4477,13.483,13.3594,13.3771,185223.0
2015-08-18 10:00:00,15.16,15.18,15.11,15.12,113150.0,13.3771,13.3947,13.3329,13.3418,113150.0
2015-08-18 10:30:00,15.11,15.17,15.11,15.15,145900.0,13.3329,13.3859,13.3329,13.3682,145900.0
2015-08-18 11:00:00,15.16,15.22,15.14,15.2,113237.0,13.3771,13.43,13.3594,13.4124,113237.0
2015-08-18 11:30:00,15.2,15.2,15.13,15.16,90632.0,13.4124,13.4124,13.3506,13.3771,90632.0
2015-08-18 12:00:00,15.16,15.18,15.1,15.11,118298.0,13.3771,13.3947,13.3241,13.3329,118298.0
2015-08-18 12:30:00,15.11,15.16,15.1,15.15,103527.0,13.3329,13.3771,13.3241,13.3682,103527.0
2015-08-18 13:00:00,15.14,15.14,15.11,15.13,59361.0,13.3594,13.3594,13.3329,13.3506,59361.0
2015-08-18 13:30:00,15.13,15.16,15.07,15.14,147082.0,13.3506,13.3771,13.2976,13.3594,147082.0
2015-08-18 14:00:00,15.14,15.15,15.1,15.12,90561.0,13.3594,13.3682,13.3241,13.3418,90561.0
2015-08-18 14:30:00,15.12,15.15,15.07,15.13,150181.0,13.3418,13.3682,13.2976,13.3506,150181.0
2015-08-18 15:00:00,15.13,15.18,15.11,15.14,214087.0,13.3506,13.3947,13.3329,13.3594,214087.0
2015-08-18 15:30:00,15.13,15.17,15.11,15.14,540986.0,13.3506,13.3859,13.3329,13.3594,540986.0
2015-08-19 09:30:00,15.08,15.3,14.93,14.98,202400.0,13.3065,13.5006,13.1741,13.2182,202400.0
2015-08-19 10:00:00,14.98,15.11,14.97,15.09,122112.0,13.2182,13.3329,13.2094,13.3153,122112.0
2015-08-19 10:30:00,15.09,15.11,14.98,14.99,139267.0,13.3153,13.3329,13.2182,13.2271,139267.0
2015-08-19 11:00:00,14.99,15.03,14.94,14.96,111991.0,13.2271,13.2624,13.1829,13.2006,111991.0
2015-08-19 11:30:00,14.96,14.98,14.89,14.95,131984.0,13.2006,13.2182,13.1388,13.1918,131984.0
2015-08-19 12:00:00,14.95,14.98,14.92,14.98,75598.0,13.1918,13.2182,13.1653,13.2182,75598.0
2015-08-19 12:30:00,14.98,15.02,14.98,14.99,104667.0,13.2182,13.2535,13.2182,13.2271,104667.0
2015-08-19 13:00:00,14.99,15.06,14.98,15.03,119071.0,13.2271,13.2888,13.2182,13.2624,119071.0
2015-08-19 13:30:00,15.03,15.09,15.0,15.03,146500.0,13.2624,13.3153,13.2359,13.2624,146500.0
2015-08-19 14:00:00,15.03,15.16,15.02,15.09,147193.0,13.2624,13.3771,13.2535,13.3153,147193.0
2015-08-19 14:30:00,15.1,15.11,15.02,15.04,142458.0,13.3241,13.3329,13.2535,13.2712,142458.0
2015-08-19 15:00:00,15.03,15.07,15.02,15.05,147011.0,13.2624,13.2976,13.2535,13.28,147011.0
2015-08-19 15:30:00,15.06,15.08,15.02,15.04,478395.0,13.2888,13.3065,13.2535,13.2712,478395.0
2015-08-20 09:30:00,14.87,14.87,14.67,14.75,215026.0,13.1212,13.1212,12.9447,13.0153,215026.0
2015-08-20 10:00:00,14.74,14.78,14.65,14.69,158259.0,13.0065,13.0418,12.927,12.9623,158259.0
2015-08-20 10:30:00,14.68,14.68,14.56,14.56,196372.0,12.9535,12.9535,12.8476,12.8476,196372.0
2015-08-20 11:00:00,14.56,14.59,14.48,14.54,219664.0,12.8476,12.8741,12.777,12.83,219664.0
2015-08-20 11:30:00,14.54,14.61,14.54,14.61,159496.0,12.83,12.8917,12.83,12.8917,159496.0
2015-08-20 12:00:00,14.61,14.61,14.53,14.57,103817.0,12.8917,12.8917,12.8212,12.8565,103817.0
2015-08-20 12:30:00,14.56,14.61,14.51,14.52,133631.0,12.8476,12.8917,12.8035,12.8123,133631.0
2015-08-20 13:00:00,14.51,14.56,14.46,14.54,192676.0,12.8035,12.8476,12.7594,12.83,192676.0
2015-08-20 13:30:00,14.53,14.56,14.47,14.48,194823.0,12.8212,12.8476,12.7682,12.777,194823.0
2015-08-20 14:00:00,14.48,14.48,14.39,14.39,300198.0,12.777,12.777,12.6976,12.6976,300198.0
2015-08-20 14:30:00,14.39,14.4,14.31,14.34,224368.0,12.6976,12.7064,12.627,12.6535,224368.0
2015-08-20 15:00:00,14.34,14.37,14.3,14.34,284003.0,12.6535,12.68,12.6182,12.6535,284003.0
2015-08-20 15:30:00,14.34,14.36,14.25,14.27,865794.0,12.6535,12.6712,12.5741,12.5917,865794.0
2015-08-21 09:30:00,14.22,14.35,14.12,14.27,442087.0,12.5476,12.6623,12.4594,12.5917,442087.0
2015-08-21 10:00:00,14.27,14.33,14.22,14.22,418360.0,12.5917,12.6447,12.5476,12.5476,418360.0
2015-08-21 10:30:00,14.22,14.23,14.14,14.18,210315.0,12.5476,12.5564,12.477,12.5123,210315.0
2015-08-21 11:00:00,14.17,14.21,14.06,14.11,197778.0,12.5035,12.5388,12.4064,12.4506,197778.0
2015-08-21 11:30:00,14.1,14.16,14.05,14.16,168805.0,12.4417,12.4947,12.3976,12.4947,168805.0
2015-08-21 12:00:00,14.15,14.25,14.13,14.23,241802.0,12.4858,12.5741,12.4682,12.5564,241802.0
2015-08-21 12:30:00,14.22,14.25,14.09,14.09,133048.0,12.5476,12.5741,12.4329,12.4329,133048.0
2015-08-21 13:00:00,14.09,14.18,14.07,14.17,109180.0,12.4329,12.5123,12.4153,12.5035,109180.0
2015-08-21 13:30:00,14.17,14.19,14.11,14.19,133456.0,12.5035,12.5211,12.4506,12.5211,133456.0
2015-08-21 14:00:00,14.19,14.2,14.14,14.16,210454.0,12.5211,12.53,12.477,12.4947,210454.0
2015-08-21 14:30:00,14.16,14.19,14.03,14.04,346640.0,12.4947,12.5211,12.38,12.3888,346640.0
2015-08-21 15:00:00,14.03,14.06,13.93,13.98,439419.0,12.38,12.4064,12.2917,12.3358,439419.0
2015-08-21 15:30:00,13.98,14.02,13.91,13.92,1092314.0,12.3358,12.3711,12.2741,12.2829,1092314.0
2015-08-24 09:30:00,13.1,13.58,12.67,12.92,925147.0,11.5593,11.9829,11.1799,11.4005,925147.0
2015-08-24 10:00:00,12.92,13.27,12.9,13.13,734434.0,11.4005,11.7093,11.3829,11.5858,734434.0
2015-08-24 10:30:00,13.12,13.21,13.01,13.12,773882.0,11.577,11.6564,11.4799,11.577,773882.0
2015-08-24 11:00:00,13.13,13.16,12.98,13.02,428319.0,11.5858,11.6123,11.4534,11.4887,428319.0
2015-08-24 11:30:00,13.02,13.24,13.0,13.2,336997.0,11.4887,11.6829,11.4711,11.6476,336997.0
2015-08-24 12:00:00,13.2,13.3,13.09,13.27,326181.0,11.6476,11.7358,11.5505,11.7093,326181.0
2015-08-24 12:30:00,13.26,13.29,13.17,13.23,230132.0,11.7005,11.727,11.6211,11.674,230132.0
2015-08-24 13:00:00,13.22,13.28,13.08,13.13,245777.0,11.6652,11.7182,11.5417,11.5858,245777.0
2015-08-24 13:30:00,13.13,13.21,13.08,13.11,815466.0,11.5858,11.6564,11.5417,11.5682,815466.0
2015-08-24 14:00:00,13.11,13.18,13.06,13.08,811387.0,11.5682,11.6299,11.524,11.5417,811387.0
2015-08-24 14:30:00,13.08,13.09,12.89,12.9,888799.0,11.5417,11.5505,11.374,11.3829,888799.0
2015-08-24 15:00:00,12.9,12.99,12.85,12.95,1557878.0,11.3829,11.4623,11.3387,11.427,1557878.0
2015-08-24 15:30:00,12.94,13.27,12.92,13.04,2484738.0,11.4182,11.7093,11.4005,11.5064,2484738.0
2015-08-25 09:30:00,13.31,13.6,13.24,13.52,849881.0,11.7446,12.0005,11.6829,11.9299,849881.0
2015-08-25 10:00:00,13.52,13.65,13.41,13.42,799606.0,11.9299,12.0447,11.8329,11.8417,799606.0
2015-08-25 10:30:00,13.43,13.43,13.26,13.31,383356.0,11.8505,11.8505,11.7005,11.7446,383356.0
2015-08-25 11:00:00,13.31,13.46,13.31,13.4,303011.0,11.7446,11.877,11.7446,11.8241,303011.0
2015-08-25 11:30:00,13.4,13.41,13.31,13.35,386332.0,11.8241,11.8329,11.7446,11.7799,386332.0
2015-08-25 12:00:00,13.36,13.38,13.28,13.34,273480.0,11.7888,11.8064,11.7182,11.7711,273480.0
2015-08-25 12:30:00,13.34,13.41,13.33,13.38,227747.0,11.7711,11.8329,11.7623,11.8064,227747.0
2015-08-25 13:00:00,13.37,13.42,13.27,13.28,289588.0,11.7976,11.8417,11.7093,11.7182,289588.0
2015-08-25 13:30:00,13.28,13.33,13.21,13.27,223360.0,11.7182,11.7623,11.6564,11.7093,223360.0
2015-08-25 14:00:00,13.26,13.26,13.2,13.21,232294.0,11.7005,11.7005,11.6476,11.6564,232294.0
2015-08-25 14:30:00,13.22,13.27,13.2,13.25,296271.0,11.6652,11.7093,11.6476,11.6917,296271.0
2015-08-25 15:00:00,13.26,13.27,13.15,13.17,602292.0,11.7005,11.7093,11.6035,11.6211,602292.0
2015-08-25 15:30:00,13.16,13.2,12.93,12.94,2202860.0,11.6123,11.6476,11.4093,11.4182,2202860.0
2015-08-26 09:30:00,13.26,13.47,13.17,13.24,313391.0,11.7005,11.8858,11.6211,11.6829,313391.0
2015-08-26 10:00:00,13.23,13.35,13.17,13.34,359978.0,11.674,11.7799,11.6211,11.7711,359978.0
2015-08-26 10:30:00,13.34,13.36,13.13,13.14,316575.0,11.7711,11.7888,11.5858,11.5946,316575.0
2015-08-26 11:00:00,13.14,13.18,13.08,13.08,260274.0,11.5946,11.6299,11.5417,11.5417,260274.0
2015-08-26 11:30:00,13.08,13.12,12.97,13.03,274272.0,11.5417,11.577,11.4446,11.4976,274272.0
2015-08-26 12:00:00,13.02,13.05,12.87,12.89,405620.0,11.4887,11.5152,11.3564,11.374,405620.0
2015-08-26 12:30:00,12.88,13.02,12.86,13.02,220925.0,11.3652,11.4887,11.3476,11.4887,220925.0
2015-08-26 13:00:00,13.02,13.04,12.91,13.03,237841.0,11.4887,11.5064,11.3917,11.4976,237841.0
2015-08-26 13:30:00,13.03,13.08,12.99,13.08,233799.0,11.4976,11.5417,11.4623,11.5417,233799.0
2015-08-26 14:00:00,13.08,13.08,12.96,13.01,278876.0,11.5417,11.5417,11.4358,11.4799,278876.0
2015-08-26 14:30:00,13.01,13.11,12.97,13.09,363152.0,11.4799,11.5682,11.4446,11.5505,363152.0
2015-08-26 15:00:00,13.09,13.21,13.03,13.13,559271.0,11.5505,11.6564,11.4976,11.5858,559271.0
2015-08-26 15:30:00,13.13,13.25,13.12,13.22,884447.0,11.5858,11.6917,11.577,11.6652,884447.0
2015-08-27 09:30:00,13.41,13.44,13.29,13.36,286685.0,11.8329,11.8593,11.727,11.7888,286685.0
2015-08-27 10:00:00,13.35,13.48,13.32,13.46,254721.0,11.7799,11.8946,11.7535,11.877,254721.0
2015-08-27 10:30:00,13.45,13.57,13.39,13.55,266120.0,11.8682,11.9741,11.8152,11.9564,266120.0
2015-08-27 11:00:00,13.55,13.62,13.54,13.59,367947.0,11.9564,12.0182,11.9476,11.9917,367947.0
2015-08-27 11:30:00,13.59,13.61,13.57,13.59,381492.0,11.9917,12.0094,11.9741,11.9917,381492.0
2015-08-27 12:00:00,13.58,13.65,13.57,13.6,197056.0,11.9829,12.0447,11.9741,12.0005,197056.0
2015-08-27 12:30:00,13.6,13.67,13.59,13.67,214720.0,12.0005,12.0623,11.9917,12.0623,214720.0
2015-08-27 13:00:00,13.67,13.67,13.62,13.63,150581.0,12.0623,12.0623,12.0182,12.027,150581.0
2015-08-27 13:30:00,13.63,13.66,13.62,13.65,273007.0,12.027,12.0535,12.0182,12.0447,273007.0
2015-08-27 14:00:00,13.65,13.66,13.56,13.57,445476.0,12.0447,12.0535,11.9652,11.9741,445476.0
2015-08-27 14:30:00,13.57,13.59,13.49,13.5,1073925.0,11.9741,11.9917,11.9035,11.9123,1073925.0
2015-08-27 15:00:00,13.5,13.51,13.35,13.5,1100554.0,11.9123,11.9211,11.7799,11.9123,1100554.0
2015-08-27 15:30:00,13.5,13.63,13.46,13.62,1521107.0,11.9123,12.027,11.877,12.0182,1521107.0
2015-08-28 09:30:00,13.57,13.76,13.5,13.75,288494.0,11.9741,12.1417,11.9123,12.1329,288494.0
2015-08-28 10:00:00,13.75,13.83,13.68,13.81,280328.0,12.1329,12.2035,12.0711,12.1858,280328.0
2015-08-28 10:30:00,13.81,13.86,13.76,13.82,248841.0,12.1858,12.23,12.1417,12.1947,248841.0
2015-08-28 11:00:00,13.82,13.87,13.78,13.85,189080.0,12.1947,12.2388,12.1594,12.2211,189080.0
2015-08-28 11:30:00,13.85,13.88,13.78,13.82,269442.0,12.2211,12.2476,12.1594,12.1947,269442.0
2015-08-28 12:00:00,13.82,13.84,13.78,13.84,140039.0,12.1947,12.2123,12.1594,12.2123,140039.0
2015-08-28 12:30:00,13.84,13.89,13.79,13.81,125062.0,12.2123,12.2564,12.1682,12.1858,125062.0
2015-08-28 13:00:00,13.81,13.86,13.78,13.83,187082.0,12.1858,12.23,12.1594,12.2035,187082.0
2015-08-28 13:30:00,13.83,13.85,13.76,13.79,209874.0,12.2035,12.2211,12.1417,12.1682,209874.0
2015-08-28 14:00:00,13.79,13.86,13.78,13.81,156586.0,12.1682,12.23,12.1594,12.1858,156586.0
2015-08-28 14:30:00,13.81,13.85,13.77,13.78,231586.0,12.1858,12.2211,12.1505,12.1594,231586.0
2015-08-28 15:00:00,13.78,13.82,13.71,13.75,402545.0,12.1594,12.1947,12.0976,12.1329,402545.0
2015-08-28 15:30:00,13.74,13.8,13.69,13.79,612377.0,12.1241,12.177,12.0799,12.1682,612377.0
2015-08-31 09:30:00,13.75,13.8,13.48,13.48,184208.0,12.1329,12.177,11.8946,11.8946,184208.0
2015-08-31 10:00:00,13.47,13.65,13.44,13.62,161694.0,11.8858,12.0447,11.8593,12.0182,161694.0
2015-08-31 10:30:00,13.62,13.67,13.56,13.57,237083.0,12.0182,12.0623,11.9652,11.9741,237083.0
2015-08-31 11:00:00,13.57,13.68,13.51,13.67,222082.0,11.9741,12.0711,11.9211,12.0623,222082.0
2015-08-31 11:30:00,13.67,13.74,13.62,13.69,224213.0,12.0623,12.1241,12.0182,12.0799,224213.0
2015-08-31 12:00:00,13.69,13.74,13.68,13.71,164758.0,12.0799,12.1241,12.0711,12.0976,164758.0
2015-08-31 12:30:00,13.72,13.73,13.67,13.7,125487.0,12.1064,12.1152,12.0623,12.0888,125487.0
2015-08-31 13:00:00,13.7,13.76,13.67,13.68,177143.0,12.0888,12.1417,12.0623,12.0711,177143.0
2015-08-31 13:30:00,13.68,13.68,13.64,13.66,147987.0,12.0711,12.0711,12.0358,12.0535,147987.0
2015-08-31 14:00:00,13.66,13.69,13.58,13.63,149261.0,12.0535,12.0799,11.9829,12.027,149261.0
2015-08-31 14:30:00,13.62,13.64,13.56,13.57,172164.0,12.0182,12.0358,11.9652,11.9741,172164.0
2015-08-31 15:00:00,13.57,13.64,13.55,13.57,250776.0,11.9741,12.0358,11.9564,11.9741,250776.0
2015-08-31 15:30:00,13.57,13.66,13.56,13.63,703838.0,11.9741,12.0535,11.9652,12.027,703838.0
2015-09-01 09:30:00,13.31,13.36,13.14,13.26,308772.0,11.7446,11.7888,11.5946,11.7005,308772.0
2015-09-01 10:00:00,13.27,13.27,13.13,13.18,208412.0,11.7093,11.7093,11.5858,11.6299,208412.0
2015-09-01 10:30:00,13.19,13.23,13.07,13.12,184454.0,11.6388,11.674,11.5329,11.577,184454.0
2015-09-01 11:00:00,13.12,13.24,13.09,13.17,171904.0,11.577,11.6829,11.5505,11.6211,171904.0
2015-09-01 11:30:00,13.17,13.25,13.15,13.2,217385.0,11.6211,11.6917,11.6035,11.6476,217385.0
2015-09-01 12:00:00,13.2,13.22,13.07,13.08,147622.0,11.6476,11.6652,11.5329,11.5417,147622.0
2015-09-01 12:30:00,13.08,13.08,13.0,13.01,185116.0,11.5417,11.5417,11.4711,11.4799,185116.0
2015-09-01 13:00:00,13.01,13.09,12.98,13.08,218006.0,11.4799,11.5505,11.4534,11.5417,218006.0
2015-09-01 13:30:00,13.07,13.08,13.01,13.04,176638.0,11.5329,11.5417,11.4799,11.5064,176638.0
2015-09-01 14:00:00,13.04,13.05,12.98,12.99,265691.0,11.5064,11.5152,11.4534,11.4623,265691.0
2015-09-01 14:30:00,12.99,13.11,12.98,13.08,338492.0,11.4623,11.5682,11.4534,11.5417,338492.0
2015-09-01 15:00:00,13.08,13.18,13.06,13.09,514498.0,11.5417,11.6299,11.524,11.5505,514498.0
2015-09-01 15:30:00,13.09,13.1,13.0,13.07,961617.0,11.5505,11.5593,11.4711,11.5329,961617.0
2015-09-02 09:30:00,13.28,13.58,13.1,13.19,280381.0,11.7182,11.9829,11.5593,11.6388,280381.0
2015-09-02 10:00:00,13.19,13.23,13.08,13.08,266251.0,11.6388,11.674,11.5417,11.5417,266251.0
2015-09-02 10:30:00,13.07,13.12,12.99,13.07,360205.0,11.5329,11.577,11.4623,11.5329,360205.0
2015-09-02 11:00:00,13.07,13.13,13.03,13.07,163768.0,11.5329,11.5858,11.4976,11.5329,163768.0
2015-09-02 11:30:00,13.08,13.09,12.97,13.0,198149.0,11.5417,11.5505,11.4446,11.4711,198149.0
2015-09-02 12:00:00,13.0,13.05,12.96,13.02,102904.0,11.4711,11.5152,11.4358,11.4887,102904.0
2015-09-02 12:30:00,13.02,13.05,12.99,13.05,192524.0,11.4887,11.5152,11.4623,11.5152,192524.0
2015-09-02 13:00:00,13.05,13.06,12.99,13.02,193767.0,11.5152,11.524,11.4623,11.4887,193767.0
2015-09-02 13:30:00,13.01,13.02,12.97,13.0,253036.0,11.4799,11.4887,11.4446,11.4711,253036.0
2015-09-02 14:00:00,13.0,13.1,12.99,13.09,332721.0,11.4711,11.5593,11.4623,11.5505,332721.0
2015-09-02 14:30:00,13.08,13.1,13.03,13.1,253136.0,11.5417,11.5593,11.4976,11.5593,253136.0
2015-09-02 15:00:00,13.1,13.13,13.02,13.1,227695.0,11.5593,11.5858,11.4887,11.5593,227695.0
2015-09-02 15:30:00,13.1,13.13,13.06,13.13,707461.0,11.5593,11.5858,11.524,11.5858,707461.0
2015-09-03 09:30:00,13.06,13.38,12.92,13.34,274882.0,11.524,11.8064,11.4005,11.7711,274882.0
2015-09-03 10:00:00,13.34,13.46,13.31,13.4,270194.0,11.7711,11.877,11.7446,11.8241,270194.0
2015-09-03 10:30:00,13.41,13.46,13.35,13.46,198115.0,11.8329,11.877,11.7799,11.877,198115.0
2015-09-03 11:00:00,13.46,13.46,13.35,13.44,234931.0,11.877,11.877,11.7799,11.8593,234931.0
2015-09-03 11:30:00,13.44,13.48,13.4,13.44,150428.0,11.8593,11.8946,11.8241,11.8593,150428.0
2015-09-03 12:00:00,13.43,13.49,13.43,13.44,126429.0,11.8505,11.9035,11.8505,11.8593,126429.0
2015-09-03 12:30:00,13.44,13.45,13.35,13.39,150430.0,11.8593,11.8682,11.7799,11.8152,150430.0
2015-09-03 13:00:00,13.39,13.39,13.29,13.35,132256.0,11.8152,11.8152,11.727,11.7799,132256.0
2015-09-03 13:30:00,13.36,13.36,13.29,13.29,143387.0,11.7888,11.7888,11.727,11.727,143387.0
2015-09-03 14:00:00,13.29,13.36,13.27,13.35,174659.0,11.727,11.7888,11.7093,11.7799,174659.0
2015-09-03 14:30:00,13.36,13.4,13.32,13.36,228539.0,11.7888,11.8241,11.7535,11.7888,228539.0
2015-09-03 15:00:00,13.35,13.38,13.29,13.31,318272.0,11.7799,11.8064,11.727,11.7446,318272.0
2015-09-03 15:30:00,13.31,13.36,13.25,13.33,726132.0,11.7446,11.7888,11.6917,11.7623,726132.0
2015-09-04 09:30:00,13.08,13.16,13.01,13.07,289418.0,11.5417,11.6123,11.4799,11.5329,289418.0
2015-09-04 10:00:00,13.06,13.1,13.01,13.04,232914.0,11.524,11.5593,11.4799,11.5064,232914.0
2015-09-04 10:30:00,13.03,13.07,12.99,13.02,220922.0,11.4976,11.5329,11.4623,11.4887,220922.0
2015-09-04 11:00:00,13.01,13.03,12.96,13.01,191829.0,11.4799,11.4976,11.4358,11.4799,191829.0
2015-09-04 11:30:00,13.0,13.02,12.94,12.95,205291.0,11.4711,11.4887,11.4182,11.427,205291.0
2015-09-04 12:00:00,12.95,12.99,12.88,12.89,204796.0,11.427,11.4623,11.3652,11.374,204796.0
2015-09-04 12:30:00,12.89,12.94,12.83,12.83,162095.0,11.374,11.4182,11.3211,11.3211,162095.0
2015-09-04 13:00:00,12.83,12.91,12.82,12.91,242033.0,11.3211,11.3917,11.3123,11.3917,242033.0
2015-09-04 13:30:00,12.9,12.93,12.84,12.85,212334.0,11.3829,11.4093,11.3299,11.3387,212334.0
2015-09-04 14:00:00,12.85,12.89,12.84,12.86,215113.0,11.3387,11.374,11.3299,11.3476,215113.0
2015-09-04 14:30:00,12.86,12.89,12.84,12.86,208932.0,11.3476,11.374,11.3299,11.3476,208932.0
2015-09-04 15:00:00,12.86,12.88,12.82,12.84,274803.0,11.3476,11.3652,11.3123,11.3299,274803.0
2015-09-04 15:30:00,12.84,12.89,12.81,12.83,838341.0,11.3299,11.374,11.3034,11.3211,838341.0
2015-09-08 09:30:00,13.09,13.17,12.98,13.06,260914.0,11.5505,11.6211,11.4534,11.524,260914.0
2015-09-08 10:00:00,13.06,13.07,13.0,13.07,192855.0,11.524,11.5329,11.4711,11.5329,192855.0
2015-09-08 10:30:00,13.07,13.2,13.06,13.2,236703.0,11.5329,11.6476,11.524,11.6476,236703.0
2015-09-08 11:00:00,13.19,13.26,13.16,13.18,243439.0,11.6388,11.7005,11.6123,11.6299,243439.0
2015-09-08 11:30:00,13.18,13.23,13.16,13.19,210605.0,11.6299,11.674,11.6123,11.6388,210605.0
2015-09-08 12:00:00,13.19,13.27,13.17,13.27,155792.0,11.6388,11.7093,11.6211,11.7093,155792.0
2015-09-08 12:30:00,13.27,13.28,13.19,13.2,144809.0,11.7093,11.7182,11.6388,11.6476,144809.0
2015-09-08 13:00:00,13.2,13.21,13.15,13.17,117546.0,11.6476,11.6564,11.6035,11.6211,117546.0
2015-09-08 13:30:00,13.17,13.25,13.16,13.22,137343.0,11.6211,11.6917,11.6123,11.6652,137343.0
2015-09-08 14:00:00,13.22,13.26,13.21,13.25,217712.0,11.6652,11.7005,11.6564,11.6917,217712.0
2015-09-08 14:30:00,13.24,13.26,13.21,13.23,227147.0,11.6829,11.7005,11.6564,11.674,227147.0
2015-09-08 15:00:00,13.22,13.3,13.22,13.29,296665.0,11.6652,11.7358,11.6652,11.727,296665.0
2015-09-08 15:30:00,13.29,13.36,13.28,13.34,698918.0,11.727,11.7888,11.7182,11.7711,698918.0
2015-09-09 09:30:00,13.51,13.66,13.14,13.58,497345.0,11.9211,12.0535,11.5946,11.9829,497345.0
2015-09-09 10:00:00,13.58,13.6,13.38,13.44,281827.0,11.9829,12.0005,11.8064,11.8593,281827.0
2015-09-09 10:30:00,13.44,13.45,13.37,13.41,168751.0,11.8593,11.8682,11.7976,11.8329,168751.0
2015-09-09 11:00:00,13.41,13.44,13.39,13.42,133299.0,11.8329,11.8593,11.8152,11.8417,133299.0
2015-09-09 11:30:00,13.42,13.44,13.39,13.41,182996.0,11.8417,11.8593,11.8152,11.8329,182996.0
2015-09-09 12:00:00,13.4,13.42,13.37,13.42,147623.0,11.8241,11.8417,11.7976,11.8417,147623.0
2015-09-09 12:30:00,13.42,13.43,13.37,13.39,125481.0,11.8417,11.8505,11.7976,11.8152,125481.0
2015-09-09 13:00:00,13.39,13.4,13.34,13.34,151612.0,11.8152,11.8241,11.7711,11.7711,151612.0
2015-09-09 13:30:00,13.34,13.36,13.29,13.3,201770.0,11.7711,11.7888,11.727,11.7358,201770.0
2015-09-09 14:00:00,13.3,13.36,13.29,13.36,208398.0,11.7358,11.7888,11.727,11.7888,208398.0
2015-09-09 14:30:00,13.36,13.38,13.35,13.36,262769.0,11.7888,11.8064,11.7799,11.7888,262769.0
2015-09-09 15:00:00,13.35,13.39,13.31,13.33,439841.0,11.7799,11.8152,11.7446,11.7623,439841.0
2015-09-09 15:30:00,13.32,13.32,13.19,13.22,744887.0,11.7535,11.7535,11.6388,11.6652,744887.0
2015-09-10 09:30:00,13.14,13.27,13.02,13.09,189442.0,11.5946,11.7093,11.4887,11.5505,189442.0
2015-09-10 10:00:00,13.1,13.2,13.06,13.2,125733.0,11.5593,11.6476,11.524,11.6476,125733.0
2015-09-10 10:30:00,13.21,13.31,13.21,13.26,161707.0,11.6564,11.7446,11.6564,11.7005,161707.0
2015-09-10 11:00:00,13.26,13.26,13.08,13.14,200595.0,11.7005,11.7005,11.5417,11.5946,200595.0
2015-09-10 11:30:00,13.15,13.17,13.1,13.14,198820.0,11.6035,11.6211,11.5593,11.5946,198820.0
2015-09-10 12:00:00,13.13,13.16,13.08,13.09,120381.0,11.5858,11.6123,11.5417,11.5505,120381.0
2015-09-10 12:30:00,13.1,13.16,13.09,13.13,120833.0,11.5593,11.6123,11.5505,11.5858,120833.0
2015-09-10 13:00:00,13.13,13.21,13.12,13.19,108567.0,11.5858,11.6564,11.577,11.6388,108567.0
2015-09-10 13:30:00,13.19,13.23,13.18,13.21,152092.0,11.6388,11.674,11.6299,11.6564,152092.0
2015-09-10 14:00:00,13.21,13.22,13.14,13.15,150455.0,11.6564,11.6652,11.5946,11.6035,150455.0
2015-09-10 14:30:00,13.14,13.19,13.13,13.13,186203.0,11.5946,11.6388,11.5858,11.5858,186203.0
2015-09-10 15:00:00,13.13,13.14,13.03,13.07,365025.0,11.5858,11.5946,11.4976,11.5329,365025.0
2015-09-10 15:30:00,13.06,13.06,12.98,13.01,1346978.0,11.524,11.524,11.4534,11.4799,1346978.0
2015-09-11 09:30:00,12.93,13.03,12.91,12.91,252799.0,11.4093,11.4976,11.3917,11.3917,252799.0
2015-09-11 10:00:00,12.91,12.97,12.9,12.93,261378.0,11.3917,11.4446,11.3829,11.4093,261378.0
2015-09-11 10:30:00,12.93,12.94,12.88,12.91,179866.0,11.4093,11.4182,11.3652,11.3917,179866.0
2015-09-11 11:00:00,12.91,12.93,12.85,12.88,219993.0,11.3917,11.4093,11.3387,11.3652,219993.0
2015-09-11 11:30:00,12.88,12.97,12.86,12.96,185698.0,11.3652,11.4446,11.3476,11.4358,185698.0
2015-09-11 12:00:00,12.95,13.0,12.93,12.94,278919.0,11.427,11.4711,11.4093,11.4182,278919.0
2015-09-11 12:30:00,12.95,13.01,12.93,12.99,152149.0,11.427,11.4799,11.4093,11.4623,152149.0
2015-09-11 13:00:00,12.99,13.01,12.96,12.98,129704.0,11.4623,11.4799,11.4358,11.4534,129704.0
2015-09-11 13:30:00,12.97,13.02,12.96,13.02,107081.0,11.4446,11.4887,11.4358,11.4887,107081.0
2015-09-11 14:00:00,13.02,13.03,12.97,12.98,140007.0,11.4887,11.4976,11.4446,11.4534,140007.0
2015-09-11 14:30:00,12.98,13.0,12.94,12.98,165676.0,11.4534,11.4711,11.4182,11.4534,165676.0
2015-09-11 15:00:00,12.98,13.03,12.98,13.02,352567.0,11.4534,11.4976,11.4534,11.4887,352567.0
2015-09-11 15:30:00,13.02,13.06,12.98,13.05,668225.0,11.4887,11.524,11.4534,11.5152,668225.0
2015-09-14 09:30:00,12.99,12.99,12.81,12.86,129487.0,11.5518,11.5518,11.3917,11.4361,129487.0
2015-09-14 10:00:00,12.86,12.9,12.8,12.8,93183.0,11.4361,11.4717,11.3828,11.3828,93183.0
2015-09-14 10:30:00,12.81,12.9,12.8,12.85,118393.0,11.3917,11.4717,11.3828,11.4273,118393.0
2015-09-14 11:00:00,12.85,12.91,12.81,12.83,143586.0,11.4273,11.4806,11.3917,11.4095,143586.0
2015-09-14 11:30:00,12.82,12.84,12.77,12.83,115511.0,11.4006,11.4184,11.3561,11.4095,115511.0
2015-09-14 12:00:00,12.82,12.87,12.82,12.85,113830.0,11.4006,11.445,11.4006,11.4273,113830.0
2015-09-14 12:30:00,12.85,12.86,12.8,12.81,66666.0,11.4273,11.4361,11.3828,11.3917,66666.0
2015-09-14 13:00:00,12.81,12.82,12.78,12.81,112577.0,11.3917,11.4006,11.365,11.3917,112577.0
2015-09-14 13:30:00,12.8,12.84,12.79,12.84,107852.0,11.3828,11.4184,11.3739,11.4184,107852.0
2015-09-14 14:00:00,12.84,12.85,12.78,12.79,118612.0,11.4184,11.4273,11.365,11.3739,118612.0
2015-09-14 14:30:00,12.79,12.81,12.73,12.76,216244.0,11.3739,11.3917,11.3205,11.3472,216244.0
2015-09-14 15:00:00,12.77,12.79,12.75,12.78,246895.0,11.3561,11.3739,11.3383,11.365,246895.0
2015-09-14 15:30:00,12.78,12.81,12.75,12.8,509624.0,11.365,11.3917,11.3383,11.3828,509624.0
2015-09-15 09:30:00,12.87,12.97,12.82,12.92,206390.0,11.445,11.534,11.4006,11.4895,206390.0
2015-09-15 10:00:00,12.92,12.95,12.87,12.87,361614.0,11.4895,11.5162,11.445,11.445,361614.0
2015-09-15 10:30:00,12.88,12.95,12.88,12.93,218320.0,11.4539,11.5162,11.4539,11.4984,218320.0
2015-09-15 11:00:00,12.93,12.94,12.89,12.93,118572.0,11.4984,11.5073,11.4628,11.4984,118572.0
2015-09-15 11:30:00,12.93,12.93,12.88,12.9,217509.0,11.4984,11.4984,11.4539,11.4717,217509.0
2015-09-15 12:00:00,12.91,12.97,12.89,12.93,87659.0,11.4806,11.534,11.4628,11.4984,87659.0
2015-09-15 12:30:00,12.93,12.94,12.85,12.85,114970.0,11.4984,11.5073,11.4273,11.4273,114970.0
2015-09-15 13:00:00,12.85,12.92,12.85,12.91,83695.0,11.4273,11.4895,11.4273,11.4806,83695.0
2015-09-15 13:30:00,12.91,12.94,12.84,12.84,134147.0,11.4806,11.5073,11.4184,11.4184,134147.0
2015-09-15 14:00:00,12.84,12.92,12.84,12.88,142537.0,11.4184,11.4895,11.4184,11.4539,142537.0
2015-09-15 14:30:00,12.88,12.91,12.86,12.9,146490.0,11.4539,11.4806,11.4361,11.4717,146490.0
2015-09-15 15:00:00,12.9,12.97,12.9,12.96,235863.0,11.4717,11.534,11.4717,11.5251,235863.0
2015-09-15 15:30:00,12.96,12.97,12.93,12.94,405311.0,11.5251,11.534,11.4984,11.5073,405311.0
2015-09-16 09:30:00,12.79,12.9,12.78,12.82,448138.0,11.3739,11.4717,11.365,11.4006,448138.0
2015-09-16 10:00:00,12.82,12.85,12.78,12.85,190723.0,11.4006,11.4273,11.365,11.4273,190723.0
2015-09-16 10:30:00,12.84,12.95,12.84,12.94,292590.0,11.4184,11.5162,11.4184,11.5073,292590.0
2015-09-16 11:00:00,12.94,13.01,12.91,12.98,240726.0,11.5073,11.5695,11.4806,11.5429,240726.0
2015-09-16 11:30:00,12.99,13.01,12.95,13.01,130256.0,11.5518,11.5695,11.5162,11.5695,130256.0
2015-09-16 12:00:00,13.01,13.02,12.95,12.96,117115.0,11.5695,11.5784,11.5162,11.5251,117115.0
2015-09-16 12:30:00,12.96,13.0,12.94,13.0,94471.0,11.5251,11.5606,11.5073,11.5606,94471.0
2015-09-16 13:00:00,12.99,12.99,12.91,12.92,91749.0,11.5518,11.5518,11.4806,11.4895,91749.0
2015-09-16 13:30:00,12.91,12.96,12.91,12.95,185912.0,11.4806,11.5251,11.4806,11.5162,185912.0
2015-09-16 14:00:00,12.94,12.95,12.93,12.94,140489.0,11.5073,11.5162,11.4984,11.5073,140489.0
2015-09-16 14:30:00,12.93,12.98,12.89,12.96,481078.0,11.4984,11.5429,11.4628,11.5251,481078.0
2015-09-16 15:00:00,12.96,13.01,12.96,13.01,243058.0,11.5251,11.5695,11.5251,11.5695,243058.0
2015-09-16 15:30:00,13.01,13.06,13.0,13.04,816493.0,11.5695,11.614,11.5606,11.5962,816493.0
2015-09-17 09:30:00,12.93,13.17,12.76,12.97,217470.0,11.4984,11.7118,11.3472,11.534,217470.0
2015-09-17 10:00:00,12.96,13.04,12.91,12.98,226022.0,11.5251,11.5962,11.4806,11.5429,226022.0
2015-09-17 10:30:00,12.99,13.01,12.94,12.96,296672.0,11.5518,11.5695,11.5073,11.5251,296672.0
2015-09-17 11:00:00,12.96,13.02,12.96,12.96,223114.0,11.5251,11.5784,11.5251,11.5251,223114.0
2015-09-17 11:30:00,12.96,12.98,12.94,12.94,115163.0,11.5251,11.5429,11.5073,11.5073,115163.0
2015-09-17 12:00:00,12.94,13.07,12.94,13.07,588497.0,11.5073,11.6229,11.5073,11.6229,588497.0
2015-09-17 12:30:00,13.07,13.12,13.02,13.1,322901.0,11.6229,11.6674,11.5784,11.6496,322901.0
2015-09-17 13:00:00,13.11,13.18,13.07,13.14,349060.0,11.6585,11.7207,11.6229,11.6851,349060.0
2015-09-17 13:30:00,13.14,13.24,13.14,13.21,329464.0,11.6851,11.7741,11.6851,11.7474,329464.0
2015-09-17 14:00:00,13.2,13.35,13.15,13.24,458866.0,11.7385,11.8719,11.694,11.7741,458866.0
2015-09-17 14:30:00,13.25,13.46,13.24,13.45,505240.0,11.783,11.9697,11.7741,11.9608,505240.0
2015-09-17 15:00:00,13.46,13.48,13.16,13.26,777323.0,11.9697,11.9875,11.7029,11.7919,777323.0
2015-09-17 15:30:00,13.26,13.32,13.19,13.21,1340560.0,11.7919,11.8452,11.7296,11.7474,1340560.0
2015-09-18 09:30:00,13.03,13.09,12.78,12.89,859395.0,11.5873,11.6407,11.365,11.4628,859395.0
2015-09-18 10:00:00,12.89,13.03,12.88,12.97,294450.0,11.4628,11.5873,11.4539,11.534,294450.0
2015-09-18 10:30:00,12.98,13.08,12.96,13.08,351538.0,11.5429,11.6318,11.5251,11.6318,351538.0
2015-09-18 11:00:00,13.07,13.14,13.06,13.1,298373.0,11.6229,11.6851,11.614,11.6496,298373.0
2015-09-18 11:30:00,13.1,13.18,13.05,13.11,177364.0,11.6496,11.7207,11.6051,11.6585,177364.0
2015-09-18 12:00:00,13.1,13.14,13.04,13.1,200838.0,11.6496,11.6851,11.5962,11.6496,200838.0
2015-09-18 12:30:00,13.09,13.1,13.02,13.08,212522.0,11.6407,11.6496,11.5784,11.6318,212522.0
2015-09-18 13:00:00,13.08,13.11,13.01,13.06,196159.0,11.6318,11.6585,11.5695,11.614,196159.0
2015-09-18 13:30:00,13.06,13.07,12.95,12.96,334399.0,11.614,11.6229,11.5162,11.5251,334399.0
2015-09-18 14:00:00,12.96,12.98,12.94,12.96,183428.0,11.5251,11.5429,11.5073,11.5251,183428.0
2015-09-18 14:30:00,12.96,13.01,12.95,12.99,299565.0,11.5251,11.5695,11.5162,11.5518,299565.0
2015-09-18 15:00:00,13.0,13.01,12.9,12.92,355817.0,11.5606,11.5695,11.4717,11.4895,355817.0
2015-09-18 15:30:00,12.92,12.94,12.87,12.91,1371861.0,11.4895,11.5073,11.445,11.4806,1371861.0
2015-09-21 09:30:00,12.96,13.03,12.89,12.97,437821.0,11.5251,11.5873,11.4628,11.534,437821.0
2015-09-21 10:00:00,12.96,13.14,12.96,13.07,266664.0,11.5251,11.6851,11.5251,11.6229,266664.0
2015-09-21 10:30:00,13.07,13.2,13.07,13.15,183244.0,11.6229,11.7385,11.6229,11.694,183244.0
2015-09-21 11:00:00,13.15,13.23,13.15,13.21,206925.0,11.694,11.7652,11.694,11.7474,206925.0
2015-09-21 11:30:00,13.21,13.21,13.13,13.17,201921.0,11.7474,11.7474,11.6763,11.7118,201921.0
2015-09-21 12:00:00,13.17,13.18,13.12,13.16,179434.0,11.7118,11.7207,11.6674,11.7029,179434.0
2015-09-21 12:30:00,13.16,13.16,13.03,13.06,177990.0,11.7029,11.7029,11.5873,11.614,177990.0
2015-09-21 13:00:00,13.05,13.08,13.01,13.03,158508.0,11.6051,11.6318,11.5695,11.5873,158508.0
2015-09-21 13:30:00,13.04,13.06,12.98,12.99,173290.0,11.5962,11.614,11.5429,11.5518,173290.0
2015-09-21 14:00:00,12.99,13.01,12.94,12.95,217017.0,11.5518,11.5695,11.5073,11.5162,217017.0
2015-09-21 14:30:00,12.95,13.01,12.93,12.98,186957.0,11.5162,11.5695,11.4984,11.5429,186957.0
2015-09-21 15:00:00,12.98,12.99,12.92,12.93,233855.0,11.5429,11.5518,11.4895,11.4984,233855.0
2015-09-21 15:30:00,12.93,12.95,12.88,12.92,605730.0,11.4984,11.5162,11.4539,11.4895,605730.0
2015-09-22 09:30:00,12.75,12.9,12.7,12.89,345179.0,11.3383,11.4717,11.2939,11.4628,345179.0
2015-09-22 10:00:00,12.89,12.94,12.87,12.9,277286.0,11.4628,11.5073,11.445,11.4717,277286.0
2015-09-22 10:30:00,12.9,12.95,12.85,12.91,376463.0,11.4717,11.5162,11.4273,11.4806,376463.0
2015-09-22 11:00:00,12.91,12.91,12.76,12.77,199537.0,11.4806,11.4806,11.3472,11.3561,199537.0
2015-09-22 11:30:00,12.77,12.8,12.74,12.78,144332.0,11.3561,11.3828,11.3294,11.365,144332.0
2015-09-22 12:00:00,12.78,12.83,12.74,12.76,168487.0,11.365,11.4095,11.3294,11.3472,168487.0
2015-09-22 12:30:00,12.75,12.78,12.7,12.75,128776.0,11.3383,11.365,11.2939,11.3383,128776.0
2015-09-22 13:00:00,12.74,12.76,12.7,12.71,93766.0,11.3294,11.3472,11.2939,11.3028,93766.0
2015-09-22 13:30:00,12.7,12.76,12.7,12.73,105231.0,11.2939,11.3472,11.2939,11.3205,105231.0
2015-09-22 14:00:00,12.73,12.77,12.71,12.76,142150.0,11.3205,11.3561,11.3028,11.3472,142150.0
2015-09-22 14:30:00,12.77,12.81,12.71,12.8,225002.0,11.3561,11.3917,11.3028,11.3828,225002.0
2015-09-22 15:00:00,12.79,12.8,12.73,12.76,194182.0,11.3739,11.3828,11.3205,11.3472,194182.0
2015-09-22 15:30:00,12.77,12.82,12.77,12.8,608844.0,11.3561,11.4006,11.3561,11.3828,608844.0
2015-09-23 09:30:00,12.82,12.92,12.76,12.84,119948.0,11.4006,11.4895,11.3472,11.4184,119948.0
2015-09-23 10:00:00,12.84,12.85,12.75,12.78,136428.0,11.4184,11.4273,11.3383,11.365,136428.0
2015-09-23 10:30:00,12.78,12.8,12.74,12.75,121805.0,11.365,11.3828,11.3294,11.3383,121805.0
2015-09-23 11:00:00,12.75,12.77,12.7,12.73,115253.0,11.3383,11.3561,11.2939,11.3205,115253.0
2015-09-23 11:30:00,12.72,12.73,12.66,12.69,121384.0,11.3116,11.3205,11.2583,11.285,121384.0
2015-09-23 12:00:00,12.68,12.69,12.65,12.68,75366.0,11.2761,11.285,11.2494,11.2761,75366.0
2015-09-23 12:30:00,12.68,12.7,12.66,12.68,102607.0,11.2761,11.2939,11.2583,11.2761,102607.0
2015-09-23 13:00:00,12.67,12.71,12.65,12.66,108808.0,11.2672,11.3028,11.2494,11.2583,108808.0
2015-09-23 13:30:00,12.65,12.74,12.65,12.7,102174.0,11.2494,11.3294,11.2494,11.2939,102174.0
2015-09-23 14:00:00,12.7,12.75,12.67,12.68,118184.0,11.2939,11.3383,11.2672,11.2761,118184.0
2015-09-23 14:30:00,12.69,12.71,12.67,12.71,136372.0,11.285,11.3028,11.2672,11.3028,136372.0
2015-09-23 15:00:00,12.71,12.73,12.68,12.73,206308.0,11.3028,11.3205,11.2761,11.3205,206308.0
2015-09-23 15:30:00,12.73,12.77,12.71,12.76,517165.0,11.3205,11.3561,11.3028,11.3472,517165.0
2015-09-24 09:30:00,12.68,12.8,12.66,12.73,293535.0,11.2761,11.3828,11.2583,11.3205,293535.0
2015-09-24 10:00:00,12.72,12.78,12.67,12.69,260362.0,11.3116,11.365,11.2672,11.285,260362.0
2015-09-24 10:30:00,12.7,12.72,12.64,12.66,126996.0,11.2939,11.3116,11.2405,11.2583,126996.0
2015-09-24 11:00:00,12.66,12.69,12.63,12.64,136495.0,11.2583,11.285,11.2316,11.2405,136495.0
2015-09-24 11:30:00,12.64,12.72,12.63,12.71,112317.0,11.2405,11.3116,11.2316,11.3028,112317.0
2015-09-24 12:00:00,12.72,12.75,12.7,12.73,71826.0,11.3116,11.3383,11.2939,11.3205,71826.0
2015-09-24 12:30:00,12.72,12.76,12.67,12.69,90895.0,11.3116,11.3472,11.2672,11.285,90895.0
2015-09-24 13:00:00,12.68,12.7,12.64,12.65,103304.0,11.2761,11.2939,11.2405,11.2494,103304.0
2015-09-24 13:30:00,12.66,12.74,12.65,12.71,144336.0,11.2583,11.3294,11.2494,11.3028,144336.0
2015-09-24 14:00:00,12.72,12.8,12.71,12.79,143305.0,11.3116,11.3828,11.3028,11.3739,143305.0
2015-09-24 14:30:00,12.79,12.86,12.77,12.85,261167.0,11.3739,11.4361,11.3561,11.4273,261167.0
2015-09-24 15:00:00,12.85,12.89,12.79,12.87,398844.0,11.4273,11.4628,11.3739,11.445,398844.0
2015-09-24 15:30:00,12.87,12.88,12.8,12.84,689025.0,11.445,11.4539,11.3828,11.4184,689025.0
2015-09-25 09:30:00,12.92,12.92,12.77,12.82,178397.0,11.4895,11.4895,11.3561,11.4006,178397.0
2015-09-25 10:00:00,12.81,12.84,12.71,12.72,136022.0,11.3917,11.4184,11.3028,11.3116,136022.0
2015-09-25 10:30:00,12.71,12.83,12.71,12.83,123936.0,11.3028,11.4095,11.3028,11.4095,123936.0
2015-09-25 11:00:00,12.82,12.87,12.79,12.87,167314.0,11.4006,11.445,11.3739,11.445,167314.0
2015-09-25 11:30:00,12.87,12.89,12.82,12.85,130342.0,11.445,11.4628,11.4006,11.4273,130342.0
2015-09-25 12:00:00,12.84,12.85,12.76,12.79,177896.0,11.4184,11.4273,11.3472,11.3739,177896.0
2015-09-25 12:30:00,12.79,12.84,12.77,12.84,157537.0,11.3739,11.4184,11.3561,11.4184,157537.0
2015-09-25 13:00:00,12.84,12.89,12.83,12.83,81742.0,11.4184,11.4628,11.4095,11.4095,81742.0
2015-09-25 13:30:00,12.84,12.86,12.83,12.84,133071.0,11.4184,11.4361,11.4095,11.4184,133071.0
2015-09-25 14:00:00,12.84,12.88,12.8,12.8,195578.0,11.4184,11.4539,11.3828,11.3828,195578.0
2015-09-25 14:30:00,12.79,12.8,12.72,12.77,183128.0,11.3739,11.3828,11.3116,11.3561,183128.0
2015-09-25 15:00:00,12.77,12.77,12.68,12.74,257429.0,11.3561,11.3561,11.2761,11.3294,257429.0
2015-09-25 15:30:00,12.74,12.77,12.71,12.74,430786.0,11.3294,11.3561,11.3028,11.3294,430786.0
2015-09-28 09:30:00,12.67,12.94,12.56,12.57,243765.0,11.2672,11.5073,11.1694,11.1783,243765.0
2015-09-28 10:00:00,12.56,12.6,12.47,12.5,228013.0,11.1694,11.2049,11.0893,11.116,228013.0
2015-09-28 10:30:00,12.49,12.51,12.44,12.48,302451.0,11.1071,11.1249,11.0626,11.0982,302451.0
2015-09-28 11:00:00,12.48,12.51,12.44,12.45,229405.0,11.0982,11.1249,11.0626,11.0715,229405.0
2015-09-28 11:30:00,12.46,12.46,12.42,12.43,179263.0,11.0804,11.0804,11.0449,11.0538,179263.0
2015-09-28 12:00:00,12.42,12.46,12.38,12.38,177799.0,11.0449,11.0804,11.0093,11.0093,177799.0
2015-09-28 12:30:00,12.38,12.4,12.32,12.35,301004.0,11.0093,11.0271,10.9559,10.9826,301004.0
2015-09-28 13:00:00,12.36,12.39,12.33,12.36,213881.0,10.9915,11.0182,10.9648,10.9915,213881.0
2015-09-28 13:30:00,12.36,12.39,12.32,12.35,340374.0,10.9915,11.0182,10.9559,10.9826,340374.0
2015-09-28 14:00:00,12.34,12.38,12.33,12.37,179096.0,10.9737,11.0093,10.9648,11.0004,179096.0
2015-09-28 14:30:00,12.37,12.37,12.31,12.32,263862.0,11.0004,11.0004,10.947,10.9559,263862.0
2015-09-28 15:00:00,12.31,12.34,12.26,12.29,281924.0,10.947,10.9737,10.9026,10.9293,281924.0
2015-09-28 15:30:00,12.3,12.34,12.26,12.29,782883.0,10.9381,10.9737,10.9026,10.9293,782883.0
2015-09-29 09:30:00,12.28,12.37,12.16,12.25,433233.0,10.9204,11.0004,10.8136,10.8937,433233.0
2015-09-29 10:00:00,12.25,12.46,12.23,12.44,454436.0,10.8937,11.0804,10.8759,11.0626,454436.0
2015-09-29 10:30:00,12.45,12.45,12.32,12.35,280378.0,11.0715,11.0715,10.9559,10.9826,280378.0
2015-09-29 11:00:00,12.35,12.36,12.29,12.29,184733.0,10.9826,10.9915,10.9293,10.9293,184733.0
2015-09-29 11:30:00,12.29,12.32,12.27,12.29,313558.0,10.9293,10.9559,10.9115,10.9293,313558.0
2015-09-29 12:00:00,12.29,12.3,12.25,12.28,170926.0,10.9293,10.9381,10.8937,10.9204,170926.0
2015-09-29 12:30:00,12.28,12.3,12.24,12.24,112160.0,10.9204,10.9381,10.8848,10.8848,112160.0
2015-09-29 13:00:00,12.25,12.29,12.25,12.28,212414.0,10.8937,10.9293,10.8937,10.9204,212414.0
2015-09-29 13:30:00,12.28,12.33,12.26,12.28,199484.0,10.9204,10.9648,10.9026,10.9204,199484.0
2015-09-29 14:00:00,12.28,12.3,12.24,12.29,181915.0,10.9204,10.9381,10.8848,10.9293,181915.0
2015-09-29 14:30:00,12.28,12.29,12.23,12.25,167820.0,10.9204,10.9293,10.8759,10.8937,167820.0
2015-09-29 15:00:00,12.25,12.27,12.22,12.24,217281.0,10.8937,10.9115,10.867,10.8848,217281.0
2015-09-29 15:30:00,12.24,12.28,12.19,12.26,1026395.0,10.8848,10.9204,10.8403,10.9026,1026395.0
2015-09-30 09:30:00,12.32,12.47,12.16,12.41,260171.0,10.9559,11.0893,10.8136,11.036,260171.0
2015-09-30 10:00:00,12.42,12.51,12.41,12.48,92816.0,11.0449,11.1249,11.036,11.0982,92816.0
2015-09-30 10:30:00,12.47,12.58,12.45,12.57,166764.0,11.0893,11.1871,11.0715,11.1783,166764.0
2015-09-30 11:00:00,12.57,12.6,12.54,12.6,129120.0,11.1783,11.2049,11.1516,11.2049,129120.0
2015-09-30 11:30:00,12.6,12.6,12.5,12.52,161804.0,11.2049,11.2049,11.116,11.1338,161804.0
2015-09-30 12:00:00,12.52,12.55,12.47,12.49,155537.0,11.1338,11.1605,11.0893,11.1071,155537.0
2015-09-30 12:30:00,12.49,12.52,12.45,12.49,117870.0,11.1071,11.1338,11.0715,11.1071,117870.0
2015-09-30 13:00:00,12.49,12.53,12.47,12.5,198221.0,11.1071,11.1427,11.0893,11.116,198221.0
2015-09-30 13:30:00,12.5,12.6,12.48,12.58,167321.0,11.116,11.2049,11.0982,11.1871,167321.0
2015-09-30 14:00:00,12.58,12.59,12.54,12.57,136148.0,11.1871,11.196,11.1516,11.1783,136148.0
2015-09-30 14:30:00,12.57,12.59,12.53,12.59,173312.0,11.1783,11.196,11.1427,11.196,173312.0
2015-09-30 15:00:00,12.59,12.62,12.55,12.6,265422.0,11.196,11.2227,11.1605,11.2049,265422.0
2015-09-30 15:30:00,12.6,12.65,12.59,12.62,507862.0,11.2049,11.2494,11.196,11.2227,507862.0
2015-10-01 09:30:00,12.78,12.95,12.7,12.81,532245.0,11.365,11.5162,11.2939,11.3917,532245.0
2015-10-01 10:00:00,12.8,12.84,12.7,12.82,330600.0,11.3828,11.4184,11.2939,11.4006,330600.0
2015-10-01 10:30:00,12.82,12.83,12.68,12.68,200229.0,11.4006,11.4095,11.2761,11.2761,200229.0
2015-10-01 11:00:00,12.69,12.72,12.62,12.7,185660.0,11.285,11.3116,11.2227,11.2939,185660.0
2015-10-01 11:30:00,12.71,12.72,12.56,12.61,179060.0,11.3028,11.3116,11.1694,11.2138,179060.0
2015-10-01 12:00:00,12.62,12.65,12.53,12.63,143072.0,11.2227,11.2494,11.1427,11.2316,143072.0
2015-10-01 12:30:00,12.63,12.67,12.59,12.63,112540.0,11.2316,11.2672,11.196,11.2316,112540.0
2015-10-01 13:00:00,12.63,12.63,12.56,12.58,130383.0,11.2316,11.2316,11.1694,11.1871,130383.0
2015-10-01 13:30:00,12.59,12.63,12.58,12.63,115292.0,11.196,11.2316,11.1871,11.2316,115292.0
2015-10-01 14:00:00,12.62,12.66,12.59,12.62,191852.0,11.2227,11.2583,11.196,11.2227,191852.0
2015-10-01 14:30:00,12.63,12.68,12.61,12.65,192201.0,11.2316,11.2761,11.2138,11.2494,192201.0
2015-10-01 15:00:00,12.66,12.71,12.64,12.71,270361.0,11.2583,11.3028,11.2405,11.3028,270361.0
2015-10-01 15:30:00,12.71,12.74,12.65,12.73,589175.0,11.3028,11.3294,11.2494,11.3205,589175.0
2015-10-02 09:30:00,12.52,12.59,12.35,12.58,241069.0,11.1338,11.196,10.9826,11.1871,241069.0
2015-10-02 10:00:00,12.57,12.73,12.55,12.62,351550.0,11.1783,11.3205,11.1605,11.2227,351550.0
2015-10-02 10:30:00,12.61,12.64,12.52,12.59,213627.0,11.2138,11.2405,11.1338,11.196,213627.0
2015-10-02 11:00:00,12.59,12.71,12.59,12.65,170043.0,11.196,11.3028,11.196,11.2494,170043.0
2015-10-02 11:30:00,12.65,12.71,12.62,12.65,138001.0,11.2494,11.3028,11.2227,11.2494,138001.0
2015-10-02 12:00:00,12.65,12.75,12.64,12.75,261882.0,11.2494,11.3383,11.2405,11.3383,261882.0
2015-10-02 12:30:00,12.74,12.82,12.69,12.81,188365.0,11.3294,11.4006,11.285,11.3917,188365.0
2015-10-02 13:00:00,12.8,12.86,12.75,12.79,181345.0,11.3828,11.4361,11.3383,11.3739,181345.0
2015-10-02 13:30:00,12.79,12.86,12.78,12.81,120682.0,11.3739,11.4361,11.365,11.3917,120682.0
2015-10-02 14:00:00,12.81,12.89,12.8,12.88,214098.0,11.3917,11.4628,11.3828,11.4539,214098.0
2015-10-02 14:30:00,12.88,12.91,12.84,12.84,87552.0,11.4539,11.4806,11.4184,11.4184,87552.0
2015-10-02 15:00:00,12.84,13.0,12.84,13.0,263447.0,11.4184,11.5606,11.4184,11.5606,263447.0
2015-10-02 15:30:00,13.0,13.05,12.99,13.04,441707.0,11.5606,11.6051,11.5518,11.5962,441707.0
2015-10-05 09:30:00,13.27,13.84,13.17,13.29,329837.0,11.8008,12.3076,11.7118,11.8185,329837.0
2015-10-05 10:00:00,13.29,13.44,13.24,13.4,185415.0,11.8185,11.9519,11.7741,11.9164,185415.0
2015-10-05 10:30:00,13.39,13.41,13.32,13.36,375832.0,11.9075,11.9253,11.8452,11.8808,375832.0
2015-10-05 11:00:00,13.36,13.42,13.35,13.38,208202.0,11.8808,11.9341,11.8719,11.8986,208202.0
2015-10-05 11:30:00,13.39,13.45,13.36,13.41,167364.0,11.9075,11.9608,11.8808,11.9253,167364.0
2015-10-05 12:00:00,13.4,13.43,13.36,13.4,139447.0,11.9164,11.943,11.8808,11.9164,139447.0
2015-10-05 12:30:00,13.4,13.44,13.39,13.41,136448.0,11.9164,11.9519,11.9075,11.9253,136448.0
2015-10-05 13:00:00,13.41,13.46,13.39,13.42,121221.0,11.9253,11.9697,11.9075,11.9341,121221.0
2015-10-05 13:30:00,13.42,13.43,13.36,13.4,112750.0,11.9341,11.943,11.8808,11.9164,112750.0
2015-10-05 14:00:00,13.4,13.45,13.37,13.44,236728.0,11.9164,11.9608,11.8897,11.9519,236728.0
2015-10-05 14:30:00,13.44,13.46,13.41,13.44,180701.0,11.9519,11.9697,11.9253,11.9519,180701.0
2015-10-05 15:00:00,13.43,13.45,13.38,13.42,171417.0,11.943,11.9608,11.8986,11.9341,171417.0
2015-10-05 15:30:00,13.41,13.46,13.38,13.41,495495.0,11.9253,11.9697,11.8986,11.9253,495495.0
2015-10-06 09:30:00,13.42,13.52,13.29,13.51,238137.0,11.9341,12.0231,11.8185,12.0142,238137.0
2015-10-06 10:00:00,13.51,13.52,13.43,13.43,171250.0,12.0142,12.0231,11.943,11.943,171250.0
2015-10-06 10:30:00,13.44,13.5,13.41,13.44,91055.0,11.9519,12.0053,11.9253,11.9519,91055.0
2015-10-06 11:00:00,13.45,13.54,13.44,13.52,268838.0,11.9608,12.0409,11.9519,12.0231,268838.0
2015-10-06 11:30:00,13.52,13.55,13.49,13.51,123413.0,12.0231,12.0497,11.9964,12.0142,123413.0
2015-10-06 12:00:00,13.51,13.55,13.51,13.53,146263.0,12.0142,12.0497,12.0142,12.032,146263.0
2015-10-06 12:30:00,13.53,13.57,13.52,13.54,210534.0,12.032,12.0675,12.0231,12.0409,210534.0
2015-10-06 13:00:00,13.54,13.61,13.54,13.55,110257.0,12.0409,12.1031,12.0409,12.0497,110257.0
2015-10-06 13:30:00,13.55,13.55,13.46,13.54,151824.0,12.0497,12.0497,11.9697,12.0409,151824.0
2015-10-06 14:00:00,13.53,13.59,13.5,13.56,101784.0,12.032,12.0853,12.0053,12.0586,101784.0
2015-10-06 14:30:00,13.56,13.57,13.47,13.49,173277.0,12.0586,12.0675,11.9786,11.9964,173277.0
2015-10-06 15:00:00,13.48,13.51,13.46,13.48,258540.0,11.9875,12.0142,11.9697,11.9875,258540.0
2015-10-06 15:30:00,13.48,13.52,13.47,13.5,375744.0,11.9875,12.0231,11.9786,12.0053,375744.0
2015-10-07 09:30:00,13.62,13.77,13.44,13.77,399886.0,12.112,12.2454,11.9519,12.2454,399886.0
2015-10-07 10:00:00,13.77,13.8,13.72,13.77,257541.0,12.2454,12.2721,12.2009,12.2454,257541.0
2015-10-07 10:30:00,13.76,13.77,13.61,13.67,246225.0,12.2365,12.2454,12.1031,12.1565,246225.0
2015-10-07 11:00:00,13.66,13.66,13.52,13.52,256188.0,12.1476,12.1476,12.0231,12.0231,256188.0
2015-10-07 11:30:00,13.52,13.62,13.5,13.59,176876.0,12.0231,12.112,12.0053,12.0853,176876.0
2015-10-07 12:00:00,13.59,13.6,13.49,13.51,169154.0,12.0853,12.0942,11.9964,12.0142,169154.0
2015-10-07 12:30:00,13.51,13.57,13.49,13.52,113352.0,12.0142,12.0675,11.9964,12.0231,113352.0
2015-10-07 13:00:00,13.52,13.6,13.51,13.58,112837.0,12.0231,12.0942,12.0142,12.0764,112837.0
2015-10-07 13:30:00,13.59,13.66,13.58,13.64,145553.0,12.0853,12.1476,12.0764,12.1298,145553.0
2015-10-07 14:00:00,13.64,13.7,13.62,13.64,129731.0,12.1298,12.1831,12.112,12.1298,129731.0
2015-10-07 14:30:00,13.63,13.66,13.58,13.62,155709.0,12.1209,12.1476,12.0764,12.112,155709.0
2015-10-07 15:00:00,13.63,13.64,13.57,13.61,244707.0,12.1209,12.1298,12.0675,12.1031,244707.0
2015-10-07 15:30:00,13.61,13.65,13.58,13.63,749264.0,12.1031,12.1387,12.0764,12.1209,749264.0
2015-10-08 09:30:00,13.61,13.74,13.61,13.7,239137.0,12.1031,12.2187,12.1031,12.1831,239137.0
2015-10-08 10:00:00,13.7,13.74,13.65,13.65,263848.0,12.1831,12.2187,12.1387,12.1387,263848.0
2015-10-08 10:30:00,13.65,13.74,13.65,13.73,201334.0,12.1387,12.2187,12.1387,12.2098,201334.0
2015-10-08 11:00:00,13.72,13.74,13.66,13.72,141490.0,12.2009,12.2187,12.1476,12.2009,141490.0
2015-10-08 11:30:00,13.73,13.74,13.68,13.71,122213.0,12.2098,12.2187,12.1654,12.192,122213.0
2015-10-08 12:00:00,13.72,13.78,13.72,13.72,118607.0,12.2009,12.2543,12.2009,12.2009,118607.0
2015-10-08 12:30:00,13.72,13.77,13.72,13.73,108663.0,12.2009,12.2454,12.2009,12.2098,108663.0
2015-10-08 13:00:00,13.73,13.79,13.72,13.78,124138.0,12.2098,12.2632,12.2009,12.2543,124138.0
2015-10-08 13:30:00,13.78,13.85,13.77,13.83,92327.0,12.2543,12.3165,12.2454,12.2987,92327.0
2015-10-08 14:00:00,13.84,13.89,13.8,13.85,295749.0,12.3076,12.3521,12.2721,12.3165,295749.0
2015-10-08 14:30:00,13.85,13.97,13.85,13.95,175391.0,12.3165,12.4232,12.3165,12.4055,175391.0
2015-10-08 15:00:00,13.96,14.03,13.95,14.01,255472.0,12.4144,12.4766,12.4055,12.4588,255472.0
2015-10-08 15:30:00,14.02,14.06,13.99,14.06,560971.0,12.4677,12.5033,12.441,12.5033,560971.0
2015-10-09 09:30:00,13.99,14.12,13.85,13.9,311345.0,12.441,12.5566,12.3165,12.361,311345.0
2015-10-09 10:00:00,13.89,13.92,13.8,13.83,150497.0,12.3521,12.3788,12.2721,12.2987,150497.0
2015-10-09 10:30:00,13.82,13.91,13.82,13.9,145381.0,12.2899,12.3699,12.2899,12.361,145381.0
2015-10-09 11:00:00,13.9,13.91,13.85,13.87,233597.0,12.361,12.3699,12.3165,12.3343,233597.0
2015-10-09 11:30:00,13.87,13.87,13.8,13.81,166179.0,12.3343,12.3343,12.2721,12.281,166179.0
2015-10-09 12:00:00,13.82,13.84,13.77,13.82,227247.0,12.2899,12.3076,12.2454,12.2899,227247.0
2015-10-09 12:30:00,13.81,13.86,13.78,13.85,146014.0,12.281,12.3254,12.2543,12.3165,146014.0
2015-10-09 13:00:00,13.85,13.89,13.8,13.82,223007.0,12.3165,12.3521,12.2721,12.2899,223007.0
2015-10-09 13:30:00,13.82,13.89,13.8,13.85,195988.0,12.2899,12.3521,12.2721,12.3165,195988.0
2015-10-09 14:00:00,13.85,13.86,13.78,13.83,223525.0,12.3165,12.3254,12.2543,12.2987,223525.0
2015-10-09 14:30:00,13.83,13.85,13.79,13.82,256263.0,12.2987,12.3165,12.2632,12.2899,256263.0
2015-10-09 15:00:00,13.82,13.9,13.81,13.87,486738.0,12.2899,12.361,12.281,12.3343,486738.0
2015-10-09 15:30:00,13.87,13.98,13.87,13.96,1119645.0,12.3343,12.4321,12.3343,12.4144,1119645.0
2015-10-12 09:30:00,13.98,14.04,13.9,14.01,158301.0,12.4321,12.4855,12.361,12.4588,158301.0
2015-10-12 10:00:00,14.01,14.04,13.87,13.91,109477.0,12.4588,12.4855,12.3343,12.3699,109477.0
2015-10-12 10:30:00,13.91,13.96,13.86,13.86,124859.0,12.3699,12.4144,12.3254,12.3254,124859.0
2015-10-12 11:00:00,13.86,13.95,13.86,13.94,103535.0,12.3254,12.4055,12.3254,12.3966,103535.0
2015-10-12 11:30:00,13.94,13.97,13.9,13.91,102085.0,12.3966,12.4232,12.361,12.3699,102085.0
2015-10-12 12:00:00,13.9,13.94,13.88,13.9,68063.0,12.361,12.3966,12.3432,12.361,68063.0
2015-10-12 12:30:00,13.9,13.9,13.84,13.88,47775.0,12.361,12.361,12.3076,12.3432,47775.0
2015-10-12 13:00:00,13.88,13.89,13.84,13.86,50617.0,12.3432,12.3521,12.3076,12.3254,50617.0
2015-10-12 13:30:00,13.85,13.86,13.8,13.84,145881.0,12.3165,12.3254,12.2721,12.3076,145881.0
2015-10-12 14:00:00,13.84,13.87,13.82,13.82,67521.0,12.3076,12.3343,12.2899,12.2899,67521.0
2015-10-12 14:30:00,13.82,13.87,13.82,13.87,78264.0,12.2899,12.3343,12.2899,12.3343,78264.0
2015-10-12 15:00:00,13.86,13.92,13.86,13.9,159691.0,12.3254,12.3788,12.3254,12.361,159691.0
2015-10-12 15:30:00,13.9,13.94,13.88,13.91,397912.0,12.361,12.3966,12.3432,12.3699,397912.0
2015-10-13 09:30:00,13.85,13.95,13.77,13.93,190962.0,12.3165,12.4055,12.2454,12.3877,190962.0
2015-10-13 10:00:00,13.93,14.03,13.92,13.98,107122.0,12.3877,12.4766,12.3788,12.4321,107122.0
2015-10-13 10:30:00,13.98,14.01,13.93,13.95,126583.0,12.4321,12.4588,12.3877,12.4055,126583.0
2015-10-13 11:00:00,13.96,13.97,13.93,13.94,117489.0,12.4144,12.4232,12.3877,12.3966,117489.0
2015-10-13 11:30:00,13.94,13.99,13.94,13.99,130348.0,12.3966,12.441,12.3966,12.441,130348.0
2015-10-13 12:00:00,13.99,14.0,13.96,13.96,112543.0,12.441,12.4499,12.4144,12.4144,112543.0
2015-10-13 12:30:00,13.96,13.98,13.92,13.94,60083.0,12.4144,12.4321,12.3788,12.3966,60083.0
2015-10-13 13:00:00,13.93,13.97,13.92,13.96,105580.0,12.3877,12.4232,12.3788,12.4144,105580.0
2015-10-13 13:30:00,13.96,13.97,13.93,13.93,125256.0,12.4144,12.4232,12.3877,12.3877,125256.0
2015-10-13 14:00:00,13.93,13.96,13.91,13.92,122636.0,12.3877,12.4144,12.3699,12.3788,122636.0
2015-10-13 14:30:00,13.92,13.96,13.91,13.95,120007.0,12.3788,12.4144,12.3699,12.4055,120007.0
2015-10-13 15:00:00,13.95,13.95,13.89,13.92,168323.0,12.4055,12.4055,12.3521,12.3788,168323.0
2015-10-13 15:30:00,13.92,13.93,13.88,13.91,490622.0,12.3788,12.3877,12.3432,12.3699,490622.0
2015-10-14 09:30:00,13.94,14.06,13.83,14.03,293311.0,12.3966,12.5033,12.2987,12.4766,293311.0
2015-10-14 10:00:00,14.02,14.04,13.93,13.96,208388.0,12.4677,12.4855,12.3877,12.4144,208388.0
2015-10-14 10:30:00,13.96,14.02,13.96,14.0,219366.0,12.4144,12.4677,12.4144,12.4499,219366.0
2015-10-14 11:00:00,14.0,14.02,13.97,13.99,246264.0,12.4499,12.4677,12.4232,12.441,246264.0
2015-10-14 11:30:00,14.0,14.05,13.98,14.01,139431.0,12.4499,12.4944,12.4321,12.4588,139431.0
2015-10-14 12:00:00,14.01,14.03,13.94,13.99,128989.0,12.4588,12.4766,12.3966,12.441,128989.0
2015-10-14 12:30:00,13.99,14.06,13.99,14.05,103474.0,12.441,12.5033,12.441,12.4944,103474.0
2015-10-14 13:00:00,14.05,14.08,14.01,14.04,148748.0,12.4944,12.5211,12.4588,12.4855,148748.0
2015-10-14 13:30:00,14.04,14.08,14.03,14.04,183427.0,12.4855,12.5211,12.4766,12.4855,183427.0
2015-10-14 14:00:00,14.04,14.06,13.98,13.99,290167.0,12.4855,12.5033,12.4321,12.441,290167.0
2015-10-14 14:30:00,13.98,13.99,13.94,13.96,183965.0,12.4321,12.441,12.3966,12.4144,183965.0
2015-10-14 15:00:00,13.96,14.0,13.93,13.97,224695.0,12.4144,12.4499,12.3877,12.4232,224695.0
2015-10-14 15:30:00,13.98,14.01,13.95,13.98,573754.0,12.4321,12.4588,12.4055,12.4321,573754.0
2015-10-15 09:30:00,14.07,14.08,13.92,13.99,264581.0,12.5122,12.5211,12.3788,12.441,264581.0
2015-10-15 10:00:00,13.99,14.01,13.95,13.98,149570.0,12.441,12.4588,12.4055,12.4321,149570.0
2015-10-15 10:30:00,13.97,14.04,13.95,14.0,169624.0,12.4232,12.4855,12.4055,12.4499,169624.0
2015-10-15 11:00:00,13.99,14.0,13.91,13.93,97279.0,12.441,12.4499,12.3699,12.3877,97279.0
2015-10-15 11:30:00,13.93,13.98,13.92,13.97,154091.0,12.3877,12.4321,12.3788,12.4232,154091.0
2015-10-15 12:00:00,13.97,14.08,13.96,14.06,213129.0,12.4232,12.5211,12.4144,12.5033,213129.0
2015-10-15 12:30:00,14.06,14.08,14.01,14.02,118691.0,12.5033,12.5211,12.4588,12.4677,118691.0
2015-10-15 13:00:00,14.02,14.18,14.02,14.11,260947.0,12.4677,12.61,12.4677,12.5477,260947.0
2015-10-15 13:30:00,14.11,14.13,14.08,14.12,177462.0,12.5477,12.5655,12.5211,12.5566,177462.0
2015-10-15 14:00:00,14.12,14.16,14.09,14.13,243323.0,12.5566,12.5922,12.53,12.5655,243323.0
2015-10-15 14:30:00,14.13,14.23,14.13,14.23,211727.0,12.5655,12.6545,12.5655,12.6545,211727.0
2015-10-15 15:00:00,14.23,14.32,14.22,14.29,462052.0,12.6545,12.7345,12.6456,12.7078,462052.0
2015-10-15 15:30:00,14.3,14.3,14.26,14.29,773319.0,12.7167,12.7167,12.6811,12.7078,773319.0
2015-10-16 09:30:00,14.36,14.41,14.1,14.31,289362.0,12.7701,12.8145,12.5389,12.7256,289362.0
2015-10-16 10:00:00,14.3,14.4,14.3,14.4,292854.0,12.7167,12.8056,12.7167,12.8056,292854.0
2015-10-16 10:30:00,14.4,14.44,14.35,14.41,220544.0,12.8056,12.8412,12.7612,12.8145,220544.0
2015-10-16 11:00:00,14.41,14.46,14.4,14.44,166021.0,12.8145,12.859,12.8056,12.8412,166021.0
2015-10-16 11:30:00,14.44,14.47,14.4,14.46,153925.0,12.8412,12.8679,12.8056,12.859,153925.0
2015-10-16 12:00:00,14.46,14.47,14.39,14.42,153744.0,12.859,12.8679,12.7967,12.8234,153744.0
2015-10-16 12:30:00,14.41,14.45,14.39,14.44,193515.0,12.8145,12.8501,12.7967,12.8412,193515.0
2015-10-16 13:00:00,14.43,14.46,14.42,14.45,137198.0,12.8323,12.859,12.8234,12.8501,137198.0
2015-10-16 13:30:00,14.44,14.48,14.43,14.44,100216.0,12.8412,12.8768,12.8323,12.8412,100216.0
2015-10-16 14:00:00,14.44,14.52,14.43,14.51,126084.0,12.8412,12.9124,12.8323,12.9035,126084.0
2015-10-16 14:30:00,14.51,14.57,14.49,14.57,202227.0,12.9035,12.9568,12.8857,12.9568,202227.0
2015-10-16 15:00:00,14.56,14.58,14.51,14.51,203988.0,12.9479,12.9657,12.9035,12.9035,203988.0
2015-10-16 15:30:00,14.52,14.61,14.52,14.58,693501.0,12.9124,12.9924,12.9124,12.9657,693501.0
2015-10-19 09:30:00,14.55,14.64,14.42,14.64,208350.0,12.939,13.0191,12.8234,13.0191,208350.0
2015-10-19 10:00:00,14.63,14.66,14.51,14.52,224796.0,13.0102,13.0369,12.9035,12.9124,224796.0
2015-10-19 10:30:00,14.51,14.55,14.48,14.51,121651.0,12.9035,12.939,12.8768,12.9035,121651.0
2015-10-19 11:00:00,14.51,14.52,14.46,14.48,77066.0,12.9035,12.9124,12.859,12.8768,77066.0
2015-10-19 11:30:00,14.48,14.53,14.47,14.5,102802.0,12.8768,12.9212,12.8679,12.8946,102802.0
2015-10-19 12:00:00,14.51,14.52,14.46,14.48,132394.0,12.9035,12.9124,12.859,12.8768,132394.0
2015-10-19 12:30:00,14.48,14.51,14.44,14.5,141544.0,12.8768,12.9035,12.8412,12.8946,141544.0
2015-10-19 13:00:00,14.5,14.51,14.45,14.48,164699.0,12.8946,12.9035,12.8501,12.8768,164699.0
2015-10-19 13:30:00,14.47,14.5,14.41,14.5,140003.0,12.8679,12.8946,12.8145,12.8946,140003.0
2015-10-19 14:00:00,14.49,14.51,14.45,14.46,271230.0,12.8857,12.9035,12.8501,12.859,271230.0
2015-10-19 14:30:00,14.46,14.55,14.46,14.53,201516.0,12.859,12.939,12.859,12.9212,201516.0
2015-10-19 15:00:00,14.54,14.6,14.52,14.56,298189.0,12.9301,12.9835,12.9124,12.9479,298189.0
2015-10-19 15:30:00,14.55,14.59,14.53,14.58,573254.0,12.939,12.9746,12.9212,12.9657,573254.0
2015-10-20 09:30:00,14.58,14.67,14.52,14.57,174043.0,12.9657,13.0457,12.9124,12.9568,174043.0
2015-10-20 10:00:00,14.58,14.6,14.52,14.55,126211.0,12.9657,12.9835,12.9124,12.939,126211.0
2015-10-20 10:30:00,14.56,14.59,14.51,14.57,137838.0,12.9479,12.9746,12.9035,12.9568,137838.0
2015-10-20 11:00:00,14.57,14.57,14.49,14.51,245436.0,12.9568,12.9568,12.8857,12.9035,245436.0
2015-10-20 11:30:00,14.51,14.53,14.47,14.49,118098.0,12.9035,12.9212,12.8679,12.8857,118098.0
2015-10-20 12:00:00,14.49,14.52,14.45,14.48,73310.0,12.8857,12.9124,12.8501,12.8768,73310.0
2015-10-20 12:30:00,14.48,14.52,14.46,14.52,124805.0,12.8768,12.9124,12.859,12.9124,124805.0
2015-10-20 13:00:00,14.52,14.56,14.5,14.52,68596.0,12.9124,12.9479,12.8946,12.9124,68596.0
2015-10-20 13:30:00,14.52,14.55,14.51,14.52,75061.0,12.9124,12.939,12.9035,12.9124,75061.0
2015-10-20 14:00:00,14.52,14.54,14.5,14.53,109009.0,12.9124,12.9301,12.8946,12.9212,109009.0
2015-10-20 14:30:00,14.54,14.57,14.51,14.56,113041.0,12.9301,12.9568,12.9035,12.9479,113041.0
2015-10-20 15:00:00,14.55,14.61,14.55,14.58,120415.0,12.939,12.9924,12.939,12.9657,120415.0
2015-10-20 15:30:00,14.59,14.59,14.56,14.58,399560.0,12.9746,12.9746,12.9479,12.9657,399560.0
2015-10-21 09:30:00,14.65,14.65,14.47,14.52,91386.0,13.028,13.028,12.8679,12.9124,91386.0
2015-10-21 10:00:00,14.52,14.53,14.4,14.44,242302.0,12.9124,12.9212,12.8056,12.8412,242302.0
2015-10-21 10:30:00,14.45,14.45,14.36,14.38,277790.0,12.8501,12.8501,12.7701,12.7879,277790.0
2015-10-21 11:00:00,14.39,14.47,14.38,14.42,273795.0,12.7967,12.8679,12.7879,12.8234,273795.0
2015-10-21 11:30:00,14.42,14.44,14.37,14.44,146525.0,12.8234,12.8412,12.779,12.8412,146525.0
2015-10-21 12:00:00,14.44,14.44,14.39,14.41,86560.0,12.8412,12.8412,12.7967,12.8145,86560.0
2015-10-21 12:30:00,14.41,14.45,14.4,14.42,98805.0,12.8145,12.8501,12.8056,12.8234,98805.0
2015-10-21 13:00:00,14.42,14.42,14.31,14.31,155756.0,12.8234,12.8234,12.7256,12.7256,155756.0
2015-10-21 13:30:00,14.31,14.37,14.3,14.34,96678.0,12.7256,12.779,12.7167,12.7523,96678.0
2015-10-21 14:00:00,14.33,14.37,14.32,14.34,84853.0,12.7434,12.779,12.7345,12.7523,84853.0
2015-10-21 14:30:00,14.34,14.38,14.32,14.34,140123.0,12.7523,12.7879,12.7345,12.7523,140123.0
2015-10-21 15:00:00,14.34,14.35,14.27,14.29,184926.0,12.7523,12.7612,12.69,12.7078,184926.0
2015-10-21 15:30:00,14.29,14.3,14.23,14.24,441017.0,12.7078,12.7167,12.6545,12.6634,441017.0
2015-10-22 09:30:00,14.38,14.45,14.28,14.39,252293.0,12.7879,12.8501,12.6989,12.7967,252293.0
2015-10-22 10:00:00,14.4,14.49,14.39,14.45,202460.0,12.8056,12.8857,12.7967,12.8501,202460.0
2015-10-22 10:30:00,14.45,14.59,14.44,14.58,128517.0,12.8501,12.9746,12.8412,12.9657,128517.0
2015-10-22 11:00:00,14.57,14.58,14.5,14.51,176943.0,12.9568,12.9657,12.8946,12.9035,176943.0
2015-10-22 11:30:00,14.51,14.59,14.49,14.58,102737.0,12.9035,12.9746,12.8857,12.9657,102737.0
2015-10-22 12:00:00,14.59,14.61,14.56,14.59,110192.0,12.9746,12.9924,12.9479,12.9746,110192.0
2015-10-22 12:30:00,14.59,14.66,14.58,14.66,113774.0,12.9746,13.0369,12.9657,13.0369,113774.0
2015-10-22 13:00:00,14.66,14.67,14.59,14.59,165581.0,13.0369,13.0457,12.9746,12.9746,165581.0
2015-10-22 13:30:00,14.59,14.61,14.56,14.58,124940.0,12.9746,12.9924,12.9479,12.9657,124940.0
2015-10-22 14:00:00,14.57,14.58,14.53,14.54,195885.0,12.9568,12.9657,12.9212,12.9301,195885.0
2015-10-22 14:30:00,14.53,14.66,14.51,14.66,172237.0,12.9212,13.0369,12.9035,13.0369,172237.0
2015-10-22 15:00:00,14.66,14.69,14.62,14.69,240411.0,13.0369,13.0635,13.0013,13.0635,240411.0
2015-10-22 15:30:00,14.69,14.71,14.63,14.69,449522.0,13.0635,13.0813,13.0102,13.0635,449522.0
2015-10-23 09:30:00,14.73,14.9,14.63,14.81,346594.0,13.0991,13.2503,13.0102,13.1702,346594.0
2015-10-23 10:00:00,14.81,14.83,14.74,14.79,277836.0,13.1702,13.188,13.108,13.1525,277836.0
2015-10-23 10:30:00,14.79,14.89,14.76,14.78,247382.0,13.1525,13.2414,13.1258,13.1436,247382.0
2015-10-23 11:00:00,14.78,14.85,14.77,14.81,181380.0,13.1436,13.2058,13.1347,13.1702,181380.0
2015-10-23 11:30:00,14.82,14.84,14.79,14.8,118298.0,13.1791,13.1969,13.1525,13.1613,118298.0
2015-10-23 12:00:00,14.81,14.85,14.8,14.85,123648.0,13.1702,13.2058,13.1613,13.2058,123648.0
2015-10-23 12:30:00,14.85,14.86,14.78,14.8,218216.0,13.2058,13.2147,13.1436,13.1613,218216.0
2015-10-23 13:00:00,14.8,14.86,14.79,14.85,146782.0,13.1613,13.2147,13.1525,13.2058,146782.0
2015-10-23 13:30:00,14.85,14.87,14.82,14.85,188982.0,13.2058,13.2236,13.1791,13.2058,188982.0
2015-10-23 14:00:00,14.86,14.93,14.85,14.93,149046.0,13.2147,13.277,13.2058,13.277,149046.0
2015-10-23 14:30:00,14.93,15.0,14.91,14.92,260277.0,13.277,13.3392,13.2592,13.2681,260277.0
2015-10-23 15:00:00,14.93,14.96,14.92,14.92,285977.0,13.277,13.3036,13.2681,13.2681,285977.0
2015-10-23 15:30:00,14.93,15.02,14.92,15.0,828872.0,13.277,13.357,13.2681,13.3392,828872.0
2015-10-26 09:30:00,15.01,15.04,14.72,14.73,179271.0,13.3481,13.3748,13.0902,13.0991,179271.0
2015-10-26 10:00:00,14.72,14.78,14.58,14.58,265360.0,13.0902,13.1436,12.9657,12.9657,265360.0
2015-10-26 10:30:00,14.58,14.59,14.47,14.47,487503.0,12.9657,12.9746,12.8679,12.8679,487503.0
2015-10-26 11:00:00,14.47,14.55,14.41,14.49,262015.0,12.8679,12.939,12.8145,12.8857,262015.0
2015-10-26 11:30:00,14.49,14.52,14.43,14.43,98432.0,12.8857,12.9124,12.8323,12.8323,98432.0
2015-10-26 12:00:00,14.43,14.51,14.41,14.51,181094.0,12.8323,12.9035,12.8145,12.9035,181094.0
2015-10-26 12:30:00,14.51,14.63,14.49,14.62,115791.0,12.9035,13.0102,12.8857,13.0013,115791.0
2015-10-26 13:00:00,14.62,14.64,14.59,14.64,153846.0,13.0013,13.0191,12.9746,13.0191,153846.0
2015-10-26 13:30:00,14.63,14.68,14.62,14.65,212451.0,13.0102,13.0546,13.0013,13.028,212451.0
2015-10-26 14:00:00,14.65,14.66,14.55,14.6,198740.0,13.028,13.0369,12.939,12.9835,198740.0
2015-10-26 14:30:00,14.61,14.65,14.6,14.65,148423.0,12.9924,13.028,12.9835,13.028,148423.0
2015-10-26 15:00:00,14.65,14.67,14.63,14.66,306865.0,13.028,13.0457,13.0102,13.0369,306865.0
2015-10-26 15:30:00,14.65,14.73,14.65,14.71,950540.0,13.028,13.0991,13.028,13.0813,950540.0
2015-10-27 09:30:00,14.64,14.65,14.45,14.55,233579.0,13.0191,13.028,12.8501,12.939,233579.0
2015-10-27 10:00:00,14.55,14.6,14.42,14.49,197174.0,12.939,12.9835,12.8234,12.8857,197174.0
2015-10-27 10:30:00,14.48,14.57,14.44,14.54,147512.0,12.8768,12.9568,12.8412,12.9301,147512.0
2015-10-27 11:00:00,14.54,14.59,14.47,14.51,140930.0,12.9301,12.9746,12.8679,12.9035,140930.0
2015-10-27 11:30:00,14.5,14.58,14.49,14.51,174344.0,12.8946,12.9657,12.8857,12.9035,174344.0
2015-10-27 12:00:00,14.52,14.58,14.5,14.57,112665.0,12.9124,12.9657,12.8946,12.9568,112665.0
2015-10-27 12:30:00,14.56,14.59,14.55,14.57,103597.0,12.9479,12.9746,12.939,12.9568,103597.0
2015-10-27 13:00:00,14.57,14.58,14.54,14.58,264621.0,12.9568,12.9657,12.9301,12.9657,264621.0
2015-10-27 13:30:00,14.57,14.59,14.54,14.54,105317.0,12.9568,12.9746,12.9301,12.9301,105317.0
2015-10-27 14:00:00,14.55,14.57,14.52,14.57,152033.0,12.939,12.9568,12.9124,12.9568,152033.0
2015-10-27 14:30:00,14.56,14.64,14.56,14.62,219127.0,12.9479,13.0191,12.9479,13.0013,219127.0
2015-10-27 15:00:00,14.62,14.66,14.61,14.66,250155.0,13.0013,13.0369,12.9924,13.0369,250155.0
2015-10-27 15:30:00,14.65,14.7,14.65,14.69,694596.0,13.028,13.0724,13.028,13.0635,694596.0
2015-10-28 09:30:00,14.73,14.88,14.49,14.87,199180.0,13.0991,13.2325,12.8857,13.2236,199180.0
2015-10-28 10:00:00,14.87,14.91,14.83,14.87,220122.0,13.2236,13.2592,13.188,13.2236,220122.0
2015-10-28 10:30:00,14.86,15.01,14.86,14.95,253351.0,13.2147,13.3481,13.2147,13.2947,253351.0
2015-10-28 11:00:00,14.95,14.99,14.92,14.97,203640.0,13.2947,13.3303,13.2681,13.3125,203640.0
2015-10-28 11:30:00,14.97,15.0,14.92,14.98,212718.0,13.3125,13.3392,13.2681,13.3214,212718.0
2015-10-28 12:00:00,14.98,15.0,14.89,14.92,113955.0,13.3214,13.3392,13.2414,13.2681,113955.0
2015-10-28 12:30:00,14.91,14.93,14.87,14.88,69134.0,13.2592,13.277,13.2236,13.2325,69134.0
2015-10-28 13:00:00,14.89,14.93,14.89,14.91,102532.0,13.2414,13.277,13.2414,13.2592,102532.0
2015-10-28 13:30:00,14.91,14.95,14.88,14.94,184413.0,13.2592,13.2947,13.2325,13.2858,184413.0
2015-10-28 14:00:00,14.94,14.95,14.79,14.87,452827.0,13.2858,13.2947,13.1525,13.2236,452827.0
2015-10-28 14:30:00,14.87,14.89,14.79,14.88,254332.0,13.2236,13.2414,13.1525,13.2325,254332.0
2015-10-28 15:00:00,14.88,14.93,14.87,14.9,194609.0,13.2325,13.277,13.2236,13.2503,194609.0
2015-10-28 15:30:00,14.91,15.0,14.89,15.0,596363.0,13.2592,13.3392,13.2414,13.3392,596363.0
2015-10-29 09:30:00,14.89,15.07,14.89,14.93,253591.0,13.2414,13.4015,13.2414,13.277,253591.0
2015-10-29 10:00:00,14.94,15.06,14.93,15.02,257483.0,13.2858,13.3926,13.277,13.357,257483.0
2015-10-29 10:30:00,15.02,15.07,14.99,15.03,260649.0,13.357,13.4015,13.3303,13.3659,260649.0
2015-10-29 11:00:00,15.02,15.08,14.99,15.08,215431.0,13.357,13.4103,13.3303,13.4103,215431.0
2015-10-29 11:30:00,15.07,15.07,14.98,15.01,99814.0,13.4015,13.4015,13.3214,13.3481,99814.0
2015-10-29 12:00:00,15.01,15.05,14.98,15.04,92251.0,13.3481,13.3837,13.3214,13.3748,92251.0
2015-10-29 12:30:00,15.04,15.05,14.98,15.0,184856.0,13.3748,13.3837,13.3214,13.3392,184856.0
2015-10-29 13:00:00,15.01,15.05,14.99,15.04,133229.0,13.3481,13.3837,13.3303,13.3748,133229.0
2015-10-29 13:30:00,15.03,15.06,15.01,15.02,145098.0,13.3659,13.3926,13.3481,13.357,145098.0
2015-10-29 14:00:00,15.02,15.1,15.01,15.07,170059.0,13.357,13.4281,13.3481,13.4015,170059.0
2015-10-29 14:30:00,15.08,15.09,15.04,15.04,145724.0,13.4103,13.4192,13.3748,13.3748,145724.0
2015-10-29 15:00:00,15.04,15.15,15.04,15.13,447594.0,13.3748,13.4726,13.3748,13.4548,447594.0
2015-10-29 15:30:00,15.13,15.18,15.1,15.12,924533.0,13.4548,13.4993,13.4281,13.4459,924533.0
2015-10-30 09:30:00,15.1,15.16,14.94,14.97,181481.0,13.4281,13.4815,13.2858,13.3125,181481.0
2015-10-30 10:00:00,14.97,15.08,14.96,14.99,187368.0,13.3125,13.4103,13.3036,13.3303,187368.0
2015-10-30 10:30:00,15.0,15.12,14.98,15.12,153868.0,13.3392,13.4459,13.3214,13.4459,153868.0
2015-10-30 11:00:00,15.12,15.17,15.08,15.11,244046.0,13.4459,13.4904,13.4103,13.437,244046.0
2015-10-30 11:30:00,15.11,15.19,15.1,15.15,116572.0,13.437,13.5082,13.4281,13.4726,116572.0
2015-10-30 12:00:00,15.15,15.29,15.15,15.25,213355.0,13.4726,13.5971,13.4726,13.5615,213355.0
2015-10-30 12:30:00,15.25,15.34,15.24,15.3,245213.0,13.5615,13.6416,13.5526,13.606,245213.0
2015-10-30 13:00:00,15.31,15.43,15.31,15.4,244565.0,13.6149,13.7216,13.6149,13.6949,244565.0
2015-10-30 13:30:00,15.39,15.43,15.33,15.36,172762.0,13.686,13.7216,13.6327,13.6593,172762.0
2015-10-30 14:00:00,15.36,15.37,15.3,15.31,317263.0,13.6593,13.6682,13.606,13.6149,317263.0
2015-10-30 14:30:00,15.31,15.39,15.3,15.39,312593.0,13.6149,13.686,13.606,13.686,312593.0
2015-10-30 15:00:00,15.39,15.4,15.32,15.32,361650.0,13.686,13.6949,13.6238,13.6238,361650.0
2015-10-30 15:30:00,15.32,15.44,15.32,15.4,1200937.0,13.6238,13.7305,13.6238,13.6949,1200937.0
2015-11-02 09:30:00,15.36,15.39,15.21,15.21,221149.0,13.6593,13.686,13.526,13.526,221149.0
2015-11-02 10:00:00,15.22,15.31,15.17,15.3,215769.0,13.5348,13.6149,13.4904,13.606,215769.0
2015-11-02 10:30:00,15.3,15.4,15.28,15.37,193851.0,13.606,13.6949,13.5882,13.6682,193851.0
2015-11-02 11:00:00,15.37,15.44,15.36,15.41,110179.0,13.6682,13.7305,13.6593,13.7038,110179.0
2015-11-02 11:30:00,15.41,15.48,15.39,15.4,79619.0,13.7038,13.7661,13.686,13.6949,79619.0
2015-11-02 12:00:00,15.41,15.45,15.39,15.42,81245.0,13.7038,13.7394,13.686,13.7127,81245.0
2015-11-02 12:30:00,15.42,15.49,15.41,15.47,117368.0,13.7127,13.775,13.7038,13.7572,117368.0
2015-11-02 13:00:00,15.47,15.49,15.43,15.45,95568.0,13.7572,13.775,13.7216,13.7394,95568.0
2015-11-02 13:30:00,15.45,15.53,15.44,15.53,176242.0,13.7394,13.8105,13.7305,13.8105,176242.0
2015-11-02 14:00:00,15.53,15.61,15.51,15.56,490824.0,13.8105,13.8817,13.7927,13.8372,490824.0
2015-11-02 14:30:00,15.56,15.68,15.56,15.6,643929.0,13.8372,13.9439,13.8372,13.8728,643929.0
2015-11-02 15:00:00,15.6,15.61,15.51,15.56,504879.0,13.8728,13.8817,13.7927,13.8372,504879.0
2015-11-02 15:30:00,15.56,15.65,15.55,15.64,779124.0,13.8372,13.9172,13.8283,13.9083,779124.0
2015-11-03 09:30:00,15.64,15.64,15.44,15.46,258144.0,13.9083,13.9083,13.7305,13.7483,258144.0
2015-11-03 10:00:00,15.46,15.55,15.39,15.4,206124.0,13.7483,13.8283,13.686,13.6949,206124.0
2015-11-03 10:30:00,15.39,15.44,15.36,15.38,168913.0,13.686,13.7305,13.6593,13.6771,168913.0
2015-11-03 11:00:00,15.38,15.41,15.33,15.34,154753.0,13.6771,13.7038,13.6327,13.6416,154753.0
2015-11-03 11:30:00,15.34,15.43,15.33,15.4,149535.0,13.6416,13.7216,13.6327,13.6949,149535.0
2015-11-03 12:00:00,15.4,15.4,15.32,15.37,124098.0,13.6949,13.6949,13.6238,13.6682,124098.0
2015-11-03 12:30:00,15.37,15.44,15.35,15.43,105065.0,13.6682,13.7305,13.6505,13.7216,105065.0
2015-11-03 13:00:00,15.43,15.47,15.4,15.46,190936.0,13.7216,13.7572,13.6949,13.7483,190936.0
2015-11-03 13:30:00,15.46,15.47,15.36,15.38,169226.0,13.7483,13.7572,13.6593,13.6771,169226.0
2015-11-03 14:00:00,15.38,15.43,15.36,15.42,153514.0,13.6771,13.7216,13.6593,13.7127,153514.0
2015-11-03 14:30:00,15.42,15.45,15.4,15.45,116567.0,13.7127,13.7394,13.6949,13.7394,116567.0
2015-11-03 15:00:00,15.45,15.45,15.39,15.41,182631.0,13.7394,13.7394,13.686,13.7038,182631.0
2015-11-03 15:30:00,15.41,15.44,15.39,15.41,421713.0,13.7038,13.7305,13.686,13.7038,421713.0
2015-11-04 09:30:00,15.5,15.53,15.31,15.4,258795.0,13.7838,13.8105,13.6149,13.6949,258795.0
2015-11-04 10:00:00,15.4,15.47,15.36,15.45,229192.0,13.6949,13.7572,13.6593,13.7394,229192.0
2015-11-04 10:30:00,15.45,15.52,15.33,15.37,286486.0,13.7394,13.8016,13.6327,13.6682,286486.0
2015-11-04 11:00:00,15.36,15.37,15.25,15.29,215965.0,13.6593,13.6682,13.5615,13.5971,215965.0
2015-11-04 11:30:00,15.3,15.38,15.27,15.33,224055.0,13.606,13.6771,13.5793,13.6327,224055.0
2015-11-04 12:00:00,15.33,15.37,15.32,15.37,278070.0,13.6327,13.6682,13.6238,13.6682,278070.0
2015-11-04 12:30:00,15.37,15.37,15.29,15.33,89922.0,13.6682,13.6682,13.5971,13.6327,89922.0
2015-11-04 13:00:00,15.33,15.35,15.28,15.35,185754.0,13.6327,13.6505,13.5882,13.6505,185754.0
2015-11-04 13:30:00,15.35,15.39,15.32,15.39,67983.0,13.6505,13.686,13.6238,13.686,67983.0
2015-11-04 14:00:00,15.38,15.42,15.35,15.35,107908.0,13.6771,13.7127,13.6505,13.6505,107908.0
2015-11-04 14:30:00,15.36,15.38,15.32,15.34,222696.0,13.6593,13.6771,13.6238,13.6416,222696.0
2015-11-04 15:00:00,15.34,15.44,15.32,15.43,164803.0,13.6416,13.7305,13.6238,13.7216,164803.0
2015-11-04 15:30:00,15.43,15.48,15.41,15.45,440792.0,13.7216,13.7661,13.7038,13.7394,440792.0
2015-11-05 09:30:00,15.43,15.53,15.28,15.34,215878.0,13.7216,13.8105,13.5882,13.6416,215878.0
2015-11-05 10:00:00,15.33,15.37,15.21,15.22,231858.0,13.6327,13.6682,13.526,13.5348,231858.0
2015-11-05 10:30:00,15.22,15.27,15.19,15.26,270861.0,13.5348,13.5793,13.5082,13.5704,270861.0
2015-11-05 11:00:00,15.25,15.32,15.24,15.27,186511.0,13.5615,13.6238,13.5526,13.5793,186511.0
2015-11-05 11:30:00,15.28,15.3,15.23,15.29,157474.0,13.5882,13.606,13.5437,13.5971,157474.0
2015-11-05 12:00:00,15.3,15.32,15.26,15.29,162035.0,13.606,13.6238,13.5704,13.5971,162035.0
2015-11-05 12:30:00,15.29,15.34,15.26,15.34,116833.0,13.5971,13.6416,13.5704,13.6416,116833.0
2015-11-05 13:00:00,15.34,15.37,15.32,15.32,100984.0,13.6416,13.6682,13.6238,13.6238,100984.0
2015-11-05 13:30:00,15.32,15.36,15.29,15.3,165118.0,13.6238,13.6593,13.5971,13.606,165118.0
2015-11-05 14:00:00,15.31,15.34,15.24,15.25,106843.0,13.6149,13.6416,13.5526,13.5615,106843.0
2015-11-05 14:30:00,15.25,15.3,15.24,15.3,97190.0,13.5615,13.606,13.5526,13.606,97190.0
2015-11-05 15:00:00,15.3,15.37,15.3,15.33,216059.0,13.606,13.6682,13.606,13.6327,216059.0
2015-11-05 15:30:00,15.33,15.4,15.3,15.34,612825.0,13.6327,13.6949,13.606,13.6416,612825.0
2015-11-06 09:30:00,15.59,15.59,14.82,14.84,403828.0,13.8639,13.8639,13.1791,13.1969,403828.0
2015-11-06 10:00:00,14.85,14.85,14.72,14.74,423225.0,13.2058,13.2058,13.0902,13.108,423225.0
2015-11-06 10:30:00,14.74,14.9,14.7,14.89,446158.0,13.108,13.2503,13.0724,13.2414,446158.0
2015-11-06 11:00:00,14.89,14.95,14.76,14.9,456151.0,13.2414,13.2947,13.1258,13.2503,456151.0
2015-11-06 11:30:00,14.9,14.95,14.82,14.92,208730.0,13.2503,13.2947,13.1791,13.2681,208730.0
2015-11-06 12:00:00,14.92,14.98,14.88,14.92,124804.0,13.2681,13.3214,13.2325,13.2681,124804.0
2015-11-06 12:30:00,14.91,14.93,14.83,14.86,239961.0,13.2592,13.277,13.188,13.2147,239961.0
2015-11-06 13:00:00,14.86,14.97,14.85,14.93,132680.0,13.2147,13.3125,13.2058,13.277,132680.0
2015-11-06 13:30:00,14.94,14.99,14.88,14.91,277135.0,13.2858,13.3303,13.2325,13.2592,277135.0
2015-11-06 14:00:00,14.9,14.91,14.83,14.9,192765.0,13.2503,13.2592,13.188,13.2503,192765.0
2015-11-06 14:30:00,14.9,14.93,14.86,14.91,134364.0,13.2503,13.277,13.2147,13.2592,134364.0
2015-11-06 15:00:00,14.91,14.92,14.85,14.86,292462.0,13.2592,13.2681,13.2058,13.2147,292462.0
2015-11-06 15:30:00,14.87,14.9,14.85,14.88,781279.0,13.2236,13.2503,13.2058,13.2325,781279.0
2015-11-09 09:30:00,14.57,14.76,14.48,14.62,467021.0,12.9568,13.1258,12.8768,13.0013,467021.0
2015-11-09 10:00:00,14.61,14.63,14.44,14.48,387182.0,12.9924,13.0102,12.8412,12.8768,387182.0
2015-11-09 10:30:00,14.48,14.52,14.45,14.45,323638.0,12.8768,12.9124,12.8501,12.8501,323638.0
2015-11-09 11:00:00,14.45,14.46,14.33,14.35,154718.0,12.8501,12.859,12.7434,12.7612,154718.0
2015-11-09 11:30:00,14.35,14.39,14.3,14.33,361657.0,12.7612,12.7967,12.7167,12.7434,361657.0
2015-11-09 12:00:00,14.32,14.37,14.27,14.34,107780.0,12.7345,12.779,12.69,12.7523,107780.0
2015-11-09 12:30:00,14.33,14.38,14.32,14.35,98776.0,12.7434,12.7879,12.7345,12.7612,98776.0
2015-11-09 13:00:00,14.36,14.39,14.31,14.39,189722.0,12.7701,12.7967,12.7256,12.7967,189722.0
2015-11-09 13:30:00,14.38,14.47,14.37,14.44,192636.0,12.7879,12.8679,12.779,12.8412,192636.0
2015-11-09 14:00:00,14.45,14.47,14.37,14.38,269699.0,12.8501,12.8679,12.779,12.7879,269699.0
2015-11-09 14:30:00,14.38,14.41,14.33,14.37,257954.0,12.7879,12.8145,12.7434,12.779,257954.0
2015-11-09 15:00:00,14.37,14.45,14.36,14.44,341689.0,12.779,12.8501,12.7701,12.8412,341689.0
2015-11-09 15:30:00,14.44,14.46,14.4,14.42,697944.0,12.8412,12.859,12.8056,12.8234,697944.0
2015-11-10 09:30:00,14.35,14.53,14.35,14.47,234438.0,12.7612,12.9212,12.7612,12.8679,234438.0
2015-11-10 10:00:00,14.48,14.49,14.28,14.34,302463.0,12.8768,12.8857,12.6989,12.7523,302463.0
2015-11-10 10:30:00,14.33,14.43,14.31,14.38,257233.0,12.7434,12.8323,12.7256,12.7879,257233.0
2015-11-10 11:00:00,14.38,14.44,14.34,14.35,169107.0,12.7879,12.8412,12.7523,12.7612,169107.0
2015-11-10 11:30:00,14.34,14.38,14.33,14.35,123983.0,12.7523,12.7879,12.7434,12.7612,123983.0
2015-11-10 12:00:00,14.35,14.37,14.33,14.35,146742.0,12.7612,12.779,12.7434,12.7612,146742.0
2015-11-10 12:30:00,14.35,14.36,14.28,14.33,190688.0,12.7612,12.7701,12.6989,12.7434,190688.0
2015-11-10 13:00:00,14.32,14.37,14.31,14.35,192553.0,12.7345,12.779,12.7256,12.7612,192553.0
2015-11-10 13:30:00,14.35,14.4,14.34,14.39,115940.0,12.7612,12.8056,12.7523,12.7967,115940.0
2015-11-10 14:00:00,14.39,14.42,14.35,14.42,128589.0,12.7967,12.8234,12.7612,12.8234,128589.0
2015-11-10 14:30:00,14.42,14.47,14.41,14.44,157240.0,12.8234,12.8679,12.8145,12.8412,157240.0
2015-11-10 15:00:00,14.44,14.45,14.39,14.4,209182.0,12.8412,12.8501,12.7967,12.8056,209182.0
2015-11-10 15:30:00,14.41,14.45,14.39,14.44,496182.0,12.8145,12.8501,12.7967,12.8412,496182.0
2015-11-11 09:30:00,14.42,14.49,14.35,14.47,286191.0,12.8234,12.8857,12.7612,12.8679,286191.0
2015-11-11 10:00:00,14.47,14.5,14.41,14.5,197069.0,12.8679,12.8946,12.8145,12.8946,197069.0
2015-11-11 10:30:00,14.5,14.52,14.46,14.48,123497.0,12.8946,12.9124,12.859,12.8768,123497.0
2015-11-11 11:00:00,14.47,14.48,14.44,14.48,133508.0,12.8679,12.8768,12.8412,12.8768,133508.0
2015-11-11 11:30:00,14.48,14.52,14.46,14.51,82311.0,12.8768,12.9124,12.859,12.9035,82311.0
2015-11-11 12:00:00,14.51,14.51,14.45,14.5,176202.0,12.9035,12.9035,12.8501,12.8946,176202.0
2015-11-11 12:30:00,14.49,14.49,14.43,14.44,88156.0,12.8857,12.8857,12.8323,12.8412,88156.0
2015-11-11 13:00:00,14.44,14.44,14.38,14.4,160521.0,12.8412,12.8412,12.7879,12.8056,160521.0
2015-11-11 13:30:00,14.4,14.4,14.34,14.37,78102.0,12.8056,12.8056,12.7523,12.779,78102.0
2015-11-11 14:00:00,14.36,14.4,14.35,14.39,146336.0,12.7701,12.8056,12.7612,12.7967,146336.0
2015-11-11 14:30:00,14.4,14.42,14.33,14.38,182421.0,12.8056,12.8234,12.7434,12.7879,182421.0
2015-11-11 15:00:00,14.39,14.43,14.37,14.43,151529.0,12.7967,12.8323,12.779,12.8323,151529.0
2015-11-11 15:30:00,14.43,14.44,14.37,14.37,216807.0,12.8323,12.8412,12.779,12.779,216807.0
2015-11-12 09:30:00,14.26,14.37,14.1,14.23,335130.0,12.6811,12.779,12.5389,12.6545,335130.0
2015-11-12 10:00:00,14.22,14.28,14.15,14.24,289307.0,12.6456,12.6989,12.5833,12.6634,289307.0
2015-11-12 10:30:00,14.25,14.34,14.18,14.34,152600.0,12.6722,12.7523,12.61,12.7523,152600.0
2015-11-12 11:00:00,14.34,14.35,14.26,14.3,164024.0,12.7523,12.7612,12.6811,12.7167,164024.0
2015-11-12 11:30:00,14.3,14.34,14.27,14.34,105402.0,12.7167,12.7523,12.69,12.7523,105402.0
2015-11-12 12:00:00,14.33,14.34,14.22,14.24,143940.0,12.7434,12.7523,12.6456,12.6634,143940.0
2015-11-12 12:30:00,14.24,14.31,14.22,14.25,85270.0,12.6634,12.7256,12.6456,12.6722,85270.0
2015-11-12 13:00:00,14.26,14.32,14.23,14.3,88584.0,12.6811,12.7345,12.6545,12.7167,88584.0
2015-11-12 13:30:00,14.3,14.32,14.25,14.28,110306.0,12.7167,12.7345,12.6722,12.6989,110306.0
2015-11-12 14:00:00,14.28,14.29,14.21,14.26,124631.0,12.6989,12.7078,12.6367,12.6811,124631.0
2015-11-12 14:30:00,14.26,14.27,14.15,14.19,147287.0,12.6811,12.69,12.5833,12.6189,147287.0
2015-11-12 15:00:00,14.18,14.21,14.14,14.15,205055.0,12.61,12.6367,12.5744,12.5833,205055.0
2015-11-12 15:30:00,14.15,14.15,14.08,14.12,536681.0,12.5833,12.5833,12.5211,12.5566,536681.0
2015-11-13 09:30:00,14.12,14.33,13.94,14.0,224018.0,12.5566,12.7434,12.3966,12.4499,224018.0
2015-11-13 10:00:00,14.01,14.01,13.9,13.91,118381.0,12.4588,12.4588,12.361,12.3699,118381.0
2015-11-13 10:30:00,13.92,14.01,13.91,13.99,170336.0,12.3788,12.4588,12.3699,12.441,170336.0
2015-11-13 11:00:00,13.98,14.04,13.93,13.98,147062.0,12.4321,12.4855,12.3877,12.4321,147062.0
2015-11-13 11:30:00,13.99,14.07,13.96,14.07,108488.0,12.441,12.5122,12.4144,12.5122,108488.0
2015-11-13 12:00:00,14.07,14.13,14.05,14.06,116604.0,12.5122,12.5655,12.4944,12.5033,116604.0
2015-11-13 12:30:00,14.06,14.07,14.02,14.04,72538.0,12.5033,12.5122,12.4677,12.4855,72538.0
2015-11-13 13:00:00,14.05,14.06,13.98,14.03,93056.0,12.4944,12.5033,12.4321,12.4766,93056.0
2015-11-13 13:30:00,14.03,14.04,13.96,13.96,87345.0,12.4766,12.4855,12.4144,12.4144,87345.0
2015-11-13 14:00:00,13.96,13.98,13.91,13.91,161557.0,12.4144,12.4321,12.3699,12.3699,161557.0
2015-11-13 14:30:00,13.91,13.92,13.85,13.86,224255.0,12.3699,12.3788,12.3165,12.3254,224255.0
2015-11-13 15:00:00,13.86,13.89,13.81,13.87,374863.0,12.3254,12.3521,12.281,12.3343,374863.0
2015-11-13 15:30:00,13.86,13.87,13.78,13.78,825243.0,12.3254,12.3343,12.2543,12.2543,825243.0
2015-11-16 09:30:00,13.79,14.0,13.76,13.96,285313.0,12.2632,12.4499,12.2365,12.4144,285313.0
2015-11-16 10:00:00,13.97,13.99,13.84,13.95,196453.0,12.4232,12.441,12.3076,12.4055,196453.0
2015-11-16 10:30:00,13.95,13.98,13.88,13.88,129929.0,12.4055,12.4321,12.3432,12.3432,129929.0
2015-11-16 11:00:00,13.89,13.96,13.86,13.91,207996.0,12.3521,12.4144,12.3254,12.3699,207996.0
2015-11-16 11:30:00,13.91,13.96,13.89,13.94,217213.0,12.3699,12.4144,12.3521,12.3966,217213.0
2015-11-16 12:00:00,13.94,14.03,13.94,14.03,160205.0,12.3966,12.4766,12.3966,12.4766,160205.0
2015-11-16 12:30:00,14.03,14.06,14.01,14.02,88292.0,12.4766,12.5033,12.4588,12.4677,88292.0
2015-11-16 13:00:00,14.02,14.07,14.01,14.03,160434.0,12.4677,12.5122,12.4588,12.4766,160434.0
2015-11-16 13:30:00,14.04,14.07,14.03,14.07,138577.0,12.4855,12.5122,12.4766,12.5122,138577.0
2015-11-16 14:00:00,14.07,14.11,14.06,14.1,167771.0,12.5122,12.5477,12.5033,12.5389,167771.0
2015-11-16 14:30:00,14.1,14.15,14.07,14.09,167330.0,12.5389,12.5833,12.5122,12.53,167330.0
2015-11-16 15:00:00,14.09,14.14,14.09,14.12,192504.0,12.53,12.5744,12.53,12.5566,192504.0
2015-11-16 15:30:00,14.12,14.14,14.09,14.14,592750.0,12.5566,12.5744,12.53,12.5744,592750.0
2015-11-17 09:30:00,14.14,14.18,14.01,14.16,259738.0,12.5744,12.61,12.4588,12.5922,259738.0
2015-11-17 10:00:00,14.15,14.21,14.09,14.19,209769.0,12.5833,12.6367,12.53,12.6189,209769.0
2015-11-17 10:30:00,14.18,14.3,14.18,14.23,165941.0,12.61,12.7167,12.61,12.6545,165941.0
2015-11-17 11:00:00,14.23,14.28,14.18,14.28,270164.0,12.6545,12.6989,12.61,12.6989,270164.0
2015-11-17 11:30:00,14.27,14.31,14.22,14.26,87414.0,12.69,12.7256,12.6456,12.6811,87414.0
2015-11-17 12:00:00,14.26,14.31,14.22,14.24,107347.0,12.6811,12.7256,12.6456,12.6634,107347.0
2015-11-17 12:30:00,14.23,14.24,14.17,14.2,121057.0,12.6545,12.6634,12.6011,12.6278,121057.0
2015-11-17 13:00:00,14.21,14.23,14.14,14.14,144551.0,12.6367,12.6545,12.5744,12.5744,144551.0
2015-11-17 13:30:00,14.15,14.2,14.14,14.2,71492.0,12.5833,12.6278,12.5744,12.6278,71492.0
2015-11-17 14:00:00,14.2,14.23,14.15,14.16,129894.0,12.6278,12.6545,12.5833,12.5922,129894.0
2015-11-17 14:30:00,14.16,14.19,14.13,14.19,137563.0,12.5922,12.6189,12.5655,12.6189,137563.0
2015-11-17 15:00:00,14.19,14.19,14.1,14.16,196137.0,12.6189,12.6189,12.5389,12.5922,196137.0
2015-11-17 15:30:00,14.16,14.19,14.12,14.13,447464.0,12.5922,12.6189,12.5566,12.5655,447464.0
2015-11-18 09:30:00,14.16,14.24,14.09,14.11,249209.0,12.5922,12.6634,12.53,12.5477,249209.0
2015-11-18 10:00:00,14.12,14.18,14.1,14.14,152867.0,12.5566,12.61,12.5389,12.5744,152867.0
2015-11-18 10:30:00,14.14,14.2,14.1,14.14,121409.0,12.5744,12.6278,12.5389,12.5744,121409.0
2015-11-18 11:00:00,14.14,14.18,14.1,14.13,120787.0,12.5744,12.61,12.5389,12.5655,120787.0
2015-11-18 11:30:00,14.13,14.18,14.11,14.17,106743.0,12.5655,12.61,12.5477,12.6011,106743.0
2015-11-18 12:00:00,14.16,14.16,14.11,14.12,144572.0,12.5922,12.5922,12.5477,12.5566,144572.0
2015-11-18 12:30:00,14.13,14.14,14.08,14.1,78641.0,12.5655,12.5744,12.5211,12.5389,78641.0
2015-11-18 13:00:00,14.11,14.15,14.1,14.12,105543.0,12.5477,12.5833,12.5389,12.5566,105543.0
2015-11-18 13:30:00,14.13,14.13,14.09,14.09,70984.0,12.5655,12.5655,12.53,12.53,70984.0
2015-11-18 14:00:00,14.1,14.19,14.07,14.14,190184.0,12.5389,12.6189,12.5122,12.5744,190184.0
2015-11-18 14:30:00,14.14,14.19,14.1,14.19,171350.0,12.5744,12.6189,12.5389,12.6189,171350.0
2015-11-18 15:00:00,14.19,14.25,14.18,14.23,265013.0,12.6189,12.6722,12.61,12.6545,265013.0
2015-11-18 15:30:00,14.24,14.29,14.2,14.27,447153.0,12.6634,12.7078,12.6278,12.69,447153.0
2015-11-19 09:30:00,14.29,14.31,14.12,14.16,200980.0,12.7078,12.7256,12.5566,12.5922,200980.0
2015-11-19 10:00:00,14.15,14.26,14.14,14.18,262294.0,12.5833,12.6811,12.5744,12.61,262294.0
2015-11-19 10:30:00,14.18,14.25,14.17,14.23,257218.0,12.61,12.6722,12.6011,12.6545,257218.0
2015-11-19 11:00:00,14.23,14.23,14.17,14.19,255911.0,12.6545,12.6545,12.6011,12.6189,255911.0
2015-11-19 11:30:00,14.18,14.2,14.11,14.13,202787.0,12.61,12.6278,12.5477,12.5655,202787.0
2015-11-19 12:00:00,14.14,14.17,14.1,14.1,80176.0,12.5744,12.6011,12.5389,12.5389,80176.0
2015-11-19 12:30:00,14.11,14.16,14.09,14.14,102201.0,12.5477,12.5922,12.53,12.5744,102201.0
2015-11-19 13:00:00,14.15,14.17,14.08,14.08,77559.0,12.5833,12.6011,12.5211,12.5211,77559.0
2015-11-19 13:30:00,14.09,14.2,14.08,14.18,116239.0,12.53,12.6278,12.5211,12.61,116239.0
2015-11-19 14:00:00,14.17,14.21,14.13,14.19,106860.0,12.6011,12.6367,12.5655,12.6189,106860.0
2015-11-19 14:30:00,14.19,14.22,14.16,14.18,113525.0,12.6189,12.6456,12.5922,12.61,113525.0
2015-11-19 15:00:00,14.18,14.22,14.13,14.19,162730.0,12.61,12.6456,12.5655,12.6189,162730.0
2015-11-19 15:30:00,14.19,14.2,14.18,14.18,315143.0,12.6189,12.6278,12.61,12.61,315143.0
2015-11-20 09:30:00,14.26,14.42,14.03,14.36,362157.0,12.6811,12.8234,12.4766,12.7701,362157.0
2015-11-20 10:00:00,14.36,14.42,14.29,14.29,255635.0,12.7701,12.8234,12.7078,12.7078,255635.0
2015-11-20 10:30:00,14.3,14.31,14.15,14.17,257948.0,12.7167,12.7256,12.5833,12.6011,257948.0
2015-11-20 11:00:00,14.17,14.26,14.17,14.22,123340.0,12.6011,12.6811,12.6011,12.6456,123340.0
2015-11-20 11:30:00,14.22,14.22,14.15,14.22,128089.0,12.6456,12.6456,12.5833,12.6456,128089.0
2015-11-20 12:00:00,14.22,14.26,14.19,14.23,104818.0,12.6456,12.6811,12.6189,12.6545,104818.0
2015-11-20 12:30:00,14.22,14.28,14.21,14.21,267327.0,12.6456,12.6989,12.6367,12.6367,267327.0
2015-11-20 13:00:00,14.21,14.27,14.2,14.23,96575.0,12.6367,12.69,12.6278,12.6545,96575.0
2015-11-20 13:30:00,14.23,14.23,14.16,14.2,112169.0,12.6545,12.6545,12.5922,12.6278,112169.0
2015-11-20 14:00:00,14.2,14.28,14.2,14.26,127065.0,12.6278,12.6989,12.6278,12.6811,127065.0
2015-11-20 14:30:00,14.27,14.28,14.23,14.24,104273.0,12.69,12.6989,12.6545,12.6634,104273.0
2015-11-20 15:00:00,14.24,14.27,14.2,14.27,127246.0,12.6634,12.69,12.6278,12.69,127246.0
2015-11-20 15:30:00,14.26,14.31,14.24,14.26,333832.0,12.6811,12.7256,12.6634,12.6811,333832.0
2015-11-23 09:30:00,14.03,14.36,13.97,14.31,90883.0,12.4766,12.7701,12.4232,12.7256,90883.0
2015-11-23 10:00:00,14.32,14.45,14.31,14.41,209308.0,12.7345,12.8501,12.7256,12.8145,209308.0
2015-11-23 10:30:00,14.41,14.46,14.38,14.4,108913.0,12.8145,12.859,12.7879,12.8056,108913.0
2015-11-23 11:00:00,14.4,14.42,14.37,14.38,73384.0,12.8056,12.8234,12.779,12.7879,73384.0
2015-11-23 11:30:00,14.39,14.49,14.38,14.49,114796.0,12.7967,12.8857,12.7879,12.8857,114796.0
2015-11-23 12:00:00,14.49,14.49,14.39,14.39,153261.0,12.8857,12.8857,12.7967,12.7967,153261.0
2015-11-23 12:30:00,14.4,14.4,14.35,14.36,61578.0,12.8056,12.8056,12.7612,12.7701,61578.0
2015-11-23 13:00:00,14.35,14.4,14.35,14.37,67749.0,12.7612,12.8056,12.7612,12.779,67749.0
2015-11-23 13:30:00,14.37,14.37,14.34,14.34,59652.0,12.779,12.779,12.7523,12.7523,59652.0
2015-11-23 14:00:00,14.34,14.34,14.27,14.29,86600.0,12.7523,12.7523,12.69,12.7078,86600.0
2015-11-23 14:30:00,14.29,14.31,14.23,14.3,84957.0,12.7078,12.7256,12.6545,12.7167,84957.0
2015-11-23 15:00:00,14.29,14.32,14.27,14.3,80235.0,12.7078,12.7345,12.69,12.7167,80235.0
2015-11-23 15:30:00,14.31,14.36,14.3,14.33,358071.0,12.7256,12.7701,12.7167,12.7434,358071.0
2015-11-24 09:30:00,14.26,14.41,14.21,14.24,141177.0,12.6811,12.8145,12.6367,12.6634,141177.0
2015-11-24 10:00:00,14.24,14.29,14.21,14.27,103006.0,12.6634,12.7078,12.6367,12.69,103006.0
2015-11-24 10:30:00,14.26,14.3,14.22,14.25,154537.0,12.6811,12.7167,12.6456,12.6722,154537.0
2015-11-24 11:00:00,14.25,14.33,14.24,14.29,200886.0,12.6722,12.7434,12.6634,12.7078,200886.0
2015-11-24 11:30:00,14.3,14.36,14.28,14.34,154362.0,12.7167,12.7701,12.6989,12.7523,154362.0
2015-11-24 12:00:00,14.33,14.38,14.32,14.35,70120.0,12.7434,12.7879,12.7345,12.7612,70120.0
2015-11-24 12:30:00,14.36,14.4,14.34,14.37,66938.0,12.7701,12.8056,12.7523,12.779,66938.0
2015-11-24 13:00:00,14.38,14.44,14.37,14.41,93078.0,12.7879,12.8412,12.779,12.8145,93078.0
2015-11-24 13:30:00,14.42,14.44,14.4,14.4,85319.0,12.8234,12.8412,12.8056,12.8056,85319.0
2015-11-24 14:00:00,14.4,14.45,14.37,14.39,187444.0,12.8056,12.8501,12.779,12.7967,187444.0
2015-11-24 14:30:00,14.39,14.41,14.37,14.39,68755.0,12.7967,12.8145,12.779,12.7967,68755.0
2015-11-24 15:00:00,14.39,14.43,14.38,14.39,202933.0,12.7967,12.8323,12.7879,12.7967,202933.0
2015-11-24 15:30:00,14.39,14.44,14.39,14.42,371337.0,12.7967,12.8412,12.7967,12.8234,371337.0
2015-11-25 09:30:00,14.44,14.44,14.3,14.35,176436.0,12.8412,12.8412,12.7167,12.7612,176436.0
2015-11-25 10:00:00,14.34,14.37,14.32,14.35,162603.0,12.7523,12.779,12.7345,12.7612,162603.0
2015-11-25 10:30:00,14.34,14.39,14.32,14.33,105297.0,12.7523,12.7967,12.7345,12.7434,105297.0
2015-11-25 11:00:00,14.34,14.36,14.32,14.36,70202.0,12.7523,12.7701,12.7345,12.7701,70202.0
2015-11-25 11:30:00,14.37,14.41,14.35,14.41,103612.0,12.779,12.8145,12.7612,12.8145,103612.0
2015-11-25 12:00:00,14.4,14.44,14.4,14.42,90912.0,12.8056,12.8412,12.8056,12.8234,90912.0
2015-11-25 12:30:00,14.42,14.45,14.4,14.4,47091.0,12.8234,12.8501,12.8056,12.8056,47091.0
2015-11-25 13:00:00,14.4,14.44,14.37,14.42,77592.0,12.8056,12.8412,12.779,12.8234,77592.0
2015-11-25 13:30:00,14.43,14.46,14.4,14.43,40648.0,12.8323,12.859,12.8056,12.8323,40648.0
2015-11-25 14:00:00,14.43,14.45,14.41,14.42,57735.0,12.8323,12.8501,12.8145,12.8234,57735.0
2015-11-25 14:30:00,14.42,14.44,14.4,14.44,74063.0,12.8234,12.8412,12.8056,12.8412,74063.0
2015-11-25 15:00:00,14.43,14.48,14.42,14.46,113295.0,12.8323,12.8768,12.8234,12.859,113295.0
2015-11-25 15:30:00,14.46,14.49,14.42,14.44,335095.0,12.859,12.8857,12.8234,12.8412,335095.0
2015-11-27 09:30:00,14.44,14.44,14.27,14.31,108020.0,12.8412,12.8412,12.69,12.7256,108020.0
2015-11-27 10:00:00,14.31,14.31,14.24,14.26,86319.0,12.7256,12.7256,12.6634,12.6811,86319.0
2015-11-27 10:30:00,14.27,14.28,14.21,14.23,68448.0,12.69,12.6989,12.6367,12.6545,68448.0
2015-11-27 11:00:00,14.23,14.27,14.23,14.24,101457.0,12.6545,12.69,12.6545,12.6634,101457.0
2015-11-27 11:30:00,14.24,14.25,14.18,14.19,87084.0,12.6634,12.6722,12.61,12.6189,87084.0
2015-11-27 12:00:00,14.2,14.24,14.18,14.21,83058.0,12.6278,12.6634,12.61,12.6367,83058.0
2015-11-27 12:30:00,14.21,14.28,14.21,14.25,246941.0,12.6367,12.6989,12.6367,12.6722,246941.0
2015-11-30 09:30:00,14.31,14.33,14.15,14.16,191361.0,12.7256,12.7434,12.5833,12.5922,191361.0
2015-11-30 10:00:00,14.15,14.31,14.14,14.31,114844.0,12.5833,12.7256,12.5744,12.7256,114844.0
2015-11-30 10:30:00,14.31,14.38,14.3,14.36,111255.0,12.7256,12.7879,12.7167,12.7701,111255.0
2015-11-30 11:00:00,14.35,14.41,14.34,14.36,160425.0,12.7612,12.8145,12.7523,12.7701,160425.0
2015-11-30 11:30:00,14.36,14.37,14.33,14.36,51200.0,12.7701,12.779,12.7434,12.7701,51200.0
2015-11-30 12:00:00,14.36,14.43,14.35,14.4,106367.0,12.7701,12.8323,12.7612,12.8056,106367.0
2015-11-30 12:30:00,14.4,14.41,14.34,14.35,82147.0,12.8056,12.8145,12.7523,12.7612,82147.0
2015-11-30 13:00:00,14.34,14.38,14.31,14.35,134039.0,12.7523,12.7879,12.7256,12.7612,134039.0
2015-11-30 13:30:00,14.35,14.36,14.33,14.33,89331.0,12.7612,12.7701,12.7434,12.7434,89331.0
2015-11-30 14:00:00,14.33,14.34,14.29,14.32,101456.0,12.7434,12.7523,12.7078,12.7345,101456.0
2015-11-30 14:30:00,14.31,14.35,14.29,14.33,94793.0,12.7256,12.7612,12.7078,12.7434,94793.0
2015-11-30 15:00:00,14.33,14.33,14.31,14.32,65981.0,12.7434,12.7434,12.7256,12.7345,65981.0
2015-11-30 15:30:00,14.32,14.36,14.31,14.34,333078.0,12.7345,12.7701,12.7256,12.7523,333078.0
2015-12-01 09:30:00,14.47,14.56,14.4,14.44,177143.0,12.8679,12.9479,12.8056,12.8412,177143.0
2015-12-01 10:00:00,14.43,14.52,14.38,14.5,172178.0,12.8323,12.9124,12.7879,12.8946,172178.0
2015-12-01 10:30:00,14.5,14.57,14.49,14.54,145267.0,12.8946,12.9568,12.8857,12.9301,145267.0
2015-12-01 11:00:00,14.54,14.56,14.5,14.54,88684.0,12.9301,12.9479,12.8946,12.9301,88684.0
2015-12-01 11:30:00,14.54,14.55,14.5,14.54,94139.0,12.9301,12.939,12.8946,12.9301,94139.0
2015-12-01 12:00:00,14.54,14.55,14.49,14.52,81880.0,12.9301,12.939,12.8857,12.9124,81880.0
2015-12-01 12:30:00,14.52,14.57,14.51,14.57,49243.0,12.9124,12.9568,12.9035,12.9568,49243.0
2015-12-01 13:00:00,14.56,14.57,14.54,14.56,127387.0,12.9479,12.9568,12.9301,12.9479,127387.0
2015-12-01 13:30:00,14.55,14.6,14.55,14.56,115432.0,12.939,12.9835,12.939,12.9479,115432.0
2015-12-01 14:00:00,14.57,14.61,14.56,14.61,76801.0,12.9568,12.9924,12.9479,12.9924,76801.0
2015-12-01 14:30:00,14.61,14.63,14.6,14.62,77411.0,12.9924,13.0102,12.9835,13.0013,77411.0
2015-12-01 15:00:00,14.62,14.65,14.61,14.64,167673.0,13.0013,13.028,12.9924,13.0191,167673.0
2015-12-01 15:30:00,14.64,14.66,14.62,14.64,413857.0,13.0191,13.0369,13.0013,13.0191,413857.0
2015-12-02 09:30:00,14.59,14.62,14.54,14.6,228362.0,12.9746,13.0013,12.9301,12.9835,228362.0
2015-12-02 10:00:00,14.61,14.61,14.53,14.56,194513.0,12.9924,12.9924,12.9212,12.9479,194513.0
2015-12-02 10:30:00,14.56,14.6,14.54,14.59,153193.0,12.9479,12.9835,12.9301,12.9746,153193.0
2015-12-02 11:00:00,14.59,14.6,14.55,14.58,124517.0,12.9746,12.9835,12.939,12.9657,124517.0
2015-12-02 11:30:00,14.58,14.58,14.5,14.52,190049.0,12.9657,12.9657,12.8946,12.9124,190049.0
2015-12-02 12:00:00,14.52,14.55,14.5,14.52,127256.0,12.9124,12.939,12.8946,12.9124,127256.0
2015-12-02 12:30:00,14.52,14.55,14.51,14.52,60588.0,12.9124,12.939,12.9035,12.9124,60588.0
2015-12-02 13:00:00,14.51,14.54,14.5,14.54,94041.0,12.9035,12.9301,12.8946,12.9301,94041.0
2015-12-02 13:30:00,14.53,14.55,14.51,14.52,94019.0,12.9212,12.939,12.9035,12.9124,94019.0
2015-12-02 14:00:00,14.52,14.53,14.48,14.5,130687.0,12.9124,12.9212,12.8768,12.8946,130687.0
2015-12-02 14:30:00,14.5,14.51,14.42,14.42,126768.0,12.8946,12.9035,12.8234,12.8234,126768.0
2015-12-02 15:00:00,14.43,14.47,14.42,14.46,109484.0,12.8323,12.8679,12.8234,12.859,109484.0
2015-12-02 15:30:00,14.46,14.46,14.37,14.41,535951.0,12.859,12.859,12.779,12.8145,535951.0
2015-12-03 09:30:00,14.41,14.51,14.18,14.18,324730.0,12.8145,12.9035,12.61,12.61,324730.0
2015-12-03 10:00:00,14.18,14.18,14.05,14.09,248980.0,12.61,12.61,12.4944,12.53,248980.0
2015-12-03 10:30:00,14.09,14.1,14.04,14.04,214984.0,12.53,12.5389,12.4855,12.4855,214984.0
2015-12-03 11:00:00,14.05,14.06,13.98,14.03,386681.0,12.4944,12.5033,12.4321,12.4766,386681.0
2015-12-03 11:30:00,14.03,14.03,13.93,13.95,114920.0,12.4766,12.4766,12.3877,12.4055,114920.0
2015-12-03 12:00:00,13.94,13.95,13.81,13.83,113760.0,12.3966,12.4055,12.281,12.2987,113760.0
2015-12-03 12:30:00,13.83,13.9,13.81,13.86,129995.0,12.2987,12.361,12.281,12.3254,129995.0
2015-12-03 13:00:00,13.86,13.86,13.81,13.86,82074.0,12.3254,12.3254,12.281,12.3254,82074.0
2015-12-03 13:30:00,13.86,13.86,13.68,13.74,313301.0,12.3254,12.3254,12.1654,12.2187,313301.0
2015-12-03 14:00:00,13.75,13.77,13.66,13.67,152027.0,12.2276,12.2454,12.1476,12.1565,152027.0
2015-12-03 14:30:00,13.67,13.71,13.59,13.69,278732.0,12.1565,12.192,12.0853,12.1742,278732.0
2015-12-03 15:00:00,13.69,13.79,13.69,13.77,312548.0,12.1742,12.2632,12.1742,12.2454,312548.0
2015-12-03 15:30:00,13.77,13.79,13.72,13.78,607931.0,12.2454,12.2632,12.2009,12.2543,607931.0
2015-12-04 09:30:00,13.79,13.91,13.71,13.84,165066.0,12.2632,12.3699,12.192,12.3076,165066.0
2015-12-04 10:00:00,13.85,13.93,13.78,13.9,106727.0,12.3165,12.3877,12.2543,12.361,106727.0
2015-12-04 10:30:00,13.9,13.97,13.88,13.93,80296.0,12.361,12.4232,12.3432,12.3877,80296.0
2015-12-04 11:00:00,13.94,13.97,13.86,13.86,116818.0,12.3966,12.4232,12.3254,12.3254,116818.0
2015-12-04 11:30:00,13.85,13.87,13.8,13.82,85148.0,12.3165,12.3343,12.2721,12.2899,85148.0
2015-12-04 12:00:00,13.82,13.86,13.78,13.84,56508.0,12.2899,12.3254,12.2543,12.3076,56508.0
2015-12-04 12:30:00,13.84,13.95,13.84,13.95,73526.0,12.3076,12.4055,12.3076,12.4055,73526.0
2015-12-04 13:00:00,13.95,14.02,13.95,14.02,81182.0,12.4055,12.4677,12.4055,12.4677,81182.0
2015-12-04 13:30:00,14.02,14.05,14.0,14.03,112043.0,12.4677,12.4944,12.4499,12.4766,112043.0
2015-12-04 14:00:00,14.02,14.04,13.97,14.02,74268.0,12.4677,12.4855,12.4232,12.4677,74268.0
2015-12-04 14:30:00,14.02,14.07,14.0,14.07,115389.0,12.4677,12.5122,12.4499,12.5122,115389.0
2015-12-04 15:00:00,14.06,14.09,14.03,14.06,116706.0,12.5033,12.53,12.4766,12.5033,116706.0
2015-12-04 15:30:00,14.07,14.08,14.03,14.06,348239.0,12.5122,12.5211,12.4766,12.5033,348239.0
2015-12-07 09:30:00,14.0,14.05,13.89,13.89,274423.0,12.4499,12.4944,12.3521,12.3521,274423.0
2015-12-07 10:00:00,13.88,13.9,13.84,13.88,122697.0,12.3432,12.361,12.3076,12.3432,122697.0
2015-12-07 10:30:00,13.89,13.91,13.86,13.91,138913.0,12.3521,12.3699,12.3254,12.3699,138913.0
2015-12-07 11:00:00,13.9,13.93,13.88,13.89,175264.0,12.361,12.3877,12.3432,12.3521,175264.0
2015-12-07 11:30:00,13.9,13.95,13.89,13.95,127547.0,12.361,12.4055,12.3521,12.4055,127547.0
2015-12-07 12:00:00,13.94,13.95,13.88,13.89,125539.0,12.3966,12.4055,12.3432,12.3521,125539.0
2015-12-07 12:30:00,13.9,13.91,13.88,13.9,97103.0,12.361,12.3699,12.3432,12.361,97103.0
2015-12-07 13:00:00,13.9,13.93,13.87,13.9,225801.0,12.361,12.3877,12.3343,12.361,225801.0
2015-12-07 13:30:00,13.9,13.91,13.83,13.88,95576.0,12.361,12.3699,12.2987,12.3432,95576.0
2015-12-07 14:00:00,13.87,13.92,13.86,13.87,131553.0,12.3343,12.3788,12.3254,12.3343,131553.0
2015-12-07 14:30:00,13.88,13.89,13.84,13.85,148588.0,12.3432,12.3521,12.3076,12.3165,148588.0
2015-12-07 15:00:00,13.85,13.87,13.82,13.85,175565.0,12.3165,12.3343,12.2899,12.3165,175565.0
2015-12-07 15:30:00,13.85,13.9,13.84,13.88,371046.0,12.3165,12.361,12.3076,12.3432,371046.0
2015-12-08 09:30:00,14.01,14.01,13.56,13.63,244146.0,12.4588,12.4588,12.0586,12.1209,244146.0
2015-12-08 10:00:00,13.62,13.66,13.52,13.53,181176.0,12.112,12.1476,12.0231,12.032,181176.0
2015-12-08 10:30:00,13.53,13.63,13.51,13.62,143176.0,12.032,12.1209,12.0142,12.112,143176.0
2015-12-08 11:00:00,13.63,13.69,13.59,13.6,143517.0,12.1209,12.1742,12.0853,12.0942,143517.0
2015-12-08 11:30:00,13.59,13.6,13.52,13.52,117699.0,12.0853,12.0942,12.0231,12.0231,117699.0
2015-12-08 12:00:00,13.52,13.54,13.47,13.52,130179.0,12.0231,12.0409,11.9786,12.0231,130179.0
2015-12-08 12:30:00,13.52,13.57,13.5,13.57,52027.0,12.0231,12.0675,12.0053,12.0675,52027.0
2015-12-08 13:00:00,13.57,13.58,13.49,13.53,74527.0,12.0675,12.0764,11.9964,12.032,74527.0
2015-12-08 13:30:00,13.54,13.57,13.52,13.55,119688.0,12.0409,12.0675,12.0231,12.0497,119688.0
2015-12-08 14:00:00,13.55,13.59,13.5,13.53,160153.0,12.0497,12.0853,12.0053,12.032,160153.0
2015-12-08 14:30:00,13.54,13.56,13.51,13.54,91456.0,12.0409,12.0586,12.0142,12.0409,91456.0
2015-12-08 15:00:00,13.53,13.56,13.5,13.51,162074.0,12.032,12.0586,12.0053,12.0142,162074.0
2015-12-08 15:30:00,13.51,13.54,13.48,13.51,457656.0,12.0142,12.0409,11.9875,12.0142,457656.0
2015-12-09 09:30:00,13.46,13.63,13.39,13.62,221415.0,11.9697,12.1209,11.9075,12.112,221415.0
2015-12-09 10:00:00,13.62,13.73,13.6,13.69,212450.0,12.112,12.2098,12.0942,12.1742,212450.0
2015-12-09 10:30:00,13.7,13.79,13.69,13.74,159727.0,12.1831,12.2632,12.1742,12.2187,159727.0
2015-12-09 11:00:00,13.74,13.75,13.68,13.7,161054.0,12.2187,12.2276,12.1654,12.1831,161054.0
2015-12-09 11:30:00,13.7,13.7,13.54,13.56,127903.0,12.1831,12.1831,12.0409,12.0586,127903.0
2015-12-09 12:00:00,13.57,13.59,13.49,13.5,67703.0,12.0675,12.0853,11.9964,12.0053,67703.0
2015-12-09 12:30:00,13.49,13.49,13.39,13.42,92438.0,11.9964,11.9964,11.9075,11.9341,92438.0
2015-12-09 13:00:00,13.42,13.48,13.41,13.44,113393.0,11.9341,11.9875,11.9253,11.9519,113393.0
2015-12-09 13:30:00,13.44,13.49,13.41,13.48,105398.0,11.9519,11.9964,11.9253,11.9875,105398.0
2015-12-09 14:00:00,13.47,13.5,13.46,13.47,81886.0,11.9786,12.0053,11.9697,11.9786,81886.0
2015-12-09 14:30:00,13.48,13.52,13.45,13.46,90234.0,11.9875,12.0231,11.9608,11.9697,90234.0
2015-12-09 15:00:00,13.46,13.52,13.44,13.5,169529.0,11.9697,12.0231,11.9519,12.0053,169529.0
2015-12-09 15:30:00,13.5,13.55,13.48,13.51,356284.0,12.0053,12.0497,11.9875,12.0142,356284.0
2015-12-10 09:30:00,13.48,13.72,13.46,13.63,161991.0,11.9875,12.2009,11.9697,12.1209,161991.0
2015-12-10 10:00:00,13.64,13.66,13.57,13.64,99925.0,12.1298,12.1476,12.0675,12.1298,99925.0
2015-12-10 10:30:00,13.63,13.73,13.63,13.68,146954.0,12.1209,12.2098,12.1209,12.1654,146954.0
2015-12-10 11:00:00,13.68,13.7,13.65,13.66,127907.0,12.1654,12.1831,12.1387,12.1476,127907.0
2015-12-10 11:30:00,13.66,13.66,13.59,13.61,256465.0,12.1476,12.1476,12.0853,12.1031,256465.0
2015-12-10 12:00:00,13.62,13.65,13.58,13.64,105951.0,12.112,12.1387,12.0764,12.1298,105951.0
2015-12-10 12:30:00,13.65,13.7,13.61,13.7,90831.0,12.1387,12.1831,12.1031,12.1831,90831.0
2015-12-10 13:00:00,13.7,13.71,13.66,13.67,146185.0,12.1831,12.192,12.1476,12.1565,146185.0
2015-12-10 13:30:00,13.68,13.78,13.67,13.75,221673.0,12.1654,12.2543,12.1565,12.2276,221673.0
2015-12-10 14:00:00,13.75,13.86,13.73,13.85,283798.0,12.2276,12.3254,12.2098,12.3165,283798.0
2015-12-10 14:30:00,13.85,13.88,13.79,13.81,474298.0,12.3165,12.3432,12.2632,12.281,474298.0
2015-12-10 15:00:00,13.81,13.81,13.74,13.81,273416.0,12.281,12.281,12.2187,12.281,273416.0
2015-12-10 15:30:00,13.81,13.83,13.72,13.76,532566.0,12.281,12.2987,12.2009,12.2365,532566.0
2015-12-11 09:30:00,13.55,13.59,13.39,13.43,129503.0,12.0497,12.0853,11.9075,11.943,129503.0
2015-12-11 10:00:00,13.43,13.58,13.42,13.58,98810.0,11.943,12.0764,11.9341,12.0764,98810.0
2015-12-11 10:30:00,13.58,13.61,13.49,13.51,98398.0,12.0764,12.1031,11.9964,12.0142,98398.0
2015-12-11 11:00:00,13.5,13.59,13.48,13.54,108509.0,12.0053,12.0853,11.9875,12.0409,108509.0
2015-12-11 11:30:00,13.54,13.57,13.48,13.51,87051.0,12.0409,12.0675,11.9875,12.0142,87051.0
2015-12-11 12:00:00,13.51,13.52,13.4,13.43,94302.0,12.0142,12.0231,11.9164,11.943,94302.0
2015-12-11 12:30:00,13.44,13.46,13.38,13.41,96081.0,11.9519,11.9697,11.8986,11.9253,96081.0
2015-12-11 13:00:00,13.42,13.45,13.38,13.39,102829.0,11.9341,11.9608,11.8986,11.9075,102829.0
2015-12-11 13:30:00,13.38,13.43,13.38,13.4,104781.0,11.8986,11.943,11.8986,11.9164,104781.0
2015-12-11 14:00:00,13.41,13.45,13.39,13.4,145046.0,11.9253,11.9608,11.9075,11.9164,145046.0
2015-12-11 14:30:00,13.41,13.46,13.37,13.37,259998.0,11.9253,11.9697,11.8897,11.8897,259998.0
2015-12-11 15:00:00,13.36,13.39,13.26,13.3,232543.0,11.8808,11.9075,11.7919,11.8274,232543.0
2015-12-11 15:30:00,13.3,13.34,13.27,13.31,392657.0,11.8274,11.863,11.8008,11.8363,392657.0
2015-12-14 09:30:00,13.36,13.41,13.28,13.29,199587.0,11.8808,11.9253,11.8096,11.8185,199587.0
2015-12-14 10:00:00,13.29,13.41,13.18,13.2,235797.0,11.8185,11.9253,11.7207,11.7385,235797.0
2015-12-14 10:30:00,13.2,13.3,13.18,13.21,252895.0,11.7385,11.8274,11.7207,11.7474,252895.0
2015-12-14 11:00:00,13.21,13.21,13.12,13.18,169491.0,11.7474,11.7474,11.6674,11.7207,169491.0
2015-12-14 11:30:00,13.18,13.21,13.13,13.2,112883.0,11.7207,11.7474,11.6763,11.7385,112883.0
2015-12-14 12:00:00,13.2,13.28,13.15,13.27,102119.0,11.7385,11.8096,11.694,11.8008,102119.0
2015-12-14 12:30:00,13.27,13.32,13.21,13.31,93409.0,11.8008,11.8452,11.7474,11.8363,93409.0
2015-12-14 13:00:00,13.31,13.33,13.2,13.22,84401.0,11.8363,11.8541,11.7385,11.7563,84401.0
2015-12-14 13:30:00,13.22,13.22,13.14,13.19,82252.0,11.7563,11.7563,11.6851,11.7296,82252.0
2015-12-14 14:00:00,13.2,13.25,13.16,13.2,110397.0,11.7385,11.783,11.7029,11.7385,110397.0
2015-12-14 14:30:00,13.19,13.26,13.18,13.23,124897.0,11.7296,11.7919,11.7207,11.7652,124897.0
2015-12-14 15:00:00,13.23,13.23,13.14,13.19,162604.0,11.7652,11.7652,11.6851,11.7296,162604.0
2015-12-14 15:30:00,13.18,13.28,13.16,13.26,520216.0,11.7207,11.8096,11.7029,11.7919,520216.0
2015-12-15 09:30:00,13.39,13.6,13.33,13.59,174169.0,11.9075,12.0942,11.8541,12.0853,174169.0
2015-12-15 10:00:00,13.6,13.62,13.54,13.6,106937.0,12.0942,12.112,12.0409,12.0942,106937.0
2015-12-15 10:30:00,13.6,13.6,13.54,13.54,106083.0,12.0942,12.0942,12.0409,12.0409,106083.0
2015-12-15 11:00:00,13.54,13.54,13.48,13.5,124727.0,12.0409,12.0409,11.9875,12.0053,124727.0
2015-12-15 11:30:00,13.51,13.53,13.43,13.5,136421.0,12.0142,12.032,11.943,12.0053,136421.0
2015-12-15 12:00:00,13.5,13.57,13.5,13.54,91191.0,12.0053,12.0675,12.0053,12.0409,91191.0
2015-12-15 12:30:00,13.54,13.62,13.54,13.59,111459.0,12.0409,12.112,12.0409,12.0853,111459.0
2015-12-15 13:00:00,13.59,13.59,13.49,13.51,93284.0,12.0853,12.0853,11.9964,12.0142,93284.0
2015-12-15 13:30:00,13.51,13.57,13.48,13.55,90376.0,12.0142,12.0675,11.9875,12.0497,90376.0
2015-12-15 14:00:00,13.55,13.59,13.53,13.56,65908.0,12.0497,12.0853,12.032,12.0586,65908.0
2015-12-15 14:30:00,13.57,13.59,13.49,13.52,90652.0,12.0675,12.0853,11.9964,12.0231,90652.0
2015-12-15 15:00:00,13.52,13.52,13.45,13.45,114567.0,12.0231,12.0231,11.9608,11.9608,114567.0
2015-12-15 15:30:00,13.46,13.51,13.42,13.46,345580.0,11.9697,12.0142,11.9341,11.9697,345580.0
2015-12-16 09:30:00,13.59,13.76,13.53,13.61,233608.0,12.0853,12.2365,12.032,12.1031,233608.0
2015-12-16 10:00:00,13.61,13.74,13.61,13.66,150435.0,12.1031,12.2187,12.1031,12.1476,150435.0
2015-12-16 10:30:00,13.66,13.66,13.53,13.61,139125.0,12.1476,12.1476,12.032,12.1031,139125.0
2015-12-16 11:00:00,13.6,13.62,13.56,13.59,140718.0,12.0942,12.112,12.0586,12.0853,140718.0
2015-12-16 11:30:00,13.58,13.66,13.57,13.66,147141.0,12.0764,12.1476,12.0675,12.1476,147141.0
2015-12-16 12:00:00,13.66,13.7,13.64,13.68,116814.0,12.1476,12.1831,12.1298,12.1654,116814.0
2015-12-16 12:30:00,13.68,13.7,13.63,13.64,85895.0,12.1654,12.1831,12.1209,12.1298,85895.0
2015-12-16 13:00:00,13.64,13.69,13.62,13.65,166558.0,12.1298,12.1742,12.112,12.1387,166558.0
2015-12-16 13:30:00,13.65,13.67,13.59,13.64,121996.0,12.1387,12.1565,12.0853,12.1298,121996.0
2015-12-16 14:00:00,13.64,13.75,13.47,13.6,294599.0,12.1298,12.2276,11.9786,12.0942,294599.0
2015-12-16 14:30:00,13.6,13.77,13.56,13.76,131930.0,12.0942,12.2454,12.0586,12.2365,131930.0
2015-12-16 15:00:00,13.76,13.77,13.66,13.7,210021.0,12.2365,12.2454,12.1476,12.1831,210021.0
2015-12-16 15:30:00,13.71,13.74,13.64,13.66,855150.0,12.192,12.2187,12.1298,12.1476,855150.0
2015-12-17 09:30:00,13.68,13.73,13.57,13.68,213915.0,12.1654,12.2098,12.0675,12.1654,213915.0
2015-12-17 10:00:00,13.67,13.67,13.57,13.61,198370.0,12.1565,12.1565,12.0675,12.1031,198370.0
2015-12-17 10:30:00,13.61,13.63,13.45,13.49,208982.0,12.1031,12.1209,11.9608,11.9964,208982.0
2015-12-17 11:00:00,13.5,13.53,13.43,13.46,140760.0,12.0053,12.032,11.943,11.9697,140760.0
2015-12-17 11:30:00,13.46,13.52,13.43,13.46,162462.0,11.9697,12.0231,11.943,11.9697,162462.0
2015-12-17 12:00:00,13.46,13.55,13.42,13.51,197875.0,11.9697,12.0497,11.9341,12.0142,197875.0
2015-12-17 12:30:00,13.52,13.54,13.39,13.41,188222.0,12.0231,12.0409,11.9075,11.9253,188222.0
2015-12-17 13:00:00,13.4,13.48,13.39,13.45,111275.0,11.9164,11.9875,11.9075,11.9608,111275.0
2015-12-17 13:30:00,13.45,13.53,13.44,13.52,88554.0,11.9608,12.032,11.9519,12.0231,88554.0
2015-12-17 14:00:00,13.53,13.54,13.46,13.47,104686.0,12.032,12.0409,11.9697,11.9786,104686.0
2015-12-17 14:30:00,13.48,13.49,13.42,13.48,84198.0,11.9875,11.9964,11.9341,11.9875,84198.0
2015-12-17 15:00:00,13.48,13.49,13.4,13.45,149690.0,11.9875,11.9964,11.9164,11.9608,149690.0
2015-12-17 15:30:00,13.45,13.47,13.35,13.36,418453.0,11.9608,11.9786,11.8719,11.8808,418453.0
2015-12-18 09:30:00,13.27,13.39,13.18,13.29,374783.0,11.8008,11.9075,11.7207,11.8185,374783.0
2015-12-18 10:00:00,13.29,13.33,13.2,13.27,139504.0,11.8185,11.8541,11.7385,11.8008,139504.0
2015-12-18 10:30:00,13.26,13.3,13.21,13.27,171615.0,11.7919,11.8274,11.7474,11.8008,171615.0
2015-12-18 11:00:00,13.26,13.29,13.22,13.25,109027.0,11.7919,11.8185,11.7563,11.783,109027.0
2015-12-18 11:30:00,13.25,13.28,13.21,13.22,112879.0,11.783,11.8096,11.7474,11.7563,112879.0
2015-12-18 12:00:00,13.22,13.27,13.21,13.24,115093.0,11.7563,11.8008,11.7474,11.7741,115093.0
2015-12-18 12:30:00,13.23,13.25,13.16,13.2,121145.0,11.7652,11.783,11.7029,11.7385,121145.0
2015-12-18 13:00:00,13.19,13.21,13.14,13.18,102544.0,11.7296,11.7474,11.6851,11.7207,102544.0
2015-12-18 13:30:00,13.18,13.22,13.16,13.19,104002.0,11.7207,11.7563,11.7029,11.7296,104002.0
2015-12-18 14:00:00,13.19,13.25,13.17,13.23,127481.0,11.7296,11.783,11.7118,11.7652,127481.0
2015-12-18 14:30:00,13.24,13.26,13.17,13.23,169385.0,11.7741,11.7919,11.7118,11.7652,169385.0
2015-12-18 15:00:00,13.23,13.27,13.17,13.21,247261.0,11.7652,11.8008,11.7118,11.7474,247261.0
2015-12-18 15:30:00,13.21,13.26,13.19,13.19,803708.0,11.7474,11.7919,11.7296,11.7296,803708.0
2015-12-21 09:30:00,13.27,13.38,13.13,13.3,163118.0,11.8008,11.8986,11.6763,11.8274,163118.0
2015-12-21 10:00:00,13.3,13.35,13.25,13.25,130975.0,11.8274,11.8719,11.783,11.783,130975.0
2015-12-21 10:30:00,13.26,13.28,13.18,13.24,146182.0,11.7919,11.8096,11.7207,11.7741,146182.0
2015-12-21 11:00:00,13.24,13.25,13.21,13.23,136394.0,11.7741,11.783,11.7474,11.7652,136394.0
2015-12-21 11:30:00,13.22,13.23,13.18,13.21,158279.0,11.7563,11.7652,11.7207,11.7474,158279.0
2015-12-21 12:00:00,13.21,13.21,13.15,13.16,94082.0,11.7474,11.7474,11.694,11.7029,94082.0
2015-12-21 12:30:00,13.16,13.24,13.16,13.23,67647.0,11.7029,11.7741,11.7029,11.7652,67647.0
2015-12-21 13:00:00,13.24,13.26,13.22,13.26,55424.0,11.7741,11.7919,11.7563,11.7919,55424.0
2015-12-21 13:30:00,13.26,13.28,13.23,13.25,45960.0,11.7919,11.8096,11.7652,11.783,45960.0
2015-12-21 14:00:00,13.25,13.27,13.21,13.24,97528.0,11.783,11.8008,11.7474,11.7741,97528.0
2015-12-21 14:30:00,13.23,13.28,13.22,13.27,88938.0,11.7652,11.8096,11.7563,11.8008,88938.0
2015-12-21 15:00:00,13.26,13.28,13.21,13.26,188947.0,11.7919,11.8096,11.7474,11.7919,188947.0
2015-12-21 15:30:00,13.26,13.37,13.26,13.37,677040.0,11.7919,11.8897,11.7919,11.8897,677040.0
2015-12-22 09:30:00,13.44,13.49,13.39,13.41,130418.0,11.9519,11.9964,11.9075,11.9253,130418.0
2015-12-22 10:00:00,13.4,13.45,13.36,13.4,265840.0,11.9164,11.9608,11.8808,11.9164,265840.0
2015-12-22 10:30:00,13.4,13.42,13.34,13.36,150422.0,11.9164,11.9341,11.863,11.8808,150422.0
2015-12-22 11:00:00,13.36,13.37,13.3,13.32,113047.0,11.8808,11.8897,11.8274,11.8452,113047.0
2015-12-22 11:30:00,13.32,13.36,13.3,13.32,173488.0,11.8452,11.8808,11.8274,11.8452,173488.0
2015-12-22 12:00:00,13.33,13.34,13.27,13.32,193059.0,11.8541,11.863,11.8008,11.8452,193059.0
2015-12-22 12:30:00,13.33,13.36,13.32,13.34,59748.0,11.8541,11.8808,11.8452,11.863,59748.0
2015-12-22 13:00:00,13.34,13.36,13.32,13.35,160659.0,11.863,11.8808,11.8452,11.8719,160659.0
2015-12-22 13:30:00,13.35,13.38,13.33,13.36,120299.0,11.8719,11.8986,11.8541,11.8808,120299.0
2015-12-22 14:00:00,13.36,13.37,13.33,13.33,152666.0,11.8808,11.8897,11.8541,11.8541,152666.0
2015-12-22 14:30:00,13.34,13.34,13.31,13.33,188090.0,11.863,11.863,11.8363,11.8541,188090.0
2015-12-22 15:00:00,13.33,13.39,13.32,13.36,297131.0,11.8541,11.9075,11.8452,11.8808,297131.0
2015-12-22 15:30:00,13.36,13.37,13.31,13.32,592514.0,11.8808,11.8897,11.8363,11.8452,592514.0
2015-12-23 09:30:00,13.43,13.51,13.39,13.51,131204.0,11.943,12.0142,11.9075,12.0142,131204.0
2015-12-23 10:00:00,13.52,13.54,13.49,13.5,71343.0,12.0231,12.0409,11.9964,12.0053,71343.0
2015-12-23 10:30:00,13.51,13.62,13.5,13.6,157380.0,12.0142,12.112,12.0053,12.0942,157380.0
2015-12-23 11:00:00,13.6,13.62,13.54,13.61,276100.0,12.0942,12.112,12.0409,12.1031,276100.0
2015-12-23 11:30:00,13.61,13.63,13.58,13.62,292970.0,12.1031,12.1209,12.0764,12.112,292970.0
2015-12-23 12:00:00,13.63,13.65,13.61,13.63,178958.0,12.1209,12.1387,12.1031,12.1209,178958.0
2015-12-23 12:30:00,13.63,13.66,13.62,13.63,149472.0,12.1209,12.1476,12.112,12.1209,149472.0
2015-12-23 13:00:00,13.64,13.67,13.63,13.66,181585.0,12.1298,12.1565,12.1209,12.1476,181585.0
2015-12-23 13:30:00,13.67,13.69,13.64,13.68,112166.0,12.1565,12.1742,12.1298,12.1654,112166.0
2015-12-23 14:00:00,13.68,13.71,13.66,13.7,167112.0,12.1654,12.192,12.1476,12.1831,167112.0
2015-12-23 14:30:00,13.7,13.72,13.66,13.69,177474.0,12.1831,12.2009,12.1476,12.1742,177474.0
2015-12-23 15:00:00,13.69,13.71,13.67,13.7,125708.0,12.1742,12.192,12.1565,12.1831,125708.0
2015-12-23 15:30:00,13.69,13.73,13.67,13.7,571154.0,12.1742,12.2098,12.1565,12.1831,571154.0
2015-12-24 09:30:00,13.46,13.84,13.32,13.76,106877.0,11.9697,12.3076,11.8452,12.2365,106877.0
2015-12-24 10:00:00,13.75,13.79,13.73,13.73,78608.0,12.2276,12.2632,12.2098,12.2098,78608.0
2015-12-24 10:30:00,13.73,13.78,13.72,13.76,130858.0,12.2098,12.2543,12.2009,12.2365,130858.0
2015-12-24 11:00:00,13.75,13.76,13.7,13.72,85909.0,12.2276,12.2365,12.1831,12.2009,85909.0
2015-12-24 11:30:00,13.73,13.74,13.69,13.71,64420.0,12.2098,12.2187,12.1742,12.192,64420.0
2015-12-24 12:00:00,13.71,13.73,13.68,13.69,85780.0,12.192,12.2098,12.1654,12.1742,85780.0
2015-12-24 12:30:00,13.7,13.7,13.62,13.62,295003.0,12.1831,12.1831,12.112,12.112,295003.0
2015-12-28 09:30:00,13.59,13.63,13.4,13.44,201332.0,12.0853,12.1209,11.9164,11.9519,201332.0
2015-12-28 10:00:00,13.44,13.45,13.39,13.44,119259.0,11.9519,11.9608,11.9075,11.9519,119259.0
2015-12-28 10:30:00,13.43,13.43,13.32,13.36,82872.0,11.943,11.943,11.8452,11.8808,82872.0
2015-12-28 11:00:00,13.36,13.4,13.31,13.33,90597.0,11.8808,11.9164,11.8363,11.8541,90597.0
2015-12-28 11:30:00,13.33,13.4,13.32,13.36,58169.0,11.8541,11.9164,11.8452,11.8808,58169.0
2015-12-28 12:00:00,13.36,13.4,13.34,13.39,97627.0,11.8808,11.9164,11.863,11.9075,97627.0
2015-12-28 12:30:00,13.39,13.42,13.36,13.41,60374.0,11.9075,11.9341,11.8808,11.9253,60374.0
2015-12-28 13:00:00,13.41,13.48,13.4,13.48,68687.0,11.9253,11.9875,11.9164,11.9875,68687.0
2015-12-28 13:30:00,13.48,13.5,13.45,13.47,98166.0,11.9875,12.0053,11.9608,11.9786,98166.0
2015-12-28 14:00:00,13.47,13.51,13.45,13.51,127020.0,11.9786,12.0142,11.9608,12.0142,127020.0
2015-12-28 14:30:00,13.51,13.54,13.49,13.51,97915.0,12.0142,12.0409,11.9964,12.0142,97915.0
2015-12-28 15:00:00,13.52,13.53,13.49,13.52,117668.0,12.0231,12.032,11.9964,12.0231,117668.0
2015-12-28 15:30:00,13.51,13.55,13.5,13.53,388276.0,12.0142,12.0497,12.0053,12.032,388276.0
2015-12-29 09:30:00,13.63,13.77,13.52,13.73,110573.0,12.1209,12.2454,12.0231,12.2098,110573.0
2015-12-29 10:00:00,13.74,13.76,13.68,13.73,100117.0,12.2187,12.2365,12.1654,12.2098,100117.0
2015-12-29 10:30:00,13.72,13.72,13.62,13.65,153882.0,12.2009,12.2009,12.112,12.1387,153882.0
2015-12-29 11:00:00,13.64,13.69,13.61,13.68,92324.0,12.1298,12.1742,12.1031,12.1654,92324.0
2015-12-29 11:30:00,13.68,13.7,13.62,13.64,155742.0,12.1654,12.1831,12.112,12.1298,155742.0
2015-12-29 12:00:00,13.64,13.72,13.63,13.7,58256.0,12.1298,12.2009,12.1209,12.1831,58256.0
2015-12-29 12:30:00,13.69,13.73,13.69,13.73,59588.0,12.1742,12.2098,12.1742,12.2098,59588.0
2015-12-29 13:00:00,13.72,13.77,13.71,13.75,51239.0,12.2009,12.2454,12.192,12.2276,51239.0
2015-12-29 13:30:00,13.75,13.76,13.73,13.76,117316.0,12.2276,12.2365,12.2098,12.2365,117316.0
2015-12-29 14:00:00,13.76,13.79,13.74,13.79,64520.0,12.2365,12.2632,12.2187,12.2632,64520.0
2015-12-29 14:30:00,13.78,13.8,13.75,13.79,71980.0,12.2543,12.2721,12.2276,12.2632,71980.0
2015-12-29 15:00:00,13.8,13.81,13.77,13.81,68736.0,12.2721,12.281,12.2454,12.281,68736.0
2015-12-29 15:30:00,13.81,13.81,13.71,13.73,409215.0,12.281,12.281,12.192,12.2098,409215.0
2015-12-30 09:30:00,13.67,13.75,13.61,13.61,130366.0,12.1565,12.2276,12.1031,12.1031,130366.0
2015-12-30 10:00:00,13.61,13.66,13.58,13.59,85150.0,12.1031,12.1476,12.0764,12.0853,85150.0
2015-12-30 10:30:00,13.59,13.63,13.54,13.61,99730.0,12.0853,12.1209,12.0409,12.1031,99730.0
2015-12-30 11:00:00,13.61,13.63,13.55,13.57,125599.0,12.1031,12.1209,12.0497,12.0675,125599.0
2015-12-30 11:30:00,13.58,13.59,13.54,13.59,77723.0,12.0764,12.0853,12.0409,12.0853,77723.0
2015-12-30 12:00:00,13.59,13.62,13.58,13.59,107765.0,12.0853,12.112,12.0764,12.0853,107765.0
2015-12-30 12:30:00,13.58,13.59,13.51,13.54,72101.0,12.0764,12.0853,12.0142,12.0409,72101.0
2015-12-30 13:00:00,13.55,13.57,13.51,13.55,66198.0,12.0497,12.0675,12.0142,12.0497,66198.0
2015-12-30 13:30:00,13.56,13.59,13.55,13.59,64697.0,12.0586,12.0853,12.0497,12.0853,64697.0
2015-12-30 14:00:00,13.59,13.59,13.53,13.54,131760.0,12.0853,12.0853,12.032,12.0409,131760.0
2015-12-30 14:30:00,13.54,13.56,13.51,13.55,103888.0,12.0409,12.0586,12.0142,12.0497,103888.0
2015-12-30 15:00:00,13.56,13.57,13.52,13.53,122061.0,12.0586,12.0675,12.0231,12.032,122061.0
2015-12-30 15:30:00,13.53,13.55,13.45,13.52,408347.0,12.032,12.0497,11.9608,12.0231,408347.0
2015-12-31 09:30:00,13.5,13.51,13.37,13.41,143769.0,12.0053,12.0142,11.8897,11.9253,143769.0
2015-12-31 10:00:00,13.4,13.45,13.39,13.41,132765.0,11.9164,11.9608,11.9075,11.9253,132765.0
2015-12-31 10:30:00,13.41,13.41,13.35,13.39,59408.0,11.9253,11.9253,11.8719,11.9075,59408.0
2015-12-31 11:00:00,13.4,13.43,13.38,13.39,122907.0,11.9164,11.943,11.8986,11.9075,122907.0
2015-12-31 11:30:00,13.39,13.49,13.37,13.49,81973.0,11.9075,11.9964,11.8897,11.9964,81973.0
2015-12-31 12:00:00,13.5,13.53,13.45,13.51,96842.0,12.0053,12.032,11.9608,12.0142,96842.0
2015-12-31 12:30:00,13.51,13.55,13.49,13.5,86856.0,12.0142,12.0497,11.9964,12.0053,86856.0
2015-12-31 13:00:00,13.5,13.51,13.45,13.49,81522.0,12.0053,12.0142,11.9608,11.9964,81522.0
2015-12-31 13:30:00,13.49,13.53,13.47,13.51,52070.0,11.9964,12.032,11.9786,12.0142,52070.0
2015-12-31 14:00:00,13.51,13.52,13.45,13.47,63461.0,12.0142,12.0231,11.9608,11.9786,63461.0
2015-12-31 14:30:00,13.47,13.5,13.45,13.5,55368.0,11.9786,12.0053,11.9608,12.0053,55368.0
2015-12-31 15:00:00,13.5,13.5,13.44,13.45,117468.0,12.0053,12.0053,11.9519,11.9608,117468.0
2015-12-31 15:30:00,13.45,13.49,13.36,13.36,310375.0,11.9608,11.9964,11.8808,11.8808,310375.0
2016-01-04 09:30:00,13.12,13.16,13.03,13.13,389320.0,11.6674,11.7029,11.5873,11.6763,389320.0
2016-01-04 10:00:00,13.14,13.16,13.06,13.1,274159.0,11.6851,11.7029,11.614,11.6496,274159.0
2016-01-04 10:30:00,13.1,13.1,13.02,13.04,518867.0,11.6496,11.6496,11.5784,11.5962,518867.0
2016-01-04 11:00:00,13.04,13.06,13.0,13.06,180666.0,11.5962,11.614,11.5606,11.614,180666.0
2016-01-04 11:30:00,13.06,13.09,13.03,13.07,214004.0,11.614,11.6407,11.5873,11.6229,214004.0
2016-01-04 12:00:00,13.07,13.1,13.04,13.08,76087.0,11.6229,11.6496,11.5962,11.6318,76087.0
2016-01-04 12:30:00,13.07,13.13,13.05,13.13,114984.0,11.6229,11.6763,11.6051,11.6763,114984.0
2016-01-04 13:00:00,13.13,13.16,13.11,13.13,255923.0,11.6763,11.7029,11.6585,11.6763,255923.0
2016-01-04 13:30:00,13.14,13.19,13.13,13.17,365949.0,11.6851,11.7296,11.6763,11.7118,365949.0
2016-01-04 14:00:00,13.16,13.17,13.1,13.13,95928.0,11.7029,11.7118,11.6496,11.6763,95928.0
2016-01-04 14:30:00,13.13,13.14,13.07,13.09,103022.0,11.6763,11.6851,11.6229,11.6407,103022.0
2016-01-04 15:00:00,13.09,13.12,13.06,13.12,229166.0,11.6407,11.6674,11.614,11.6674,229166.0
2016-01-04 15:30:00,13.12,13.21,13.07,13.21,734843.0,11.6674,11.7474,11.6229,11.7474,734843.0
2016-01-05 09:30:00,13.26,13.32,12.81,12.87,419771.0,11.7919,11.8452,11.3917,11.445,419771.0
2016-01-05 10:00:00,12.87,12.97,12.8,12.81,385516.0,11.445,11.534,11.3828,11.3917,385516.0
2016-01-05 10:30:00,12.81,12.93,12.77,12.87,370253.0,11.3917,11.4984,11.3561,11.445,370253.0
2016-01-05 11:00:00,12.87,12.9,12.79,12.8,202706.0,11.445,11.4717,11.3739,11.3828,202706.0
2016-01-05 11:30:00,12.81,12.9,12.8,12.84,368797.0,11.3917,11.4717,11.3828,11.4184,368797.0
2016-01-05 12:00:00,12.85,12.85,12.8,12.84,169035.0,11.4273,11.4273,11.3828,11.4184,169035.0
2016-01-05 12:30:00,12.85,12.86,12.8,12.83,183103.0,11.4273,11.4361,11.3828,11.4095,183103.0
2016-01-05 13:00:00,12.82,12.83,12.7,12.71,312621.0,11.4006,11.4095,11.2939,11.3028,312621.0
2016-01-05 13:30:00,12.72,12.78,12.7,12.74,224241.0,11.3116,11.365,11.2939,11.3294,224241.0
2016-01-05 14:00:00,12.74,12.79,12.71,12.78,215882.0,11.3294,11.3739,11.3028,11.365,215882.0
2016-01-05 14:30:00,12.79,12.79,12.7,12.71,320727.0,11.3739,11.3739,11.2939,11.3028,320727.0
2016-01-05 15:00:00,12.7,12.74,12.69,12.74,366390.0,11.2939,11.3294,11.285,11.3294,366390.0
2016-01-05 15:30:00,12.74,12.78,12.69,12.77,779929.0,11.3294,11.365,11.285,11.3561,779929.0
2016-01-06 09:30:00,12.53,12.72,12.48,12.7,320279.0,11.1427,11.3116,11.0982,11.2939,320279.0
2016-01-06 10:00:00,12.7,12.72,12.64,12.71,277530.0,11.2939,11.3116,11.2405,11.3028,277530.0
2016-01-06 10:30:00,12.71,12.71,12.59,12.7,156651.0,11.3028,11.3028,11.196,11.2939,156651.0
2016-01-06 11:00:00,12.7,12.78,12.68,12.78,183628.0,11.2939,11.365,11.2761,11.365,183628.0
2016-01-06 11:30:00,12.78,12.8,12.7,12.71,205350.0,11.365,11.3828,11.2939,11.3028,205350.0
2016-01-06 12:00:00,12.71,12.74,12.68,12.71,164645.0,11.3028,11.3294,11.2761,11.3028,164645.0
2016-01-06 12:30:00,12.71,12.78,12.7,12.76,122536.0,11.3028,11.365,11.2939,11.3472,122536.0
2016-01-06 13:00:00,12.75,12.77,12.69,12.77,208172.0,11.3383,11.3561,11.285,11.3561,208172.0
2016-01-06 13:30:00,12.77,12.79,12.74,12.76,99979.0,11.3561,11.3739,11.3294,11.3472,99979.0
2016-01-06 14:00:00,12.76,12.82,12.74,12.76,184987.0,11.3472,11.4006,11.3294,11.3472,184987.0
2016-01-06 14:30:00,12.76,12.76,12.62,12.63,126113.0,11.3472,11.3472,11.2227,11.2316,126113.0
2016-01-06 15:00:00,12.63,12.72,12.61,12.72,130403.0,11.2316,11.3116,11.2138,11.3116,130403.0
2016-01-06 15:30:00,12.72,12.75,12.68,12.71,640786.0,11.3116,11.3383,11.2761,11.3028,640786.0
2016-01-07 09:30:00,12.44,12.59,12.42,12.52,206405.0,11.0626,11.196,11.0449,11.1338,206405.0
2016-01-07 10:00:00,12.5,12.52,12.42,12.5,203416.0,11.116,11.1338,11.0449,11.116,203416.0
2016-01-07 10:30:00,12.49,12.56,12.49,12.54,139533.0,11.1071,11.1694,11.1071,11.1516,139533.0
2016-01-07 11:00:00,12.55,12.57,12.46,12.55,184696.0,11.1605,11.1783,11.0804,11.1605,184696.0
2016-01-07 11:30:00,12.55,12.61,12.54,12.59,224582.0,11.1605,11.2138,11.1516,11.196,224582.0
2016-01-07 12:00:00,12.59,12.6,12.51,12.56,123700.0,11.196,11.2049,11.1249,11.1694,123700.0
2016-01-07 12:30:00,12.56,12.59,12.5,12.51,121426.0,11.1694,11.196,11.116,11.1249,121426.0
2016-01-07 13:00:00,12.51,12.51,12.43,12.46,177529.0,11.1249,11.1249,11.0538,11.0804,177529.0
2016-01-07 13:30:00,12.46,12.48,12.39,12.45,170093.0,11.0804,11.0982,11.0182,11.0715,170093.0
2016-01-07 14:00:00,12.45,12.47,12.4,12.42,151544.0,11.0715,11.0893,11.0271,11.0449,151544.0
2016-01-07 14:30:00,12.43,12.54,12.41,12.49,223267.0,11.0538,11.1516,11.036,11.1071,223267.0
2016-01-07 15:00:00,12.48,12.51,12.41,12.42,288218.0,11.0982,11.1249,11.036,11.0449,288218.0
2016-01-07 15:30:00,12.42,12.5,12.41,12.43,606643.0,11.0449,11.116,11.036,11.0538,606643.0
2016-01-08 09:30:00,12.57,12.62,12.47,12.51,499071.0,11.1783,11.2227,11.0893,11.1249,499071.0
2016-01-08 10:00:00,12.51,12.6,12.42,12.55,308132.0,11.1249,11.2049,11.0449,11.1605,308132.0
2016-01-08 10:30:00,12.56,12.67,12.54,12.65,476614.0,11.1694,11.2672,11.1516,11.2494,476614.0
2016-01-08 11:00:00,12.65,12.67,12.54,12.56,380861.0,11.2494,11.2672,11.1516,11.1694,380861.0
2016-01-08 11:30:00,12.56,12.62,12.53,12.61,234604.0,11.1694,11.2227,11.1427,11.2138,234604.0
2016-01-08 12:00:00,12.61,12.64,12.59,12.64,68523.0,11.2138,11.2405,11.196,11.2405,68523.0
2016-01-08 12:30:00,12.64,12.71,12.61,12.66,162847.0,11.2405,11.3028,11.2138,11.2583,162847.0
2016-01-08 13:00:00,12.66,12.69,12.65,12.67,264631.0,11.2583,11.285,11.2494,11.2672,264631.0
2016-01-08 13:30:00,12.67,12.69,12.65,12.68,133096.0,11.2672,11.285,11.2494,11.2761,133096.0
2016-01-08 14:00:00,12.68,12.71,12.67,12.68,185352.0,11.2761,11.3028,11.2672,11.2761,185352.0
2016-01-08 14:30:00,12.68,12.7,12.63,12.65,174365.0,11.2761,11.2939,11.2316,11.2494,174365.0
2016-01-08 15:00:00,12.65,12.67,12.62,12.64,335807.0,11.2494,11.2672,11.2227,11.2405,335807.0
2016-01-08 15:30:00,12.63,12.64,12.57,12.59,903227.0,11.2316,11.2405,11.1783,11.196,903227.0
2016-01-11 09:30:00,12.64,12.64,12.39,12.45,265564.0,11.2405,11.2405,11.0182,11.0715,265564.0
2016-01-11 10:00:00,12.46,12.46,12.38,12.4,196323.0,11.0804,11.0804,11.0093,11.0271,196323.0
2016-01-11 10:30:00,12.41,12.47,12.35,12.4,271669.0,11.036,11.0893,10.9826,11.0271,271669.0
2016-01-11 11:00:00,12.4,12.43,12.29,12.41,221168.0,11.0271,11.0538,10.9293,11.036,221168.0
2016-01-11 11:30:00,12.41,12.46,12.37,12.44,149283.0,11.036,11.0804,11.0004,11.0626,149283.0
2016-01-11 12:00:00,12.44,12.45,12.27,12.28,165396.0,11.0626,11.0715,10.9115,10.9204,165396.0
2016-01-11 12:30:00,12.28,12.3,12.21,12.21,178558.0,10.9204,10.9381,10.8581,10.8581,178558.0
2016-01-11 13:00:00,12.22,12.23,12.14,12.15,323993.0,10.867,10.8759,10.7959,10.8048,323993.0
2016-01-11 13:30:00,12.15,12.18,12.08,12.15,254757.0,10.8048,10.8314,10.7425,10.8048,254757.0
2016-01-11 14:00:00,12.16,12.23,12.14,12.22,193501.0,10.8136,10.8759,10.7959,10.867,193501.0
2016-01-11 14:30:00,12.22,12.22,12.15,12.15,146594.0,10.867,10.867,10.8048,10.8048,146594.0
2016-01-11 15:00:00,12.15,12.18,12.06,12.16,484438.0,10.8048,10.8314,10.7247,10.8136,484438.0
2016-01-11 15:30:00,12.17,12.27,12.16,12.2,641411.0,10.8225,10.9115,10.8136,10.8492,641411.0
2016-01-12 09:30:00,12.35,12.48,12.3,12.42,352647.0,10.9826,11.0982,10.9381,11.0449,352647.0
2016-01-12 10:00:00,12.42,12.44,12.29,12.31,308858.0,11.0449,11.0626,10.9293,10.947,308858.0
2016-01-12 10:30:00,12.31,12.36,12.22,12.3,200361.0,10.947,10.9915,10.867,10.9381,200361.0
2016-01-12 11:00:00,12.31,12.35,12.25,12.26,163047.0,10.947,10.9826,10.8937,10.9026,163047.0
2016-01-12 11:30:00,12.26,12.33,12.25,12.29,355883.0,10.9026,10.9648,10.8937,10.9293,355883.0
2016-01-12 12:00:00,12.29,12.32,12.24,12.26,268647.0,10.9293,10.9559,10.8848,10.9026,268647.0
2016-01-12 12:30:00,12.27,12.29,12.22,12.27,175828.0,10.9115,10.9293,10.867,10.9115,175828.0
2016-01-12 13:00:00,12.27,12.29,12.23,12.26,247141.0,10.9115,10.9293,10.8759,10.9026,247141.0
2016-01-12 13:30:00,12.26,12.31,12.23,12.27,145163.0,10.9026,10.947,10.8759,10.9115,145163.0
2016-01-12 14:00:00,12.26,12.29,12.21,12.28,206643.0,10.9026,10.9293,10.8581,10.9204,206643.0
2016-01-12 14:30:00,12.28,12.35,12.27,12.33,168171.0,10.9204,10.9826,10.9115,10.9648,168171.0
2016-01-12 15:00:00,12.34,12.43,12.29,12.39,232742.0,10.9737,11.0538,10.9293,11.0182,232742.0
2016-01-12 15:30:00,12.38,12.44,12.37,12.43,556204.0,11.0093,11.0626,11.0004,11.0538,556204.0
2016-01-13 09:30:00,12.51,12.54,12.45,12.46,242663.0,11.1249,11.1516,11.0715,11.0804,242663.0
2016-01-13 10:00:00,12.46,12.51,12.38,12.41,330666.0,11.0804,11.1249,11.0093,11.036,330666.0
2016-01-13 10:30:00,12.4,12.4,12.31,12.4,320138.0,11.0271,11.0271,10.947,11.0271,320138.0
2016-01-13 11:00:00,12.4,12.42,12.31,12.36,377337.0,11.0271,11.0449,10.947,10.9915,377337.0
2016-01-13 11:30:00,12.37,12.41,12.29,12.33,177042.0,11.0004,11.036,10.9293,10.9648,177042.0
2016-01-13 12:00:00,12.33,12.35,12.29,12.32,187383.0,10.9648,10.9826,10.9293,10.9559,187383.0
2016-01-13 12:30:00,12.32,12.33,12.26,12.27,168679.0,10.9559,10.9648,10.9026,10.9115,168679.0
2016-01-13 13:00:00,12.28,12.3,12.23,12.23,209625.0,10.9204,10.9381,10.8759,10.8759,209625.0
2016-01-13 13:30:00,12.24,12.26,12.19,12.19,267941.0,10.8848,10.9026,10.8403,10.8403,267941.0
2016-01-13 14:00:00,12.19,12.23,12.18,12.2,265530.0,10.8403,10.8759,10.8314,10.8492,265530.0
2016-01-13 14:30:00,12.19,12.19,12.08,12.17,288258.0,10.8403,10.8403,10.7425,10.8225,288258.0
2016-01-13 15:00:00,12.18,12.3,12.14,12.25,337057.0,10.8314,10.9381,10.7959,10.8937,337057.0
2016-01-13 15:30:00,12.25,12.27,12.16,12.19,1002219.0,10.8937,10.9115,10.8136,10.8403,1002219.0
2016-01-14 09:30:00,12.3,12.38,12.18,12.2,291625.0,10.9381,11.0093,10.8314,10.8492,291625.0
2016-01-14 10:00:00,12.2,12.36,12.18,12.36,232721.0,10.8492,10.9915,10.8314,10.9915,232721.0
2016-01-14 10:30:00,12.35,12.49,12.33,12.46,409420.0,10.9826,11.1071,10.9648,11.0804,409420.0
2016-01-14 11:00:00,12.45,12.49,12.39,12.43,224173.0,11.0715,11.1071,11.0182,11.0538,224173.0
2016-01-14 11:30:00,12.43,12.61,12.42,12.61,584005.0,11.0538,11.2138,11.0449,11.2138,584005.0
2016-01-14 12:00:00,12.61,12.61,12.53,12.56,396193.0,11.2138,11.2138,11.1427,11.1694,396193.0
2016-01-14 12:30:00,12.55,12.6,12.53,12.54,236398.0,11.1605,11.2049,11.1427,11.1516,236398.0
2016-01-14 13:00:00,12.53,12.58,12.51,12.57,207109.0,11.1427,11.1871,11.1249,11.1783,207109.0
2016-01-14 13:30:00,12.58,12.74,12.58,12.71,476115.0,11.1871,11.3294,11.1871,11.3028,476115.0
2016-01-14 14:00:00,12.71,12.74,12.63,12.64,206074.0,11.3028,11.3294,11.2316,11.2405,206074.0
2016-01-14 14:30:00,12.63,12.81,12.62,12.78,344974.0,11.2316,11.3917,11.2227,11.365,344974.0
2016-01-14 15:00:00,12.78,12.81,12.75,12.79,253002.0,11.365,11.3917,11.3383,11.3739,253002.0
2016-01-14 15:30:00,12.79,12.8,12.66,12.71,777503.0,11.3739,11.3828,11.2583,11.3028,777503.0
2016-01-15 09:30:00,12.36,12.43,12.25,12.43,452326.0,10.9915,11.0538,10.8937,11.0538,452326.0
2016-01-15 10:00:00,12.42,12.69,12.39,12.69,1127310.0,11.0449,11.285,11.0182,11.285,1127310.0
2016-01-15 10:30:00,12.69,12.73,12.59,12.61,551575.0,11.285,11.3205,11.196,11.2138,551575.0
2016-01-15 11:00:00,12.61,12.66,12.55,12.64,375131.0,11.2138,11.2583,11.1605,11.2405,375131.0
2016-01-15 11:30:00,12.64,12.68,12.63,12.66,237591.0,11.2405,11.2761,11.2316,11.2583,237591.0
2016-01-15 12:00:00,12.66,12.66,12.51,12.52,209896.0,11.2583,11.2583,11.1249,11.1338,209896.0
2016-01-15 12:30:00,12.52,12.52,12.43,12.46,223811.0,11.1338,11.1338,11.0538,11.0804,223811.0
2016-01-15 13:00:00,12.46,12.53,12.44,12.52,353624.0,11.0804,11.1427,11.0626,11.1338,353624.0
2016-01-15 13:30:00,12.52,12.62,12.51,12.58,227419.0,11.1338,11.2227,11.1249,11.1871,227419.0
2016-01-15 14:00:00,12.58,12.58,12.49,12.5,233652.0,11.1871,11.1871,11.1071,11.116,233652.0
2016-01-15 14:30:00,12.5,12.59,12.49,12.59,158444.0,11.116,11.196,11.1071,11.196,158444.0
2016-01-15 15:00:00,12.6,12.65,12.53,12.56,355415.0,11.2049,11.2494,11.1427,11.1694,355415.0
2016-01-15 15:30:00,12.57,12.58,12.46,12.51,977503.0,11.1783,11.1871,11.0804,11.1249,977503.0
2016-01-19 09:30:00,12.67,12.67,12.32,12.46,357302.0,11.2672,11.2672,10.9559,11.0804,357302.0
2016-01-19 10:00:00,12.45,12.54,12.4,12.51,343424.0,11.0715,11.1516,11.0271,11.1249,343424.0
2016-01-19 10:30:00,12.52,12.54,12.43,12.47,324077.0,11.1338,11.1516,11.0538,11.0893,324077.0
2016-01-19 11:00:00,12.47,12.5,12.38,12.46,356821.0,11.0893,11.116,11.0093,11.0804,356821.0
2016-01-19 11:30:00,12.46,12.49,12.42,12.42,147284.0,11.0804,11.1071,11.0449,11.0449,147284.0
2016-01-19 12:00:00,12.42,12.44,12.34,12.39,238455.0,11.0449,11.0626,10.9737,11.0182,238455.0
2016-01-19 12:30:00,12.39,12.39,12.28,12.33,195847.0,11.0182,11.0182,10.9204,10.9648,195847.0
2016-01-19 13:00:00,12.33,12.36,12.3,12.31,184866.0,10.9648,10.9915,10.9381,10.947,184866.0
2016-01-19 13:30:00,12.32,12.35,12.29,12.32,224193.0,10.9559,10.9826,10.9293,10.9559,224193.0
2016-01-19 14:00:00,12.31,12.32,12.2,12.25,217153.0,10.947,10.9559,10.8492,10.8937,217153.0
2016-01-19 14:30:00,12.26,12.26,12.12,12.18,383402.0,10.9026,10.9026,10.7781,10.8314,383402.0
2016-01-19 15:00:00,12.18,12.29,12.17,12.27,332135.0,10.8314,10.9293,10.8225,10.9115,332135.0
2016-01-19 15:30:00,12.27,12.36,12.23,12.35,997325.0,10.9115,10.9915,10.8759,10.9826,997325.0
2016-01-20 09:30:00,12.15,12.15,11.89,11.99,534121.0,10.8048,10.8048,10.5735,10.6625,534121.0
2016-01-20 10:00:00,12.0,12.03,11.9,11.92,253871.0,10.6714,10.698,10.5824,10.6002,253871.0
2016-01-20 10:30:00,11.92,11.95,11.86,11.86,382089.0,10.6002,10.6269,10.5469,10.5469,382089.0
2016-01-20 11:00:00,11.87,11.99,11.86,11.96,228579.0,10.5558,10.6625,10.5469,10.6358,228579.0
2016-01-20 11:30:00,11.95,11.99,11.92,11.94,306241.0,10.6269,10.6625,10.6002,10.618,306241.0
2016-01-20 12:00:00,11.94,11.96,11.81,11.84,257470.0,10.618,10.6358,10.5024,10.5291,257470.0
2016-01-20 12:30:00,11.84,11.95,11.8,11.94,315329.0,10.5291,10.6269,10.4935,10.618,315329.0
2016-01-20 13:00:00,11.95,11.97,11.88,11.91,242317.0,10.6269,10.6447,10.5647,10.5913,242317.0
2016-01-20 13:30:00,11.91,12.01,11.91,11.95,232866.0,10.5913,10.6803,10.5913,10.6269,232866.0
2016-01-20 14:00:00,11.95,12.05,11.92,12.04,332014.0,10.6269,10.7158,10.6002,10.7069,332014.0
2016-01-20 14:30:00,12.03,12.15,12.01,12.13,280056.0,10.698,10.8048,10.6803,10.787,280056.0
2016-01-20 15:00:00,12.13,12.28,12.11,12.25,412365.0,10.787,10.9204,10.7692,10.8937,412365.0
2016-01-20 15:30:00,12.25,12.28,12.14,12.16,702109.0,10.8937,10.9204,10.7959,10.8136,702109.0
2016-01-21 09:30:00,12.15,12.21,12.05,12.11,256556.0,10.8048,10.8581,10.7158,10.7692,256556.0
2016-01-21 10:00:00,12.12,12.33,12.12,12.3,238829.0,10.7781,10.9648,10.7781,10.9381,238829.0
2016-01-21 10:30:00,12.3,12.36,12.26,12.3,212954.0,10.9381,10.9915,10.9026,10.9381,212954.0
2016-01-21 11:00:00,12.3,12.44,12.29,12.35,304119.0,10.9381,11.0626,10.9293,10.9826,304119.0
2016-01-21 11:30:00,12.36,12.5,12.34,12.49,135737.0,10.9915,11.116,10.9737,11.1071,135737.0
2016-01-21 12:00:00,12.5,12.53,12.44,12.5,91621.0,11.116,11.1427,11.0626,11.116,91621.0
2016-01-21 12:30:00,12.5,12.58,12.46,12.5,172465.0,11.116,11.1871,11.0804,11.116,172465.0
2016-01-21 13:00:00,12.5,12.52,12.37,12.37,99032.0,11.116,11.1338,11.0004,11.0004,99032.0
2016-01-21 13:30:00,12.37,12.43,12.33,12.42,159708.0,11.0004,11.0538,10.9648,11.0449,159708.0
2016-01-21 14:00:00,12.42,12.43,12.27,12.32,430332.0,11.0449,11.0538,10.9115,10.9559,430332.0
2016-01-21 14:30:00,12.33,12.41,12.27,12.39,267952.0,10.9648,11.036,10.9115,11.0182,267952.0
2016-01-21 15:00:00,12.38,12.42,12.32,12.4,204508.0,11.0093,11.0449,10.9559,11.0271,204508.0
2016-01-21 15:30:00,12.4,12.48,12.37,12.38,469945.0,11.0271,11.0982,11.0004,11.0093,469945.0
2016-01-22 09:30:00,12.71,12.71,12.55,12.69,222994.0,11.3028,11.3028,11.1605,11.285,222994.0
2016-01-22 10:00:00,12.69,12.72,12.61,12.64,362807.0,11.285,11.3116,11.2138,11.2405,362807.0
2016-01-22 10:30:00,12.64,12.65,12.54,12.57,142955.0,11.2405,11.2494,11.1516,11.1783,142955.0
2016-01-22 11:00:00,12.58,12.61,12.54,12.59,135975.0,11.1871,11.2138,11.1516,11.196,135975.0
2016-01-22 11:30:00,12.6,12.62,12.56,12.59,125219.0,11.2049,11.2227,11.1694,11.196,125219.0
2016-01-22 12:00:00,12.59,12.61,12.55,12.56,87284.0,11.196,11.2138,11.1605,11.1694,87284.0
2016-01-22 12:30:00,12.56,12.62,12.54,12.62,55403.0,11.1694,11.2227,11.1516,11.2227,55403.0
2016-01-22 13:00:00,12.61,12.64,12.57,12.6,90914.0,11.2138,11.2405,11.1783,11.2049,90914.0
2016-01-22 13:30:00,12.6,12.62,12.58,12.61,156957.0,11.2049,11.2227,11.1871,11.2138,156957.0
2016-01-22 14:00:00,12.61,12.61,12.56,12.57,165146.0,11.2138,11.2138,11.1694,11.1783,165146.0
2016-01-22 14:30:00,12.56,12.6,12.52,12.6,150585.0,11.1694,11.2049,11.1338,11.2049,150585.0
2016-01-22 15:00:00,12.6,12.63,12.56,12.63,119794.0,11.2049,11.2316,11.1694,11.2316,119794.0
2016-01-22 15:30:00,12.63,12.71,12.59,12.7,312338.0,11.2316,11.3028,11.196,11.2939,312338.0
2016-01-25 09:30:00,12.65,12.73,12.63,12.68,347696.0,11.2494,11.3205,11.2316,11.2761,347696.0
2016-01-25 10:00:00,12.68,12.71,12.61,12.63,214679.0,11.2761,11.3028,11.2138,11.2316,214679.0
2016-01-25 10:30:00,12.63,12.65,12.55,12.59,157288.0,11.2316,11.2494,11.1605,11.196,157288.0
2016-01-25 11:00:00,12.58,12.59,12.51,12.54,154599.0,11.1871,11.196,11.1249,11.1516,154599.0
2016-01-25 11:30:00,12.54,12.55,12.5,12.54,192270.0,11.1516,11.1605,11.116,11.1516,192270.0
2016-01-25 12:00:00,12.54,12.57,12.53,12.53,162724.0,11.1516,11.1783,11.1427,11.1427,162724.0
2016-01-25 12:30:00,12.53,12.55,12.51,12.52,89110.0,11.1427,11.1605,11.1249,11.1338,89110.0
2016-01-25 13:00:00,12.52,12.58,12.51,12.58,119765.0,11.1338,11.1871,11.1249,11.1871,119765.0
2016-01-25 13:30:00,12.57,12.6,12.54,12.55,148354.0,11.1783,11.2049,11.1516,11.1605,148354.0
2016-01-25 14:00:00,12.55,12.57,12.53,12.56,157414.0,11.1605,11.1783,11.1427,11.1694,157414.0
2016-01-25 14:30:00,12.55,12.57,12.51,12.52,172640.0,11.1605,11.1783,11.1249,11.1338,172640.0
2016-01-25 15:00:00,12.52,12.55,12.52,12.53,451084.0,11.1338,11.1605,11.1338,11.1427,451084.0
2016-01-25 15:30:00,12.54,12.55,12.46,12.49,558467.0,11.1516,11.1605,11.0804,11.1071,558467.0
2016-01-26 09:30:00,12.57,12.74,12.41,12.46,204746.0,11.1783,11.3294,11.036,11.0804,204746.0
2016-01-26 10:00:00,12.46,12.59,12.46,12.55,194816.0,11.0804,11.196,11.0804,11.1605,194816.0
2016-01-26 10:30:00,12.55,12.59,12.49,12.5,135164.0,11.1605,11.196,11.1071,11.116,135164.0
2016-01-26 11:00:00,12.5,12.59,12.5,12.59,146037.0,11.116,11.196,11.116,11.196,146037.0
2016-01-26 11:30:00,12.58,12.59,12.52,12.56,122207.0,11.1871,11.196,11.1338,11.1694,122207.0
2016-01-26 12:00:00,12.57,12.66,12.56,12.63,114632.0,11.1783,11.2583,11.1694,11.2316,114632.0
2016-01-26 12:30:00,12.64,12.65,12.61,12.63,69964.0,11.2405,11.2494,11.2138,11.2316,69964.0
2016-01-26 13:00:00,12.63,12.7,12.61,12.67,70776.0,11.2316,11.2939,11.2138,11.2672,70776.0
2016-01-26 13:30:00,12.66,12.68,12.64,12.64,58007.0,11.2583,11.2761,11.2405,11.2405,58007.0
2016-01-26 14:00:00,12.65,12.69,12.62,12.67,111131.0,11.2494,11.285,11.2227,11.2672,111131.0
2016-01-26 14:30:00,12.67,12.7,12.65,12.65,125725.0,11.2672,11.2939,11.2494,11.2494,125725.0
2016-01-26 15:00:00,12.65,12.68,12.63,12.66,177814.0,11.2494,11.2761,11.2316,11.2583,177814.0
2016-01-26 15:30:00,12.66,12.8,12.65,12.79,694382.0,11.2583,11.3828,11.2494,11.3739,694382.0
2016-01-27 09:30:00,12.68,12.85,12.6,12.74,142296.0,11.2761,11.4273,11.2049,11.3294,142296.0
2016-01-27 10:00:00,12.74,12.75,12.64,12.64,140299.0,11.3294,11.3383,11.2405,11.2405,140299.0
2016-01-27 10:30:00,12.65,12.77,12.64,12.73,129986.0,11.2494,11.3561,11.2405,11.3205,129986.0
2016-01-27 11:00:00,12.73,12.84,12.72,12.84,69375.0,11.3205,11.4184,11.3116,11.4184,69375.0
2016-01-27 11:30:00,12.83,12.91,12.83,12.89,69492.0,11.4095,11.4806,11.4095,11.4628,69492.0
2016-01-27 12:00:00,12.89,12.96,12.87,12.91,93901.0,11.4628,11.5251,11.445,11.4806,93901.0
2016-01-27 12:30:00,12.91,12.95,12.87,12.9,69111.0,11.4806,11.5162,11.445,11.4717,69111.0
2016-01-27 13:00:00,12.89,12.93,12.85,12.85,56478.0,11.4628,11.4984,11.4273,11.4273,56478.0
2016-01-27 13:30:00,12.86,12.89,12.83,12.88,50845.0,11.4361,11.4628,11.4095,11.4539,50845.0
2016-01-27 14:00:00,12.89,12.93,12.72,12.8,165436.0,11.4628,11.4984,11.3116,11.3828,165436.0
2016-01-27 14:30:00,12.79,12.81,12.71,12.72,159742.0,11.3739,11.3917,11.3028,11.3116,159742.0
2016-01-27 15:00:00,12.73,12.73,12.64,12.67,307640.0,11.3205,11.3205,11.2405,11.2672,307640.0
2016-01-27 15:30:00,12.67,12.76,12.67,12.7,482712.0,11.2672,11.3472,11.2672,11.2939,482712.0
2016-01-28 09:30:00,12.96,12.96,12.79,12.87,195452.0,11.5251,11.5251,11.3739,11.445,195452.0
2016-01-28 10:00:00,12.87,12.89,12.61,12.63,176147.0,11.445,11.4628,11.2138,11.2316,176147.0
2016-01-28 10:30:00,12.63,12.66,12.54,12.57,242699.0,11.2316,11.2583,11.1516,11.1783,242699.0
2016-01-28 11:00:00,12.57,12.67,12.57,12.66,313111.0,11.1783,11.2672,11.1783,11.2583,313111.0
2016-01-28 11:30:00,12.65,12.67,12.61,12.61,184939.0,11.2494,11.2672,11.2138,11.2138,184939.0
2016-01-28 12:00:00,12.62,12.73,12.62,12.7,132351.0,11.2227,11.3205,11.2227,11.2939,132351.0
2016-01-28 12:30:00,12.71,12.78,12.69,12.78,211754.0,11.3028,11.365,11.285,11.365,211754.0
2016-01-28 13:00:00,12.78,12.79,12.69,12.74,247920.0,11.365,11.3739,11.285,11.3294,247920.0
2016-01-28 13:30:00,12.74,12.8,12.72,12.72,185523.0,11.3294,11.3828,11.3116,11.3116,185523.0
2016-01-28 14:00:00,12.71,12.8,12.71,12.76,130868.0,11.3028,11.3828,11.3028,11.3472,130868.0
2016-01-28 14:30:00,12.76,12.79,12.76,12.76,212850.0,11.3472,11.3739,11.3472,11.3472,212850.0
2016-01-28 15:00:00,12.76,12.84,12.75,12.83,334727.0,11.3472,11.4184,11.3383,11.4095,334727.0
2016-01-28 15:30:00,12.82,12.88,12.82,12.84,725406.0,11.4006,11.4539,11.4006,11.4184,725406.0
2016-01-29 09:30:00,12.89,12.99,12.67,12.92,224835.0,11.4628,11.5518,11.2672,11.4895,224835.0
2016-01-29 10:00:00,12.92,13.05,12.91,12.94,149521.0,11.4895,11.6051,11.4806,11.5073,149521.0
2016-01-29 10:30:00,12.93,12.96,12.91,12.92,152718.0,11.4984,11.5251,11.4806,11.4895,152718.0
2016-01-29 11:00:00,12.93,12.97,12.9,12.96,77136.0,11.4984,11.534,11.4717,11.5251,77136.0
2016-01-29 11:30:00,12.96,13.0,12.9,12.98,97899.0,11.5251,11.5606,11.4717,11.5429,97899.0
2016-01-29 12:00:00,12.98,13.01,12.97,13.01,144180.0,11.5429,11.5695,11.534,11.5695,144180.0
2016-01-29 12:30:00,13.01,13.03,12.98,13.02,103318.0,11.5695,11.5873,11.5429,11.5784,103318.0
2016-01-29 13:00:00,13.02,13.04,12.99,12.99,216826.0,11.5784,11.5962,11.5518,11.5518,216826.0
2016-01-29 13:30:00,13.0,13.01,12.97,12.99,135678.0,11.5606,11.5695,11.534,11.5518,135678.0
2016-01-29 14:00:00,12.98,12.99,12.94,12.99,153717.0,11.5429,11.5518,11.5073,11.5518,153717.0
2016-01-29 14:30:00,12.98,13.05,12.98,13.02,196954.0,11.5429,11.6051,11.5429,11.5784,196954.0
2016-01-29 15:00:00,13.02,13.03,12.99,13.01,328742.0,11.5784,11.5873,11.5518,11.5695,328742.0
2016-01-29 15:30:00,13.0,13.0,12.94,12.98,1306329.0,11.5606,11.5606,11.5073,11.5429,1306329.0
2016-02-01 09:30:00,13.1,13.1,12.54,12.62,381098.0,11.6496,11.6496,11.1516,11.2227,381098.0
2016-02-01 10:00:00,12.62,12.63,12.49,12.58,241068.0,11.2227,11.2316,11.1071,11.1871,241068.0
2016-02-01 10:30:00,12.58,12.68,12.58,12.68,152692.0,11.1871,11.2761,11.1871,11.2761,152692.0
2016-02-01 11:00:00,12.67,12.71,12.66,12.69,166116.0,11.2672,11.3028,11.2583,11.285,166116.0
2016-02-01 11:30:00,12.69,12.72,12.67,12.7,100889.0,11.285,11.3116,11.2672,11.2939,100889.0
2016-02-01 12:00:00,12.71,12.73,12.62,12.63,279139.0,11.3028,11.3205,11.2227,11.2316,279139.0
2016-02-01 12:30:00,12.63,12.64,12.57,12.58,307977.0,11.2316,11.2405,11.1783,11.1871,307977.0
2016-02-01 13:00:00,12.58,12.64,12.57,12.64,153864.0,11.1871,11.2405,11.1783,11.2405,153864.0
2016-02-01 13:30:00,12.63,12.64,12.58,12.62,134666.0,11.2316,11.2405,11.1871,11.2227,134666.0
2016-02-01 14:00:00,12.63,12.66,12.6,12.63,241030.0,11.2316,11.2583,11.2049,11.2316,241030.0
2016-02-01 14:30:00,12.63,12.69,12.59,12.69,323121.0,11.2316,11.285,11.196,11.285,323121.0
2016-02-01 15:00:00,12.69,12.73,12.65,12.73,364287.0,11.285,11.3205,11.2494,11.3205,364287.0
2016-02-01 15:30:00,12.73,12.78,12.68,12.7,966605.0,11.3205,11.365,11.2761,11.2939,966605.0
2016-02-02 09:30:00,12.55,12.68,12.22,12.24,376997.0,11.1605,11.2761,10.867,10.8848,376997.0
2016-02-02 10:00:00,12.25,12.27,12.12,12.15,262104.0,10.8937,10.9115,10.7781,10.8048,262104.0
2016-02-02 10:30:00,12.15,12.21,12.11,12.17,251418.0,10.8048,10.8581,10.7692,10.8225,251418.0
2016-02-02 11:00:00,12.16,12.31,12.16,12.28,198961.0,10.8136,10.947,10.8136,10.9204,198961.0
2016-02-02 11:30:00,12.29,12.29,12.21,12.22,134137.0,10.9293,10.9293,10.8581,10.867,134137.0
2016-02-02 12:00:00,12.23,12.23,12.15,12.21,135841.0,10.8759,10.8759,10.8048,10.8581,135841.0
2016-02-02 12:30:00,12.22,12.24,12.19,12.22,83597.0,10.867,10.8848,10.8403,10.867,83597.0
2016-02-02 13:00:00,12.22,12.23,12.17,12.23,91288.0,10.867,10.8759,10.8225,10.8759,91288.0
2016-02-02 13:30:00,12.22,12.23,12.14,12.16,242809.0,10.867,10.8759,10.7959,10.8136,242809.0
2016-02-02 14:00:00,12.15,12.21,12.11,12.13,192309.0,10.8048,10.8581,10.7692,10.787,192309.0
2016-02-02 14:30:00,12.13,12.19,12.13,12.16,237909.0,10.787,10.8403,10.787,10.8136,237909.0
2016-02-02 15:00:00,12.15,12.16,12.07,12.16,333956.0,10.8048,10.8136,10.7336,10.8136,333956.0
2016-02-02 15:30:00,12.15,12.19,12.09,12.12,971469.0,10.8048,10.8403,10.7514,10.7781,971469.0
2016-02-03 09:30:00,12.26,12.65,12.09,12.12,279463.0,10.9026,11.2494,10.7514,10.7781,279463.0
2016-02-03 10:00:00,12.12,12.13,11.96,11.99,234506.0,10.7781,10.787,10.6358,10.6625,234506.0
2016-02-03 10:30:00,11.98,12.11,11.94,12.07,216278.0,10.6536,10.7692,10.618,10.7336,216278.0
2016-02-03 11:00:00,12.08,12.1,11.98,12.07,214954.0,10.7425,10.7603,10.6536,10.7336,214954.0
2016-02-03 11:30:00,12.07,12.12,12.02,12.11,254520.0,10.7336,10.7781,10.6892,10.7692,254520.0
2016-02-03 12:00:00,12.11,12.16,12.08,12.13,182799.0,10.7692,10.8136,10.7425,10.787,182799.0
2016-02-03 12:30:00,12.13,12.15,12.08,12.14,109438.0,10.787,10.8048,10.7425,10.7959,109438.0
2016-02-03 13:00:00,12.14,12.16,12.1,12.11,92970.0,10.7959,10.8136,10.7603,10.7692,92970.0
2016-02-03 13:30:00,12.11,12.12,12.04,12.04,124234.0,10.7692,10.7781,10.7069,10.7069,124234.0
2016-02-03 14:00:00,12.04,12.21,12.04,12.19,264701.0,10.7069,10.8581,10.7069,10.8403,264701.0
2016-02-03 14:30:00,12.19,12.21,12.14,12.2,264152.0,10.8403,10.8581,10.7959,10.8492,264152.0
2016-02-03 15:00:00,12.21,12.24,12.14,12.15,199963.0,10.8581,10.8848,10.7959,10.8048,199963.0
2016-02-03 15:30:00,12.15,12.25,12.12,12.24,807231.0,10.8048,10.8937,10.7781,10.8848,807231.0
2016-02-04 09:30:00,12.22,12.48,12.22,12.46,278455.0,10.867,11.0982,10.867,11.0804,278455.0
2016-02-04 10:00:00,12.46,12.49,12.37,12.41,319532.0,11.0804,11.1071,11.0004,11.036,319532.0
2016-02-04 10:30:00,12.42,12.5,12.39,12.48,292764.0,11.0449,11.116,11.0182,11.0982,292764.0
2016-02-04 11:00:00,12.48,12.48,12.38,12.38,297287.0,11.0982,11.0982,11.0093,11.0093,297287.0
2016-02-04 11:30:00,12.38,12.4,12.28,12.29,326668.0,11.0093,11.0271,10.9204,10.9293,326668.0
2016-02-04 12:00:00,12.29,12.33,12.26,12.28,353060.0,10.9293,10.9648,10.9026,10.9204,353060.0
2016-02-04 12:30:00,12.27,12.31,12.27,12.29,287410.0,10.9115,10.947,10.9115,10.9293,287410.0
2016-02-04 13:00:00,12.29,12.31,12.26,12.28,256212.0,10.9293,10.947,10.9026,10.9204,256212.0
2016-02-04 13:30:00,12.29,12.31,12.22,12.23,290390.0,10.9293,10.947,10.867,10.8759,290390.0
2016-02-04 14:00:00,12.23,12.25,12.16,12.19,398233.0,10.8759,10.8937,10.8136,10.8403,398233.0
2016-02-04 14:30:00,12.18,12.21,12.16,12.2,280389.0,10.8314,10.8581,10.8136,10.8492,280389.0
2016-02-04 15:00:00,12.21,12.26,12.19,12.23,683920.0,10.8581,10.9026,10.8403,10.8759,683920.0
2016-02-04 15:30:00,12.23,12.26,12.18,12.19,1425996.0,10.8759,10.9026,10.8314,10.8403,1425996.0
2016-02-05 09:30:00,11.43,11.79,11.13,11.34,1457736.0,10.1645,10.4846,9.8977,10.0844,1457736.0
2016-02-05 10:00:00,11.34,11.36,11.11,11.13,613139.0,10.0844,10.1022,9.8799,9.8977,613139.0
2016-02-05 10:30:00,11.13,11.15,11.09,11.11,503687.0,9.8977,9.9155,9.8621,9.8799,503687.0
2016-02-05 11:00:00,11.11,11.12,10.96,11.0,390657.0,9.8799,9.8888,9.7465,9.7821,390657.0
2016-02-05 11:30:00,11.0,11.17,10.98,11.1,408019.0,9.7821,9.9333,9.7643,9.871,408019.0
2016-02-05 12:00:00,11.1,11.21,11.09,11.21,361578.0,9.871,9.9688,9.8621,9.9688,361578.0
2016-02-05 12:30:00,11.21,11.26,11.2,11.25,697064.0,9.9688,10.0133,9.9599,10.0044,697064.0
2016-02-05 13:00:00,11.25,11.28,11.2,11.24,754591.0,10.0044,10.0311,9.9599,9.9955,754591.0
2016-02-05 13:30:00,11.23,11.24,11.03,11.03,450123.0,9.9866,9.9955,9.8088,9.8088,450123.0
2016-02-05 14:00:00,11.03,11.12,11.0,11.11,465490.0,9.8088,9.8888,9.7821,9.8799,465490.0
2016-02-05 14:30:00,11.1,11.12,11.04,11.04,589937.0,9.871,9.8888,9.8177,9.8177,589937.0
2016-02-05 15:00:00,11.05,11.1,11.02,11.09,910391.0,9.8265,9.871,9.7999,9.8621,910391.0
2016-02-05 15:30:00,11.09,11.13,11.07,11.09,1480541.0,9.8621,9.8977,9.8443,9.8621,1480541.0
2016-02-08 09:30:00,10.97,11.09,10.77,10.82,498005.0,9.7554,9.8621,9.5775,9.622,498005.0
2016-02-08 10:00:00,10.81,10.83,10.67,10.68,311666.0,9.6131,9.6309,9.4886,9.4975,311666.0
2016-02-08 10:30:00,10.68,10.72,10.66,10.66,339729.0,9.4975,9.5331,9.4797,9.4797,339729.0
2016-02-08 11:00:00,10.67,10.67,10.57,10.6,260647.0,9.4886,9.4886,9.3997,9.4264,260647.0
2016-02-08 11:30:00,10.6,10.6,10.49,10.53,323313.0,9.4264,9.4264,9.3286,9.3641,323313.0
2016-02-08 12:00:00,10.53,10.55,10.51,10.54,228963.0,9.3641,9.3819,9.3463,9.373,228963.0
2016-02-08 12:30:00,10.54,10.54,10.43,10.45,223306.0,9.373,9.373,9.2752,9.293,223306.0
2016-02-08 13:00:00,10.46,10.46,10.37,10.37,198383.0,9.3019,9.3019,9.2218,9.2218,198383.0
2016-02-08 13:30:00,10.38,10.4,10.34,10.34,247867.0,9.2307,9.2485,9.1952,9.1952,247867.0
2016-02-08 14:00:00,10.34,10.36,10.27,10.28,520448.0,9.1952,9.2129,9.1329,9.1418,520448.0
2016-02-08 14:30:00,10.27,10.35,10.26,10.29,462018.0,9.1329,9.2041,9.124,9.1507,462018.0
2016-02-08 15:00:00,10.29,10.45,10.28,10.43,825721.0,9.1507,9.293,9.1418,9.2752,825721.0
2016-02-08 15:30:00,10.43,10.58,10.43,10.56,1690913.0,9.2752,9.4086,9.2752,9.3908,1690913.0
2016-02-09 09:30:00,10.37,10.55,10.29,10.54,422643.0,9.2218,9.3819,9.1507,9.373,422643.0
2016-02-09 10:00:00,10.54,10.61,10.48,10.51,362025.0,9.373,9.4353,9.3197,9.3463,362025.0
2016-02-09 10:30:00,10.52,10.53,10.44,10.45,213894.0,9.3552,9.3641,9.2841,9.293,213894.0
2016-02-09 11:00:00,10.45,10.58,10.44,10.57,358546.0,9.293,9.4086,9.2841,9.3997,358546.0
2016-02-09 11:30:00,10.56,10.61,10.53,10.58,325808.0,9.3908,9.4353,9.3641,9.4086,325808.0
2016-02-09 12:00:00,10.58,10.64,10.58,10.62,394456.0,9.4086,9.4619,9.4086,9.4442,394456.0
2016-02-09 12:30:00,10.62,10.64,10.6,10.61,213491.0,9.4442,9.4619,9.4264,9.4353,213491.0
2016-02-09 13:00:00,10.62,10.63,10.56,10.61,209710.0,9.4442,9.4531,9.3908,9.4353,209710.0
2016-02-09 13:30:00,10.6,10.63,10.58,10.6,392309.0,9.4264,9.4531,9.4086,9.4264,392309.0
2016-02-09 14:00:00,10.59,10.64,10.5,10.5,341250.0,9.4175,9.4619,9.3374,9.3374,341250.0
2016-02-09 14:30:00,10.5,10.57,10.5,10.56,266452.0,9.3374,9.3997,9.3374,9.3908,266452.0
2016-02-09 15:00:00,10.56,10.66,10.49,10.52,342019.0,9.3908,9.4797,9.3286,9.3552,342019.0
2016-02-09 15:30:00,10.51,10.54,10.45,10.49,657359.0,9.3463,9.373,9.293,9.3286,657359.0
2016-02-10 09:30:00,10.52,10.57,10.47,10.53,318499.0,9.3552,9.3997,9.3108,9.3641,318499.0
2016-02-10 10:00:00,10.52,10.69,10.52,10.67,448540.0,9.3552,9.5064,9.3552,9.4886,448540.0
2016-02-10 10:30:00,10.67,10.76,10.65,10.66,322761.0,9.4886,9.5687,9.4708,9.4797,322761.0
2016-02-10 11:00:00,10.66,10.75,10.65,10.68,296635.0,9.4797,9.5598,9.4708,9.4975,296635.0
2016-02-10 11:30:00,10.69,10.7,10.63,10.66,174299.0,9.5064,9.5153,9.4531,9.4797,174299.0
2016-02-10 12:00:00,10.67,10.71,10.65,10.69,225721.0,9.4886,9.5242,9.4708,9.5064,225721.0
2016-02-10 12:30:00,10.69,10.71,10.64,10.68,236665.0,9.5064,9.5242,9.4619,9.4975,236665.0
2016-02-10 13:00:00,10.68,10.76,10.66,10.74,365035.0,9.4975,9.5687,9.4797,9.5509,365035.0
2016-02-10 13:30:00,10.74,10.76,10.71,10.76,235625.0,9.5509,9.5687,9.5242,9.5687,235625.0
2016-02-10 14:00:00,10.76,10.77,10.71,10.72,272547.0,9.5687,9.5775,9.5242,9.5331,272547.0
2016-02-10 14:30:00,10.72,10.75,10.67,10.68,254936.0,9.5331,9.5598,9.4886,9.4975,254936.0
2016-02-10 15:00:00,10.68,10.72,10.6,10.66,555456.0,9.4975,9.5331,9.4264,9.4797,555456.0
2016-02-10 15:30:00,10.66,10.67,10.59,10.6,1185377.0,9.4797,9.4886,9.4175,9.4264,1185377.0
2016-02-11 09:30:00,10.44,10.48,10.32,10.39,361684.0,9.2841,9.3197,9.1774,9.2396,361684.0
2016-02-11 10:00:00,10.39,10.43,10.29,10.29,209887.0,9.2396,9.2752,9.1507,9.1507,209887.0
2016-02-11 10:30:00,10.29,10.31,10.21,10.22,180411.0,9.1507,9.1685,9.0796,9.0884,180411.0
2016-02-11 11:00:00,10.22,10.31,10.21,10.27,284797.0,9.0884,9.1685,9.0796,9.1329,284797.0
2016-02-11 11:30:00,10.28,10.32,10.24,10.3,117163.0,9.1418,9.1774,9.1062,9.1596,117163.0
2016-02-11 12:00:00,10.29,10.32,10.24,10.31,129851.0,9.1507,9.1774,9.1062,9.1685,129851.0
2016-02-11 12:30:00,10.31,10.37,10.28,10.33,128618.0,9.1685,9.2218,9.1418,9.1863,128618.0
2016-02-11 13:00:00,10.34,10.39,10.32,10.33,199707.0,9.1952,9.2396,9.1774,9.1863,199707.0
2016-02-11 13:30:00,10.32,10.35,10.25,10.27,155715.0,9.1774,9.2041,9.1151,9.1329,155715.0
2016-02-11 14:00:00,10.27,10.28,10.24,10.26,212811.0,9.1329,9.1418,9.1062,9.124,212811.0
2016-02-11 14:30:00,10.25,10.43,10.21,10.41,370280.0,9.1151,9.2752,9.0796,9.2574,370280.0
2016-02-11 15:00:00,10.4,10.44,10.33,10.43,400715.0,9.2485,9.2841,9.1863,9.2752,400715.0
2016-02-11 15:30:00,10.43,10.46,10.38,10.39,912925.0,9.2752,9.3019,9.2307,9.2396,912925.0
2016-02-12 09:30:00,10.53,10.71,10.53,10.53,335312.0,9.3641,9.5242,9.3641,9.3641,335312.0
2016-02-12 10:00:00,10.54,10.59,10.47,10.58,185900.0,9.373,9.4175,9.3108,9.4086,185900.0
2016-02-12 10:30:00,10.58,10.6,10.5,10.53,175931.0,9.4086,9.4264,9.3374,9.3641,175931.0
2016-02-12 11:00:00,10.53,10.73,10.52,10.72,417036.0,9.3641,9.542,9.3552,9.5331,417036.0
2016-02-12 11:30:00,10.72,10.8,10.69,10.75,502416.0,9.5331,9.6042,9.5064,9.5598,502416.0
2016-02-12 12:00:00,10.75,10.8,10.72,10.78,169018.0,9.5598,9.6042,9.5331,9.5864,169018.0
2016-02-12 12:30:00,10.77,10.78,10.71,10.75,160210.0,9.5775,9.5864,9.5242,9.5598,160210.0
2016-02-12 13:00:00,10.74,10.76,10.69,10.7,134373.0,9.5509,9.5687,9.5064,9.5153,134373.0
2016-02-12 13:30:00,10.71,10.73,10.65,10.67,138766.0,9.5242,9.542,9.4708,9.4886,138766.0
2016-02-12 14:00:00,10.66,10.75,10.66,10.72,169373.0,9.4797,9.5598,9.4797,9.5331,169373.0
2016-02-12 14:30:00,10.72,10.77,10.7,10.75,251531.0,9.5331,9.5775,9.5153,9.5598,251531.0
2016-02-12 15:00:00,10.75,10.8,10.74,10.8,285897.0,9.5598,9.6042,9.5509,9.6042,285897.0
2016-02-12 15:30:00,10.79,10.8,10.73,10.76,465040.0,9.5953,9.6042,9.542,9.5687,465040.0
2016-02-16 09:30:00,10.92,11.02,10.64,10.83,198436.0,9.7109,9.7999,9.4619,9.6309,198436.0
2016-02-16 10:00:00,10.82,10.86,10.77,10.83,123343.0,9.622,9.6576,9.5775,9.6309,123343.0
2016-02-16 10:30:00,10.84,10.91,10.81,10.88,93961.0,9.6398,9.702,9.6131,9.6754,93961.0
2016-02-16 11:00:00,10.87,10.9,10.77,10.84,271719.0,9.6665,9.6932,9.5775,9.6398,271719.0
2016-02-16 11:30:00,10.84,11.01,10.84,11.01,167722.0,9.6398,9.791,9.6398,9.791,167722.0
2016-02-16 12:00:00,11.01,11.06,11.0,11.02,152172.0,9.791,9.8354,9.7821,9.7999,152172.0
2016-02-16 12:30:00,11.03,11.1,11.01,11.08,166563.0,9.8088,9.871,9.791,9.8532,166563.0
2016-02-16 13:00:00,11.09,11.1,11.06,11.07,91482.0,9.8621,9.871,9.8354,9.8443,91482.0
2016-02-16 13:30:00,11.07,11.1,11.05,11.08,104164.0,9.8443,9.871,9.8265,9.8532,104164.0
2016-02-16 14:00:00,11.09,11.1,11.03,11.08,137207.0,9.8621,9.871,9.8088,9.8532,137207.0
2016-02-16 14:30:00,11.08,11.08,11.04,11.05,98124.0,9.8532,9.8532,9.8177,9.8265,98124.0
2016-02-16 15:00:00,11.05,11.09,10.99,11.0,462651.0,9.8265,9.8621,9.7732,9.7821,462651.0
2016-02-16 15:30:00,11.0,11.01,10.93,10.94,907997.0,9.7821,9.791,9.7198,9.7287,907997.0
2016-02-17 09:30:00,11.02,11.27,10.94,10.96,336319.0,9.7999,10.0222,9.7287,9.7465,336319.0
2016-02-17 10:00:00,10.96,11.11,10.95,11.11,171259.0,9.7465,9.8799,9.7376,9.8799,171259.0
2016-02-17 10:30:00,11.11,11.19,11.1,11.16,215847.0,9.8799,9.951,9.871,9.9244,215847.0
2016-02-17 11:00:00,11.15,11.17,11.1,11.14,216905.0,9.9155,9.9333,9.871,9.9066,216905.0
2016-02-17 11:30:00,11.14,11.16,11.08,11.1,115393.0,9.9066,9.9244,9.8532,9.871,115393.0
2016-02-17 12:00:00,11.1,11.11,11.03,11.03,115195.0,9.871,9.8799,9.8088,9.8088,115195.0
2016-02-17 12:30:00,11.03,11.05,11.03,11.04,116309.0,9.8088,9.8265,9.8088,9.8177,116309.0
2016-02-17 13:00:00,11.04,11.04,10.97,11.0,193445.0,9.8177,9.8177,9.7554,9.7821,193445.0
2016-02-17 13:30:00,11.0,11.01,10.95,10.98,113818.0,9.7821,9.791,9.7376,9.7643,113818.0
2016-02-17 14:00:00,10.98,11.02,10.96,10.97,183416.0,9.7643,9.7999,9.7465,9.7554,183416.0
2016-02-17 14:30:00,10.97,10.98,10.93,10.93,164789.0,9.7554,9.7643,9.7198,9.7198,164789.0
2016-02-17 15:00:00,10.94,10.97,10.93,10.97,221377.0,9.7287,9.7554,9.7198,9.7554,221377.0
2016-02-17 15:30:00,10.96,11.02,10.94,11.0,721637.0,9.7465,9.7999,9.7287,9.7821,721637.0
2016-02-18 09:30:00,11.02,11.05,10.87,11.04,223110.0,9.7999,9.8265,9.6665,9.8177,223110.0
2016-02-18 10:00:00,11.04,11.04,10.94,10.99,188428.0,9.8177,9.8177,9.7287,9.7732,188428.0
2016-02-18 10:30:00,10.99,11.0,10.94,10.94,134667.0,9.7732,9.7821,9.7287,9.7287,134667.0
2016-02-18 11:00:00,10.94,10.94,10.85,10.91,209498.0,9.7287,9.7287,9.6487,9.702,209498.0
2016-02-18 11:30:00,10.91,10.95,10.89,10.94,225794.0,9.702,9.7376,9.6843,9.7287,225794.0
2016-02-18 12:00:00,10.93,10.98,10.93,10.96,89255.0,9.7198,9.7643,9.7198,9.7465,89255.0
2016-02-18 12:30:00,10.96,11.0,10.95,10.96,94877.0,9.7465,9.7821,9.7376,9.7465,94877.0
2016-02-18 13:00:00,10.96,10.98,10.92,10.94,93181.0,9.7465,9.7643,9.7109,9.7287,93181.0
2016-02-18 13:30:00,10.93,10.95,10.88,10.9,145648.0,9.7198,9.7376,9.6754,9.6932,145648.0
2016-02-18 14:00:00,10.91,10.92,10.89,10.9,118221.0,9.702,9.7109,9.6843,9.6932,118221.0
2016-02-18 14:30:00,10.9,10.92,10.87,10.91,388140.0,9.6932,9.7109,9.6665,9.702,388140.0
2016-02-18 15:00:00,10.91,10.92,10.88,10.88,334675.0,9.702,9.7109,9.6754,9.6754,334675.0
2016-02-18 15:30:00,10.88,10.9,10.83,10.85,599084.0,9.6754,9.6932,9.6309,9.6487,599084.0
2016-02-19 09:30:00,10.8,10.99,10.75,10.98,352715.0,9.6042,9.7732,9.5598,9.7643,352715.0
2016-02-19 10:00:00,10.97,11.06,10.91,10.98,462929.0,9.7554,9.8354,9.702,9.7643,462929.0
2016-02-19 10:30:00,10.97,11.0,10.9,10.91,142418.0,9.7554,9.7821,9.6932,9.702,142418.0
2016-02-19 11:00:00,10.9,10.98,10.88,10.97,250867.0,9.6932,9.7643,9.6754,9.7554,250867.0
2016-02-19 11:30:00,10.97,10.99,10.91,10.92,176618.0,9.7554,9.7732,9.702,9.7109,176618.0
2016-02-19 12:00:00,10.93,10.93,10.89,10.9,103196.0,9.7198,9.7198,9.6843,9.6932,103196.0
2016-02-19 12:30:00,10.9,10.94,10.89,10.91,116938.0,9.6932,9.7287,9.6843,9.702,116938.0
2016-02-19 13:00:00,10.91,10.93,10.9,10.92,130437.0,9.702,9.7198,9.6932,9.7109,130437.0
2016-02-19 13:30:00,10.93,10.93,10.9,10.92,172113.0,9.7198,9.7198,9.6932,9.7109,172113.0
2016-02-19 14:00:00,10.92,10.94,10.86,10.87,532302.0,9.7109,9.7287,9.6576,9.6665,532302.0
2016-02-19 14:30:00,10.88,10.92,10.86,10.91,787262.0,9.6754,9.7109,9.6576,9.702,787262.0
2016-02-19 15:00:00,10.91,10.96,10.9,10.95,709986.0,9.702,9.7465,9.6932,9.7376,709986.0
2016-02-19 15:30:00,10.95,10.96,10.91,10.93,542977.0,9.7376,9.7465,9.702,9.7198,542977.0
2016-02-22 09:30:00,11.04,11.19,11.02,11.08,327132.0,9.8177,9.951,9.7999,9.8532,327132.0
2016-02-22 10:00:00,11.08,11.15,11.06,11.07,176551.0,9.8532,9.9155,9.8354,9.8443,176551.0
2016-02-22 10:30:00,11.06,11.13,11.06,11.12,91660.0,9.8354,9.8977,9.8354,9.8888,91660.0
2016-02-22 11:00:00,11.12,11.14,11.09,11.12,85185.0,9.8888,9.9066,9.8621,9.8888,85185.0
2016-02-22 11:30:00,11.12,11.12,11.08,11.11,63118.0,9.8888,9.8888,9.8532,9.8799,63118.0
2016-02-22 12:00:00,11.11,11.12,11.09,11.11,58172.0,9.8799,9.8888,9.8621,9.8799,58172.0
2016-02-22 12:30:00,11.11,11.14,11.08,11.08,65121.0,9.8799,9.9066,9.8532,9.8532,65121.0
2016-02-22 13:00:00,11.09,11.11,11.08,11.11,67039.0,9.8621,9.8799,9.8532,9.8799,67039.0
2016-02-22 13:30:00,11.11,11.13,11.11,11.13,65183.0,9.8799,9.8977,9.8799,9.8977,65183.0
2016-02-22 14:00:00,11.13,11.13,11.08,11.09,104321.0,9.8977,9.8977,9.8532,9.8621,104321.0
2016-02-22 14:30:00,11.1,11.11,11.07,11.08,135697.0,9.871,9.8799,9.8443,9.8532,135697.0
2016-02-22 15:00:00,11.08,11.15,11.08,11.13,190459.0,9.8532,9.9155,9.8532,9.8977,190459.0
2016-02-22 15:30:00,11.13,11.17,11.1,11.1,855725.0,9.8977,9.9333,9.871,9.871,855725.0
2016-02-23 09:30:00,11.02,11.17,11.02,11.09,155771.0,9.7999,9.9333,9.7999,9.8621,155771.0
2016-02-23 10:00:00,11.09,11.11,11.02,11.06,185355.0,9.8621,9.8799,9.7999,9.8354,185355.0
2016-02-23 10:30:00,11.05,11.09,11.0,11.01,268350.0,9.8265,9.8621,9.7821,9.791,268350.0
2016-02-23 11:00:00,11.01,11.02,10.97,10.97,192390.0,9.791,9.7999,9.7554,9.7554,192390.0
2016-02-23 11:30:00,10.97,11.0,10.95,10.96,201872.0,9.7554,9.7821,9.7376,9.7465,201872.0
2016-02-23 12:00:00,10.96,10.98,10.93,10.97,129682.0,9.7465,9.7643,9.7198,9.7554,129682.0
2016-02-23 12:30:00,10.97,11.0,10.96,10.99,136498.0,9.7554,9.7821,9.7465,9.7732,136498.0
2016-02-23 13:00:00,11.0,11.0,10.95,10.95,89088.0,9.7821,9.7821,9.7376,9.7376,89088.0
2016-02-23 13:30:00,10.96,10.99,10.93,10.99,138896.0,9.7465,9.7732,9.7198,9.7732,138896.0
2016-02-23 14:00:00,10.99,11.0,10.96,10.99,449148.0,9.7732,9.7821,9.7465,9.7732,449148.0
2016-02-23 14:30:00,10.99,11.0,10.94,10.94,179889.0,9.7732,9.7821,9.7287,9.7287,179889.0
2016-02-23 15:00:00,10.94,10.97,10.89,10.95,256857.0,9.7287,9.7554,9.6843,9.7376,256857.0
2016-02-23 15:30:00,10.96,10.98,10.88,10.9,1201399.0,9.7465,9.7643,9.6754,9.6932,1201399.0
2016-02-24 09:30:00,10.49,10.83,10.49,10.72,268232.0,9.3286,9.6309,9.3286,9.5331,268232.0
2016-02-24 10:00:00,10.72,10.74,10.67,10.7,433565.0,9.5331,9.5509,9.4886,9.5153,433565.0
2016-02-24 10:30:00,10.7,10.79,10.69,10.74,443611.0,9.5153,9.5953,9.5064,9.5509,443611.0
2016-02-24 11:00:00,10.74,10.75,10.66,10.66,207347.0,9.5509,9.5598,9.4797,9.4797,207347.0
2016-02-24 11:30:00,10.66,10.77,10.66,10.77,262322.0,9.4797,9.5775,9.4797,9.5775,262322.0
2016-02-24 12:00:00,10.77,10.8,10.75,10.77,137642.0,9.5775,9.6042,9.5598,9.5775,137642.0
2016-02-24 12:30:00,10.76,10.8,10.73,10.75,236572.0,9.5687,9.6042,9.542,9.5598,236572.0
2016-02-24 13:00:00,10.76,10.78,10.69,10.7,227263.0,9.5687,9.5864,9.5064,9.5153,227263.0
2016-02-24 13:30:00,10.71,10.72,10.67,10.68,174274.0,9.5242,9.5331,9.4886,9.4975,174274.0
2016-02-24 14:00:00,10.68,10.79,10.67,10.77,251327.0,9.4975,9.5953,9.4886,9.5775,251327.0
2016-02-24 14:30:00,10.77,10.86,10.74,10.74,377706.0,9.5775,9.6576,9.5509,9.5509,377706.0
2016-02-24 15:00:00,10.75,10.85,10.74,10.83,350159.0,9.5598,9.6487,9.5509,9.6309,350159.0
2016-02-24 15:30:00,10.84,10.85,10.77,10.81,1144248.0,9.6398,9.6487,9.5775,9.6131,1144248.0
2016-02-25 09:30:00,10.81,10.88,10.67,10.7,232863.0,9.6131,9.6754,9.4886,9.5153,232863.0
2016-02-25 10:00:00,10.69,10.7,10.58,10.67,384976.0,9.5064,9.5153,9.4086,9.4886,384976.0
2016-02-25 10:30:00,10.67,10.77,10.64,10.71,390714.0,9.4886,9.5775,9.4619,9.5242,390714.0
2016-02-25 11:00:00,10.71,10.76,10.69,10.72,127715.0,9.5242,9.5687,9.5064,9.5331,127715.0
2016-02-25 11:30:00,10.72,10.74,10.69,10.74,140091.0,9.5331,9.5509,9.5064,9.5509,140091.0
2016-02-25 12:00:00,10.74,10.74,10.7,10.71,94822.0,9.5509,9.5509,9.5153,9.5242,94822.0
2016-02-25 12:30:00,10.71,10.71,10.67,10.7,117628.0,9.5242,9.5242,9.4886,9.5153,117628.0
2016-02-25 13:00:00,10.69,10.73,10.69,10.7,158091.0,9.5064,9.542,9.5064,9.5153,158091.0
2016-02-25 13:30:00,10.71,10.79,10.7,10.79,154155.0,9.5242,9.5953,9.5153,9.5953,154155.0
2016-02-25 14:00:00,10.78,10.84,10.76,10.82,212774.0,9.5864,9.6398,9.5687,9.622,212774.0
2016-02-25 14:30:00,10.83,10.85,10.81,10.83,105515.0,9.6309,9.6487,9.6131,9.6309,105515.0
2016-02-25 15:00:00,10.83,10.85,10.82,10.83,133588.0,9.6309,9.6487,9.622,9.6309,133588.0
2016-02-25 15:30:00,10.83,10.88,10.81,10.87,513358.0,9.6309,9.6754,9.6131,9.6665,513358.0
2016-02-26 09:30:00,10.95,11.0,10.91,10.91,196868.0,9.7376,9.7821,9.702,9.702,196868.0
2016-02-26 10:00:00,10.9,10.9,10.82,10.84,155576.0,9.6932,9.6932,9.622,9.6398,155576.0
2016-02-26 10:30:00,10.83,10.92,10.83,10.91,129055.0,9.6309,9.7109,9.6309,9.702,129055.0
2016-02-26 11:00:00,10.91,10.91,10.86,10.88,164159.0,9.702,9.702,9.6576,9.6754,164159.0
2016-02-26 11:30:00,10.87,10.95,10.87,10.93,109628.0,9.6665,9.7376,9.6665,9.7198,109628.0
2016-02-26 12:00:00,10.93,10.96,10.9,10.94,107339.0,9.7198,9.7465,9.6932,9.7287,107339.0
2016-02-26 12:30:00,10.95,11.04,10.94,11.02,194331.0,9.7376,9.8177,9.7287,9.7999,194331.0
2016-02-26 13:00:00,11.02,11.02,10.98,10.98,102268.0,9.7999,9.7999,9.7643,9.7643,102268.0
2016-02-26 13:30:00,10.99,10.99,10.91,10.91,134164.0,9.7732,9.7732,9.702,9.702,134164.0
2016-02-26 14:00:00,10.92,10.93,10.88,10.91,150407.0,9.7109,9.7198,9.6754,9.702,150407.0
2016-02-26 14:30:00,10.91,10.95,10.89,10.93,165374.0,9.702,9.7376,9.6843,9.7198,165374.0
2016-02-26 15:00:00,10.93,10.97,10.92,10.94,134300.0,9.7198,9.7554,9.7109,9.7287,134300.0
2016-02-26 15:30:00,10.94,11.0,10.92,10.92,568299.0,9.7287,9.7821,9.7109,9.7109,568299.0
2016-02-29 09:30:00,10.91,11.17,10.86,10.97,189726.0,9.702,9.9333,9.6576,9.7554,189726.0
2016-02-29 10:00:00,10.97,10.98,10.87,10.91,253368.0,9.7554,9.7643,9.6665,9.702,253368.0
2016-02-29 10:30:00,10.91,10.99,10.89,10.97,140110.0,9.702,9.7732,9.6843,9.7554,140110.0
2016-02-29 11:00:00,10.97,11.0,10.93,10.95,178470.0,9.7554,9.7821,9.7198,9.7376,178470.0
2016-02-29 11:30:00,10.95,11.0,10.95,10.95,78482.0,9.7376,9.7821,9.7376,9.7376,78482.0
2016-02-29 12:00:00,10.96,10.97,10.91,10.93,82434.0,9.7465,9.7554,9.702,9.7198,82434.0
2016-02-29 12:30:00,10.93,10.94,10.91,10.92,60143.0,9.7198,9.7287,9.702,9.7109,60143.0
2016-02-29 13:00:00,10.92,10.94,10.88,10.88,92555.0,9.7109,9.7287,9.6754,9.6754,92555.0
2016-02-29 13:30:00,10.88,10.92,10.87,10.92,73082.0,9.6754,9.7109,9.6665,9.7109,73082.0
2016-02-29 14:00:00,10.92,10.92,10.84,10.88,93121.0,9.7109,9.7109,9.6398,9.6754,93121.0
2016-02-29 14:30:00,10.88,10.88,10.82,10.84,113757.0,9.6754,9.6754,9.622,9.6398,113757.0
2016-02-29 15:00:00,10.83,10.85,10.8,10.84,155624.0,9.6309,9.6487,9.6042,9.6398,155624.0
2016-02-29 15:30:00,10.84,10.88,10.82,10.82,477669.0,9.6398,9.6754,9.622,9.622,477669.0
2016-03-01 09:30:00,10.9,10.94,10.76,10.78,268964.0,9.6932,9.7287,9.5687,9.5864,268964.0
2016-03-01 10:00:00,10.78,10.83,10.74,10.79,299922.0,9.5864,9.6309,9.5509,9.5953,299922.0
2016-03-01 10:30:00,10.79,10.81,10.71,10.73,319622.0,9.5953,9.6131,9.5242,9.542,319622.0
2016-03-01 11:00:00,10.72,10.79,10.69,10.77,341221.0,9.5331,9.5953,9.5064,9.5775,341221.0
2016-03-01 11:30:00,10.77,10.8,10.76,10.78,119732.0,9.5775,9.6042,9.5687,9.5864,119732.0
2016-03-01 12:00:00,10.77,10.8,10.77,10.77,135742.0,9.5775,9.6042,9.5775,9.5775,135742.0
2016-03-01 12:30:00,10.78,10.8,10.77,10.79,150024.0,9.5864,9.6042,9.5775,9.5953,150024.0
2016-03-01 13:00:00,10.79,10.81,10.77,10.81,108042.0,9.5953,9.6131,9.5775,9.6131,108042.0
2016-03-01 13:30:00,10.81,10.85,10.8,10.81,206907.0,9.6131,9.6487,9.6042,9.6131,206907.0
2016-03-01 14:00:00,10.81,10.85,10.8,10.84,124324.0,9.6131,9.6487,9.6042,9.6398,124324.0
2016-03-01 14:30:00,10.85,10.86,10.83,10.84,186770.0,9.6487,9.6576,9.6309,9.6398,186770.0
2016-03-01 15:00:00,10.84,10.85,10.82,10.82,134923.0,9.6398,9.6487,9.622,9.622,134923.0
2016-03-01 15:30:00,10.83,10.83,10.76,10.78,1143751.0,9.6309,9.6309,9.5687,9.5864,1143751.0
2016-03-02 09:30:00,10.73,10.89,10.71,10.83,200671.0,9.542,9.6843,9.5242,9.6309,200671.0
2016-03-02 10:00:00,10.83,10.9,10.81,10.88,499239.0,9.6309,9.6932,9.6131,9.6754,499239.0
2016-03-02 10:30:00,10.88,10.88,10.74,10.82,303115.0,9.6754,9.6754,9.5509,9.622,303115.0
2016-03-02 11:00:00,10.82,10.91,10.82,10.91,161191.0,9.622,9.702,9.622,9.702,161191.0
2016-03-02 11:30:00,10.91,10.92,10.79,10.79,253251.0,9.702,9.7109,9.5953,9.5953,253251.0
2016-03-02 12:00:00,10.79,10.83,10.79,10.82,106791.0,9.5953,9.6309,9.5953,9.622,106791.0
2016-03-02 12:30:00,10.82,10.84,10.8,10.84,140278.0,9.622,9.6398,9.6042,9.6398,140278.0
2016-03-02 13:00:00,10.83,10.88,10.83,10.87,106960.0,9.6309,9.6754,9.6309,9.6665,106960.0
2016-03-02 13:30:00,10.87,10.89,10.79,10.79,751679.0,9.6665,9.6843,9.5953,9.5953,751679.0
2016-03-02 14:00:00,10.8,10.85,10.79,10.85,186022.0,9.6042,9.6487,9.5953,9.6487,186022.0
2016-03-02 14:30:00,10.85,10.91,10.85,10.88,975524.0,9.6487,9.702,9.6487,9.6754,975524.0
2016-03-02 15:00:00,10.89,10.94,10.87,10.91,853445.0,9.6843,9.7287,9.6665,9.702,853445.0
2016-03-02 15:30:00,10.92,10.93,10.88,10.88,1206055.0,9.7109,9.7198,9.6754,9.6754,1206055.0
2016-03-03 09:30:00,10.89,10.94,10.8,10.87,298525.0,9.6843,9.7287,9.6042,9.6665,298525.0
2016-03-03 10:00:00,10.88,10.91,10.77,10.78,339584.0,9.6754,9.702,9.5775,9.5864,339584.0
2016-03-03 10:30:00,10.79,10.86,10.77,10.85,1747430.0,9.5953,9.6576,9.5775,9.6487,1747430.0
2016-03-03 11:00:00,10.85,10.91,10.84,10.86,587434.0,9.6487,9.702,9.6398,9.6576,587434.0
2016-03-03 11:30:00,10.85,10.92,10.85,10.87,285211.0,9.6487,9.7109,9.6487,9.6665,285211.0
2016-03-03 12:00:00,10.87,10.92,10.85,10.91,131163.0,9.6665,9.7109,9.6487,9.702,131163.0
2016-03-03 12:30:00,10.9,10.92,10.87,10.9,270112.0,9.6932,9.7109,9.6665,9.6932,270112.0
2016-03-03 13:00:00,10.9,10.92,10.86,10.87,224949.0,9.6932,9.7109,9.6576,9.6665,224949.0
2016-03-03 13:30:00,10.87,10.94,10.86,10.92,451121.0,9.6665,9.7287,9.6576,9.7109,451121.0
2016-03-03 14:00:00,10.92,10.96,10.91,10.94,206007.0,9.7109,9.7465,9.702,9.7287,206007.0
2016-03-03 14:30:00,10.93,10.97,10.92,10.92,419065.0,9.7198,9.7554,9.7109,9.7109,419065.0
2016-03-03 15:00:00,10.92,10.96,10.87,10.94,589319.0,9.7109,9.7465,9.6665,9.7287,589319.0
2016-03-03 15:30:00,10.93,10.96,10.89,10.91,1627287.0,9.7198,9.7465,9.6843,9.702,1627287.0
2016-03-04 09:30:00,10.92,11.0,10.83,10.85,659766.0,9.7109,9.7821,9.6309,9.6487,659766.0
2016-03-04 10:00:00,10.86,10.91,10.83,10.91,350942.0,9.6576,9.702,9.6309,9.702,350942.0
2016-03-04 10:30:00,10.91,10.95,10.89,10.93,910289.0,9.702,9.7376,9.6843,9.7198,910289.0
2016-03-04 11:00:00,10.94,10.97,10.93,10.96,432912.0,9.7287,9.7554,9.7198,9.7465,432912.0
2016-03-04 11:30:00,10.96,11.0,10.93,11.0,519500.0,9.7465,9.7821,9.7198,9.7821,519500.0
2016-03-04 12:00:00,11.0,11.0,10.94,10.99,602097.0,9.7821,9.7821,9.7287,9.7732,602097.0
2016-03-04 12:30:00,10.99,11.06,10.98,11.06,1249259.0,9.7732,9.8354,9.7643,9.8354,1249259.0
2016-03-04 13:00:00,11.06,11.11,11.03,11.08,558868.0,9.8354,9.8799,9.8088,9.8532,558868.0
2016-03-04 13:30:00,11.07,11.13,11.02,11.03,665627.0,9.8443,9.8977,9.7999,9.8088,665627.0
2016-03-04 14:00:00,11.02,11.06,10.94,10.99,1581897.0,9.7999,9.8354,9.7287,9.7732,1581897.0
2016-03-04 14:30:00,10.99,10.99,10.89,10.95,402553.0,9.7732,9.7732,9.6843,9.7376,402553.0
2016-03-04 15:00:00,10.95,11.02,10.93,11.01,417231.0,9.7376,9.7999,9.7198,9.791,417231.0
2016-03-04 15:30:00,11.02,11.07,10.99,11.0,1785896.0,9.7999,9.8443,9.7732,9.7821,1785896.0
2016-03-07 09:30:00,10.87,11.04,10.84,11.0,365544.0,9.7519,9.9045,9.725,9.8686,365544.0
2016-03-07 10:00:00,10.99,11.03,10.96,10.97,576847.0,9.8596,9.8955,9.8327,9.8417,576847.0
2016-03-07 10:30:00,10.97,11.05,10.94,11.05,442068.0,9.8417,9.9134,9.8147,9.9134,442068.0
2016-03-07 11:00:00,11.05,11.22,11.04,11.16,573618.0,9.9134,10.0659,9.9045,10.0121,573618.0
2016-03-07 11:30:00,11.16,11.27,11.15,11.21,213162.0,10.0121,10.1108,10.0031,10.057,213162.0
2016-03-07 12:00:00,11.21,11.28,11.2,11.24,167551.0,10.057,10.1198,10.048,10.0839,167551.0
2016-03-07 12:30:00,11.24,11.28,11.24,11.27,309422.0,10.0839,10.1198,10.0839,10.1108,309422.0
2016-03-07 13:00:00,11.26,11.31,11.23,11.3,441930.0,10.1018,10.1467,10.0749,10.1377,441930.0
2016-03-07 13:30:00,11.31,11.33,11.25,11.26,265364.0,10.1467,10.1646,10.0929,10.1018,265364.0
2016-03-07 14:00:00,11.26,11.26,11.21,11.24,243169.0,10.1018,10.1018,10.057,10.0839,243169.0
2016-03-07 14:30:00,11.23,11.31,11.19,11.29,262848.0,10.0749,10.1467,10.039,10.1287,262848.0
2016-03-07 15:00:00,11.29,11.35,11.24,11.29,498311.0,10.1287,10.1826,10.0839,10.1287,498311.0
2016-03-07 15:30:00,11.3,11.32,11.27,11.3,830020.0,10.1377,10.1557,10.1108,10.1377,830020.0
2016-03-08 09:30:00,11.22,11.27,11.07,11.12,294764.0,10.0659,10.1108,9.9314,9.9762,294764.0
2016-03-08 10:00:00,11.12,11.15,11.01,11.02,333344.0,9.9762,10.0031,9.8775,9.8865,333344.0
2016-03-08 10:30:00,11.01,11.06,10.97,10.99,325326.0,9.8775,9.9224,9.8417,9.8596,325326.0
2016-03-08 11:00:00,10.99,11.02,10.96,10.99,195029.0,9.8596,9.8865,9.8327,9.8596,195029.0
2016-03-08 11:30:00,11.0,11.01,10.93,11.0,154322.0,9.8686,9.8775,9.8058,9.8686,154322.0
2016-03-08 12:00:00,10.99,11.04,10.98,11.02,125759.0,9.8596,9.9045,9.8506,9.8865,125759.0
2016-03-08 12:30:00,11.02,11.03,10.97,11.0,92065.0,9.8865,9.8955,9.8417,9.8686,92065.0
2016-03-08 13:00:00,11.0,11.02,10.96,10.97,139470.0,9.8686,9.8865,9.8327,9.8417,139470.0
2016-03-08 13:30:00,10.97,10.97,10.92,10.92,103988.0,9.8417,9.8417,9.7968,9.7968,103988.0
2016-03-08 14:00:00,10.92,10.97,10.9,10.96,229428.0,9.7968,9.8417,9.7789,9.8327,229428.0
2016-03-08 14:30:00,10.96,10.98,10.93,10.97,185066.0,9.8327,9.8506,9.8058,9.8417,185066.0
2016-03-08 15:00:00,10.97,10.99,10.91,10.93,190352.0,9.8417,9.8596,9.7878,9.8058,190352.0
2016-03-08 15:30:00,10.93,10.93,10.87,10.92,721001.0,9.8058,9.8058,9.7519,9.7968,721001.0
2016-03-09 09:30:00,10.93,11.24,10.88,11.17,577764.0,9.8058,10.0839,9.7609,10.0211,577764.0
2016-03-09 10:00:00,11.18,11.26,11.13,11.22,466656.0,10.0301,10.1018,9.9852,10.0659,466656.0
2016-03-09 10:30:00,11.23,11.3,11.19,11.23,273376.0,10.0749,10.1377,10.039,10.0749,273376.0
2016-03-09 11:00:00,11.22,11.29,11.19,11.26,293636.0,10.0659,10.1287,10.039,10.1018,293636.0
2016-03-09 11:30:00,11.26,11.32,11.25,11.32,363635.0,10.1018,10.1557,10.0929,10.1557,363635.0
2016-03-09 12:00:00,11.31,11.34,11.29,11.34,116088.0,10.1467,10.1736,10.1287,10.1736,116088.0
2016-03-09 12:30:00,11.33,11.35,11.26,11.27,200889.0,10.1646,10.1826,10.1018,10.1108,200889.0
2016-03-09 13:00:00,11.27,11.3,11.22,11.22,454503.0,10.1108,10.1377,10.0659,10.0659,454503.0
2016-03-09 13:30:00,11.23,11.23,11.11,11.16,466311.0,10.0749,10.0749,9.9673,10.0121,466311.0
2016-03-09 14:00:00,11.15,11.17,11.11,11.13,311263.0,10.0031,10.0211,9.9673,9.9852,311263.0
2016-03-09 14:30:00,11.13,11.13,11.1,11.11,181054.0,9.9852,9.9852,9.9583,9.9673,181054.0
2016-03-09 15:00:00,11.11,11.12,11.01,11.08,651606.0,9.9673,9.9762,9.8775,9.9403,651606.0
2016-03-09 15:30:00,11.08,11.1,11.04,11.08,1080035.0,9.9403,9.9583,9.9045,9.9403,1080035.0
2016-03-10 09:30:00,11.17,11.19,11.05,11.16,1008300.0,10.0211,10.039,9.9134,10.0121,1008300.0
2016-03-10 10:00:00,11.16,11.19,11.1,11.15,822846.0,10.0121,10.039,9.9583,10.0031,822846.0
2016-03-10 10:30:00,11.14,11.17,11.06,11.07,689710.0,9.9942,10.0211,9.9224,9.9314,689710.0
2016-03-10 11:00:00,11.07,11.08,10.91,10.92,459514.0,9.9314,9.9403,9.7878,9.7968,459514.0
2016-03-10 11:30:00,10.92,10.94,10.88,10.91,223420.0,9.7968,9.8147,9.7609,9.7878,223420.0
2016-03-10 12:00:00,10.9,10.97,10.9,10.95,149523.0,9.7789,9.8417,9.7789,9.8237,149523.0
2016-03-10 12:30:00,10.95,10.96,10.89,10.91,174010.0,9.8237,9.8327,9.7699,9.7878,174010.0
2016-03-10 13:00:00,10.92,10.98,10.91,10.96,198032.0,9.7968,9.8506,9.7878,9.8327,198032.0
2016-03-10 13:30:00,10.96,10.97,10.92,10.93,202349.0,9.8327,9.8417,9.7968,9.8058,202349.0
2016-03-10 14:00:00,10.92,10.96,10.87,10.96,238797.0,9.7968,9.8327,9.7519,9.8327,238797.0
2016-03-10 14:30:00,10.96,11.03,10.95,10.99,198042.0,9.8327,9.8955,9.8237,9.8596,198042.0
2016-03-10 15:00:00,11.0,11.1,10.99,11.08,267715.0,9.8686,9.9583,9.8596,9.9403,267715.0
2016-03-10 15:30:00,11.08,11.1,11.03,11.09,722241.0,9.9403,9.9583,9.8955,9.9493,722241.0
2016-03-11 09:30:00,11.25,11.38,11.05,11.35,322676.0,10.0929,10.2095,9.9134,10.1826,322676.0
2016-03-11 10:00:00,11.36,11.48,11.35,11.45,420463.0,10.1915,10.2992,10.1826,10.2723,420463.0
2016-03-11 10:30:00,11.45,11.5,11.39,11.49,370000.0,10.2723,10.3171,10.2185,10.3082,370000.0
2016-03-11 11:00:00,11.49,11.63,11.48,11.63,393044.0,10.3082,10.4338,10.2992,10.4338,393044.0
2016-03-11 11:30:00,11.62,11.7,11.61,11.69,405297.0,10.4248,10.4966,10.4158,10.4876,405297.0
2016-03-11 12:00:00,11.7,11.7,11.65,11.66,136904.0,10.4966,10.4966,10.4517,10.4607,136904.0
2016-03-11 12:30:00,11.66,11.66,11.62,11.62,130114.0,10.4607,10.4607,10.4248,10.4248,130114.0
2016-03-11 13:00:00,11.62,11.69,11.61,11.68,250180.0,10.4248,10.4876,10.4158,10.4786,250180.0
2016-03-11 13:30:00,11.68,11.69,11.64,11.66,169467.0,10.4786,10.4876,10.4427,10.4607,169467.0
2016-03-11 14:00:00,11.66,11.7,11.65,11.67,246961.0,10.4607,10.4966,10.4517,10.4697,246961.0
2016-03-11 14:30:00,11.67,11.72,11.61,11.62,286442.0,10.4697,10.5145,10.4158,10.4248,286442.0
2016-03-11 15:00:00,11.61,11.73,11.61,11.73,373841.0,10.4158,10.5235,10.4158,10.5235,373841.0
2016-03-11 15:30:00,11.73,11.77,11.72,11.76,969551.0,10.5235,10.5594,10.5145,10.5504,969551.0
2016-03-14 09:30:00,11.69,11.92,11.64,11.67,216910.0,10.4876,10.6939,10.4427,10.4697,216910.0
2016-03-14 10:00:00,11.66,11.66,11.55,11.56,224808.0,10.4607,10.4607,10.362,10.371,224808.0
2016-03-14 10:30:00,11.56,11.59,11.5,11.51,249100.0,10.371,10.3979,10.3171,10.3261,249100.0
2016-03-14 11:00:00,11.51,11.52,11.42,11.42,133960.0,10.3261,10.3351,10.2454,10.2454,133960.0
2016-03-14 11:30:00,11.42,11.43,11.35,11.36,115563.0,10.2454,10.2543,10.1826,10.1915,115563.0
2016-03-14 12:00:00,11.36,11.44,11.35,11.43,122179.0,10.1915,10.2633,10.1826,10.2543,122179.0
2016-03-14 12:30:00,11.43,11.45,11.41,11.45,60004.0,10.2543,10.2723,10.2364,10.2723,60004.0
2016-03-14 13:00:00,11.44,11.55,11.44,11.52,177207.0,10.2633,10.362,10.2633,10.3351,177207.0
2016-03-14 13:30:00,11.52,11.56,11.51,11.55,125583.0,10.3351,10.371,10.3261,10.362,125583.0
2016-03-14 14:00:00,11.54,11.58,11.53,11.54,272131.0,10.353,10.3889,10.3441,10.353,272131.0
2016-03-14 14:30:00,11.55,11.57,11.53,11.56,196703.0,10.362,10.3799,10.3441,10.371,196703.0
2016-03-14 15:00:00,11.56,11.58,11.55,11.57,197238.0,10.371,10.3889,10.362,10.3799,197238.0
2016-03-14 15:30:00,11.57,11.57,11.54,11.55,655328.0,10.3799,10.3799,10.353,10.362,655328.0
2016-03-15 09:30:00,11.51,11.51,11.34,11.44,222768.0,10.3261,10.3261,10.1736,10.2633,222768.0
2016-03-15 10:00:00,11.44,11.53,11.4,11.53,245113.0,10.2633,10.3441,10.2274,10.3441,245113.0
2016-03-15 10:30:00,11.53,11.6,11.51,11.59,169414.0,10.3441,10.4069,10.3261,10.3979,169414.0
2016-03-15 11:00:00,11.59,11.61,11.56,11.61,100211.0,10.3979,10.4158,10.371,10.4158,100211.0
2016-03-15 11:30:00,11.61,11.62,11.54,11.54,172295.0,10.4158,10.4248,10.353,10.353,172295.0
2016-03-15 12:00:00,11.53,11.54,11.49,11.53,78115.0,10.3441,10.353,10.3082,10.3441,78115.0
2016-03-15 12:30:00,11.53,11.53,11.49,11.53,87036.0,10.3441,10.3441,10.3082,10.3441,87036.0
2016-03-15 13:00:00,11.53,11.56,11.51,11.52,87509.0,10.3441,10.371,10.3261,10.3351,87509.0
2016-03-15 13:30:00,11.51,11.54,11.49,11.53,87333.0,10.3261,10.353,10.3082,10.3441,87333.0
2016-03-15 14:00:00,11.54,11.55,11.51,11.51,93091.0,10.353,10.362,10.3261,10.3261,93091.0
2016-03-15 14:30:00,11.51,11.56,11.5,11.51,144086.0,10.3261,10.371,10.3171,10.3261,144086.0
2016-03-15 15:00:00,11.51,11.56,11.5,11.56,157639.0,10.3261,10.371,10.3171,10.371,157639.0
2016-03-15 15:30:00,11.56,11.61,11.53,11.58,571106.0,10.371,10.4158,10.3441,10.3889,571106.0
2016-03-16 09:30:00,11.56,11.85,11.53,11.78,664262.0,10.371,10.6311,10.3441,10.5683,664262.0
2016-03-16 10:00:00,11.78,11.79,11.68,11.75,281846.0,10.5683,10.5773,10.4786,10.5414,281846.0
2016-03-16 10:30:00,11.75,11.85,11.74,11.84,254498.0,10.5414,10.6311,10.5325,10.6222,254498.0
2016-03-16 11:00:00,11.85,11.87,11.79,11.83,223331.0,10.6311,10.6491,10.5773,10.6132,223331.0
2016-03-16 11:30:00,11.83,11.86,11.8,11.85,255478.0,10.6132,10.6401,10.5863,10.6311,255478.0
2016-03-16 12:00:00,11.84,11.92,11.83,11.9,402357.0,10.6222,10.6939,10.6132,10.676,402357.0
2016-03-16 12:30:00,11.9,11.91,11.83,11.87,345701.0,10.676,10.685,10.6132,10.6491,345701.0
2016-03-16 13:00:00,11.87,11.9,11.82,11.83,225588.0,10.6491,10.676,10.6042,10.6132,225588.0
2016-03-16 13:30:00,11.84,11.9,11.83,11.85,315939.0,10.6222,10.676,10.6132,10.6311,315939.0
2016-03-16 14:00:00,11.85,12.0,11.85,11.97,614127.0,10.6311,10.7657,10.6311,10.7388,614127.0
2016-03-16 14:30:00,11.96,12.12,11.96,12.06,730436.0,10.7298,10.8734,10.7298,10.8195,730436.0
2016-03-16 15:00:00,12.05,12.13,12.03,12.05,781884.0,10.8106,10.8823,10.7926,10.8106,781884.0
2016-03-16 15:30:00,12.05,12.11,12.04,12.07,1253443.0,10.8106,10.8644,10.8016,10.8285,1253443.0
2016-03-17 09:30:00,12.07,12.35,12.07,12.31,612106.0,10.8285,11.0797,10.8285,11.0438,612106.0
2016-03-17 10:00:00,12.31,12.52,12.3,12.52,596198.0,11.0438,11.2322,11.0349,11.2322,596198.0
2016-03-17 10:30:00,12.52,12.57,12.49,12.52,597597.0,11.2322,11.2771,11.2053,11.2322,597597.0
2016-03-17 11:00:00,12.52,12.58,12.5,12.5,247509.0,11.2322,11.2861,11.2143,11.2143,247509.0
2016-03-17 11:30:00,12.51,12.51,12.46,12.47,219785.0,11.2233,11.2233,11.1784,11.1874,219785.0
2016-03-17 12:00:00,12.48,12.5,12.46,12.5,113788.0,11.1963,11.2143,11.1784,11.2143,113788.0
2016-03-17 12:30:00,12.5,12.5,12.49,12.49,124039.0,11.2143,11.2143,11.2053,11.2053,124039.0
2016-03-17 13:00:00,12.5,12.51,12.41,12.46,311559.0,11.2143,11.2233,11.1335,11.1784,311559.0
2016-03-17 13:30:00,12.45,12.54,12.45,12.54,216637.0,11.1694,11.2502,11.1694,11.2502,216637.0
2016-03-17 14:00:00,12.54,12.66,12.53,12.63,476684.0,11.2502,11.3578,11.2412,11.3309,476684.0
2016-03-17 14:30:00,12.63,12.63,12.42,12.43,318756.0,11.3309,11.3309,11.1425,11.1515,318756.0
2016-03-17 15:00:00,12.43,12.54,12.42,12.49,437499.0,11.1515,11.2502,11.1425,11.2053,437499.0
2016-03-17 15:30:00,12.49,12.51,12.41,12.43,924027.0,11.2053,11.2233,11.1335,11.1515,924027.0
2016-03-18 09:30:00,12.49,12.58,12.41,12.54,581921.0,11.2053,11.2861,11.1335,11.2502,581921.0
2016-03-18 10:00:00,12.54,12.59,12.36,12.37,144221.0,11.2502,11.295,11.0887,11.0977,144221.0
2016-03-18 10:30:00,12.37,12.45,12.36,12.42,319796.0,11.0977,11.1694,11.0887,11.1425,319796.0
2016-03-18 11:00:00,12.42,12.43,12.3,12.31,133568.0,11.1425,11.1515,11.0349,11.0438,133568.0
2016-03-18 11:30:00,12.3,12.32,12.26,12.31,232004.0,11.0349,11.0528,10.999,11.0438,232004.0
2016-03-18 12:00:00,12.31,12.36,12.3,12.35,157488.0,11.0438,11.0887,11.0349,11.0797,157488.0
2016-03-18 12:30:00,12.35,12.37,12.31,12.33,115318.0,11.0797,11.0977,11.0438,11.0618,115318.0
2016-03-18 13:00:00,12.32,12.33,12.21,12.27,147221.0,11.0528,11.0618,10.9541,11.0079,147221.0
2016-03-18 13:30:00,12.26,12.27,12.23,12.24,71947.0,10.999,11.0079,10.9721,10.981,71947.0
2016-03-18 14:00:00,12.23,12.26,12.22,12.25,106283.0,10.9721,10.999,10.9631,10.99,106283.0
2016-03-18 14:30:00,12.25,12.29,12.24,12.25,118708.0,10.99,11.0259,10.981,10.99,118708.0
2016-03-18 15:00:00,12.25,12.31,12.24,12.27,120996.0,10.99,11.0438,10.981,11.0079,120996.0
2016-03-18 15:30:00,12.27,12.33,12.26,12.3,729531.0,11.0079,11.0618,10.999,11.0349,729531.0
2016-03-21 09:30:00,12.29,12.44,12.18,12.38,259466.0,11.0259,11.1605,10.9272,11.1066,259466.0
2016-03-21 10:00:00,12.38,12.39,12.3,12.34,189834.0,11.1066,11.1156,11.0349,11.0707,189834.0
2016-03-21 10:30:00,12.34,12.36,12.3,12.32,151932.0,11.0707,11.0887,11.0349,11.0528,151932.0
2016-03-21 11:00:00,12.32,12.39,12.3,12.38,104368.0,11.0528,11.1156,11.0349,11.1066,104368.0
2016-03-21 11:30:00,12.38,12.42,12.33,12.33,105482.0,11.1066,11.1425,11.0618,11.0618,105482.0
2016-03-21 12:00:00,12.34,12.38,12.3,12.32,111424.0,11.0707,11.1066,11.0349,11.0528,111424.0
2016-03-21 12:30:00,12.32,12.33,12.29,12.32,72315.0,11.0528,11.0618,11.0259,11.0528,72315.0
2016-03-21 13:00:00,12.31,12.34,12.3,12.33,112905.0,11.0438,11.0707,11.0349,11.0618,112905.0
2016-03-21 13:30:00,12.33,12.34,12.31,12.32,74931.0,11.0618,11.0707,11.0438,11.0528,74931.0
2016-03-21 14:00:00,12.32,12.38,12.32,12.37,103799.0,11.0528,11.1066,11.0528,11.0977,103799.0
2016-03-21 14:30:00,12.38,12.39,12.34,12.35,100354.0,11.1066,11.1156,11.0707,11.0797,100354.0
2016-03-21 15:00:00,12.35,12.38,12.35,12.38,138507.0,11.0797,11.1066,11.0797,11.1066,138507.0
2016-03-21 15:30:00,12.38,12.41,12.35,12.38,561969.0,11.1066,11.1335,11.0797,11.1066,561969.0
2016-03-22 09:30:00,12.33,12.42,12.3,12.41,304227.0,11.0618,11.1425,11.0349,11.1335,304227.0
2016-03-22 10:00:00,12.41,12.46,12.35,12.42,207659.0,11.1335,11.1784,11.0797,11.1425,207659.0
2016-03-22 10:30:00,12.42,12.45,12.4,12.44,99073.0,11.1425,11.1694,11.1246,11.1605,99073.0
2016-03-22 11:00:00,12.43,12.44,12.41,12.42,75176.0,11.1515,11.1605,11.1335,11.1425,75176.0
2016-03-22 11:30:00,12.42,12.48,12.4,12.47,197792.0,11.1425,11.1963,11.1246,11.1874,197792.0
2016-03-22 12:00:00,12.48,12.51,12.47,12.5,103402.0,11.1963,11.2233,11.1874,11.2143,103402.0
2016-03-22 12:30:00,12.5,12.5,12.48,12.5,48077.0,11.2143,11.2143,11.1963,11.2143,48077.0
2016-03-22 13:00:00,12.5,12.5,12.47,12.5,71468.0,11.2143,11.2143,11.1874,11.2143,71468.0
2016-03-22 13:30:00,12.5,12.53,12.48,12.49,139121.0,11.2143,11.2412,11.1963,11.2053,139121.0
2016-03-22 14:00:00,12.49,12.57,12.49,12.57,196286.0,11.2053,11.2771,11.2053,11.2771,196286.0
2016-03-22 14:30:00,12.56,12.59,12.53,12.53,244735.0,11.2681,11.295,11.2412,11.2412,244735.0
2016-03-22 15:00:00,12.53,12.57,12.51,12.57,264832.0,11.2412,11.2771,11.2233,11.2771,264832.0
2016-03-22 15:30:00,12.57,12.65,12.57,12.64,1501141.0,11.2771,11.3489,11.2771,11.3399,1501141.0
2016-03-23 09:30:00,12.61,12.75,12.56,12.67,671408.0,11.313,11.4386,11.2681,11.3668,671408.0
2016-03-23 10:00:00,12.66,12.7,12.62,12.65,493736.0,11.3578,11.3937,11.3219,11.3489,493736.0
2016-03-23 10:30:00,12.64,12.71,12.61,12.67,474782.0,11.3399,11.4027,11.313,11.3668,474782.0
2016-03-23 11:00:00,12.68,12.71,12.64,12.68,388991.0,11.3758,11.4027,11.3399,11.3758,388991.0
2016-03-23 11:30:00,12.67,12.69,12.62,12.62,361816.0,11.3668,11.3847,11.3219,11.3219,361816.0
2016-03-23 12:00:00,12.62,12.67,12.58,12.67,173275.0,11.3219,11.3668,11.2861,11.3668,173275.0
2016-03-23 12:30:00,12.67,12.69,12.65,12.68,175246.0,11.3668,11.3847,11.3489,11.3758,175246.0
2016-03-23 13:00:00,12.68,12.73,12.63,12.72,340568.0,11.3758,11.4206,11.3309,11.4117,340568.0
2016-03-23 13:30:00,12.72,12.74,12.68,12.72,401732.0,11.4117,11.4296,11.3758,11.4117,401732.0
2016-03-23 14:00:00,12.72,12.72,12.66,12.67,358953.0,11.4117,11.4117,11.3578,11.3668,358953.0
2016-03-23 14:30:00,12.68,12.68,12.59,12.65,489265.0,11.3758,11.3758,11.295,11.3489,489265.0
2016-03-23 15:00:00,12.64,12.65,12.59,12.6,242995.0,11.3399,11.3489,11.295,11.304,242995.0
2016-03-23 15:30:00,12.6,12.62,12.52,12.54,846567.0,11.304,11.3219,11.2322,11.2502,846567.0
2016-03-24 09:30:00,12.44,12.53,12.29,12.46,461467.0,11.1605,11.2412,11.0259,11.1784,461467.0
2016-03-24 10:00:00,12.46,12.51,12.42,12.43,238816.0,11.1784,11.2233,11.1425,11.1515,238816.0
2016-03-24 10:30:00,12.44,12.51,12.44,12.5,209562.0,11.1605,11.2233,11.1605,11.2143,209562.0
2016-03-24 11:00:00,12.51,12.54,12.49,12.53,207195.0,11.2233,11.2502,11.2053,11.2412,207195.0
2016-03-24 11:30:00,12.53,12.54,12.49,12.52,142653.0,11.2412,11.2502,11.2053,11.2322,142653.0
2016-03-24 12:00:00,12.51,12.53,12.45,12.47,141302.0,11.2233,11.2412,11.1694,11.1874,141302.0
2016-03-24 12:30:00,12.46,12.46,12.4,12.42,145114.0,11.1784,11.1784,11.1246,11.1425,145114.0
2016-03-24 13:00:00,12.43,12.45,12.4,12.45,122654.0,11.1515,11.1694,11.1246,11.1694,122654.0
2016-03-24 13:30:00,12.45,12.54,12.42,12.46,318644.0,11.1694,11.2502,11.1425,11.1784,318644.0
2016-03-24 14:00:00,12.46,12.47,12.43,12.46,132164.0,11.1784,11.1874,11.1515,11.1784,132164.0
2016-03-24 14:30:00,12.46,12.49,12.45,12.46,147623.0,11.1784,11.2053,11.1694,11.1784,147623.0
2016-03-24 15:00:00,12.46,12.51,12.44,12.48,187876.0,11.1784,11.2233,11.1605,11.1963,187876.0
2016-03-24 15:30:00,12.48,12.51,12.47,12.5,474489.0,11.1963,11.2233,11.1874,11.2143,474489.0
2016-03-28 09:30:00,12.52,12.65,12.49,12.64,448009.0,11.2322,11.3489,11.2053,11.3399,448009.0
2016-03-28 10:00:00,12.64,12.73,12.63,12.7,239200.0,11.3399,11.4206,11.3309,11.3937,239200.0
2016-03-28 10:30:00,12.7,12.77,12.68,12.77,179468.0,11.3937,11.4565,11.3758,11.4565,179468.0
2016-03-28 11:00:00,12.77,12.8,12.72,12.79,249273.0,11.4565,11.4834,11.4117,11.4745,249273.0
2016-03-28 11:30:00,12.79,12.83,12.76,12.78,208264.0,11.4745,11.5103,11.4475,11.4655,208264.0
2016-03-28 12:00:00,12.77,12.78,12.68,12.71,88386.0,11.4565,11.4655,11.3758,11.4027,88386.0
2016-03-28 12:30:00,12.71,12.78,12.71,12.75,81711.0,11.4027,11.4655,11.4027,11.4386,81711.0
2016-03-28 13:00:00,12.75,12.78,12.71,12.73,93516.0,11.4386,11.4655,11.4027,11.4206,93516.0
2016-03-28 13:30:00,12.72,12.77,12.72,12.74,107751.0,11.4117,11.4565,11.4117,11.4296,107751.0
2016-03-28 14:00:00,12.74,12.77,12.73,12.73,126408.0,11.4296,11.4565,11.4206,11.4206,126408.0
2016-03-28 14:30:00,12.73,12.76,12.73,12.76,222503.0,11.4206,11.4475,11.4206,11.4475,222503.0
2016-03-28 15:00:00,12.76,12.86,12.74,12.84,368270.0,11.4475,11.5373,11.4296,11.5193,368270.0
2016-03-28 15:30:00,12.83,12.86,12.82,12.85,903579.0,11.5103,11.5373,11.5014,11.5283,903579.0
2016-03-29 09:30:00,12.82,12.82,12.63,12.65,439805.0,11.5014,11.5014,11.3309,11.3489,439805.0
2016-03-29 10:00:00,12.65,12.7,12.65,12.66,283608.0,11.3489,11.3937,11.3489,11.3578,283608.0
2016-03-29 10:30:00,12.66,12.69,12.62,12.67,142534.0,11.3578,11.3847,11.3219,11.3668,142534.0
2016-03-29 11:00:00,12.68,12.68,12.61,12.66,190623.0,11.3758,11.3758,11.313,11.3578,190623.0
2016-03-29 11:30:00,12.66,12.71,12.66,12.68,90322.0,11.3578,11.4027,11.3578,11.3758,90322.0
2016-03-29 12:00:00,12.69,12.69,12.65,12.68,138801.0,11.3847,11.3847,11.3489,11.3758,138801.0
2016-03-29 12:30:00,12.68,12.75,12.67,12.7,171152.0,11.3758,11.4386,11.3668,11.3937,171152.0
2016-03-29 13:00:00,12.7,12.76,12.68,12.75,132229.0,11.3937,11.4475,11.3758,11.4386,132229.0
2016-03-29 13:30:00,12.75,12.78,12.71,12.75,106972.0,11.4386,11.4655,11.4027,11.4386,106972.0
2016-03-29 14:00:00,12.75,12.83,12.75,12.82,129536.0,11.4386,11.5103,11.4386,11.5014,129536.0
2016-03-29 14:30:00,12.81,12.89,12.8,12.89,128358.0,11.4924,11.5642,11.4834,11.5642,128358.0
2016-03-29 15:00:00,12.88,12.9,12.86,12.87,157465.0,11.5552,11.5731,11.5373,11.5462,157465.0
2016-03-29 15:30:00,12.87,12.87,12.81,12.85,544529.0,11.5462,11.5462,11.4924,11.5283,544529.0
2016-03-30 09:30:00,12.94,12.94,12.72,12.75,234241.0,11.609,11.609,11.4117,11.4386,234241.0
2016-03-30 10:00:00,12.75,12.79,12.72,12.77,186504.0,11.4386,11.4745,11.4117,11.4565,186504.0
2016-03-30 10:30:00,12.77,12.86,12.77,12.86,221218.0,11.4565,11.5373,11.4565,11.5373,221218.0
2016-03-30 11:00:00,12.86,12.86,12.73,12.74,161392.0,11.5373,11.5373,11.4206,11.4296,161392.0
2016-03-30 11:30:00,12.73,12.78,12.68,12.78,115158.0,11.4206,11.4655,11.3758,11.4655,115158.0
2016-03-30 12:00:00,12.77,12.78,12.68,12.7,66010.0,11.4565,11.4655,11.3758,11.3937,66010.0
2016-03-30 12:30:00,12.69,12.71,12.64,12.66,67330.0,11.3847,11.4027,11.3399,11.3578,67330.0
2016-03-30 13:00:00,12.65,12.67,12.62,12.66,70523.0,11.3489,11.3668,11.3219,11.3578,70523.0
2016-03-30 13:30:00,12.67,12.71,12.64,12.71,85210.0,11.3668,11.4027,11.3399,11.4027,85210.0
2016-03-30 14:00:00,12.71,12.75,12.7,12.74,139885.0,11.4027,11.4386,11.3937,11.4296,139885.0
2016-03-30 14:30:00,12.74,12.76,12.72,12.72,82553.0,11.4296,11.4475,11.4117,11.4117,82553.0
2016-03-30 15:00:00,12.73,12.79,12.72,12.78,182731.0,11.4206,11.4745,11.4117,11.4655,182731.0
2016-03-30 15:30:00,12.78,12.78,12.73,12.76,401602.0,11.4655,11.4655,11.4206,11.4475,401602.0
2016-03-31 09:30:00,12.74,12.81,12.61,12.75,208228.0,11.4296,11.4924,11.313,11.4386,208228.0
2016-03-31 10:00:00,12.75,12.85,12.73,12.82,109525.0,11.4386,11.5283,11.4206,11.5014,109525.0
2016-03-31 10:30:00,12.81,12.85,12.8,12.81,118193.0,11.4924,11.5283,11.4834,11.4924,118193.0
2016-03-31 11:00:00,12.81,12.83,12.79,12.81,120960.0,11.4924,11.5103,11.4745,11.4924,120960.0
2016-03-31 11:30:00,12.81,12.88,12.79,12.86,104371.0,11.4924,11.5552,11.4745,11.5373,104371.0
2016-03-31 12:00:00,12.86,12.86,12.82,12.83,92585.0,11.5373,11.5373,11.5014,11.5103,92585.0
2016-03-31 12:30:00,12.83,12.87,12.8,12.87,95175.0,11.5103,11.5462,11.4834,11.5462,95175.0
2016-03-31 13:00:00,12.87,12.87,12.81,12.83,88290.0,11.5462,11.5462,11.4924,11.5103,88290.0
2016-03-31 13:30:00,12.83,12.83,12.75,12.78,114421.0,11.5103,11.5103,11.4386,11.4655,114421.0
2016-03-31 14:00:00,12.78,12.78,12.73,12.75,77994.0,11.4655,11.4655,11.4206,11.4386,77994.0
2016-03-31 14:30:00,12.75,12.77,12.72,12.74,66379.0,11.4386,11.4565,11.4117,11.4296,66379.0
2016-03-31 15:00:00,12.74,12.76,12.72,12.73,80796.0,11.4296,11.4475,11.4117,11.4206,80796.0
2016-03-31 15:30:00,12.74,12.79,12.73,12.77,487711.0,11.4296,11.4745,11.4206,11.4565,487711.0
2016-04-01 09:30:00,12.68,12.7,12.51,12.69,297876.0,11.3758,11.3937,11.2233,11.3847,297876.0
2016-04-01 10:00:00,12.69,12.85,12.67,12.79,231358.0,11.3847,11.5283,11.3668,11.4745,231358.0
2016-04-01 10:30:00,12.79,12.85,12.76,12.85,140866.0,11.4745,11.5283,11.4475,11.5283,140866.0
2016-04-01 11:00:00,12.85,12.89,12.8,12.87,259420.0,11.5283,11.5642,11.4834,11.5462,259420.0
2016-04-01 11:30:00,12.88,12.92,12.85,12.88,185705.0,11.5552,11.5911,11.5283,11.5552,185705.0
2016-04-01 12:00:00,12.88,12.9,12.85,12.87,174021.0,11.5552,11.5731,11.5283,11.5462,174021.0
2016-04-01 12:30:00,12.87,12.87,12.83,12.87,336624.0,11.5462,11.5462,11.5103,11.5462,336624.0
2016-04-01 13:00:00,12.86,12.95,12.85,12.92,263930.0,11.5373,11.618,11.5283,11.5911,263930.0
2016-04-01 13:30:00,12.93,12.95,12.91,12.92,185296.0,11.6001,11.618,11.5821,11.5911,185296.0
2016-04-01 14:00:00,12.92,12.93,12.88,12.9,96064.0,11.5911,11.6001,11.5552,11.5731,96064.0
2016-04-01 14:30:00,12.9,12.94,12.89,12.93,128511.0,11.5731,11.609,11.5642,11.6001,128511.0
2016-04-01 15:00:00,12.93,12.95,12.92,12.95,147690.0,11.6001,11.618,11.5911,11.618,147690.0
2016-04-01 15:30:00,12.95,13.05,12.95,13.03,590586.0,11.618,11.7077,11.618,11.6898,590586.0
2016-04-04 09:30:00,13.0,13.06,12.88,12.96,263746.0,11.6629,11.7167,11.5552,11.627,263746.0
2016-04-04 10:00:00,12.95,13.0,12.87,12.88,328328.0,11.618,11.6629,11.5462,11.5552,328328.0
2016-04-04 10:30:00,12.88,12.94,12.83,12.88,405350.0,11.5552,11.609,11.5103,11.5552,405350.0
2016-04-04 11:00:00,12.88,12.94,12.87,12.9,232217.0,11.5552,11.609,11.5462,11.5731,232217.0
2016-04-04 11:30:00,12.9,12.91,12.88,12.9,60390.0,11.5731,11.5821,11.5552,11.5731,60390.0
2016-04-04 12:00:00,12.91,12.93,12.89,12.89,60654.0,11.5821,11.6001,11.5642,11.5642,60654.0
2016-04-04 12:30:00,12.89,12.92,12.8,12.83,178005.0,11.5642,11.5911,11.4834,11.5103,178005.0
2016-04-04 13:00:00,12.82,12.84,12.8,12.82,103723.0,11.5014,11.5193,11.4834,11.5014,103723.0
2016-04-04 13:30:00,12.82,12.85,12.81,12.84,170612.0,11.5014,11.5283,11.4924,11.5193,170612.0
2016-04-04 14:00:00,12.83,12.84,12.74,12.76,151586.0,11.5103,11.5193,11.4296,11.4475,151586.0
2016-04-04 14:30:00,12.77,12.8,12.76,12.78,104134.0,11.4565,11.4834,11.4475,11.4655,104134.0
2016-04-04 15:00:00,12.78,12.8,12.75,12.75,153065.0,11.4655,11.4834,11.4386,11.4386,153065.0
2016-04-04 15:30:00,12.75,12.78,12.74,12.76,303954.0,11.4386,11.4655,11.4296,11.4475,303954.0
2016-04-05 09:30:00,12.69,12.87,12.55,12.66,539271.0,11.3847,11.5462,11.2591,11.3578,539271.0
2016-04-05 10:00:00,12.66,12.72,12.6,12.67,192905.0,11.3578,11.4117,11.304,11.3668,192905.0
2016-04-05 10:30:00,12.67,12.67,12.53,12.56,166420.0,11.3668,11.3668,11.2412,11.2681,166420.0
2016-04-05 11:00:00,12.57,12.66,12.56,12.66,95287.0,11.2771,11.3578,11.2681,11.3578,95287.0
2016-04-05 11:30:00,12.66,12.67,12.6,12.61,135399.0,11.3578,11.3668,11.304,11.313,135399.0
2016-04-05 12:00:00,12.61,12.62,12.54,12.58,62035.0,11.313,11.3219,11.2502,11.2861,62035.0
2016-04-05 12:30:00,12.58,12.6,12.55,12.57,54176.0,11.2861,11.304,11.2591,11.2771,54176.0
2016-04-05 13:00:00,12.57,12.62,12.55,12.62,217641.0,11.2771,11.3219,11.2591,11.3219,217641.0
2016-04-05 13:30:00,12.62,12.66,12.61,12.66,122178.0,11.3219,11.3578,11.313,11.3578,122178.0
2016-04-05 14:00:00,12.66,12.66,12.6,12.65,137638.0,11.3578,11.3578,11.304,11.3489,137638.0
2016-04-05 14:30:00,12.65,12.66,12.64,12.65,69183.0,11.3489,11.3578,11.3399,11.3489,69183.0
2016-04-05 15:00:00,12.65,12.65,12.62,12.65,281256.0,11.3489,11.3489,11.3219,11.3489,281256.0
2016-04-05 15:30:00,12.64,12.65,12.58,12.61,495981.0,11.3399,11.3489,11.2861,11.313,495981.0
2016-04-06 09:30:00,12.66,12.73,12.54,12.62,532470.0,11.3578,11.4206,11.2502,11.3219,532470.0
2016-04-06 10:00:00,12.63,12.65,12.49,12.55,211370.0,11.3309,11.3489,11.2053,11.2591,211370.0
2016-04-06 10:30:00,12.55,12.66,12.54,12.66,172540.0,11.2591,11.3578,11.2502,11.3578,172540.0
2016-04-06 11:00:00,12.66,12.68,12.64,12.67,96358.0,11.3578,11.3758,11.3399,11.3668,96358.0
2016-04-06 11:30:00,12.68,12.73,12.65,12.7,278863.0,11.3758,11.4206,11.3489,11.3937,278863.0
2016-04-06 12:00:00,12.7,12.79,12.7,12.73,324931.0,11.3937,11.4745,11.3937,11.4206,324931.0
2016-04-06 12:30:00,12.73,12.78,12.73,12.76,120137.0,11.4206,11.4655,11.4206,11.4475,120137.0
2016-04-06 13:00:00,12.76,12.77,12.74,12.76,88430.0,11.4475,11.4565,11.4296,11.4475,88430.0
2016-04-06 13:30:00,12.75,12.78,12.74,12.75,92451.0,11.4386,11.4655,11.4296,11.4386,92451.0
2016-04-06 14:00:00,12.75,12.78,12.74,12.75,144979.0,11.4386,11.4655,11.4296,11.4386,144979.0
2016-04-06 14:30:00,12.75,12.77,12.73,12.77,93064.0,11.4386,11.4565,11.4206,11.4565,93064.0
2016-04-06 15:00:00,12.77,12.81,12.75,12.77,170448.0,11.4565,11.4924,11.4386,11.4565,170448.0
2016-04-06 15:30:00,12.77,12.81,12.76,12.77,594722.0,11.4565,11.4924,11.4475,11.4565,594722.0
2016-04-07 09:30:00,12.73,12.85,12.59,12.78,500394.0,11.4206,11.5283,11.295,11.4655,500394.0
2016-04-07 10:00:00,12.78,12.84,12.67,12.7,676495.0,11.4655,11.5193,11.3668,11.3937,676495.0
2016-04-07 10:30:00,12.7,12.7,12.62,12.65,467218.0,11.3937,11.3937,11.3219,11.3489,467218.0
2016-04-07 11:00:00,12.65,12.68,12.61,12.63,488507.0,11.3489,11.3758,11.313,11.3309,488507.0
2016-04-07 11:30:00,12.62,12.66,12.59,12.61,227382.0,11.3219,11.3578,11.295,11.313,227382.0
2016-04-07 12:00:00,12.6,12.61,12.52,12.53,79856.0,11.304,11.313,11.2322,11.2412,79856.0
2016-04-07 12:30:00,12.52,12.55,12.51,12.54,119519.0,11.2322,11.2591,11.2233,11.2502,119519.0
2016-04-07 13:00:00,12.53,12.56,12.53,12.53,66535.0,11.2412,11.2681,11.2412,11.2412,66535.0
2016-04-07 13:30:00,12.53,12.54,12.46,12.49,193758.0,11.2412,11.2502,11.1784,11.2053,193758.0
2016-04-07 14:00:00,12.5,12.51,12.47,12.49,197795.0,11.2143,11.2233,11.1874,11.2053,197795.0
2016-04-07 14:30:00,12.49,12.53,12.48,12.5,218831.0,11.2053,11.2412,11.1963,11.2143,218831.0
2016-04-07 15:00:00,12.5,12.54,12.49,12.52,188437.0,11.2143,11.2502,11.2053,11.2322,188437.0
2016-04-07 15:30:00,12.52,12.59,12.52,12.59,866493.0,11.2322,11.295,11.2322,11.295,866493.0
2016-04-08 09:30:00,12.69,12.69,12.47,12.58,266264.0,11.3847,11.3847,11.1874,11.2861,266264.0
2016-04-08 10:00:00,12.58,12.68,12.57,12.59,178362.0,11.2861,11.3758,11.2771,11.295,178362.0
2016-04-08 10:30:00,12.59,12.59,12.51,12.52,104978.0,11.295,11.295,11.2233,11.2322,104978.0
2016-04-08 11:00:00,12.51,12.55,12.45,12.45,167015.0,11.2233,11.2591,11.1694,11.1694,167015.0
2016-04-08 11:30:00,12.45,12.46,12.37,12.42,136850.0,11.1694,11.1784,11.0977,11.1425,136850.0
2016-04-08 12:00:00,12.42,12.44,12.37,12.38,84889.0,11.1425,11.1605,11.0977,11.1066,84889.0
2016-04-08 12:30:00,12.38,12.4,12.33,12.36,251125.0,11.1066,11.1246,11.0618,11.0887,251125.0
2016-04-08 13:00:00,12.36,12.4,12.35,12.35,106597.0,11.0887,11.1246,11.0797,11.0797,106597.0
2016-04-08 13:30:00,12.36,12.39,12.34,12.39,102095.0,11.0887,11.1156,11.0707,11.1156,102095.0
2016-04-08 14:00:00,12.4,12.41,12.38,12.4,130881.0,11.1246,11.1335,11.1066,11.1246,130881.0
2016-04-08 14:30:00,12.39,12.41,12.37,12.41,165488.0,11.1156,11.1335,11.0977,11.1335,165488.0
2016-04-08 15:00:00,12.4,12.41,12.35,12.37,188521.0,11.1246,11.1335,11.0797,11.0977,188521.0
2016-04-08 15:30:00,12.36,12.41,12.35,12.41,456999.0,11.0887,11.1335,11.0797,11.1335,456999.0
2016-04-11 09:30:00,12.42,12.49,12.37,12.39,221905.0,11.1425,11.2053,11.0977,11.1156,221905.0
2016-04-11 10:00:00,12.39,12.49,12.38,12.41,149471.0,11.1156,11.2053,11.1066,11.1335,149471.0
2016-04-11 10:30:00,12.42,12.45,12.34,12.35,88241.0,11.1425,11.1694,11.0707,11.0797,88241.0
2016-04-11 11:00:00,12.34,12.4,12.32,12.38,95953.0,11.0707,11.1246,11.0528,11.1066,95953.0
2016-04-11 11:30:00,12.39,12.39,12.29,12.35,116070.0,11.1156,11.1156,11.0259,11.0797,116070.0
2016-04-11 12:00:00,12.35,12.43,12.33,12.41,69066.0,11.0797,11.1515,11.0618,11.1335,69066.0
2016-04-11 12:30:00,12.41,12.44,12.4,12.44,50761.0,11.1335,11.1605,11.1246,11.1605,50761.0
2016-04-11 13:00:00,12.44,12.49,12.42,12.44,71183.0,11.1605,11.2053,11.1425,11.1605,71183.0
2016-04-11 13:30:00,12.44,12.46,12.41,12.42,101525.0,11.1605,11.1784,11.1335,11.1425,101525.0
2016-04-11 14:00:00,12.42,12.45,12.35,12.36,172326.0,11.1425,11.1694,11.0797,11.0887,172326.0
2016-04-11 14:30:00,12.35,12.43,12.34,12.43,136203.0,11.0797,11.1515,11.0707,11.1515,136203.0
2016-04-11 15:00:00,12.43,12.43,12.33,12.33,123224.0,11.1515,11.1515,11.0618,11.0618,123224.0
2016-04-11 15:30:00,12.34,12.36,12.29,12.29,422190.0,11.0707,11.0887,11.0259,11.0259,422190.0
2016-04-12 09:30:00,12.35,12.46,12.26,12.35,276644.0,11.0797,11.1784,10.999,11.0797,276644.0
2016-04-12 10:00:00,12.36,12.4,12.31,12.33,136023.0,11.0887,11.1246,11.0438,11.0618,136023.0
2016-04-12 10:30:00,12.34,12.43,12.33,12.43,170210.0,11.0707,11.1515,11.0618,11.1515,170210.0
2016-04-12 11:00:00,12.43,12.49,12.4,12.44,213822.0,11.1515,11.2053,11.1246,11.1605,213822.0
2016-04-12 11:30:00,12.45,12.49,12.44,12.46,103949.0,11.1694,11.2053,11.1605,11.1784,103949.0
2016-04-12 12:00:00,12.47,12.5,12.46,12.47,117583.0,11.1874,11.2143,11.1784,11.1874,117583.0
2016-04-12 12:30:00,12.46,12.51,12.45,12.48,93698.0,11.1784,11.2233,11.1694,11.1963,93698.0
2016-04-12 13:00:00,12.48,12.5,12.45,12.45,68375.0,11.1963,11.2143,11.1694,11.1694,68375.0
2016-04-12 13:30:00,12.46,12.47,12.43,12.46,158168.0,11.1784,11.1874,11.1515,11.1784,158168.0
2016-04-12 14:00:00,12.47,12.52,12.45,12.51,91407.0,11.1874,11.2322,11.1694,11.2233,91407.0
2016-04-12 14:30:00,12.51,12.54,12.5,12.53,168736.0,11.2233,11.2502,11.2143,11.2412,168736.0
2016-04-12 15:00:00,12.52,12.55,12.49,12.5,111996.0,11.2322,11.2591,11.2053,11.2143,111996.0
2016-04-12 15:30:00,12.5,12.52,12.45,12.47,322870.0,11.2143,11.2322,11.1694,11.1874,322870.0
2016-04-13 09:30:00,12.54,12.61,12.51,12.55,121997.0,11.2502,11.313,11.2233,11.2591,121997.0
2016-04-13 10:00:00,12.55,12.56,12.49,12.56,167605.0,11.2591,11.2681,11.2053,11.2681,167605.0
2016-04-13 10:30:00,12.56,12.62,12.53,12.58,116513.0,11.2681,11.3219,11.2412,11.2861,116513.0
2016-04-13 11:00:00,12.58,12.64,12.57,12.64,92512.0,11.2861,11.3399,11.2771,11.3399,92512.0
2016-04-13 11:30:00,12.64,12.66,12.61,12.64,72873.0,11.3399,11.3578,11.313,11.3399,72873.0
2016-04-13 12:00:00,12.64,12.64,12.58,12.61,74105.0,11.3399,11.3399,11.2861,11.313,74105.0
2016-04-13 12:30:00,12.61,12.62,12.57,12.6,68806.0,11.313,11.3219,11.2771,11.304,68806.0
2016-04-13 13:00:00,12.6,12.62,12.58,12.61,46662.0,11.304,11.3219,11.2861,11.313,46662.0
2016-04-13 13:30:00,12.61,12.66,12.59,12.64,83451.0,11.313,11.3578,11.295,11.3399,83451.0
2016-04-13 14:00:00,12.64,12.68,12.64,12.65,80556.0,11.3399,11.3758,11.3399,11.3489,80556.0
2016-04-13 14:30:00,12.65,12.67,12.63,12.64,95927.0,11.3489,11.3668,11.3309,11.3399,95927.0
2016-04-13 15:00:00,12.64,12.68,12.63,12.66,98726.0,11.3399,11.3758,11.3309,11.3578,98726.0
2016-04-13 15:30:00,12.67,12.71,12.66,12.7,447907.0,11.3668,11.4027,11.3578,11.3937,447907.0
2016-04-14 09:30:00,12.74,12.83,12.71,12.78,352468.0,11.4296,11.5103,11.4027,11.4655,352468.0
2016-04-14 10:00:00,12.78,12.84,12.77,12.84,99581.0,11.4655,11.5193,11.4565,11.5193,99581.0
2016-04-14 10:30:00,12.84,12.86,12.76,12.81,102989.0,11.5193,11.5373,11.4475,11.4924,102989.0
2016-04-14 11:00:00,12.81,12.83,12.77,12.79,107499.0,11.4924,11.5103,11.4565,11.4745,107499.0
2016-04-14 11:30:00,12.8,12.85,12.79,12.81,86058.0,11.4834,11.5283,11.4745,11.4924,86058.0
2016-04-14 12:00:00,12.81,12.84,12.81,12.82,74867.0,11.4924,11.5193,11.4924,11.5014,74867.0
2016-04-14 12:30:00,12.83,12.83,12.78,12.79,69969.0,11.5103,11.5103,11.4655,11.4745,69969.0
2016-04-14 13:00:00,12.8,12.82,12.78,12.78,73279.0,11.4834,11.5014,11.4655,11.4655,73279.0
2016-04-14 13:30:00,12.78,12.8,12.77,12.77,56500.0,11.4655,11.4834,11.4565,11.4565,56500.0
2016-04-14 14:00:00,12.78,12.8,12.76,12.78,71771.0,11.4655,11.4834,11.4475,11.4655,71771.0
2016-04-14 14:30:00,12.78,12.79,12.73,12.74,76448.0,11.4655,11.4745,11.4206,11.4296,76448.0
2016-04-14 15:00:00,12.75,12.75,12.72,12.75,71702.0,11.4386,11.4386,11.4117,11.4386,71702.0
2016-04-14 15:30:00,12.75,12.75,12.73,12.74,259935.0,11.4386,11.4386,11.4206,11.4296,259935.0
2016-04-15 09:30:00,12.73,12.75,12.61,12.73,195333.0,11.4206,11.4386,11.313,11.4206,195333.0
2016-04-15 10:00:00,12.73,12.75,12.66,12.7,59293.0,11.4206,11.4386,11.3578,11.3937,59293.0
2016-04-15 10:30:00,12.69,12.72,12.69,12.7,45618.0,11.3847,11.4117,11.3847,11.3937,45618.0
2016-04-15 11:00:00,12.7,12.73,12.69,12.71,85581.0,11.3937,11.4206,11.3847,11.4027,85581.0
2016-04-15 11:30:00,12.7,12.72,12.68,12.68,49087.0,11.3937,11.4117,11.3758,11.3758,49087.0
2016-04-15 12:00:00,12.68,12.69,12.66,12.66,72175.0,11.3758,11.3847,11.3578,11.3578,72175.0
2016-04-15 12:30:00,12.66,12.67,12.61,12.61,50239.0,11.3578,11.3668,11.313,11.313,50239.0
2016-04-15 13:00:00,12.61,12.62,12.59,12.61,56450.0,11.313,11.3219,11.295,11.313,56450.0
2016-04-15 13:30:00,12.61,12.67,12.59,12.65,132015.0,11.313,11.3668,11.295,11.3489,132015.0
2016-04-15 14:00:00,12.66,12.68,12.64,12.67,56749.0,11.3578,11.3758,11.3399,11.3668,56749.0
2016-04-15 14:30:00,12.67,12.68,12.64,12.68,64943.0,11.3668,11.3758,11.3399,11.3758,64943.0
2016-04-15 15:00:00,12.68,12.7,12.67,12.67,67856.0,11.3758,11.3937,11.3668,11.3668,67856.0
2016-04-15 15:30:00,12.67,12.7,12.66,12.7,264759.0,11.3668,11.3937,11.3578,11.3937,264759.0
2016-04-18 09:30:00,12.59,12.65,12.44,12.54,293560.0,11.295,11.3489,11.1605,11.2502,293560.0
2016-04-18 10:00:00,12.54,12.57,12.49,12.51,386750.0,11.2502,11.2771,11.2053,11.2233,386750.0
2016-04-18 10:30:00,12.51,12.54,12.44,12.45,262478.0,11.2233,11.2502,11.1605,11.1694,262478.0
2016-04-18 11:00:00,12.45,12.52,12.45,12.5,589187.0,11.1694,11.2322,11.1694,11.2143,589187.0
2016-04-18 11:30:00,12.5,12.58,12.49,12.57,272737.0,11.2143,11.2861,11.2053,11.2771,272737.0
2016-04-18 12:00:00,12.57,12.57,12.5,12.5,725969.0,11.2771,11.2771,11.2143,11.2143,725969.0
2016-04-18 12:30:00,12.51,12.52,12.48,12.48,161769.0,11.2233,11.2322,11.1963,11.1963,161769.0
2016-04-18 13:00:00,12.49,12.5,12.48,12.5,146714.0,11.2053,11.2143,11.1963,11.2143,146714.0
2016-04-18 13:30:00,12.5,12.5,12.45,12.47,220726.0,11.2143,11.2143,11.1694,11.1874,220726.0
2016-04-18 14:00:00,12.46,12.5,12.44,12.48,428986.0,11.1784,11.2143,11.1605,11.1963,428986.0
2016-04-18 14:30:00,12.48,12.51,12.47,12.51,620432.0,11.1963,11.2233,11.1874,11.2233,620432.0
2016-04-18 15:00:00,12.51,12.51,12.47,12.48,288624.0,11.2233,11.2233,11.1874,11.1963,288624.0
2016-04-18 15:30:00,12.47,12.48,12.43,12.46,759363.0,11.1874,11.1963,11.1515,11.1784,759363.0
2016-04-19 09:30:00,12.46,12.6,12.39,12.6,381187.0,11.1784,11.304,11.1156,11.304,381187.0
2016-04-19 10:00:00,12.6,12.68,12.59,12.62,199198.0,11.304,11.3758,11.295,11.3219,199198.0
2016-04-19 10:30:00,12.61,12.67,12.57,12.64,210356.0,11.313,11.3668,11.2771,11.3399,210356.0
2016-04-19 11:00:00,12.65,12.65,12.55,12.6,576491.0,11.3489,11.3489,11.2591,11.304,576491.0
2016-04-19 11:30:00,12.6,12.61,12.53,12.53,181553.0,11.304,11.313,11.2412,11.2412,181553.0
2016-04-19 12:00:00,12.53,12.56,12.52,12.54,109623.0,11.2412,11.2681,11.2322,11.2502,109623.0
2016-04-19 12:30:00,12.54,12.55,12.45,12.47,117453.0,11.2502,11.2591,11.1694,11.1874,117453.0
2016-04-19 13:00:00,12.47,12.5,12.45,12.46,98180.0,11.1874,11.2143,11.1694,11.1784,98180.0
2016-04-19 13:30:00,12.45,12.51,12.45,12.5,103324.0,11.1694,11.2233,11.1694,11.2143,103324.0
2016-04-19 14:00:00,12.5,12.54,12.5,12.51,192532.0,11.2143,11.2502,11.2143,11.2233,192532.0
2016-04-19 14:30:00,12.51,12.59,12.5,12.54,194639.0,11.2233,11.295,11.2143,11.2502,194639.0
2016-04-19 15:00:00,12.54,12.55,12.51,12.53,210261.0,11.2502,11.2591,11.2233,11.2412,210261.0
2016-04-19 15:30:00,12.54,12.56,12.53,12.54,433749.0,11.2502,11.2681,11.2412,11.2502,433749.0
2016-04-20 09:30:00,12.56,12.65,12.52,12.59,292079.0,11.2681,11.3489,11.2322,11.295,292079.0
2016-04-20 10:00:00,12.58,12.62,12.52,12.54,230314.0,11.2861,11.3219,11.2322,11.2502,230314.0
2016-04-20 10:30:00,12.54,12.56,12.51,12.52,627340.0,11.2502,11.2681,11.2233,11.2322,627340.0
2016-04-20 11:00:00,12.53,12.55,12.47,12.52,217070.0,11.2412,11.2591,11.1874,11.2322,217070.0
2016-04-20 11:30:00,12.52,12.56,12.5,12.52,229709.0,11.2322,11.2681,11.2143,11.2322,229709.0
2016-04-20 12:00:00,12.52,12.62,12.52,12.61,158402.0,11.2322,11.3219,11.2322,11.313,158402.0
2016-04-20 12:30:00,12.6,12.65,12.6,12.62,98289.0,11.304,11.3489,11.304,11.3219,98289.0
2016-04-20 13:00:00,12.62,12.64,12.61,12.63,55773.0,11.3219,11.3399,11.313,11.3309,55773.0
2016-04-20 13:30:00,12.63,12.67,12.63,12.65,71230.0,11.3309,11.3668,11.3309,11.3489,71230.0
2016-04-20 14:00:00,12.65,12.66,12.64,12.65,91621.0,11.3489,11.3578,11.3399,11.3489,91621.0
2016-04-20 14:30:00,12.65,12.66,12.6,12.61,133158.0,11.3489,11.3578,11.304,11.313,133158.0
2016-04-20 15:00:00,12.61,12.62,12.57,12.58,181230.0,11.313,11.3219,11.2771,11.2861,181230.0
2016-04-20 15:30:00,12.57,12.58,12.54,12.55,355244.0,11.2771,11.2861,11.2502,11.2591,355244.0
2016-04-21 09:30:00,12.54,12.69,12.48,12.61,463867.0,11.2502,11.3847,11.1963,11.313,463867.0
2016-04-21 10:00:00,12.62,12.75,12.61,12.75,309052.0,11.3219,11.4386,11.313,11.4386,309052.0
2016-04-21 10:30:00,12.75,12.78,12.73,12.78,190016.0,11.4386,11.4655,11.4206,11.4655,190016.0
2016-04-21 11:00:00,12.77,12.85,12.77,12.83,264769.0,11.4565,11.5283,11.4565,11.5103,264769.0
2016-04-21 11:30:00,12.83,12.83,12.79,12.8,132895.0,11.5103,11.5103,11.4745,11.4834,132895.0
2016-04-21 12:00:00,12.8,12.83,12.77,12.83,138728.0,11.4834,11.5103,11.4565,11.5103,138728.0
2016-04-21 12:30:00,12.82,12.85,12.82,12.84,63040.0,11.5014,11.5283,11.5014,11.5193,63040.0
2016-04-21 13:00:00,12.84,12.91,12.83,12.89,327378.0,11.5193,11.5821,11.5103,11.5642,327378.0
2016-04-21 13:30:00,12.89,12.91,12.89,12.9,112006.0,11.5642,11.5821,11.5642,11.5731,112006.0
2016-04-21 14:00:00,12.9,12.91,12.83,12.85,281344.0,11.5731,11.5821,11.5103,11.5283,281344.0
2016-04-21 14:30:00,12.85,12.85,12.75,12.75,183308.0,11.5283,11.5283,11.4386,11.4386,183308.0
2016-04-21 15:00:00,12.74,12.76,12.73,12.75,173295.0,11.4296,11.4475,11.4206,11.4386,173295.0
2016-04-21 15:30:00,12.75,12.76,12.72,12.74,563310.0,11.4386,11.4475,11.4117,11.4296,563310.0
2016-04-22 09:30:00,12.76,12.91,12.73,12.84,157924.0,11.4475,11.5821,11.4206,11.5193,157924.0
2016-04-22 10:00:00,12.85,12.86,12.75,12.78,132722.0,11.5283,11.5373,11.4386,11.4655,132722.0
2016-04-22 10:30:00,12.79,12.83,12.78,12.78,428223.0,11.4745,11.5103,11.4655,11.4655,428223.0
2016-04-22 11:00:00,12.79,12.81,12.73,12.77,252169.0,11.4745,11.4924,11.4206,11.4565,252169.0
2016-04-22 11:30:00,12.78,12.84,12.77,12.84,244529.0,11.4655,11.5193,11.4565,11.5193,244529.0
2016-04-22 12:00:00,12.83,12.84,12.8,12.8,103155.0,11.5103,11.5193,11.4834,11.4834,103155.0
2016-04-22 12:30:00,12.8,12.81,12.8,12.8,53722.0,11.4834,11.4924,11.4834,11.4834,53722.0
2016-04-22 13:00:00,12.79,12.82,12.77,12.78,68697.0,11.4745,11.5014,11.4565,11.4655,68697.0
2016-04-22 13:30:00,12.77,12.81,12.77,12.8,113314.0,11.4565,11.4924,11.4565,11.4834,113314.0
2016-04-22 14:00:00,12.81,12.82,12.8,12.8,106520.0,11.4924,11.5014,11.4834,11.4834,106520.0
2016-04-22 14:30:00,12.81,12.83,12.79,12.81,107398.0,11.4924,11.5103,11.4745,11.4924,107398.0
2016-04-22 15:00:00,12.81,12.81,12.76,12.77,160210.0,11.4924,11.4924,11.4475,11.4565,160210.0
2016-04-22 15:30:00,12.77,12.8,12.76,12.79,319421.0,11.4565,11.4834,11.4475,11.4745,319421.0
2016-04-25 09:30:00,12.76,12.82,12.65,12.66,140872.0,11.4475,11.5014,11.3489,11.3578,140872.0
2016-04-25 10:00:00,12.65,12.65,12.57,12.59,86247.0,11.3489,11.3489,11.2771,11.295,86247.0
2016-04-25 10:30:00,12.59,12.61,12.54,12.58,104579.0,11.295,11.313,11.2502,11.2861,104579.0
2016-04-25 11:00:00,12.57,12.57,12.52,12.54,108660.0,11.2771,11.2771,11.2322,11.2502,108660.0
2016-04-25 11:30:00,12.54,12.57,12.52,12.53,90315.0,11.2502,11.2771,11.2322,11.2412,90315.0
2016-04-25 12:00:00,12.53,12.58,12.52,12.58,155806.0,11.2412,11.2861,11.2322,11.2861,155806.0
2016-04-25 12:30:00,12.58,12.6,12.53,12.6,106473.0,11.2861,11.304,11.2412,11.304,106473.0
2016-04-25 13:00:00,12.6,12.61,12.58,12.58,85126.0,11.304,11.313,11.2861,11.2861,85126.0
2016-04-25 13:30:00,12.59,12.59,12.58,12.59,37946.0,11.295,11.295,11.2861,11.295,37946.0
2016-04-25 14:00:00,12.59,12.6,12.56,12.59,65991.0,11.295,11.304,11.2681,11.295,65991.0
2016-04-25 14:30:00,12.59,12.61,12.57,12.61,58198.0,11.295,11.313,11.2771,11.313,58198.0
2016-04-25 15:00:00,12.61,12.61,12.57,12.59,77658.0,11.313,11.313,11.2771,11.295,77658.0
2016-04-25 15:30:00,12.59,12.63,12.58,12.62,317886.0,11.295,11.3309,11.2861,11.3219,317886.0
2016-04-26 09:30:00,12.64,12.79,12.55,12.78,102927.0,11.3399,11.4745,11.2591,11.4655,102927.0
2016-04-26 10:00:00,12.78,12.8,12.74,12.75,84102.0,11.4655,11.4834,11.4296,11.4386,84102.0
2016-04-26 10:30:00,12.74,12.76,12.68,12.68,88955.0,11.4296,11.4475,11.3758,11.3758,88955.0
2016-04-26 11:00:00,12.68,12.76,12.67,12.74,66240.0,11.3758,11.4475,11.3668,11.4296,66240.0
2016-04-26 11:30:00,12.73,12.81,12.71,12.8,75299.0,11.4206,11.4924,11.4027,11.4834,75299.0
2016-04-26 12:00:00,12.8,12.84,12.8,12.81,63209.0,11.4834,11.5193,11.4834,11.4924,63209.0
2016-04-26 12:30:00,12.82,12.82,12.8,12.8,40105.0,11.5014,11.5014,11.4834,11.4834,40105.0
2016-04-26 13:00:00,12.8,12.8,12.76,12.76,64799.0,11.4834,11.4834,11.4475,11.4475,64799.0
2016-04-26 13:30:00,12.77,12.78,12.74,12.76,51991.0,11.4565,11.4655,11.4296,11.4475,51991.0
2016-04-26 14:00:00,12.76,12.8,12.75,12.75,56674.0,11.4475,11.4834,11.4386,11.4386,56674.0
2016-04-26 14:30:00,12.76,12.79,12.75,12.78,50243.0,11.4475,11.4745,11.4386,11.4655,50243.0
2016-04-26 15:00:00,12.78,12.79,12.76,12.77,71718.0,11.4655,11.4745,11.4475,11.4565,71718.0
2016-04-26 15:30:00,12.77,12.79,12.76,12.79,207483.0,11.4565,11.4745,11.4475,11.4745,207483.0
2016-04-27 09:30:00,12.79,12.88,12.73,12.79,96131.0,11.4745,11.5552,11.4206,11.4745,96131.0
2016-04-27 10:00:00,12.8,12.81,12.72,12.73,78115.0,11.4834,11.4924,11.4117,11.4206,78115.0
2016-04-27 10:30:00,12.72,12.72,12.59,12.6,78717.0,11.4117,11.4117,11.295,11.304,78717.0
2016-04-27 11:00:00,12.6,12.65,12.59,12.61,65529.0,11.304,11.3489,11.295,11.313,65529.0
2016-04-27 11:30:00,12.61,12.61,12.58,12.6,62524.0,11.313,11.313,11.2861,11.304,62524.0
2016-04-27 12:00:00,12.6,12.63,12.58,12.61,41202.0,11.304,11.3309,11.2861,11.313,41202.0
2016-04-27 12:30:00,12.61,12.62,12.6,12.61,22333.0,11.313,11.3219,11.304,11.313,22333.0
2016-04-27 13:00:00,12.61,12.65,12.6,12.63,44396.0,11.313,11.3489,11.304,11.3309,44396.0
2016-04-27 13:30:00,12.63,12.65,12.62,12.63,56937.0,11.3309,11.3489,11.3219,11.3309,56937.0
2016-04-27 14:00:00,12.62,12.7,12.59,12.68,141438.0,11.3219,11.3937,11.295,11.3758,141438.0
2016-04-27 14:30:00,12.68,12.7,12.65,12.68,71502.0,11.3758,11.3937,11.3489,11.3758,71502.0
2016-04-27 15:00:00,12.69,12.72,12.68,12.72,80844.0,11.3847,11.4117,11.3758,11.4117,80844.0
2016-04-27 15:30:00,12.71,12.72,12.67,12.67,228542.0,11.4027,11.4117,11.3668,11.3668,228542.0
2016-04-28 09:30:00,12.6,12.76,12.5,12.76,164764.0,11.304,11.4475,11.2143,11.4475,164764.0
2016-04-28 10:00:00,12.75,12.79,12.69,12.71,107992.0,11.4386,11.4745,11.3847,11.4027,107992.0
2016-04-28 10:30:00,12.71,12.76,12.69,12.76,94303.0,11.4027,11.4475,11.3847,11.4475,94303.0
2016-04-28 11:00:00,12.76,12.79,12.74,12.76,71205.0,11.4475,11.4745,11.4296,11.4475,71205.0
2016-04-28 11:30:00,12.76,12.76,12.67,12.7,164938.0,11.4475,11.4475,11.3668,11.3937,164938.0
2016-04-28 12:00:00,12.7,12.7,12.68,12.68,63751.0,11.3937,11.3937,11.3758,11.3758,63751.0
2016-04-28 12:30:00,12.68,12.73,12.68,12.71,61709.0,11.3758,11.4206,11.3758,11.4027,61709.0
2016-04-28 13:00:00,12.7,12.71,12.67,12.69,49072.0,11.3937,11.4027,11.3668,11.3847,49072.0
2016-04-28 13:30:00,12.69,12.75,12.69,12.73,78221.0,11.3847,11.4386,11.3847,11.4206,78221.0
2016-04-28 14:00:00,12.73,12.75,12.68,12.68,94118.0,11.4206,11.4386,11.3758,11.3758,94118.0
2016-04-28 14:30:00,12.68,12.69,12.63,12.65,90053.0,11.3758,11.3847,11.3309,11.3489,90053.0
2016-04-28 15:00:00,12.65,12.65,12.5,12.51,191563.0,11.3489,11.3489,11.2143,11.2233,191563.0
2016-04-28 15:30:00,12.51,12.55,12.49,12.54,273302.0,11.2233,11.2591,11.2053,11.2502,273302.0
2016-04-29 09:30:00,12.48,12.58,12.36,12.37,202783.0,11.1963,11.2861,11.0887,11.0977,202783.0
2016-04-29 10:00:00,12.37,12.41,12.34,12.37,122284.0,11.0977,11.1335,11.0707,11.0977,122284.0
2016-04-29 10:30:00,12.37,12.43,12.33,12.36,79519.0,11.0977,11.1515,11.0618,11.0887,79519.0
2016-04-29 11:00:00,12.36,12.37,12.28,12.28,122595.0,11.0887,11.0977,11.0169,11.0169,122595.0
2016-04-29 11:30:00,12.29,12.3,12.22,12.27,99433.0,11.0259,11.0349,10.9631,11.0079,99433.0
2016-04-29 12:00:00,12.28,12.32,12.25,12.3,76075.0,11.0169,11.0528,10.99,11.0349,76075.0
2016-04-29 12:30:00,12.3,12.32,12.27,12.29,108246.0,11.0349,11.0528,11.0079,11.0259,108246.0
2016-04-29 13:00:00,12.29,12.36,12.29,12.35,69731.0,11.0259,11.0887,11.0259,11.0797,69731.0
2016-04-29 13:30:00,12.35,12.36,12.28,12.28,74289.0,11.0797,11.0887,11.0169,11.0169,74289.0
2016-04-29 14:00:00,12.28,12.32,12.24,12.32,77139.0,11.0169,11.0528,10.981,11.0528,77139.0
2016-04-29 14:30:00,12.32,12.32,12.27,12.3,71552.0,11.0528,11.0528,11.0079,11.0349,71552.0
2016-04-29 15:00:00,12.3,12.38,12.3,12.35,119188.0,11.0349,11.1066,11.0349,11.0797,119188.0
2016-04-29 15:30:00,12.35,12.44,12.35,12.42,315225.0,11.0797,11.1605,11.0797,11.1425,315225.0
2016-05-02 09:30:00,12.45,12.62,12.39,12.58,245915.0,11.1694,11.3219,11.1156,11.2861,245915.0
2016-05-02 10:00:00,12.57,12.64,12.54,12.63,114284.0,11.2771,11.3399,11.2502,11.3309,114284.0
2016-05-02 10:30:00,12.63,12.68,12.62,12.65,79635.0,11.3309,11.3758,11.3219,11.3489,79635.0
2016-05-02 11:00:00,12.64,12.69,12.63,12.69,38181.0,11.3399,11.3847,11.3309,11.3847,38181.0
2016-05-02 11:30:00,12.69,12.69,12.61,12.62,82541.0,11.3847,11.3847,11.313,11.3219,82541.0
2016-05-02 12:00:00,12.62,12.64,12.59,12.59,43837.0,11.3219,11.3399,11.295,11.295,43837.0
2016-05-02 12:30:00,12.6,12.64,12.6,12.61,55833.0,11.304,11.3399,11.304,11.313,55833.0
2016-05-02 13:00:00,12.61,12.64,12.61,12.61,71865.0,11.313,11.3399,11.313,11.313,71865.0
2016-05-02 13:30:00,12.61,12.64,12.59,12.62,67162.0,11.313,11.3399,11.295,11.3219,67162.0
2016-05-02 14:00:00,12.62,12.67,12.62,12.64,71832.0,11.3219,11.3668,11.3219,11.3399,71832.0
2016-05-02 14:30:00,12.63,12.65,12.59,12.61,83004.0,11.3309,11.3489,11.295,11.313,83004.0
2016-05-02 15:00:00,12.61,12.63,12.6,12.62,111842.0,11.313,11.3309,11.304,11.3219,111842.0
2016-05-02 15:30:00,12.62,12.63,12.58,12.62,482090.0,11.3219,11.3309,11.2861,11.3219,482090.0
2016-05-03 09:30:00,12.47,12.53,12.27,12.29,296315.0,11.1874,11.2412,11.0079,11.0259,296315.0
2016-05-03 10:00:00,12.28,12.3,12.24,12.27,227210.0,11.0169,11.0349,10.981,11.0079,227210.0
2016-05-03 10:30:00,12.26,12.3,12.21,12.27,154239.0,10.999,11.0349,10.9541,11.0079,154239.0
2016-05-03 11:00:00,12.27,12.32,12.26,12.3,277782.0,11.0079,11.0528,10.999,11.0349,277782.0
2016-05-03 11:30:00,12.3,12.35,12.28,12.34,87877.0,11.0349,11.0797,11.0169,11.0707,87877.0
2016-05-03 12:00:00,12.35,12.36,12.31,12.31,76560.0,11.0797,11.0887,11.0438,11.0438,76560.0
2016-05-03 12:30:00,12.32,12.34,12.31,12.32,99416.0,11.0528,11.0707,11.0438,11.0528,99416.0
2016-05-03 13:00:00,12.31,12.35,12.31,12.32,60234.0,11.0438,11.0797,11.0438,11.0528,60234.0
2016-05-03 13:30:00,12.33,12.37,12.32,12.36,84658.0,11.0618,11.0977,11.0528,11.0887,84658.0
2016-05-03 14:00:00,12.36,12.36,12.31,12.32,76023.0,11.0887,11.0887,11.0438,11.0528,76023.0
2016-05-03 14:30:00,12.33,12.35,12.27,12.27,142914.0,11.0618,11.0797,11.0079,11.0079,142914.0
2016-05-03 15:00:00,12.28,12.28,12.21,12.22,305892.0,11.0169,11.0169,10.9541,10.9631,305892.0
2016-05-03 15:30:00,12.22,12.23,12.18,12.22,462534.0,10.9631,10.9721,10.9272,10.9631,462534.0
2016-05-04 09:30:00,12.16,12.31,12.06,12.21,339559.0,10.9093,11.0438,10.8195,10.9541,339559.0
2016-05-04 10:00:00,12.21,12.25,12.19,12.2,257936.0,10.9541,10.99,10.9362,10.9451,257936.0
2016-05-04 10:30:00,12.2,12.23,12.14,12.19,265475.0,10.9451,10.9721,10.8913,10.9362,265475.0
2016-05-04 11:00:00,12.19,12.21,12.1,12.12,167709.0,10.9362,10.9541,10.8554,10.8734,167709.0
2016-05-04 11:30:00,12.12,12.15,12.09,12.13,126347.0,10.8734,10.9003,10.8465,10.8823,126347.0
2016-05-04 12:00:00,12.13,12.14,12.12,12.12,57087.0,10.8823,10.8913,10.8734,10.8734,57087.0
2016-05-04 12:30:00,12.12,12.15,12.09,12.12,63415.0,10.8734,10.9003,10.8465,10.8734,63415.0
2016-05-04 13:00:00,12.11,12.12,12.08,12.12,61339.0,10.8644,10.8734,10.8375,10.8734,61339.0
2016-05-04 13:30:00,12.12,12.13,12.11,12.13,48495.0,10.8734,10.8823,10.8644,10.8823,48495.0
2016-05-04 14:00:00,12.12,12.15,12.11,12.14,72938.0,10.8734,10.9003,10.8644,10.8913,72938.0
2016-05-04 14:30:00,12.15,12.15,12.13,12.15,44952.0,10.9003,10.9003,10.8823,10.9003,44952.0
2016-05-04 15:00:00,12.15,12.15,12.12,12.14,102024.0,10.9003,10.9003,10.8734,10.8913,102024.0
2016-05-04 15:30:00,12.14,12.15,12.13,12.15,279510.0,10.8913,10.9003,10.8823,10.9003,279510.0
2016-05-05 09:30:00,12.22,12.23,12.07,12.12,288859.0,10.9631,10.9721,10.8285,10.8734,288859.0
2016-05-05 10:00:00,12.12,12.21,12.12,12.15,130138.0,10.8734,10.9541,10.8734,10.9003,130138.0
2016-05-05 10:30:00,12.15,12.17,12.14,12.16,156645.0,10.9003,10.9182,10.8913,10.9093,156645.0
2016-05-05 11:00:00,12.16,12.2,12.15,12.19,85034.0,10.9093,10.9451,10.9003,10.9362,85034.0
2016-05-05 11:30:00,12.2,12.21,12.18,12.18,46866.0,10.9451,10.9541,10.9272,10.9272,46866.0
2016-05-05 12:00:00,12.19,12.2,12.18,12.2,40512.0,10.9362,10.9451,10.9272,10.9451,40512.0
2016-05-05 12:30:00,12.2,12.2,12.18,12.19,42963.0,10.9451,10.9451,10.9272,10.9362,42963.0
2016-05-05 13:00:00,12.19,12.19,12.15,12.15,49318.0,10.9362,10.9362,10.9003,10.9003,49318.0
2016-05-05 13:30:00,12.16,12.18,12.15,12.17,145303.0,10.9093,10.9272,10.9003,10.9182,145303.0
2016-05-05 14:00:00,12.17,12.17,12.11,12.12,96167.0,10.9182,10.9182,10.8644,10.8734,96167.0
2016-05-05 14:30:00,12.12,12.16,12.11,12.13,58653.0,10.8734,10.9093,10.8644,10.8823,58653.0
2016-05-05 15:00:00,12.13,12.15,12.12,12.15,60387.0,10.8823,10.9003,10.8734,10.9003,60387.0
2016-05-05 15:30:00,12.14,12.18,12.12,12.16,743729.0,10.8913,10.9272,10.8734,10.9093,743729.0
2016-05-06 09:30:00,11.83,12.24,11.83,12.14,779234.0,10.6132,10.981,10.6132,10.8913,779234.0
2016-05-06 10:00:00,12.15,12.34,12.13,12.31,424309.0,10.9003,11.0707,10.8823,11.0438,424309.0
2016-05-06 10:30:00,12.3,12.34,12.23,12.34,280838.0,11.0349,11.0707,10.9721,11.0707,280838.0
2016-05-06 11:00:00,12.34,12.51,12.34,12.5,398755.0,11.0707,11.2233,11.0707,11.2143,398755.0
2016-05-06 11:30:00,12.5,12.62,12.49,12.53,522013.0,11.2143,11.3219,11.2053,11.2412,522013.0
2016-05-06 12:00:00,12.53,12.65,12.53,12.65,247191.0,11.2412,11.3489,11.2412,11.3489,247191.0
2016-05-06 12:30:00,12.64,12.68,12.62,12.65,462635.0,11.3399,11.3758,11.3219,11.3489,462635.0
2016-05-06 13:00:00,12.65,12.71,12.64,12.65,140611.0,11.3489,11.4027,11.3399,11.3489,140611.0
2016-05-06 13:30:00,12.65,12.68,12.62,12.68,149802.0,11.3489,11.3758,11.3219,11.3758,149802.0
2016-05-06 14:00:00,12.68,12.68,12.64,12.67,135867.0,11.3758,11.3758,11.3399,11.3668,135867.0
2016-05-06 14:30:00,12.67,12.73,12.66,12.7,160772.0,11.3668,11.4206,11.3578,11.3937,160772.0
2016-05-06 15:00:00,12.7,12.71,12.65,12.67,199509.0,11.3937,11.4027,11.3489,11.3668,199509.0
2016-05-06 15:30:00,12.67,12.7,12.66,12.7,729967.0,11.3668,11.3937,11.3578,11.3937,729967.0
2016-05-09 09:30:00,12.46,12.67,12.27,12.3,494842.0,11.1784,11.3668,11.0079,11.0349,494842.0
2016-05-09 10:00:00,12.31,12.31,12.26,12.3,249692.0,11.0438,11.0438,10.999,11.0349,249692.0
2016-05-09 10:30:00,12.3,12.31,12.17,12.18,333819.0,11.0349,11.0438,10.9182,10.9272,333819.0
2016-05-09 11:00:00,12.18,12.24,12.17,12.2,219856.0,10.9272,10.981,10.9182,10.9451,219856.0
2016-05-09 11:30:00,12.2,12.2,12.12,12.13,166527.0,10.9451,10.9451,10.8734,10.8823,166527.0
2016-05-09 12:00:00,12.13,12.14,12.08,12.13,148122.0,10.8823,10.8913,10.8375,10.8823,148122.0
2016-05-09 12:30:00,12.13,12.2,12.12,12.19,109981.0,10.8823,10.9451,10.8734,10.9362,109981.0
2016-05-09 13:00:00,12.18,12.2,12.17,12.19,152485.0,10.9272,10.9451,10.9182,10.9362,152485.0
2016-05-09 13:30:00,12.2,12.26,12.19,12.21,169945.0,10.9451,10.999,10.9362,10.9541,169945.0
2016-05-09 14:00:00,12.21,12.23,12.2,12.21,131158.0,10.9541,10.9721,10.9451,10.9541,131158.0
2016-05-09 14:30:00,12.22,12.3,12.21,12.27,239342.0,10.9631,11.0349,10.9541,11.0079,239342.0
2016-05-09 15:00:00,12.27,12.3,12.25,12.26,215191.0,11.0079,11.0349,10.99,10.999,215191.0
2016-05-09 15:30:00,12.25,12.3,12.25,12.28,653182.0,10.99,11.0349,10.99,11.0169,653182.0
2016-05-10 09:30:00,12.34,12.36,12.14,12.19,136782.0,11.0707,11.0887,10.8913,10.9362,136782.0
2016-05-10 10:00:00,12.19,12.26,12.18,12.19,152068.0,10.9362,10.999,10.9272,10.9362,152068.0
2016-05-10 10:30:00,12.19,12.26,12.18,12.23,101526.0,10.9362,10.999,10.9272,10.9721,101526.0
2016-05-10 11:00:00,12.23,12.28,12.22,12.28,154932.0,10.9721,11.0169,10.9631,11.0169,154932.0
2016-05-10 11:30:00,12.28,12.3,12.24,12.29,124549.0,11.0169,11.0349,10.981,11.0259,124549.0
2016-05-10 12:00:00,12.28,12.3,12.27,12.28,49753.0,11.0169,11.0349,11.0079,11.0169,49753.0
2016-05-10 12:30:00,12.27,12.31,12.26,12.31,96153.0,11.0079,11.0438,10.999,11.0438,96153.0
2016-05-10 13:00:00,12.31,12.36,12.3,12.34,171311.0,11.0438,11.0887,11.0349,11.0707,171311.0
2016-05-10 13:30:00,12.33,12.36,12.33,12.36,81562.0,11.0618,11.0887,11.0618,11.0887,81562.0
2016-05-10 14:00:00,12.35,12.35,12.33,12.34,61619.0,11.0797,11.0797,11.0618,11.0707,61619.0
2016-05-10 14:30:00,12.35,12.36,12.33,12.33,120021.0,11.0797,11.0887,11.0618,11.0618,120021.0
2016-05-10 15:00:00,12.33,12.36,12.32,12.33,191560.0,11.0618,11.0887,11.0528,11.0618,191560.0
2016-05-10 15:30:00,12.33,12.34,12.32,12.32,274003.0,11.0618,11.0707,11.0528,11.0528,274003.0
2016-05-11 09:30:00,12.24,12.32,12.2,12.27,198737.0,10.981,11.0528,10.9451,11.0079,198737.0
2016-05-11 10:00:00,12.26,12.3,12.24,12.28,82815.0,10.999,11.0349,10.981,11.0169,82815.0
2016-05-11 10:30:00,12.28,12.31,12.26,12.3,122518.0,11.0169,11.0438,10.999,11.0349,122518.0
2016-05-11 11:00:00,12.3,12.3,12.24,12.26,70188.0,11.0349,11.0349,10.981,10.999,70188.0
2016-05-11 11:30:00,12.27,12.27,12.26,12.27,32539.0,11.0079,11.0079,10.999,11.0079,32539.0
2016-05-11 12:00:00,12.27,12.27,12.25,12.25,23809.0,11.0079,11.0079,10.99,10.99,23809.0
2016-05-11 12:30:00,12.26,12.26,12.22,12.23,59693.0,10.999,10.999,10.9631,10.9721,59693.0
2016-05-11 13:00:00,12.23,12.23,12.22,12.23,37133.0,10.9721,10.9721,10.9631,10.9721,37133.0
2016-05-11 13:30:00,12.23,12.26,12.22,12.25,157164.0,10.9721,10.999,10.9631,10.99,157164.0
2016-05-11 14:00:00,12.25,12.26,12.2,12.22,82095.0,10.99,10.999,10.9451,10.9631,82095.0
2016-05-11 14:30:00,12.23,12.23,12.18,12.19,92368.0,10.9721,10.9721,10.9272,10.9362,92368.0
2016-05-11 15:00:00,12.19,12.21,12.18,12.21,170090.0,10.9362,10.9541,10.9272,10.9541,170090.0
2016-05-11 15:30:00,12.21,12.21,12.18,12.21,423005.0,10.9541,10.9541,10.9272,10.9541,423005.0
2016-05-12 09:30:00,12.23,12.27,12.11,12.11,264486.0,10.9721,11.0079,10.8644,10.8644,264486.0
2016-05-12 10:00:00,12.11,12.16,12.09,12.13,149964.0,10.8644,10.9093,10.8465,10.8823,149964.0
2016-05-12 10:30:00,12.13,12.13,12.04,12.05,98943.0,10.8823,10.8823,10.8016,10.8106,98943.0
2016-05-12 11:00:00,12.05,12.06,11.98,11.99,93162.0,10.8106,10.8195,10.7478,10.7567,93162.0
2016-05-12 11:30:00,11.98,12.0,11.95,11.96,84043.0,10.7478,10.7657,10.7209,10.7298,84043.0
2016-05-12 12:00:00,11.96,11.96,11.92,11.93,83856.0,10.7298,10.7298,10.6939,10.7029,83856.0
2016-05-12 12:30:00,11.92,11.94,11.9,11.93,43692.0,10.6939,10.7119,10.676,10.7029,43692.0
2016-05-12 13:00:00,11.93,11.94,11.89,11.92,69157.0,10.7029,10.7119,10.667,10.6939,69157.0
2016-05-12 13:30:00,11.92,11.92,11.89,11.92,61350.0,10.6939,10.6939,10.667,10.6939,61350.0
2016-05-12 14:00:00,11.92,11.94,11.91,11.92,151183.0,10.6939,10.7119,10.685,10.6939,151183.0
2016-05-12 14:30:00,11.92,11.97,11.9,11.96,138219.0,10.6939,10.7388,10.676,10.7298,138219.0
2016-05-12 15:00:00,11.96,11.97,11.92,11.95,180828.0,10.7298,10.7388,10.6939,10.7209,180828.0
2016-05-12 15:30:00,11.94,11.96,11.93,11.94,405493.0,10.7119,10.7298,10.7029,10.7119,405493.0
2016-05-13 09:30:00,11.93,12.01,11.8,11.87,130951.0,10.7029,10.7747,10.5863,10.6491,130951.0
2016-05-13 10:00:00,11.87,11.9,11.81,11.87,156072.0,10.6491,10.676,10.5953,10.6491,156072.0
2016-05-13 10:30:00,11.87,11.87,11.81,11.83,111830.0,10.6491,10.6491,10.5953,10.6132,111830.0
2016-05-13 11:00:00,11.84,11.91,11.83,11.89,88978.0,10.6222,10.685,10.6132,10.667,88978.0
2016-05-13 11:30:00,11.89,11.89,11.84,11.85,65507.0,10.667,10.667,10.6222,10.6311,65507.0
2016-05-13 12:00:00,11.85,11.88,11.84,11.88,60541.0,10.6311,10.6581,10.6222,10.6581,60541.0
2016-05-13 12:30:00,11.88,11.89,11.78,11.79,92480.0,10.6581,10.667,10.5683,10.5773,92480.0
2016-05-13 13:00:00,11.79,11.8,11.77,11.77,21745.0,10.5773,10.5863,10.5594,10.5594,21745.0
2016-05-13 13:30:00,11.77,11.78,11.68,11.69,194794.0,10.5594,10.5683,10.4786,10.4876,194794.0
2016-05-13 14:00:00,11.69,11.73,11.68,11.7,101317.0,10.4876,10.5235,10.4786,10.4966,101317.0
2016-05-13 14:30:00,11.7,11.7,11.68,11.69,68481.0,10.4966,10.4966,10.4786,10.4876,68481.0
2016-05-13 15:00:00,11.69,11.71,11.68,11.71,91693.0,10.4876,10.5055,10.4786,10.5055,91693.0
2016-05-13 15:30:00,11.71,11.71,11.65,11.66,409666.0,10.5055,10.5055,10.4517,10.4607,409666.0
2016-05-16 09:30:00,11.66,11.77,11.62,11.65,246084.0,10.4607,10.5594,10.4248,10.4517,246084.0
2016-05-16 10:00:00,11.65,11.71,11.63,11.65,174390.0,10.4517,10.5055,10.4338,10.4517,174390.0
2016-05-16 10:30:00,11.65,11.7,11.63,11.68,121856.0,10.4517,10.4966,10.4338,10.4786,121856.0
2016-05-16 11:00:00,11.68,11.72,11.67,11.69,91284.0,10.4786,10.5145,10.4697,10.4876,91284.0
2016-05-16 11:30:00,11.69,11.74,11.68,11.72,132793.0,10.4876,10.5325,10.4786,10.5145,132793.0
2016-05-16 12:00:00,11.72,11.73,11.7,11.7,112477.0,10.5145,10.5235,10.4966,10.4966,112477.0
2016-05-16 12:30:00,11.69,11.7,11.67,11.68,69943.0,10.4876,10.4966,10.4697,10.4786,69943.0
2016-05-16 13:00:00,11.69,11.7,11.67,11.67,79600.0,10.4876,10.4966,10.4697,10.4697,79600.0
2016-05-16 13:30:00,11.68,11.7,11.67,11.68,57791.0,10.4786,10.4966,10.4697,10.4786,57791.0
2016-05-16 14:00:00,11.68,11.73,11.68,11.71,111824.0,10.4786,10.5235,10.4786,10.5055,111824.0
2016-05-16 14:30:00,11.72,11.77,11.71,11.73,160962.0,10.5145,10.5594,10.5055,10.5235,160962.0
2016-05-16 15:00:00,11.73,11.77,11.72,11.75,136490.0,10.5235,10.5594,10.5145,10.5414,136490.0
2016-05-16 15:30:00,11.74,11.76,11.73,11.75,433671.0,10.5325,10.5504,10.5235,10.5414,433671.0
2016-05-17 09:30:00,11.74,11.79,11.66,11.79,313593.0,10.5325,10.5773,10.4607,10.5773,313593.0
2016-05-17 10:00:00,11.79,11.84,11.78,11.81,259712.0,10.5773,10.6222,10.5683,10.5953,259712.0
2016-05-17 10:30:00,11.81,11.85,11.78,11.85,146739.0,10.5953,10.6311,10.5683,10.6311,146739.0
2016-05-17 11:00:00,11.85,11.89,11.83,11.86,138387.0,10.6311,10.667,10.6132,10.6401,138387.0
2016-05-17 11:30:00,11.86,11.91,11.86,11.89,90843.0,10.6401,10.685,10.6401,10.667,90843.0
2016-05-17 12:00:00,11.9,11.9,11.85,11.86,73588.0,10.676,10.676,10.6311,10.6401,73588.0
2016-05-17 12:30:00,11.86,11.86,11.83,11.84,64146.0,10.6401,10.6401,10.6132,10.6222,64146.0
2016-05-17 13:00:00,11.84,11.84,11.8,11.82,85614.0,10.6222,10.6222,10.5863,10.6042,85614.0
2016-05-17 13:30:00,11.82,11.82,11.76,11.78,119635.0,10.6042,10.6042,10.5504,10.5683,119635.0
2016-05-17 14:00:00,11.78,11.79,11.67,11.69,187845.0,10.5683,10.5773,10.4697,10.4876,187845.0
2016-05-17 14:30:00,11.69,11.71,11.67,11.71,167041.0,10.4876,10.5055,10.4697,10.5055,167041.0
2016-05-17 15:00:00,11.7,11.71,11.65,11.68,147446.0,10.4966,10.5055,10.4517,10.4786,147446.0
2016-05-17 15:30:00,11.68,11.7,11.66,11.68,377525.0,10.4786,10.4966,10.4607,10.4786,377525.0
2016-05-18 09:30:00,11.86,11.86,11.57,11.59,153922.0,10.6401,10.6401,10.3799,10.3979,153922.0
2016-05-18 10:00:00,11.6,11.69,11.58,11.68,175975.0,10.4069,10.4876,10.3889,10.4786,175975.0
2016-05-18 10:30:00,11.67,11.67,11.56,11.57,119919.0,10.4697,10.4697,10.371,10.3799,119919.0
2016-05-18 11:00:00,11.57,11.57,11.51,11.54,187186.0,10.3799,10.3799,10.3261,10.353,187186.0
2016-05-18 11:30:00,11.54,11.55,11.5,11.52,257004.0,10.353,10.362,10.3171,10.3351,257004.0
2016-05-18 12:00:00,11.52,11.52,11.44,11.44,202379.0,10.3351,10.3351,10.2633,10.2633,202379.0
2016-05-18 12:30:00,11.44,11.45,11.31,11.37,1177325.0,10.2633,10.2723,10.1467,10.2005,1177325.0
2016-05-18 13:00:00,11.37,11.46,11.36,11.45,384912.0,10.2005,10.2813,10.1915,10.2723,384912.0
2016-05-18 13:30:00,11.45,11.54,11.45,11.52,464446.0,10.2723,10.353,10.2723,10.3351,464446.0
2016-05-18 14:00:00,11.51,11.52,11.43,11.47,652869.0,10.3261,10.3351,10.2543,10.2902,652869.0
2016-05-18 14:30:00,11.47,11.63,11.43,11.62,642839.0,10.2902,10.4338,10.2543,10.4248,642839.0
2016-05-18 15:00:00,11.62,11.64,11.55,11.56,451349.0,10.4248,10.4427,10.362,10.371,451349.0
2016-05-18 15:30:00,11.56,11.64,11.56,11.61,1171519.0,10.371,10.4427,10.371,10.4158,1171519.0
2016-05-19 09:30:00,11.52,11.65,11.52,11.53,187357.0,10.3351,10.4517,10.3351,10.3441,187357.0
2016-05-19 10:00:00,11.53,11.59,11.51,11.54,315345.0,10.3441,10.3979,10.3261,10.353,315345.0
2016-05-19 10:30:00,11.55,11.59,11.49,11.5,154826.0,10.362,10.3979,10.3082,10.3171,154826.0
2016-05-19 11:00:00,11.5,11.54,11.49,11.53,131442.0,10.3171,10.353,10.3082,10.3441,131442.0
2016-05-19 11:30:00,11.54,11.57,11.52,11.54,106727.0,10.353,10.3799,10.3351,10.353,106727.0
2016-05-19 12:00:00,11.54,11.57,11.53,11.55,91234.0,10.353,10.3799,10.3441,10.362,91234.0
2016-05-19 12:30:00,11.54,11.56,11.49,11.49,75137.0,10.353,10.371,10.3082,10.3082,75137.0
2016-05-19 13:00:00,11.5,11.53,11.48,11.51,89840.0,10.3171,10.3441,10.2992,10.3261,89840.0
2016-05-19 13:30:00,11.52,11.56,11.5,11.54,108288.0,10.3351,10.371,10.3171,10.353,108288.0
2016-05-19 14:00:00,11.54,11.59,11.54,11.57,326020.0,10.353,10.3979,10.353,10.3799,326020.0
2016-05-19 14:30:00,11.57,11.58,11.52,11.53,79875.0,10.3799,10.3889,10.3351,10.3441,79875.0
2016-05-19 15:00:00,11.53,11.61,11.53,11.6,155388.0,10.3441,10.4158,10.3441,10.4069,155388.0
2016-05-19 15:30:00,11.6,11.61,11.52,11.52,843101.0,10.4069,10.4158,10.3351,10.3351,843101.0
2016-05-20 09:30:00,11.57,11.82,11.53,11.8,323452.0,10.3799,10.6042,10.3441,10.5863,323452.0
2016-05-20 10:00:00,11.81,11.86,11.77,11.81,332354.0,10.5953,10.6401,10.5594,10.5953,332354.0
2016-05-20 10:30:00,11.81,11.85,11.79,11.84,96819.0,10.5953,10.6311,10.5773,10.6222,96819.0
2016-05-20 11:00:00,11.84,11.91,11.83,11.91,112053.0,10.6222,10.685,10.6132,10.685,112053.0
2016-05-20 11:30:00,11.91,11.92,11.89,11.91,60420.0,10.685,10.6939,10.667,10.685,60420.0
2016-05-20 12:00:00,11.9,11.91,11.87,11.88,104174.0,10.676,10.685,10.6491,10.6581,104174.0
2016-05-20 12:30:00,11.88,11.9,11.84,11.84,96941.0,10.6581,10.676,10.6222,10.6222,96941.0
2016-05-20 13:00:00,11.84,11.85,11.84,11.85,41909.0,10.6222,10.6311,10.6222,10.6311,41909.0
2016-05-20 13:30:00,11.84,11.84,11.79,11.79,94902.0,10.6222,10.6222,10.5773,10.5773,94902.0
2016-05-20 14:00:00,11.79,11.83,11.79,11.83,81504.0,10.5773,10.6132,10.5773,10.6132,81504.0
2016-05-20 14:30:00,11.83,11.84,11.81,11.81,137345.0,10.6132,10.6222,10.5953,10.5953,137345.0
2016-05-20 15:00:00,11.81,11.83,11.79,11.81,118502.0,10.5953,10.6132,10.5773,10.5953,118502.0
2016-05-20 15:30:00,11.81,11.85,11.8,11.85,551250.0,10.5953,10.6311,10.5863,10.6311,551250.0
2016-05-23 09:30:00,11.84,11.95,11.57,11.91,196156.0,10.6222,10.7209,10.3799,10.685,196156.0
2016-05-23 10:00:00,11.91,11.96,11.85,11.85,141704.0,10.685,10.7298,10.6311,10.6311,141704.0
2016-05-23 10:30:00,11.86,11.88,11.82,11.82,57695.0,10.6401,10.6581,10.6042,10.6042,57695.0
2016-05-23 11:00:00,11.82,11.85,11.81,11.83,70964.0,10.6042,10.6311,10.5953,10.6132,70964.0
2016-05-23 11:30:00,11.84,11.84,11.77,11.79,63837.0,10.6222,10.6222,10.5594,10.5773,63837.0
2016-05-23 12:00:00,11.79,11.81,11.78,11.81,31776.0,10.5773,10.5953,10.5683,10.5953,31776.0
2016-05-23 12:30:00,11.8,11.81,11.77,11.77,84624.0,10.5863,10.5953,10.5594,10.5594,84624.0
2016-05-23 13:00:00,11.78,11.78,11.74,11.75,101207.0,10.5683,10.5683,10.5325,10.5414,101207.0
2016-05-23 13:30:00,11.74,11.78,11.74,11.78,51797.0,10.5325,10.5683,10.5325,10.5683,51797.0
2016-05-23 14:00:00,11.78,11.78,11.75,11.76,99021.0,10.5683,10.5683,10.5414,10.5504,99021.0
2016-05-23 14:30:00,11.76,11.76,11.74,11.76,61176.0,10.5504,10.5504,10.5325,10.5504,61176.0
2016-05-23 15:00:00,11.76,11.76,11.72,11.73,68183.0,10.5504,10.5504,10.5145,10.5235,68183.0
2016-05-23 15:30:00,11.73,11.74,11.68,11.71,289207.0,10.5235,10.5325,10.4786,10.5055,289207.0
2016-05-24 09:30:00,11.8,11.8,11.71,11.71,154948.0,10.5863,10.5863,10.5055,10.5055,154948.0
2016-05-24 10:00:00,11.72,11.8,11.71,11.8,254711.0,10.5145,10.5863,10.5055,10.5863,254711.0
2016-05-24 10:30:00,11.79,11.88,11.78,11.86,330814.0,10.5773,10.6581,10.5683,10.6401,330814.0
2016-05-24 11:00:00,11.86,11.86,11.8,11.8,101755.0,10.6401,10.6401,10.5863,10.5863,101755.0
2016-05-24 11:30:00,11.8,11.81,11.77,11.79,53805.0,10.5863,10.5953,10.5594,10.5773,53805.0
2016-05-24 12:00:00,11.79,11.79,11.76,11.77,37726.0,10.5773,10.5773,10.5504,10.5594,37726.0
2016-05-24 12:30:00,11.77,11.77,11.74,11.76,105325.0,10.5594,10.5594,10.5325,10.5504,105325.0
2016-05-24 13:00:00,11.76,11.78,11.75,11.76,60528.0,10.5504,10.5683,10.5414,10.5504,60528.0
2016-05-24 13:30:00,11.76,11.76,11.73,11.76,106949.0,10.5504,10.5504,10.5235,10.5504,106949.0
2016-05-24 14:00:00,11.76,11.78,11.75,11.76,45359.0,10.5504,10.5683,10.5414,10.5504,45359.0
2016-05-24 14:30:00,11.77,11.81,11.76,11.81,56362.0,10.5594,10.5953,10.5504,10.5953,56362.0
2016-05-24 15:00:00,11.81,11.83,11.8,11.82,60237.0,10.5953,10.6132,10.5863,10.6042,60237.0
2016-05-24 15:30:00,11.83,11.83,11.8,11.82,199858.0,10.6132,10.6132,10.5863,10.6042,199858.0
2016-05-25 09:30:00,11.85,12.05,11.83,12.04,126459.0,10.6311,10.8106,10.6132,10.8016,126459.0
2016-05-25 10:00:00,12.04,12.09,12.02,12.03,99380.0,10.8016,10.8465,10.7837,10.7926,99380.0
2016-05-25 10:30:00,12.03,12.07,12.0,12.01,76668.0,10.7926,10.8285,10.7657,10.7747,76668.0
2016-05-25 11:00:00,12.01,12.03,11.97,11.97,39758.0,10.7747,10.7926,10.7388,10.7388,39758.0
2016-05-25 11:30:00,11.97,11.99,11.93,11.96,67354.0,10.7388,10.7567,10.7029,10.7298,67354.0
2016-05-25 12:00:00,11.96,11.96,11.95,11.96,4853.0,10.7298,10.7298,10.7209,10.7298,4853.0
2016-05-25 12:30:00,11.96,11.99,11.95,11.99,44833.0,10.7298,10.7567,10.7209,10.7567,44833.0
2016-05-25 13:00:00,11.99,12.06,11.98,12.05,137275.0,10.7567,10.8195,10.7478,10.8106,137275.0
2016-05-25 13:30:00,12.05,12.06,12.03,12.05,57843.0,10.8106,10.8195,10.7926,10.8106,57843.0
2016-05-25 14:00:00,12.05,12.05,12.01,12.02,59968.0,10.8106,10.8106,10.7747,10.7837,59968.0
2016-05-25 14:30:00,12.02,12.04,12.0,12.01,118266.0,10.7837,10.8016,10.7657,10.7747,118266.0
2016-05-25 15:00:00,12.01,12.06,12.0,12.05,79689.0,10.7747,10.8195,10.7657,10.8106,79689.0
2016-05-25 15:30:00,12.05,12.05,12.02,12.03,372652.0,10.8106,10.8106,10.7837,10.7926,372652.0
2016-05-26 09:30:00,12.0,12.06,11.99,11.99,125554.0,10.7657,10.8195,10.7567,10.7567,125554.0
2016-05-26 10:00:00,12.0,12.05,11.99,12.01,123175.0,10.7657,10.8106,10.7567,10.7747,123175.0
2016-05-26 10:30:00,12.01,12.02,11.96,11.96,68969.0,10.7747,10.7837,10.7298,10.7298,68969.0
2016-05-26 11:00:00,11.96,11.97,11.93,11.95,81899.0,10.7298,10.7388,10.7029,10.7209,81899.0
2016-05-26 11:30:00,11.95,11.95,11.92,11.94,42351.0,10.7209,10.7209,10.6939,10.7119,42351.0
2016-05-26 12:00:00,11.94,11.95,11.92,11.93,40121.0,10.7119,10.7209,10.6939,10.7029,40121.0
2016-05-26 12:30:00,11.93,11.97,11.93,11.94,85413.0,10.7029,10.7388,10.7029,10.7119,85413.0
2016-05-26 13:00:00,11.94,11.95,11.94,11.95,22201.0,10.7119,10.7209,10.7119,10.7209,22201.0
2016-05-26 13:30:00,11.95,11.95,11.91,11.94,58147.0,10.7209,10.7209,10.685,10.7119,58147.0
2016-05-26 14:00:00,11.93,11.94,11.89,11.91,104277.0,10.7029,10.7119,10.667,10.685,104277.0
2016-05-26 14:30:00,11.9,11.91,11.88,11.88,80712.0,10.676,10.685,10.6581,10.6581,80712.0
2016-05-26 15:00:00,11.88,11.9,11.88,11.88,101506.0,10.6581,10.676,10.6581,10.6581,101506.0
2016-05-26 15:30:00,11.88,11.9,11.85,11.86,194872.0,10.6581,10.676,10.6311,10.6401,194872.0
2016-05-27 09:30:00,11.86,11.93,11.74,11.87,145768.0,10.6401,10.7029,10.5325,10.6491,145768.0
2016-05-27 10:00:00,11.87,11.95,11.87,11.92,236651.0,10.6491,10.7209,10.6491,10.6939,236651.0
2016-05-27 10:30:00,11.91,11.95,11.91,11.92,99484.0,10.685,10.7209,10.685,10.6939,99484.0
2016-05-27 11:00:00,11.91,11.94,11.9,11.94,67945.0,10.685,10.7119,10.676,10.7119,67945.0
2016-05-27 11:30:00,11.94,11.94,11.93,11.94,73826.0,10.7119,10.7119,10.7029,10.7119,73826.0
2016-05-27 12:00:00,11.94,11.95,11.9,11.91,270511.0,10.7119,10.7209,10.676,10.685,270511.0
2016-05-27 12:30:00,11.91,11.92,11.89,11.91,146511.0,10.685,10.6939,10.667,10.685,146511.0
2016-05-27 13:00:00,11.91,11.91,11.89,11.89,154703.0,10.685,10.685,10.667,10.667,154703.0
2016-05-27 13:30:00,11.9,11.9,11.87,11.88,162054.0,10.676,10.676,10.6491,10.6581,162054.0
2016-05-27 14:00:00,11.88,11.9,11.87,11.9,143445.0,10.6581,10.676,10.6491,10.676,143445.0
2016-05-27 14:30:00,11.9,11.9,11.88,11.89,75985.0,10.676,10.676,10.6581,10.667,75985.0
2016-05-27 15:00:00,11.9,11.9,11.86,11.88,214526.0,10.676,10.676,10.6401,10.6581,214526.0
2016-05-27 15:30:00,11.89,11.91,11.88,11.91,770568.0,10.667,10.685,10.6581,10.685,770568.0
2016-05-31 09:30:00,11.87,11.97,11.76,11.93,307830.0,10.6491,10.7388,10.5504,10.7029,307830.0
2016-05-31 10:00:00,11.92,11.96,11.92,11.96,129551.0,10.6939,10.7298,10.6939,10.7298,129551.0
2016-05-31 10:30:00,11.96,12.0,11.94,11.94,242461.0,10.7298,10.7657,10.7119,10.7119,242461.0
2016-05-31 11:00:00,11.94,11.95,11.91,11.95,87016.0,10.7119,10.7209,10.685,10.7209,87016.0
2016-05-31 11:30:00,11.95,11.97,11.92,11.96,132561.0,10.7209,10.7388,10.6939,10.7298,132561.0
2016-05-31 12:00:00,11.96,11.96,11.91,11.91,157302.0,10.7298,10.7298,10.685,10.685,157302.0
2016-05-31 12:30:00,11.91,11.96,11.91,11.95,186961.0,10.685,10.7298,10.685,10.7209,186961.0
2016-05-31 13:00:00,11.96,11.96,11.93,11.94,98613.0,10.7298,10.7298,10.7029,10.7119,98613.0
2016-05-31 13:30:00,11.94,11.94,11.92,11.92,34808.0,10.7119,10.7119,10.6939,10.6939,34808.0
2016-05-31 14:00:00,11.92,11.93,11.89,11.9,107259.0,10.6939,10.7029,10.667,10.676,107259.0
2016-05-31 14:30:00,11.91,11.92,11.89,11.91,105098.0,10.685,10.6939,10.667,10.685,105098.0
2016-05-31 15:00:00,11.9,11.95,11.89,11.93,147239.0,10.676,10.7209,10.667,10.7029,147239.0
2016-05-31 15:30:00,11.93,11.98,11.92,11.95,416420.0,10.7029,10.7478,10.6939,10.7209,416420.0
2016-06-01 09:30:00,11.91,11.95,11.83,11.95,130872.0,10.685,10.7209,10.6132,10.7209,130872.0
2016-06-01 10:00:00,11.96,12.02,11.95,12.0,231112.0,10.7298,10.7837,10.7209,10.7657,231112.0
2016-06-01 10:30:00,12.01,12.04,11.99,12.03,158447.0,10.7747,10.8016,10.7567,10.7926,158447.0
2016-06-01 11:00:00,12.03,12.07,12.02,12.06,124970.0,10.7926,10.8285,10.7837,10.8195,124970.0
2016-06-01 11:30:00,12.05,12.07,12.03,12.05,156412.0,10.8106,10.8285,10.7926,10.8106,156412.0
2016-06-01 12:00:00,12.04,12.06,12.02,12.05,189013.0,10.8016,10.8195,10.7837,10.8106,189013.0
2016-06-01 12:30:00,12.05,12.06,12.02,12.04,253608.0,10.8106,10.8195,10.7837,10.8016,253608.0
2016-06-01 13:00:00,12.03,12.04,12.02,12.04,67177.0,10.7926,10.8016,10.7837,10.8016,67177.0
2016-06-01 13:30:00,12.04,12.06,12.02,12.04,161028.0,10.8016,10.8195,10.7837,10.8016,161028.0
2016-06-01 14:00:00,12.04,12.05,12.02,12.04,76038.0,10.8016,10.8106,10.7837,10.8016,76038.0
2016-06-01 14:30:00,12.03,12.05,12.01,12.05,87293.0,10.7926,10.8106,10.7747,10.8106,87293.0
2016-06-01 15:00:00,12.05,12.06,12.03,12.06,163566.0,10.8106,10.8195,10.7926,10.8195,163566.0
2016-06-01 15:30:00,12.05,12.06,12.01,12.03,356724.0,10.8106,10.8195,10.7747,10.7926,356724.0
2016-06-02 09:30:00,11.99,12.04,11.96,12.0,151785.0,10.7567,10.8016,10.7298,10.7657,151785.0
2016-06-02 10:00:00,12.01,12.03,11.94,11.94,115451.0,10.7747,10.7926,10.7119,10.7119,115451.0
2016-06-02 10:30:00,11.94,11.98,11.93,11.98,54247.0,10.7119,10.7478,10.7029,10.7478,54247.0
2016-06-02 11:00:00,11.99,12.01,11.97,11.99,89801.0,10.7567,10.7747,10.7388,10.7567,89801.0
2016-06-02 11:30:00,11.99,12.01,11.97,12.0,71829.0,10.7567,10.7747,10.7388,10.7657,71829.0
2016-06-02 12:00:00,12.0,12.01,11.97,11.98,168394.0,10.7657,10.7747,10.7388,10.7478,168394.0
2016-06-02 12:30:00,11.97,11.99,11.96,11.97,172565.0,10.7388,10.7567,10.7298,10.7388,172565.0
2016-06-02 13:00:00,11.98,11.99,11.97,11.98,89750.0,10.7478,10.7567,10.7388,10.7478,89750.0
2016-06-02 13:30:00,11.98,12.02,11.97,12.02,70293.0,10.7478,10.7837,10.7388,10.7837,70293.0
2016-06-02 14:00:00,12.02,12.03,12.01,12.02,54831.0,10.7837,10.7926,10.7747,10.7837,54831.0
2016-06-02 14:30:00,12.02,12.08,12.01,12.07,120373.0,10.7837,10.8375,10.7747,10.8285,120373.0
2016-06-02 15:00:00,12.07,12.1,12.06,12.1,164105.0,10.8285,10.8554,10.8195,10.8554,164105.0
2016-06-02 15:30:00,12.1,12.14,12.07,12.14,770803.0,10.8554,10.8913,10.8285,10.8913,770803.0
2016-06-03 09:30:00,12.08,12.08,11.86,11.89,107675.0,10.8375,10.8375,10.6401,10.667,107675.0
2016-06-03 10:00:00,11.89,11.9,11.81,11.83,137915.0,10.667,10.676,10.5953,10.6132,137915.0
2016-06-03 10:30:00,11.84,11.88,11.82,11.87,115677.0,10.6222,10.6581,10.6042,10.6491,115677.0
2016-06-03 11:00:00,11.88,11.91,11.86,11.89,188152.0,10.6581,10.685,10.6401,10.667,188152.0
2016-06-03 11:30:00,11.9,11.99,11.89,11.99,101870.0,10.676,10.7567,10.667,10.7567,101870.0
2016-06-03 12:00:00,11.98,11.99,11.95,11.96,71233.0,10.7478,10.7567,10.7209,10.7298,71233.0
2016-06-03 12:30:00,11.96,11.98,11.93,11.94,74762.0,10.7298,10.7478,10.7029,10.7119,74762.0
2016-06-03 13:00:00,11.94,11.96,11.93,11.95,67315.0,10.7119,10.7298,10.7029,10.7209,67315.0
2016-06-03 13:30:00,11.95,11.96,11.93,11.95,51733.0,10.7209,10.7298,10.7029,10.7209,51733.0
2016-06-03 14:00:00,11.95,12.0,11.94,11.98,81539.0,10.7209,10.7657,10.7119,10.7478,81539.0
2016-06-03 14:30:00,11.98,12.03,11.98,12.02,68542.0,10.7478,10.7926,10.7478,10.7837,68542.0
2016-06-03 15:00:00,12.01,12.02,11.99,12.01,52963.0,10.7747,10.7837,10.7567,10.7747,52963.0
2016-06-03 15:30:00,12.01,12.02,11.97,11.97,333000.0,10.7747,10.7837,10.7388,10.7388,333000.0
2016-06-06 09:30:00,11.99,12.12,11.95,12.11,150661.0,10.7567,10.8734,10.7209,10.8644,150661.0
2016-06-06 10:00:00,12.11,12.15,12.1,12.13,97988.0,10.8644,10.9003,10.8554,10.8823,97988.0
2016-06-06 10:30:00,12.13,12.16,12.13,12.13,62493.0,10.8823,10.9093,10.8823,10.8823,62493.0
2016-06-06 11:00:00,12.13,12.14,12.12,12.13,44144.0,10.8823,10.8913,10.8734,10.8823,44144.0
2016-06-06 11:30:00,12.13,12.17,12.13,12.15,80857.0,10.8823,10.9182,10.8823,10.9003,80857.0
2016-06-06 12:00:00,12.15,12.17,12.14,12.16,54748.0,10.9003,10.9182,10.8913,10.9093,54748.0
2016-06-06 12:30:00,12.15,12.16,12.1,12.13,54972.0,10.9003,10.9093,10.8554,10.8823,54972.0
2016-06-06 13:00:00,12.13,12.16,12.12,12.15,80723.0,10.8823,10.9093,10.8734,10.9003,80723.0
2016-06-06 13:30:00,12.14,12.18,12.13,12.18,40195.0,10.8913,10.9272,10.8823,10.9272,40195.0
2016-06-06 14:00:00,12.17,12.21,12.16,12.2,75087.0,10.9182,10.9541,10.9093,10.9451,75087.0
2016-06-06 14:30:00,12.2,12.21,12.19,12.21,59151.0,10.9451,10.9541,10.9362,10.9541,59151.0
2016-06-06 15:00:00,12.21,12.21,12.18,12.19,68492.0,10.9541,10.9541,10.9272,10.9362,68492.0
2016-06-06 15:30:00,12.2,12.21,12.16,12.16,279290.0,10.9451,10.9541,10.9093,10.9093,279290.0
2016-06-07 09:30:00,12.13,12.19,11.96,12.04,293270.0,10.8823,10.9362,10.7298,10.8016,293270.0
2016-06-07 10:00:00,12.04,12.05,11.94,12.02,371103.0,10.8016,10.8106,10.7119,10.7837,371103.0
2016-06-07 10:30:00,12.02,12.03,11.89,11.89,498924.0,10.7837,10.7926,10.667,10.667,498924.0
2016-06-07 11:00:00,11.9,11.92,11.83,11.85,1197668.0,10.676,10.6939,10.6132,10.6311,1197668.0
2016-06-07 11:30:00,11.86,11.86,11.81,11.86,199776.0,10.6401,10.6401,10.5953,10.6401,199776.0
2016-06-07 12:00:00,11.86,11.89,11.85,11.87,150740.0,10.6401,10.667,10.6311,10.6491,150740.0
2016-06-07 12:30:00,11.88,11.88,11.84,11.86,113769.0,10.6581,10.6581,10.6222,10.6401,113769.0
2016-06-07 13:00:00,11.86,11.92,11.86,11.9,161220.0,10.6401,10.6939,10.6401,10.676,161220.0
2016-06-07 13:30:00,11.9,11.94,11.89,11.91,147172.0,10.676,10.7119,10.667,10.685,147172.0
2016-06-07 14:00:00,11.92,11.94,11.9,11.9,110421.0,10.6939,10.7119,10.676,10.676,110421.0
2016-06-07 14:30:00,11.9,11.91,11.88,11.88,148168.0,10.676,10.685,10.6581,10.6581,148168.0
2016-06-07 15:00:00,11.88,11.9,11.86,11.9,201711.0,10.6581,10.676,10.6401,10.676,201711.0
2016-06-07 15:30:00,11.9,11.9,11.84,11.87,575409.0,10.676,10.676,10.6222,10.6491,575409.0
2016-06-08 09:30:00,11.87,11.94,11.87,11.9,283932.0,10.6491,10.7119,10.6491,10.676,283932.0
2016-06-08 10:00:00,11.9,11.9,11.76,11.85,303799.0,10.676,10.676,10.5504,10.6311,303799.0
2016-06-08 10:30:00,11.84,11.87,11.84,11.87,165214.0,10.6222,10.6491,10.6222,10.6491,165214.0
2016-06-08 11:00:00,11.87,11.87,11.83,11.86,188730.0,10.6491,10.6491,10.6132,10.6401,188730.0
2016-06-08 11:30:00,11.85,11.87,11.84,11.86,195790.0,10.6311,10.6491,10.6222,10.6401,195790.0
2016-06-08 12:00:00,11.86,11.9,11.86,11.9,88301.0,10.6401,10.676,10.6401,10.676,88301.0
2016-06-08 12:30:00,11.89,11.9,11.87,11.88,75586.0,10.667,10.676,10.6491,10.6581,75586.0
2016-06-08 13:00:00,11.89,11.9,11.87,11.88,121122.0,10.667,10.676,10.6491,10.6581,121122.0
2016-06-08 13:30:00,11.88,11.89,11.83,11.86,356710.0,10.6581,10.667,10.6132,10.6401,356710.0
2016-06-08 14:00:00,11.86,11.9,11.84,11.89,167972.0,10.6401,10.676,10.6222,10.667,167972.0
2016-06-08 14:30:00,11.89,11.9,11.86,11.86,183723.0,10.667,10.676,10.6401,10.6401,183723.0
2016-06-08 15:00:00,11.86,11.87,11.84,11.85,203030.0,10.6401,10.6491,10.6222,10.6311,203030.0
2016-06-08 15:30:00,11.85,11.85,11.8,11.81,669504.0,10.6311,10.6311,10.5863,10.5953,669504.0
2016-06-09 09:30:00,11.74,11.82,11.59,11.78,315158.0,10.5325,10.6042,10.3979,10.5683,315158.0
2016-06-09 10:00:00,11.78,11.78,11.64,11.66,427849.0,10.5683,10.5683,10.4427,10.4607,427849.0
2016-06-09 10:30:00,11.66,11.67,11.59,11.62,249393.0,10.4607,10.4697,10.3979,10.4248,249393.0
2016-06-09 11:00:00,11.62,11.66,11.62,11.62,1196052.0,10.4248,10.4607,10.4248,10.4248,1196052.0
2016-06-09 11:30:00,11.62,11.74,11.62,11.7,794836.0,10.4248,10.5325,10.4248,10.4966,794836.0
2016-06-09 12:00:00,11.71,11.73,11.68,11.69,320060.0,10.5055,10.5235,10.4786,10.4876,320060.0
2016-06-09 12:30:00,11.7,11.7,11.65,11.67,194000.0,10.4966,10.4966,10.4517,10.4697,194000.0
2016-06-09 13:00:00,11.66,11.74,11.66,11.7,281732.0,10.4607,10.5325,10.4607,10.4966,281732.0
2016-06-09 13:30:00,11.69,11.73,11.68,11.7,204776.0,10.4876,10.5235,10.4786,10.4966,204776.0
2016-06-09 14:00:00,11.7,11.7,11.68,11.69,243002.0,10.4966,10.4966,10.4786,10.4876,243002.0
2016-06-09 14:30:00,11.69,11.74,11.68,11.72,199611.0,10.4876,10.5325,10.4786,10.5145,199611.0
2016-06-09 15:00:00,11.71,11.72,11.68,11.69,320948.0,10.5055,10.5145,10.4786,10.4876,320948.0
2016-06-09 15:30:00,11.68,11.69,11.64,11.69,1037104.0,10.4786,10.4876,10.4427,10.4876,1037104.0
2016-06-10 09:30:00,11.6,11.62,11.4,11.43,314909.0,10.4069,10.4248,10.2274,10.2543,314909.0
2016-06-10 10:00:00,11.43,11.47,11.33,11.36,1289428.0,10.2543,10.2902,10.1646,10.1915,1289428.0
2016-06-10 10:30:00,11.36,11.38,11.32,11.38,430326.0,10.1915,10.2095,10.1557,10.2095,430326.0
2016-06-10 11:00:00,11.38,11.4,11.34,11.38,615479.0,10.2095,10.2274,10.1736,10.2095,615479.0
2016-06-10 11:30:00,11.39,11.43,11.34,11.38,452033.0,10.2185,10.2543,10.1736,10.2095,452033.0
2016-06-10 12:00:00,11.38,11.39,11.31,11.39,247908.0,10.2095,10.2185,10.1467,10.2185,247908.0
2016-06-10 12:30:00,11.39,11.4,11.36,11.37,272340.0,10.2185,10.2274,10.1915,10.2005,272340.0
2016-06-10 13:00:00,11.38,11.39,11.35,11.36,382750.0,10.2095,10.2185,10.1826,10.1915,382750.0
2016-06-10 13:30:00,11.36,11.41,11.35,11.39,495962.0,10.1915,10.2364,10.1826,10.2185,495962.0
2016-06-10 14:00:00,11.39,11.4,11.35,11.38,241152.0,10.2185,10.2274,10.1826,10.2095,241152.0
2016-06-10 14:30:00,11.37,11.38,11.32,11.34,190564.0,10.2005,10.2095,10.1557,10.1736,190564.0
2016-06-10 15:00:00,11.34,11.46,11.33,11.46,605592.0,10.1736,10.2813,10.1646,10.2813,605592.0
2016-06-10 15:30:00,11.46,11.53,11.45,11.51,772737.0,10.2813,10.3441,10.2723,10.3261,772737.0
2016-06-13 09:30:00,11.48,11.69,11.43,11.67,392949.0,10.2992,10.4876,10.2543,10.4697,392949.0
2016-06-13 10:00:00,11.66,11.73,11.64,11.67,246212.0,10.4607,10.5235,10.4427,10.4697,246212.0
2016-06-13 10:30:00,11.67,11.68,11.55,11.58,149919.0,10.4697,10.4786,10.362,10.3889,149919.0
2016-06-13 11:00:00,11.57,11.58,11.54,11.58,160229.0,10.3799,10.3889,10.353,10.3889,160229.0
2016-06-13 11:30:00,11.58,11.58,11.53,11.53,247876.0,10.3889,10.3889,10.3441,10.3441,247876.0
2016-06-13 12:00:00,11.53,11.59,11.53,11.58,91960.0,10.3441,10.3979,10.3441,10.3889,91960.0
2016-06-13 12:30:00,11.58,11.62,11.56,11.62,261199.0,10.3889,10.4248,10.371,10.4248,261199.0
2016-06-13 13:00:00,11.62,11.63,11.56,11.6,84688.0,10.4248,10.4338,10.371,10.4069,84688.0
2016-06-13 13:30:00,11.6,11.6,11.55,11.55,144968.0,10.4069,10.4069,10.362,10.362,144968.0
2016-06-13 14:00:00,11.56,11.58,11.54,11.57,247938.0,10.371,10.3889,10.353,10.3799,247938.0
2016-06-13 14:30:00,11.57,11.61,11.57,11.58,206792.0,10.3799,10.4158,10.3799,10.3889,206792.0
2016-06-13 15:00:00,11.58,11.58,11.54,11.57,509590.0,10.3889,10.3889,10.353,10.3799,509590.0
2016-06-13 15:30:00,11.57,11.59,11.54,11.56,753488.0,10.3799,10.3979,10.353,10.371,753488.0
2016-06-14 09:30:00,11.53,11.62,11.46,11.59,196914.0,10.3441,10.4248,10.2813,10.3979,196914.0
2016-06-14 10:00:00,11.59,11.6,11.41,11.42,255076.0,10.3979,10.4069,10.2364,10.2454,255076.0
2016-06-14 10:30:00,11.42,11.45,11.34,11.35,690897.0,10.2454,10.2723,10.1736,10.1826,690897.0
2016-06-14 11:00:00,11.35,11.36,11.27,11.27,855922.0,10.1826,10.1915,10.1108,10.1108,855922.0
2016-06-14 11:30:00,11.27,11.32,11.25,11.31,502007.0,10.1108,10.1557,10.0929,10.1467,502007.0
2016-06-14 12:00:00,11.31,11.43,11.3,11.41,1106517.0,10.1467,10.2543,10.1377,10.2364,1106517.0
2016-06-14 12:30:00,11.42,11.43,11.35,11.38,129905.0,10.2454,10.2543,10.1826,10.2095,129905.0
2016-06-14 13:00:00,11.38,11.41,11.34,11.35,430795.0,10.2095,10.2364,10.1736,10.1826,430795.0
2016-06-14 13:30:00,11.35,11.4,11.34,11.36,111618.0,10.1826,10.2274,10.1736,10.1915,111618.0
2016-06-14 14:00:00,11.36,11.41,11.35,11.38,596235.0,10.1915,10.2364,10.1826,10.2095,596235.0
2016-06-14 14:30:00,11.38,11.4,11.34,11.38,501845.0,10.2095,10.2274,10.1736,10.2095,501845.0
2016-06-14 15:00:00,11.37,11.43,11.35,11.42,456472.0,10.2005,10.2543,10.1826,10.2454,456472.0
2016-06-14 15:30:00,11.42,11.46,11.41,11.45,511404.0,10.2454,10.2813,10.2364,10.2723,511404.0
2016-06-15 09:30:00,11.39,11.59,11.39,11.51,176551.0,10.2185,10.3979,10.2185,10.3261,176551.0
2016-06-15 10:00:00,11.51,11.68,11.51,11.68,474422.0,10.3261,10.4786,10.3261,10.4786,474422.0
2016-06-15 10:30:00,11.68,11.84,11.67,11.78,809871.0,10.4786,10.6222,10.4697,10.5683,809871.0
2016-06-15 11:00:00,11.78,11.87,11.77,11.78,255463.0,10.5683,10.6491,10.5594,10.5683,255463.0
2016-06-15 11:30:00,11.77,11.83,11.73,11.81,208178.0,10.5594,10.6132,10.5235,10.5953,208178.0
2016-06-15 12:00:00,11.8,11.81,11.77,11.79,78456.0,10.5863,10.5953,10.5594,10.5773,78456.0
2016-06-15 12:30:00,11.78,11.82,11.77,11.79,174574.0,10.5683,10.6042,10.5594,10.5773,174574.0
2016-06-15 13:00:00,11.78,11.81,11.76,11.79,181517.0,10.5683,10.5953,10.5504,10.5773,181517.0
2016-06-15 13:30:00,11.79,11.83,11.78,11.78,347148.0,10.5773,10.6132,10.5683,10.5683,347148.0
2016-06-15 14:00:00,11.79,11.81,11.74,11.76,185965.0,10.5773,10.5953,10.5325,10.5504,185965.0
2016-06-15 14:30:00,11.76,11.81,11.75,11.8,234532.0,10.5504,10.5953,10.5414,10.5863,234532.0
2016-06-15 15:00:00,11.79,11.8,11.74,11.75,247881.0,10.5773,10.5863,10.5325,10.5414,247881.0
2016-06-15 15:30:00,11.75,11.77,11.65,11.68,569197.0,10.5414,10.5594,10.4517,10.4786,569197.0
2016-06-16 09:30:00,11.58,11.66,11.46,11.47,104218.0,10.3889,10.4607,10.2813,10.2902,104218.0
2016-06-16 10:00:00,11.46,11.49,11.39,11.42,213800.0,10.2813,10.3082,10.2185,10.2454,213800.0
2016-06-16 10:30:00,11.42,11.42,11.36,11.38,81778.0,10.2454,10.2454,10.1915,10.2095,81778.0
2016-06-16 11:00:00,11.39,11.43,11.38,11.42,248088.0,10.2185,10.2543,10.2095,10.2454,248088.0
2016-06-16 11:30:00,11.43,11.44,11.33,11.34,92939.0,10.2543,10.2633,10.1646,10.1736,92939.0
2016-06-16 12:00:00,11.34,11.42,11.32,11.4,115676.0,10.1736,10.2454,10.1557,10.2274,115676.0
2016-06-16 12:30:00,11.4,11.44,11.38,11.4,89438.0,10.2274,10.2633,10.2095,10.2274,89438.0
2016-06-16 13:00:00,11.41,11.44,11.38,11.39,104846.0,10.2364,10.2633,10.2095,10.2185,104846.0
2016-06-16 13:30:00,11.4,11.41,11.36,11.37,78903.0,10.2274,10.2364,10.1915,10.2005,78903.0
2016-06-16 14:00:00,11.37,11.43,11.35,11.36,159455.0,10.2005,10.2543,10.1826,10.1915,159455.0
2016-06-16 14:30:00,11.36,11.38,11.32,11.34,213670.0,10.1915,10.2095,10.1557,10.1736,213670.0
2016-06-16 15:00:00,11.33,11.41,11.3,11.41,222356.0,10.1646,10.2364,10.1377,10.2364,222356.0
2016-06-16 15:30:00,11.41,11.43,11.37,11.4,788626.0,10.2364,10.2543,10.2005,10.2274,788626.0
2016-06-17 09:30:00,11.38,11.4,11.2,11.37,414627.0,10.2095,10.2274,10.048,10.2005,414627.0
2016-06-17 10:00:00,11.37,11.4,11.32,11.34,102518.0,10.2005,10.2274,10.1557,10.1736,102518.0
2016-06-17 10:30:00,11.33,11.37,11.29,11.34,130439.0,10.1646,10.2005,10.1287,10.1736,130439.0
2016-06-17 11:00:00,11.34,11.34,11.27,11.28,106773.0,10.1736,10.1736,10.1108,10.1198,106773.0
2016-06-17 11:30:00,11.27,11.32,11.24,11.28,320643.0,10.1108,10.1557,10.0839,10.1198,320643.0
2016-06-17 12:00:00,11.28,11.34,11.28,11.34,51356.0,10.1198,10.1736,10.1198,10.1736,51356.0
2016-06-17 12:30:00,11.34,11.35,11.28,11.29,82969.0,10.1736,10.1826,10.1198,10.1287,82969.0
2016-06-17 13:00:00,11.28,11.31,11.26,11.3,64303.0,10.1198,10.1467,10.1018,10.1377,64303.0
2016-06-17 13:30:00,11.3,11.33,11.29,11.31,66906.0,10.1377,10.1646,10.1287,10.1467,66906.0
2016-06-17 14:00:00,11.3,11.33,11.29,11.32,102185.0,10.1377,10.1646,10.1287,10.1557,102185.0
2016-06-17 14:30:00,11.32,11.35,11.31,11.33,95360.0,10.1557,10.1826,10.1467,10.1646,95360.0
2016-06-17 15:00:00,11.33,11.33,11.28,11.29,69781.0,10.1646,10.1646,10.1198,10.1287,69781.0
2016-06-17 15:30:00,11.29,11.29,11.26,11.27,490388.0,10.1287,10.1287,10.1018,10.1108,490388.0
2016-06-20 09:30:00,11.41,11.49,11.31,11.42,227705.0,10.2364,10.3082,10.1467,10.2454,227705.0
2016-06-20 10:00:00,11.42,11.55,11.42,11.52,226855.0,10.2454,10.362,10.2454,10.3351,226855.0
2016-06-20 10:30:00,11.51,11.53,11.48,11.5,170255.0,10.3261,10.3441,10.2992,10.3171,170255.0
2016-06-20 11:00:00,11.51,11.53,11.48,11.49,106017.0,10.3261,10.3441,10.2992,10.3082,106017.0
2016-06-20 11:30:00,11.48,11.5,11.43,11.49,102279.0,10.2992,10.3171,10.2543,10.3082,102279.0
2016-06-20 12:00:00,11.49,11.49,11.46,11.48,95096.0,10.3082,10.3082,10.2813,10.2992,95096.0
2016-06-20 12:30:00,11.48,11.5,11.47,11.47,79491.0,10.2992,10.3171,10.2902,10.2902,79491.0
2016-06-20 13:00:00,11.48,11.48,11.45,11.46,79193.0,10.2992,10.2992,10.2723,10.2813,79193.0
2016-06-20 13:30:00,11.47,11.5,11.46,11.48,68477.0,10.2902,10.3171,10.2813,10.2992,68477.0
2016-06-20 14:00:00,11.47,11.5,11.45,11.46,106523.0,10.2902,10.3171,10.2723,10.2813,106523.0
2016-06-20 14:30:00,11.45,11.46,11.41,11.42,141493.0,10.2723,10.2813,10.2364,10.2454,141493.0
2016-06-20 15:00:00,11.43,11.45,11.42,11.44,107888.0,10.2543,10.2723,10.2454,10.2633,107888.0
2016-06-20 15:30:00,11.44,11.45,11.39,11.41,400897.0,10.2633,10.2723,10.2185,10.2364,400897.0
2016-06-21 09:30:00,11.41,11.45,11.31,11.35,151677.0,10.2364,10.2723,10.1467,10.1826,151677.0
2016-06-21 10:00:00,11.35,11.35,11.27,11.29,142845.0,10.1826,10.1826,10.1108,10.1287,142845.0
2016-06-21 10:30:00,11.29,11.33,11.26,11.33,236200.0,10.1287,10.1646,10.1018,10.1646,236200.0
2016-06-21 11:00:00,11.32,11.4,11.32,11.38,115616.0,10.1557,10.2274,10.1557,10.2095,115616.0
2016-06-21 11:30:00,11.38,11.39,11.34,11.36,144209.0,10.2095,10.2185,10.1736,10.1915,144209.0
2016-06-21 12:00:00,11.37,11.38,11.35,11.37,72699.0,10.2005,10.2095,10.1826,10.2005,72699.0
2016-06-21 12:30:00,11.37,11.39,11.37,11.37,44260.0,10.2005,10.2185,10.2005,10.2005,44260.0
2016-06-21 13:00:00,11.38,11.4,11.37,11.39,100666.0,10.2095,10.2274,10.2005,10.2185,100666.0
2016-06-21 13:30:00,11.38,11.43,11.38,11.43,222580.0,10.2095,10.2543,10.2095,10.2543,222580.0
2016-06-21 14:00:00,11.43,11.52,11.43,11.51,241842.0,10.2543,10.3351,10.2543,10.3261,241842.0
2016-06-21 14:30:00,11.51,11.56,11.5,11.52,343849.0,10.3261,10.371,10.3171,10.3351,343849.0
2016-06-21 15:00:00,11.51,11.56,11.5,11.55,171668.0,10.3261,10.371,10.3171,10.362,171668.0
2016-06-21 15:30:00,11.56,11.56,11.53,11.54,599320.0,10.371,10.371,10.3441,10.353,599320.0
2016-06-22 09:30:00,11.57,11.72,11.54,11.7,248583.0,10.3799,10.5145,10.353,10.4966,248583.0
2016-06-22 10:00:00,11.7,11.77,11.67,11.76,166101.0,10.4966,10.5594,10.4697,10.5504,166101.0
2016-06-22 10:30:00,11.75,11.78,11.72,11.76,103825.0,10.5414,10.5683,10.5145,10.5504,103825.0
2016-06-22 11:00:00,11.76,11.83,11.76,11.82,173816.0,10.5504,10.6132,10.5504,10.6042,173816.0
2016-06-22 11:30:00,11.83,11.83,11.73,11.77,158110.0,10.6132,10.6132,10.5235,10.5594,158110.0
2016-06-22 12:00:00,11.76,11.78,11.73,11.73,77175.0,10.5504,10.5683,10.5235,10.5235,77175.0
2016-06-22 12:30:00,11.73,11.74,11.7,11.73,90807.0,10.5235,10.5325,10.4966,10.5235,90807.0
2016-06-22 13:00:00,11.72,11.73,11.67,11.71,82083.0,10.5145,10.5235,10.4697,10.5055,82083.0
2016-06-22 13:30:00,11.71,11.73,11.69,11.71,99945.0,10.5055,10.5235,10.4876,10.5055,99945.0
2016-06-22 14:00:00,11.71,11.74,11.69,11.74,96705.0,10.5055,10.5325,10.4876,10.5325,96705.0
2016-06-22 14:30:00,11.74,11.74,11.69,11.69,72995.0,10.5325,10.5325,10.4876,10.4876,72995.0
2016-06-22 15:00:00,11.69,11.73,11.68,11.68,141131.0,10.4876,10.5235,10.4786,10.4786,141131.0
2016-06-22 15:30:00,11.68,11.7,11.65,11.67,439734.0,10.4786,10.4966,10.4517,10.4697,439734.0
2016-06-23 09:30:00,11.79,12.04,11.76,11.84,492801.0,10.5773,10.8016,10.5504,10.6222,492801.0
2016-06-23 10:00:00,11.84,11.87,11.79,11.81,169603.0,10.6222,10.6491,10.5773,10.5953,169603.0
2016-06-23 10:30:00,11.8,11.81,11.77,11.79,99934.0,10.5863,10.5953,10.5594,10.5773,99934.0
2016-06-23 11:00:00,11.79,11.85,11.79,11.83,74421.0,10.5773,10.6311,10.5773,10.6132,74421.0
2016-06-23 11:30:00,11.84,11.86,11.81,11.82,99047.0,10.6222,10.6401,10.5953,10.6042,99047.0
2016-06-23 12:00:00,11.83,11.85,11.81,11.82,108374.0,10.6132,10.6311,10.5953,10.6042,108374.0
2016-06-23 12:30:00,11.81,11.86,11.81,11.82,82982.0,10.5953,10.6401,10.5953,10.6042,82982.0
2016-06-23 13:00:00,11.83,11.84,11.82,11.84,39475.0,10.6132,10.6222,10.6042,10.6222,39475.0
2016-06-23 13:30:00,11.83,11.84,11.8,11.8,66711.0,10.6132,10.6222,10.5863,10.5863,66711.0
2016-06-23 14:00:00,11.8,11.82,11.77,11.78,120197.0,10.5863,10.6042,10.5594,10.5683,120197.0
2016-06-23 14:30:00,11.78,11.81,11.78,11.8,102251.0,10.5683,10.5953,10.5683,10.5863,102251.0
2016-06-23 15:00:00,11.8,11.81,11.78,11.78,74315.0,10.5863,10.5953,10.5683,10.5683,74315.0
2016-06-23 15:30:00,11.79,11.87,11.78,11.86,537438.0,10.5773,10.6491,10.5683,10.6401,537438.0
2016-06-24 09:30:00,11.3,11.33,11.14,11.2,376186.0,10.1377,10.1646,9.9942,10.048,376186.0
2016-06-24 10:00:00,11.2,11.29,11.18,11.21,514256.0,10.048,10.1287,10.0301,10.057,514256.0
2016-06-24 10:30:00,11.22,11.27,11.18,11.2,337199.0,10.0659,10.1108,10.0301,10.048,337199.0
2016-06-24 11:00:00,11.21,11.22,11.13,11.16,306827.0,10.057,10.0659,9.9852,10.0121,306827.0
2016-06-24 11:30:00,11.16,11.22,11.14,11.21,371055.0,10.0121,10.0659,9.9942,10.057,371055.0
2016-06-24 12:00:00,11.21,11.24,11.18,11.24,337753.0,10.057,10.0839,10.0301,10.0839,337753.0
2016-06-24 12:30:00,11.24,11.24,11.12,11.17,164028.0,10.0839,10.0839,9.9762,10.0211,164028.0
2016-06-24 13:00:00,11.17,11.18,11.12,11.16,155379.0,10.0211,10.0301,9.9762,10.0121,155379.0
2016-06-24 13:30:00,11.15,11.2,11.12,11.19,153852.0,10.0031,10.048,9.9762,10.039,153852.0
2016-06-24 14:00:00,11.2,11.2,11.14,11.15,115401.0,10.048,10.048,9.9942,10.0031,115401.0
2016-06-24 14:30:00,11.15,11.17,11.13,11.15,241604.0,10.0031,10.0211,9.9852,10.0031,241604.0
2016-06-24 15:00:00,11.14,11.16,11.07,11.09,272433.0,9.9942,10.0121,9.9314,9.9493,272433.0
2016-06-24 15:30:00,11.1,11.22,11.09,11.14,1208711.0,9.9583,10.0659,9.9493,9.9942,1208711.0
2016-06-27 09:30:00,11.06,11.16,10.88,10.9,179128.0,9.9224,10.0121,9.7609,9.7789,179128.0
2016-06-27 10:00:00,10.89,10.94,10.86,10.87,390176.0,9.7699,9.8147,9.743,9.7519,390176.0
2016-06-27 10:30:00,10.87,10.87,10.69,10.71,375277.0,9.7519,9.7519,9.5905,9.6084,375277.0
2016-06-27 11:00:00,10.71,10.73,10.62,10.66,183807.0,9.6084,9.6263,9.5277,9.5635,183807.0
2016-06-27 11:30:00,10.66,10.67,10.62,10.64,159263.0,9.5635,9.5725,9.5277,9.5456,159263.0
2016-06-27 12:00:00,10.64,10.67,10.61,10.67,109548.0,9.5456,9.5725,9.5187,9.5725,109548.0
2016-06-27 12:30:00,10.67,10.69,10.62,10.67,131299.0,9.5725,9.5905,9.5277,9.5725,131299.0
2016-06-27 13:00:00,10.67,10.7,10.66,10.68,416454.0,9.5725,9.5994,9.5635,9.5815,416454.0
2016-06-27 13:30:00,10.67,10.68,10.62,10.67,255832.0,9.5725,9.5815,9.5277,9.5725,255832.0
2016-06-27 14:00:00,10.66,10.67,10.59,10.65,143183.0,9.5635,9.5725,9.5007,9.5546,143183.0
2016-06-27 14:30:00,10.65,10.67,10.6,10.61,143147.0,9.5546,9.5725,9.5097,9.5187,143147.0
2016-06-27 15:00:00,10.62,10.65,10.55,10.55,320136.0,9.5277,9.5546,9.4649,9.4649,320136.0
2016-06-27 15:30:00,10.55,10.62,10.54,10.62,718941.0,9.4649,9.5277,9.4559,9.5277,718941.0
2016-06-28 09:30:00,10.73,10.83,10.71,10.73,174002.0,9.6263,9.7161,9.6084,9.6263,174002.0
2016-06-28 10:00:00,10.74,10.74,10.68,10.7,110662.0,9.6353,9.6353,9.5815,9.5994,110662.0
2016-06-28 10:30:00,10.7,10.71,10.61,10.62,138792.0,9.5994,9.6084,9.5187,9.5277,138792.0
2016-06-28 11:00:00,10.63,10.64,10.6,10.61,187307.0,9.5366,9.5456,9.5097,9.5187,187307.0
2016-06-28 11:30:00,10.61,10.64,10.57,10.62,97108.0,9.5187,9.5456,9.4828,9.5277,97108.0
2016-06-28 12:00:00,10.62,10.64,10.6,10.6,39395.0,9.5277,9.5456,9.5097,9.5097,39395.0
2016-06-28 12:30:00,10.61,10.65,10.6,10.63,71009.0,9.5187,9.5546,9.5097,9.5366,71009.0
2016-06-28 13:00:00,10.62,10.63,10.57,10.58,216090.0,9.5277,9.5366,9.4828,9.4918,216090.0
2016-06-28 13:30:00,10.59,10.61,10.58,10.61,70028.0,9.5007,9.5187,9.4918,9.5187,70028.0
2016-06-28 14:00:00,10.6,10.61,10.58,10.61,83423.0,9.5097,9.5187,9.4918,9.5187,83423.0
2016-06-28 14:30:00,10.61,10.72,10.6,10.7,220394.0,9.5187,9.6174,9.5097,9.5994,220394.0
2016-06-28 15:00:00,10.7,10.74,10.67,10.71,244148.0,9.5994,9.6353,9.5725,9.6084,244148.0
2016-06-28 15:30:00,10.71,10.74,10.69,10.73,484150.0,9.6084,9.6353,9.5905,9.6263,484150.0
2016-06-29 09:30:00,10.85,10.97,10.6,10.95,429592.0,9.734,9.8417,9.5097,9.8237,429592.0
2016-06-29 10:00:00,10.94,10.97,10.89,10.92,556436.0,9.8147,9.8417,9.7699,9.7968,556436.0
2016-06-29 10:30:00,10.92,10.95,10.89,10.93,385926.0,9.7968,9.8237,9.7699,9.8058,385926.0
2016-06-29 11:00:00,10.93,10.99,10.92,10.99,150229.0,9.8058,9.8596,9.7968,9.8596,150229.0
2016-06-29 11:30:00,10.99,11.01,10.94,10.99,151114.0,9.8596,9.8775,9.8147,9.8596,151114.0
2016-06-29 12:00:00,11.0,11.09,10.99,11.07,343976.0,9.8686,9.9493,9.8596,9.9314,343976.0
2016-06-29 12:30:00,11.07,11.08,11.02,11.04,197086.0,9.9314,9.9403,9.8865,9.9045,197086.0
2016-06-29 13:00:00,11.04,11.06,11.02,11.03,120106.0,9.9045,9.9224,9.8865,9.8955,120106.0
2016-06-29 13:30:00,11.03,11.06,11.01,11.05,210768.0,9.8955,9.9224,9.8775,9.9134,210768.0
2016-06-29 14:00:00,11.05,11.07,11.04,11.07,70891.0,9.9134,9.9314,9.9045,9.9314,70891.0
2016-06-29 14:30:00,11.07,11.13,11.06,11.12,366148.0,9.9314,9.9852,9.9224,9.9762,366148.0
2016-06-29 15:00:00,11.13,11.23,11.12,11.23,860503.0,9.9852,10.0749,9.9762,10.0749,860503.0
2016-06-29 15:30:00,11.22,11.25,11.19,11.24,908500.0,10.0659,10.0929,10.039,10.0839,908500.0
2016-06-30 09:30:00,11.32,11.43,11.26,11.3,297373.0,10.1557,10.2543,10.1018,10.1377,297373.0
2016-06-30 10:00:00,11.3,11.31,11.2,11.2,192234.0,10.1377,10.1467,10.048,10.048,192234.0
2016-06-30 10:30:00,11.21,11.25,11.19,11.24,111447.0,10.057,10.0929,10.039,10.0839,111447.0
2016-06-30 11:00:00,11.25,11.3,11.23,11.26,258284.0,10.0929,10.1377,10.0749,10.1018,258284.0
2016-06-30 11:30:00,11.27,11.31,11.24,11.26,83671.0,10.1108,10.1467,10.0839,10.1018,83671.0
2016-06-30 12:00:00,11.26,11.3,11.23,11.28,86462.0,10.1018,10.1377,10.0749,10.1198,86462.0
2016-06-30 12:30:00,11.28,11.31,11.26,11.3,110837.0,10.1198,10.1467,10.1018,10.1377,110837.0
2016-06-30 13:00:00,11.29,11.31,11.28,11.29,88198.0,10.1287,10.1467,10.1198,10.1287,88198.0
2016-06-30 13:30:00,11.28,11.29,11.27,11.27,45777.0,10.1198,10.1287,10.1108,10.1108,45777.0
2016-06-30 14:00:00,11.27,11.34,11.27,11.3,73835.0,10.1108,10.1736,10.1108,10.1377,73835.0
2016-06-30 14:30:00,11.3,11.34,11.3,11.33,92983.0,10.1377,10.1736,10.1377,10.1646,92983.0
2016-06-30 15:00:00,11.33,11.35,11.29,11.34,158345.0,10.1646,10.1826,10.1287,10.1736,158345.0
2016-06-30 15:30:00,11.34,11.36,11.3,11.35,927305.0,10.1736,10.1915,10.1377,10.1826,927305.0
2016-07-01 09:30:00,11.36,11.52,11.3,11.5,256117.0,10.1915,10.3351,10.1377,10.3171,256117.0
2016-07-01 10:00:00,11.52,11.62,11.51,11.59,262812.0,10.3351,10.4248,10.3261,10.3979,262812.0
2016-07-01 10:30:00,11.59,11.6,11.56,11.57,88724.0,10.3979,10.4069,10.371,10.3799,88724.0
2016-07-01 11:00:00,11.56,11.58,11.43,11.44,155779.0,10.371,10.3889,10.2543,10.2633,155779.0
2016-07-01 11:30:00,11.44,11.48,11.43,11.48,66475.0,10.2633,10.2992,10.2543,10.2992,66475.0
2016-07-01 12:00:00,11.48,11.5,11.45,11.46,91346.0,10.2992,10.3171,10.2723,10.2813,91346.0
2016-07-01 12:30:00,11.46,11.48,11.44,11.46,73222.0,10.2813,10.2992,10.2633,10.2813,73222.0
2016-07-01 13:00:00,11.45,11.47,11.44,11.46,92339.0,10.2723,10.2902,10.2633,10.2813,92339.0
2016-07-01 13:30:00,11.46,11.48,11.45,11.46,142796.0,10.2813,10.2992,10.2723,10.2813,142796.0
2016-07-01 14:00:00,11.46,11.46,11.41,11.42,129443.0,10.2813,10.2813,10.2364,10.2454,129443.0
2016-07-01 14:30:00,11.42,11.44,11.41,11.43,124651.0,10.2454,10.2633,10.2364,10.2543,124651.0
2016-07-01 15:00:00,11.43,11.46,11.43,11.44,144570.0,10.2543,10.2813,10.2543,10.2633,144570.0
2016-07-01 15:30:00,11.43,11.49,11.43,11.48,490891.0,10.2543,10.3082,10.2543,10.2992,490891.0
2016-07-05 09:30:00,11.45,11.45,11.23,11.24,457592.0,10.2723,10.2723,10.0749,10.0839,457592.0
2016-07-05 10:00:00,11.24,11.24,11.11,11.15,356249.0,10.0839,10.0839,9.9673,10.0031,356249.0
2016-07-05 10:30:00,11.15,11.22,11.13,11.16,225792.0,10.0031,10.0659,9.9852,10.0121,225792.0
2016-07-05 11:00:00,11.15,11.2,11.14,11.18,144884.0,10.0031,10.048,9.9942,10.0301,144884.0
2016-07-05 11:30:00,11.17,11.2,11.15,11.17,119498.0,10.0211,10.048,10.0031,10.0211,119498.0
2016-07-05 12:00:00,11.17,11.19,11.16,11.18,49937.0,10.0211,10.039,10.0121,10.0301,49937.0
2016-07-05 12:30:00,11.18,11.19,11.14,11.16,120627.0,10.0301,10.039,9.9942,10.0121,120627.0
2016-07-05 13:00:00,11.16,11.17,11.12,11.12,66395.0,10.0121,10.0211,9.9762,9.9762,66395.0
2016-07-05 13:30:00,11.12,11.13,11.11,11.12,100203.0,9.9762,9.9852,9.9673,9.9762,100203.0
2016-07-05 14:00:00,11.11,11.16,11.1,11.13,179386.0,9.9673,10.0121,9.9583,9.9852,179386.0
2016-07-05 14:30:00,11.14,11.16,11.13,11.16,120149.0,9.9942,10.0121,9.9852,10.0121,120149.0
2016-07-05 15:00:00,11.15,11.19,11.14,11.18,162651.0,10.0031,10.039,9.9942,10.0301,162651.0
2016-07-05 15:30:00,11.19,11.24,11.18,11.23,643997.0,10.039,10.0839,10.0301,10.0749,643997.0
2016-07-06 09:30:00,11.19,11.27,11.07,11.18,245362.0,10.039,10.1108,9.9314,10.0301,245362.0
2016-07-06 10:00:00,11.18,11.24,11.07,11.09,346940.0,10.0301,10.0839,9.9314,9.9493,346940.0
2016-07-06 10:30:00,11.08,11.15,11.05,11.15,221440.0,9.9403,10.0031,9.9134,10.0031,221440.0
2016-07-06 11:00:00,11.15,11.25,11.15,11.16,217537.0,10.0031,10.0929,10.0031,10.0121,217537.0
2016-07-06 11:30:00,11.16,11.19,11.12,11.13,198503.0,10.0121,10.039,9.9762,9.9852,198503.0
2016-07-06 12:00:00,11.14,11.19,11.13,11.16,120940.0,9.9942,10.039,9.9852,10.0121,120940.0
2016-07-06 12:30:00,11.16,11.19,11.13,11.17,95750.0,10.0121,10.039,9.9852,10.0211,95750.0
2016-07-06 13:00:00,11.18,11.21,11.16,11.2,127939.0,10.0301,10.057,10.0121,10.048,127939.0
2016-07-06 13:30:00,11.2,11.2,11.16,11.16,214643.0,10.048,10.048,10.0121,10.0121,214643.0
2016-07-06 14:00:00,11.17,11.19,11.14,11.16,95178.0,10.0211,10.039,9.9942,10.0121,95178.0
2016-07-06 14:30:00,11.17,11.22,11.16,11.21,85889.0,10.0211,10.0659,10.0121,10.057,85889.0
2016-07-06 15:00:00,11.21,11.21,11.18,11.18,141992.0,10.057,10.057,10.0301,10.0301,141992.0
2016-07-06 15:30:00,11.19,11.24,11.18,11.23,791121.0,10.039,10.0839,10.0301,10.0749,791121.0
2016-07-07 09:30:00,11.23,11.43,11.23,11.39,148443.0,10.0749,10.2543,10.0749,10.2185,148443.0
2016-07-07 10:00:00,11.39,11.41,11.37,11.41,136552.0,10.2185,10.2364,10.2005,10.2364,136552.0
2016-07-07 10:30:00,11.41,11.45,11.37,11.38,140364.0,10.2364,10.2723,10.2005,10.2095,140364.0
2016-07-07 11:00:00,11.37,11.38,11.3,11.36,126723.0,10.2005,10.2095,10.1377,10.1915,126723.0
2016-07-07 11:30:00,11.35,11.36,11.28,11.33,73088.0,10.1826,10.1915,10.1198,10.1646,73088.0
2016-07-07 12:00:00,11.33,11.35,11.31,11.35,95216.0,10.1646,10.1826,10.1467,10.1826,95216.0
2016-07-07 12:30:00,11.35,11.37,11.31,11.32,77009.0,10.1826,10.2005,10.1467,10.1557,77009.0
2016-07-07 13:00:00,11.32,11.32,11.27,11.3,75204.0,10.1557,10.1557,10.1108,10.1377,75204.0
2016-07-07 13:30:00,11.3,11.31,11.26,11.29,91295.0,10.1377,10.1467,10.1018,10.1287,91295.0
2016-07-07 14:00:00,11.29,11.35,11.28,11.35,238506.0,10.1287,10.1826,10.1198,10.1826,238506.0
2016-07-07 14:30:00,11.35,11.37,11.32,11.33,278907.0,10.1826,10.2005,10.1557,10.1646,278907.0
2016-07-07 15:00:00,11.33,11.37,11.3,11.36,230868.0,10.1646,10.2005,10.1377,10.1915,230868.0
2016-07-07 15:30:00,11.35,11.37,11.35,11.35,360504.0,10.1826,10.2005,10.1826,10.1826,360504.0
2016-07-08 09:30:00,11.47,11.68,11.44,11.68,126558.0,10.2902,10.4786,10.2633,10.4786,126558.0
2016-07-08 10:00:00,11.68,11.7,11.61,11.63,176473.0,10.4786,10.4966,10.4158,10.4338,176473.0
2016-07-08 10:30:00,11.63,11.68,11.62,11.67,81733.0,10.4338,10.4786,10.4248,10.4697,81733.0
2016-07-08 11:00:00,11.66,11.72,11.65,11.72,80660.0,10.4607,10.5145,10.4517,10.5145,80660.0
2016-07-08 11:30:00,11.72,11.72,11.68,11.69,117014.0,10.5145,10.5145,10.4786,10.4876,117014.0
2016-07-08 12:00:00,11.68,11.69,11.65,11.66,81394.0,10.4786,10.4876,10.4517,10.4607,81394.0
2016-07-08 12:30:00,11.66,11.67,11.64,11.66,94743.0,10.4607,10.4697,10.4427,10.4607,94743.0
2016-07-08 13:00:00,11.65,11.67,11.64,11.65,52808.0,10.4517,10.4697,10.4427,10.4517,52808.0
2016-07-08 13:30:00,11.64,11.65,11.63,11.64,88423.0,10.4427,10.4517,10.4338,10.4427,88423.0
2016-07-08 14:00:00,11.64,11.65,11.61,11.63,141792.0,10.4427,10.4517,10.4158,10.4338,141792.0
2016-07-08 14:30:00,11.64,11.68,11.63,11.66,171456.0,10.4427,10.4786,10.4338,10.4607,171456.0
2016-07-08 15:00:00,11.67,11.68,11.65,11.68,182818.0,10.4697,10.4786,10.4517,10.4786,182818.0
2016-07-08 15:30:00,11.68,11.69,11.65,11.68,667890.0,10.4786,10.4876,10.4517,10.4786,667890.0
2016-07-11 09:30:00,11.72,11.85,11.7,11.78,278461.0,10.5145,10.6311,10.4966,10.5683,278461.0
2016-07-11 10:00:00,11.77,11.79,11.72,11.75,135178.0,10.5594,10.5773,10.5145,10.5414,135178.0
2016-07-11 10:30:00,11.75,11.79,11.74,11.78,74454.0,10.5414,10.5773,10.5325,10.5683,74454.0
2016-07-11 11:00:00,11.78,11.8,11.77,11.78,85393.0,10.5683,10.5863,10.5594,10.5683,85393.0
2016-07-11 11:30:00,11.78,11.78,11.77,11.78,38244.0,10.5683,10.5683,10.5594,10.5683,38244.0
2016-07-11 12:00:00,11.78,11.78,11.77,11.77,28031.0,10.5683,10.5683,10.5594,10.5594,28031.0
2016-07-11 12:30:00,11.77,11.81,11.77,11.78,80325.0,10.5594,10.5953,10.5594,10.5683,80325.0
2016-07-11 13:00:00,11.78,11.79,11.75,11.75,98820.0,10.5683,10.5773,10.5414,10.5414,98820.0
2016-07-11 13:30:00,11.75,11.78,11.75,11.76,67647.0,10.5414,10.5683,10.5414,10.5504,67647.0
2016-07-11 14:00:00,11.76,11.78,11.75,11.77,61351.0,10.5504,10.5683,10.5414,10.5594,61351.0
2016-07-11 14:30:00,11.77,11.81,11.77,11.8,60693.0,10.5594,10.5953,10.5594,10.5863,60693.0
2016-07-11 15:00:00,11.81,11.87,11.8,11.87,177147.0,10.5953,10.6491,10.5863,10.6491,177147.0
2016-07-11 15:30:00,11.87,11.87,11.83,11.85,405753.0,10.6491,10.6491,10.6132,10.6311,405753.0
2016-07-12 09:30:00,11.98,12.12,11.93,12.07,296463.0,10.7478,10.8734,10.7029,10.8285,296463.0
2016-07-12 10:00:00,12.07,12.1,12.04,12.05,133891.0,10.8285,10.8554,10.8016,10.8106,133891.0
2016-07-12 10:30:00,12.06,12.11,12.05,12.09,55414.0,10.8195,10.8644,10.8106,10.8465,55414.0
2016-07-12 11:00:00,12.09,12.12,12.07,12.1,65866.0,10.8465,10.8734,10.8285,10.8554,65866.0
2016-07-12 11:30:00,12.1,12.14,12.1,12.12,56045.0,10.8554,10.8913,10.8554,10.8734,56045.0
2016-07-12 12:00:00,12.12,12.13,12.12,12.12,54111.0,10.8734,10.8823,10.8734,10.8734,54111.0
2016-07-12 12:30:00,12.12,12.14,12.09,12.11,125511.0,10.8734,10.8913,10.8465,10.8644,125511.0
2016-07-12 13:00:00,12.12,12.12,12.1,12.11,62395.0,10.8734,10.8734,10.8554,10.8644,62395.0
2016-07-12 13:30:00,12.11,12.14,12.11,12.12,75524.0,10.8644,10.8913,10.8644,10.8734,75524.0
2016-07-12 14:00:00,12.13,12.16,12.12,12.14,108461.0,10.8823,10.9093,10.8734,10.8913,108461.0
2016-07-12 14:30:00,12.14,12.17,12.13,12.13,77666.0,10.8913,10.9182,10.8823,10.8823,77666.0
2016-07-12 15:00:00,12.13,12.15,12.11,12.12,136995.0,10.8823,10.9003,10.8644,10.8734,136995.0
2016-07-12 15:30:00,12.11,12.14,12.11,12.13,438478.0,10.8644,10.8913,10.8644,10.8823,438478.0
2016-07-13 09:30:00,12.18,12.29,12.14,12.18,220315.0,10.9272,11.0259,10.8913,10.9272,220315.0
2016-07-13 10:00:00,12.18,12.28,12.18,12.28,177730.0,10.9272,11.0169,10.9272,11.0169,177730.0
2016-07-13 10:30:00,12.28,12.3,12.22,12.25,256003.0,11.0169,11.0349,10.9631,10.99,256003.0
2016-07-13 11:00:00,12.25,12.27,12.22,12.23,150872.0,10.99,11.0079,10.9631,10.9721,150872.0
2016-07-13 11:30:00,12.23,12.24,12.15,12.16,111483.0,10.9721,10.981,10.9003,10.9093,111483.0
2016-07-13 12:00:00,12.16,12.18,12.15,12.16,153960.0,10.9093,10.9272,10.9003,10.9093,153960.0
2016-07-13 12:30:00,12.16,12.17,12.13,12.16,81623.0,10.9093,10.9182,10.8823,10.9093,81623.0
2016-07-13 13:00:00,12.15,12.18,12.15,12.16,89378.0,10.9003,10.9272,10.9003,10.9093,89378.0
2016-07-13 13:30:00,12.16,12.23,12.16,12.21,250591.0,10.9093,10.9721,10.9093,10.9541,250591.0
2016-07-13 14:00:00,12.21,12.23,12.2,12.21,165425.0,10.9541,10.9721,10.9451,10.9541,165425.0
2016-07-13 14:30:00,12.22,12.25,12.21,12.24,272746.0,10.9631,10.99,10.9541,10.981,272746.0
2016-07-13 15:00:00,12.24,12.25,12.23,12.23,165772.0,10.981,10.99,10.9721,10.9721,165772.0
2016-07-13 15:30:00,12.24,12.29,12.23,12.26,844620.0,10.981,11.0259,10.9721,10.999,844620.0
2016-07-14 09:30:00,12.35,12.46,12.23,12.29,219465.0,11.0797,11.1784,10.9721,11.0259,219465.0
2016-07-14 10:00:00,12.29,12.32,12.21,12.23,126848.0,11.0259,11.0528,10.9541,10.9721,126848.0
2016-07-14 10:30:00,12.23,12.27,12.22,12.25,124359.0,10.9721,11.0079,10.9631,10.99,124359.0
2016-07-14 11:00:00,12.25,12.28,12.24,12.27,92103.0,10.99,11.0169,10.981,11.0079,92103.0
2016-07-14 11:30:00,12.27,12.3,12.25,12.29,232499.0,11.0079,11.0349,10.99,11.0259,232499.0
2016-07-14 12:00:00,12.29,12.32,12.28,12.32,204120.0,11.0259,11.0528,11.0169,11.0528,204120.0
2016-07-14 12:30:00,12.31,12.35,12.31,12.33,211296.0,11.0438,11.0797,11.0438,11.0618,211296.0
2016-07-14 13:00:00,12.34,12.34,12.31,12.32,82947.0,11.0707,11.0707,11.0438,11.0528,82947.0
2016-07-14 13:30:00,12.32,12.33,12.27,12.28,85182.0,11.0528,11.0618,11.0079,11.0169,85182.0
2016-07-14 14:00:00,12.28,12.31,12.26,12.28,72998.0,11.0169,11.0438,10.999,11.0169,72998.0
2016-07-14 14:30:00,12.28,12.31,12.27,12.29,252892.0,11.0169,11.0438,11.0079,11.0259,252892.0
2016-07-14 15:00:00,12.29,12.34,12.28,12.33,290463.0,11.0259,11.0707,11.0169,11.0618,290463.0
2016-07-14 15:30:00,12.34,12.36,12.32,12.33,430252.0,11.0707,11.0887,11.0528,11.0618,430252.0
2016-07-15 09:30:00,12.4,12.4,12.14,12.3,230936.0,11.1246,11.1246,10.8913,11.0349,230936.0
2016-07-15 10:00:00,12.31,12.33,12.28,12.31,110143.0,11.0438,11.0618,11.0169,11.0438,110143.0
2016-07-15 10:30:00,12.31,12.32,12.28,12.31,118366.0,11.0438,11.0528,11.0169,11.0438,118366.0
2016-07-15 11:00:00,12.3,12.31,12.21,12.26,90877.0,11.0349,11.0438,10.9541,10.999,90877.0
2016-07-15 11:30:00,12.25,12.28,12.25,12.28,59526.0,10.99,11.0169,10.99,11.0169,59526.0
2016-07-15 12:00:00,12.28,12.28,12.25,12.26,37160.0,11.0169,11.0169,10.99,10.999,37160.0
2016-07-15 12:30:00,12.27,12.27,12.24,12.25,43272.0,11.0079,11.0079,10.981,10.99,43272.0
2016-07-15 13:00:00,12.25,12.29,12.25,12.29,44852.0,10.99,11.0259,10.99,11.0259,44852.0
2016-07-15 13:30:00,12.29,12.32,12.28,12.32,72441.0,11.0259,11.0528,11.0169,11.0528,72441.0
2016-07-15 14:00:00,12.32,12.32,12.29,12.29,50328.0,11.0528,11.0528,11.0259,11.0259,50328.0
2016-07-15 14:30:00,12.29,12.31,12.28,12.3,62041.0,11.0259,11.0438,11.0169,11.0349,62041.0
2016-07-15 15:00:00,12.29,12.33,12.29,12.32,94739.0,11.0259,11.0618,11.0259,11.0528,94739.0
2016-07-15 15:30:00,12.32,12.34,12.29,12.3,334982.0,11.0528,11.0707,11.0259,11.0349,334982.0
2016-07-18 09:30:00,12.3,12.36,12.07,12.34,159439.0,11.0349,11.0887,10.8285,11.0707,159439.0
2016-07-18 10:00:00,12.34,12.41,12.34,12.39,62623.0,11.0707,11.1335,11.0707,11.1156,62623.0
2016-07-18 10:30:00,12.39,12.43,12.39,12.42,82197.0,11.1156,11.1515,11.1156,11.1425,82197.0
2016-07-18 11:00:00,12.42,12.56,12.42,12.51,350522.0,11.1425,11.2681,11.1425,11.2233,350522.0
2016-07-18 11:30:00,12.51,12.56,12.5,12.53,227552.0,11.2233,11.2681,11.2143,11.2412,227552.0
2016-07-18 12:00:00,12.52,12.54,12.5,12.52,47417.0,11.2322,11.2502,11.2143,11.2322,47417.0
2016-07-18 12:30:00,12.51,12.52,12.48,12.49,83397.0,11.2233,11.2322,11.1963,11.2053,83397.0
2016-07-18 13:00:00,12.49,12.5,12.46,12.46,80056.0,11.2053,11.2143,11.1784,11.1784,80056.0
2016-07-18 13:30:00,12.46,12.48,12.46,12.48,51200.0,11.1784,11.1963,11.1784,11.1963,51200.0
2016-07-18 14:00:00,12.48,12.48,12.43,12.47,72885.0,11.1963,11.1963,11.1515,11.1874,72885.0
2016-07-18 14:30:00,12.47,12.48,12.43,12.45,81724.0,11.1874,11.1963,11.1515,11.1694,81724.0
2016-07-18 15:00:00,12.45,12.46,12.42,12.44,117245.0,11.1694,11.1784,11.1425,11.1605,117245.0
2016-07-18 15:30:00,12.44,12.46,12.43,12.44,289551.0,11.1605,11.1784,11.1515,11.1605,289551.0
2016-07-19 09:30:00,12.41,12.43,12.32,12.35,111504.0,11.1335,11.1515,11.0528,11.0797,111504.0
2016-07-19 10:00:00,12.35,12.39,12.28,12.39,127907.0,11.0797,11.1156,11.0169,11.1156,127907.0
2016-07-19 10:30:00,12.39,12.39,12.35,12.37,43484.0,11.1156,11.1156,11.0797,11.0977,43484.0
2016-07-19 11:00:00,12.37,12.46,12.36,12.45,180926.0,11.0977,11.1784,11.0887,11.1694,180926.0
2016-07-19 11:30:00,12.44,12.46,12.42,12.44,149504.0,11.1605,11.1784,11.1425,11.1605,149504.0
2016-07-19 12:00:00,12.43,12.46,12.42,12.46,84063.0,11.1515,11.1784,11.1425,11.1784,84063.0
2016-07-19 12:30:00,12.46,12.49,12.45,12.46,75834.0,11.1784,11.2053,11.1694,11.1784,75834.0
2016-07-19 13:00:00,12.47,12.48,12.45,12.48,92044.0,11.1874,11.1963,11.1694,11.1963,92044.0
2016-07-19 13:30:00,12.48,12.48,12.45,12.46,50537.0,11.1963,11.1963,11.1694,11.1784,50537.0
2016-07-19 14:00:00,12.46,12.48,12.45,12.47,104177.0,11.1784,11.1963,11.1694,11.1874,104177.0
2016-07-19 14:30:00,12.47,12.48,12.46,12.47,46696.0,11.1874,11.1963,11.1784,11.1874,46696.0
2016-07-19 15:00:00,12.47,12.52,12.46,12.52,176945.0,11.1874,11.2322,11.1784,11.2322,176945.0
2016-07-19 15:30:00,12.52,12.53,12.49,12.5,682847.0,11.2322,11.2412,11.2053,11.2143,682847.0
2016-07-20 09:30:00,12.44,12.57,12.29,12.52,279065.0,11.1605,11.2771,11.0259,11.2322,279065.0
2016-07-20 10:00:00,12.52,12.56,12.51,12.52,72766.0,11.2322,11.2681,11.2233,11.2322,72766.0
2016-07-20 10:30:00,12.53,12.58,12.53,12.57,71287.0,11.2412,11.2861,11.2412,11.2771,71287.0
2016-07-20 11:00:00,12.57,12.58,12.54,12.56,57325.0,11.2771,11.2861,11.2502,11.2681,57325.0
2016-07-20 11:30:00,12.56,12.56,12.51,12.53,51182.0,11.2681,11.2681,11.2233,11.2412,51182.0
2016-07-20 12:00:00,12.53,12.54,12.5,12.5,117961.0,11.2412,11.2502,11.2143,11.2143,117961.0
2016-07-20 12:30:00,12.5,12.51,12.48,12.49,81050.0,11.2143,11.2233,11.1963,11.2053,81050.0
2016-07-20 13:00:00,12.49,12.5,12.47,12.5,92589.0,11.2053,11.2143,11.1874,11.2143,92589.0
2016-07-20 13:30:00,12.49,12.51,12.49,12.5,33947.0,11.2053,11.2233,11.2053,11.2143,33947.0
2016-07-20 14:00:00,12.5,12.51,12.48,12.5,80813.0,11.2143,11.2233,11.1963,11.2143,80813.0
2016-07-20 14:30:00,12.51,12.52,12.49,12.5,70513.0,11.2233,11.2322,11.2053,11.2143,70513.0
2016-07-20 15:00:00,12.49,12.52,12.48,12.5,99346.0,11.2053,11.2322,11.1963,11.2143,99346.0
2016-07-20 15:30:00,12.49,12.5,12.47,12.47,277781.0,11.2053,11.2143,11.1874,11.1874,277781.0
2016-07-21 09:30:00,12.23,12.54,12.23,12.45,324372.0,10.9721,11.2502,10.9721,11.1694,324372.0
2016-07-21 10:00:00,12.45,12.5,12.45,12.5,126568.0,11.1694,11.2143,11.1694,11.2143,126568.0
2016-07-21 10:30:00,12.5,12.51,12.47,12.48,108196.0,11.2143,11.2233,11.1874,11.1963,108196.0
2016-07-21 11:00:00,12.48,12.48,12.46,12.48,44282.0,11.1963,11.1963,11.1784,11.1963,44282.0
2016-07-21 11:30:00,12.48,12.48,12.43,12.44,50378.0,11.1963,11.1963,11.1515,11.1605,50378.0
2016-07-21 12:00:00,12.44,12.45,12.4,12.43,215660.0,11.1605,11.1694,11.1246,11.1515,215660.0
2016-07-21 12:30:00,12.43,12.43,12.39,12.41,67559.0,11.1515,11.1515,11.1156,11.1335,67559.0
2016-07-21 13:00:00,12.41,12.41,12.4,12.41,41978.0,11.1335,11.1335,11.1246,11.1335,41978.0
2016-07-21 13:30:00,12.41,12.41,12.34,12.36,184794.0,11.1335,11.1335,11.0707,11.0887,184794.0
2016-07-21 14:00:00,12.36,12.41,12.35,12.39,119315.0,11.0887,11.1335,11.0797,11.1156,119315.0
2016-07-21 14:30:00,12.38,12.42,12.38,12.4,109756.0,11.1066,11.1425,11.1066,11.1246,109756.0
2016-07-21 15:00:00,12.4,12.41,12.38,12.4,175404.0,11.1246,11.1335,11.1066,11.1246,175404.0
2016-07-21 15:30:00,12.4,12.42,12.36,12.4,707237.0,11.1246,11.1425,11.0887,11.1246,707237.0
2016-07-22 09:30:00,12.45,12.58,12.41,12.43,185921.0,11.1694,11.2861,11.1335,11.1515,185921.0
2016-07-22 10:00:00,12.43,12.48,12.42,12.48,47653.0,11.1515,11.1963,11.1425,11.1963,47653.0
2016-07-22 10:30:00,12.48,12.51,12.45,12.49,47346.0,11.1963,11.2233,11.1694,11.2053,47346.0
2016-07-22 11:00:00,12.5,12.51,12.48,12.5,50922.0,11.2143,11.2233,11.1963,11.2143,50922.0
2016-07-22 11:30:00,12.5,12.54,12.49,12.54,55850.0,11.2143,11.2502,11.2053,11.2502,55850.0
2016-07-22 12:00:00,12.54,12.57,12.52,12.55,105650.0,11.2502,11.2771,11.2322,11.2591,105650.0
2016-07-22 12:30:00,12.55,12.57,12.54,12.55,39388.0,11.2591,11.2771,11.2502,11.2591,39388.0
2016-07-22 13:00:00,12.55,12.55,12.53,12.54,63512.0,11.2591,11.2591,11.2412,11.2502,63512.0
2016-07-22 13:30:00,12.54,12.54,12.52,12.52,60756.0,11.2502,11.2502,11.2322,11.2322,60756.0
2016-07-22 14:00:00,12.53,12.54,12.5,12.51,63508.0,11.2412,11.2502,11.2143,11.2233,63508.0
2016-07-22 14:30:00,12.52,12.53,12.51,12.53,49187.0,11.2322,11.2412,11.2233,11.2412,49187.0
2016-07-22 15:00:00,12.53,12.55,12.51,12.54,151100.0,11.2412,11.2591,11.2233,11.2502,151100.0
2016-07-22 15:30:00,12.54,12.62,12.54,12.62,935236.0,11.2502,11.3219,11.2502,11.3219,935236.0
2016-07-25 09:30:00,12.63,12.67,12.55,12.65,178604.0,11.3309,11.3668,11.2591,11.3489,178604.0
2016-07-25 10:00:00,12.64,12.66,12.62,12.64,96216.0,11.3399,11.3578,11.3219,11.3399,96216.0
2016-07-25 10:30:00,12.64,12.65,12.62,12.63,96043.0,11.3399,11.3489,11.3219,11.3309,96043.0
2016-07-25 11:00:00,12.63,12.64,12.59,12.63,79167.0,11.3309,11.3399,11.295,11.3309,79167.0
2016-07-25 11:30:00,12.63,12.65,12.62,12.63,68038.0,11.3309,11.3489,11.3219,11.3309,68038.0
2016-07-25 12:00:00,12.63,12.63,12.61,12.62,50463.0,11.3309,11.3309,11.313,11.3219,50463.0
2016-07-25 12:30:00,12.62,12.64,12.61,12.63,85948.0,11.3219,11.3399,11.313,11.3309,85948.0
2016-07-25 13:00:00,12.63,12.65,12.62,12.65,49171.0,11.3309,11.3489,11.3219,11.3489,49171.0
2016-07-25 13:30:00,12.65,12.65,12.61,12.63,109059.0,11.3489,11.3489,11.313,11.3309,109059.0
2016-07-25 14:00:00,12.63,12.66,12.61,12.65,411570.0,11.3309,11.3578,11.313,11.3489,411570.0
2016-07-25 14:30:00,12.65,12.67,12.6,12.61,458793.0,11.3489,11.3668,11.304,11.313,458793.0
2016-07-25 15:00:00,12.61,12.63,12.57,12.58,201748.0,11.313,11.3309,11.2771,11.2861,201748.0
2016-07-25 15:30:00,12.58,12.63,12.55,12.62,975879.0,11.2861,11.3309,11.2591,11.3219,975879.0
2016-07-26 09:30:00,12.63,12.77,12.62,12.77,91550.0,11.3309,11.4565,11.3219,11.4565,91550.0
2016-07-26 10:00:00,12.77,12.82,12.76,12.82,142246.0,11.4565,11.5014,11.4475,11.5014,142246.0
2016-07-26 10:30:00,12.82,12.83,12.71,12.73,204323.0,11.5014,11.5103,11.4027,11.4206,204323.0
2016-07-26 11:00:00,12.72,12.78,12.72,12.78,109525.0,11.4117,11.4655,11.4117,11.4655,109525.0
2016-07-26 11:30:00,12.78,12.81,12.76,12.79,98576.0,11.4655,11.4924,11.4475,11.4745,98576.0
2016-07-26 12:00:00,12.79,12.82,12.78,12.82,81419.0,11.4745,11.5014,11.4655,11.5014,81419.0
2016-07-26 12:30:00,12.82,12.83,12.79,12.79,53834.0,11.5014,11.5103,11.4745,11.4745,53834.0
2016-07-26 13:00:00,12.79,12.81,12.77,12.78,52082.0,11.4745,11.4924,11.4565,11.4655,52082.0
2016-07-26 13:30:00,12.78,12.81,12.77,12.79,109265.0,11.4655,11.4924,11.4565,11.4745,109265.0
2016-07-26 14:00:00,12.79,12.82,12.78,12.81,177659.0,11.4745,11.5014,11.4655,11.4924,177659.0
2016-07-26 14:30:00,12.81,12.82,12.8,12.81,56503.0,11.4924,11.5014,11.4834,11.4924,56503.0
2016-07-26 15:00:00,12.81,12.83,12.8,12.81,70868.0,11.4924,11.5103,11.4834,11.4924,70868.0
2016-07-26 15:30:00,12.81,12.81,12.79,12.81,333164.0,11.4924,11.4924,11.4745,11.4924,333164.0
2016-07-27 09:30:00,12.77,12.91,12.77,12.84,123833.0,11.4565,11.5821,11.4565,11.5193,123833.0
2016-07-27 10:00:00,12.84,12.85,12.81,12.81,73971.0,11.5193,11.5283,11.4924,11.4924,73971.0
2016-07-27 10:30:00,12.81,12.82,12.74,12.74,112994.0,11.4924,11.5014,11.4296,11.4296,112994.0
2016-07-27 11:00:00,12.75,12.81,12.74,12.8,127165.0,11.4386,11.4924,11.4296,11.4834,127165.0
2016-07-27 11:30:00,12.8,12.81,12.76,12.78,128264.0,11.4834,11.4924,11.4475,11.4655,128264.0
2016-07-27 12:00:00,12.77,12.79,12.74,12.75,179499.0,11.4565,11.4745,11.4296,11.4386,179499.0
2016-07-27 12:30:00,12.75,12.76,12.72,12.73,96404.0,11.4386,11.4475,11.4117,11.4206,96404.0
2016-07-27 13:00:00,12.73,12.74,12.69,12.69,92201.0,11.4206,11.4296,11.3847,11.3847,92201.0
2016-07-27 13:30:00,12.7,12.7,12.64,12.67,138051.0,11.3937,11.3937,11.3399,11.3668,138051.0
2016-07-27 14:00:00,12.66,12.68,12.62,12.66,148367.0,11.3578,11.3758,11.3219,11.3578,148367.0
2016-07-27 14:30:00,12.66,12.73,12.65,12.73,208747.0,11.3578,11.4206,11.3489,11.4206,208747.0
2016-07-27 15:00:00,12.73,12.76,12.71,12.74,165672.0,11.4206,11.4475,11.4027,11.4296,165672.0
2016-07-27 15:30:00,12.75,12.77,12.73,12.75,1148914.0,11.4386,11.4565,11.4206,11.4386,1148914.0
2016-07-28 09:30:00,12.64,12.78,12.43,12.76,149471.0,11.3399,11.4655,11.1515,11.4475,149471.0
2016-07-28 10:00:00,12.76,12.77,12.69,12.72,102555.0,11.4475,11.4565,11.3847,11.4117,102555.0
2016-07-28 10:30:00,12.72,12.72,12.67,12.67,76228.0,11.4117,11.4117,11.3668,11.3668,76228.0
2016-07-28 11:00:00,12.68,12.7,12.67,12.67,63577.0,11.3758,11.3937,11.3668,11.3668,63577.0
2016-07-28 11:30:00,12.68,12.7,12.65,12.7,94708.0,11.3758,11.3937,11.3489,11.3937,94708.0
2016-07-28 12:00:00,12.7,12.7,12.69,12.7,30565.0,11.3937,11.3937,11.3847,11.3937,30565.0
2016-07-28 12:30:00,12.7,12.71,12.69,12.7,43959.0,11.3937,11.4027,11.3847,11.3937,43959.0
2016-07-28 13:00:00,12.7,12.72,12.69,12.72,56387.0,11.3937,11.4117,11.3847,11.4117,56387.0
2016-07-28 13:30:00,12.71,12.73,12.71,12.73,37805.0,11.4027,11.4206,11.4027,11.4206,37805.0
2016-07-28 14:00:00,12.73,12.74,12.71,12.71,42532.0,11.4206,11.4296,11.4027,11.4027,42532.0
2016-07-28 14:30:00,12.71,12.74,12.71,12.74,124813.0,11.4027,11.4296,11.4027,11.4296,124813.0
2016-07-28 15:00:00,12.74,12.74,12.73,12.74,134985.0,11.4296,11.4296,11.4206,11.4296,134985.0
2016-07-28 15:30:00,12.74,12.78,12.73,12.78,490333.0,11.4296,11.4655,11.4206,11.4655,490333.0
2016-07-29 09:30:00,12.54,12.85,12.54,12.76,289883.0,11.2502,11.5283,11.2502,11.4475,289883.0
2016-07-29 10:00:00,12.76,12.8,12.73,12.8,121636.0,11.4475,11.4834,11.4206,11.4834,121636.0
2016-07-29 10:30:00,12.8,12.87,12.77,12.87,108961.0,11.4834,11.5462,11.4565,11.5462,108961.0
2016-07-29 11:00:00,12.87,12.92,12.86,12.91,62636.0,11.5462,11.5911,11.5373,11.5821,62636.0
2016-07-29 11:30:00,12.91,12.98,12.9,12.97,182949.0,11.5821,11.6449,11.5731,11.6359,182949.0
2016-07-29 12:00:00,12.97,13.01,12.96,13.0,92425.0,11.6359,11.6718,11.627,11.6629,92425.0
2016-07-29 12:30:00,13.0,13.02,12.95,12.96,91864.0,11.6629,11.6808,11.618,11.627,91864.0
2016-07-29 13:00:00,12.97,13.0,12.96,12.99,71321.0,11.6359,11.6629,11.627,11.6539,71321.0
2016-07-29 13:30:00,12.99,13.0,12.97,12.99,79475.0,11.6539,11.6629,11.6359,11.6539,79475.0
2016-07-29 14:00:00,12.98,13.01,12.97,12.99,93437.0,11.6449,11.6718,11.6359,11.6539,93437.0
2016-07-29 14:30:00,12.99,12.99,12.95,12.99,109908.0,11.6539,11.6539,11.618,11.6539,109908.0
2016-07-29 15:00:00,12.99,12.99,12.94,12.96,144981.0,11.6539,11.6539,11.609,11.627,144981.0
2016-07-29 15:30:00,12.96,12.99,12.94,12.97,416620.0,11.627,11.6539,11.609,11.6359,416620.0
2016-08-01 09:30:00,12.95,13.08,12.86,12.91,279960.0,11.618,11.7346,11.5373,11.5821,279960.0
2016-08-01 10:00:00,12.9,12.96,12.89,12.91,170690.0,11.5731,11.627,11.5642,11.5821,170690.0
2016-08-01 10:30:00,12.91,12.93,12.88,12.91,113539.0,11.5821,11.6001,11.5552,11.5821,113539.0
2016-08-01 11:00:00,12.92,12.97,12.9,12.93,138705.0,11.5911,11.6359,11.5731,11.6001,138705.0
2016-08-01 11:30:00,12.93,12.94,12.89,12.9,110741.0,11.6001,11.609,11.5642,11.5731,110741.0
2016-08-01 12:00:00,12.9,12.91,12.84,12.85,115080.0,11.5731,11.5821,11.5193,11.5283,115080.0
2016-08-01 12:30:00,12.85,12.87,12.83,12.87,110806.0,11.5283,11.5462,11.5103,11.5462,110806.0
2016-08-01 13:00:00,12.87,12.88,12.83,12.86,107839.0,11.5462,11.5552,11.5103,11.5373,107839.0
2016-08-01 13:30:00,12.86,12.86,12.81,12.85,113230.0,11.5373,11.5373,11.4924,11.5283,113230.0
2016-08-01 14:00:00,12.84,12.86,12.8,12.82,206698.0,11.5193,11.5373,11.4834,11.5014,206698.0
2016-08-01 14:30:00,12.81,12.83,12.8,12.82,127692.0,11.4924,11.5103,11.4834,11.5014,127692.0
2016-08-01 15:00:00,12.82,12.83,12.79,12.79,157355.0,11.5014,11.5103,11.4745,11.4745,157355.0
2016-08-01 15:30:00,12.79,12.87,12.79,12.87,817982.0,11.4745,11.5462,11.4745,11.5462,817982.0
2016-08-02 09:30:00,12.83,12.84,12.74,12.79,131365.0,11.5103,11.5193,11.4296,11.4745,131365.0
2016-08-02 10:00:00,12.78,12.78,12.7,12.74,328928.0,11.4655,11.4655,11.3937,11.4296,328928.0
2016-08-02 10:30:00,12.74,12.75,12.66,12.68,130116.0,11.4296,11.4386,11.3578,11.3758,130116.0
2016-08-02 11:00:00,12.68,12.7,12.64,12.7,148805.0,11.3758,11.3937,11.3399,11.3937,148805.0
2016-08-02 11:30:00,12.7,12.71,12.63,12.65,105044.0,11.3937,11.4027,11.3309,11.3489,105044.0
2016-08-02 12:00:00,12.65,12.65,12.62,12.63,65161.0,11.3489,11.3489,11.3219,11.3309,65161.0
2016-08-02 12:30:00,12.63,12.65,12.61,12.62,117365.0,11.3309,11.3489,11.313,11.3219,117365.0
2016-08-02 13:00:00,12.62,12.63,12.58,12.6,75946.0,11.3219,11.3309,11.2861,11.304,75946.0
2016-08-02 13:30:00,12.6,12.61,12.58,12.61,54591.0,11.304,11.313,11.2861,11.313,54591.0
2016-08-02 14:00:00,12.61,12.67,12.6,12.67,164950.0,11.313,11.3668,11.304,11.3668,164950.0
2016-08-02 14:30:00,12.67,12.68,12.63,12.65,187183.0,11.3668,11.3758,11.3309,11.3489,187183.0
2016-08-02 15:00:00,12.66,12.67,12.64,12.65,171729.0,11.3578,11.3668,11.3399,11.3489,171729.0
2016-08-02 15:30:00,12.65,12.69,12.64,12.68,852842.0,11.3489,11.3847,11.3399,11.3758,852842.0
2016-08-03 09:30:00,12.68,12.81,12.67,12.73,230873.0,11.3758,11.4924,11.3668,11.4206,230873.0
2016-08-03 10:00:00,12.72,12.77,12.71,12.76,272092.0,11.4117,11.4565,11.4027,11.4475,272092.0
2016-08-03 10:30:00,12.75,12.78,12.71,12.71,163120.0,11.4386,11.4655,11.4027,11.4027,163120.0
2016-08-03 11:00:00,12.71,12.72,12.7,12.71,129444.0,11.4027,11.4117,11.3937,11.4027,129444.0
2016-08-03 11:30:00,12.71,12.71,12.67,12.68,166897.0,11.4027,11.4027,11.3668,11.3758,166897.0
2016-08-03 12:00:00,12.69,12.69,12.66,12.68,159217.0,11.3847,11.3847,11.3578,11.3758,159217.0
2016-08-03 12:30:00,12.68,12.68,12.66,12.67,102117.0,11.3758,11.3758,11.3578,11.3668,102117.0
2016-08-03 13:00:00,12.67,12.67,12.63,12.63,131945.0,11.3668,11.3668,11.3309,11.3309,131945.0
2016-08-03 13:30:00,12.64,12.65,12.62,12.64,105090.0,11.3399,11.3489,11.3219,11.3399,105090.0
2016-08-03 14:00:00,12.64,12.64,12.61,12.61,190905.0,11.3399,11.3399,11.313,11.313,190905.0
2016-08-03 14:30:00,12.61,12.64,12.61,12.62,106291.0,11.313,11.3399,11.313,11.3219,106291.0
2016-08-03 15:00:00,12.63,12.65,12.62,12.64,247882.0,11.3309,11.3489,11.3219,11.3399,247882.0
2016-08-03 15:30:00,12.63,12.66,12.63,12.66,1150921.0,11.3309,11.3578,11.3309,11.3578,1150921.0
2016-08-04 09:30:00,12.66,12.76,12.66,12.71,106031.0,11.3578,11.4475,11.3578,11.4027,106031.0
2016-08-04 10:00:00,12.71,12.72,12.65,12.7,130230.0,11.4027,11.4117,11.3489,11.3937,130230.0
2016-08-04 10:30:00,12.7,12.72,12.65,12.69,80960.0,11.3937,11.4117,11.3489,11.3847,80960.0
2016-08-04 11:00:00,12.68,12.73,12.67,12.72,98375.0,11.3758,11.4206,11.3668,11.4117,98375.0
2016-08-04 11:30:00,12.73,12.74,12.7,12.74,41616.0,11.4206,11.4296,11.3937,11.4296,41616.0
2016-08-04 12:00:00,12.74,12.75,12.73,12.74,43080.0,11.4296,11.4386,11.4206,11.4296,43080.0
2016-08-04 12:30:00,12.74,12.74,12.72,12.73,58891.0,11.4296,11.4296,11.4117,11.4206,58891.0
2016-08-04 13:00:00,12.72,12.74,12.71,12.73,119413.0,11.4117,11.4296,11.4027,11.4206,119413.0
2016-08-04 13:30:00,12.73,12.74,12.71,12.73,68141.0,11.4206,11.4296,11.4027,11.4206,68141.0
2016-08-04 14:00:00,12.72,12.73,12.7,12.71,94543.0,11.4117,11.4206,11.3937,11.4027,94543.0
2016-08-04 14:30:00,12.71,12.71,12.69,12.71,92537.0,11.4027,11.4027,11.3847,11.4027,92537.0
2016-08-04 15:00:00,12.7,12.73,12.7,12.73,148148.0,11.3937,11.4206,11.3937,11.4206,148148.0
2016-08-04 15:30:00,12.73,12.75,12.72,12.74,464079.0,11.4206,11.4386,11.4117,11.4296,464079.0
2016-08-05 09:30:00,12.79,13.01,12.76,13.01,128269.0,11.4745,11.6718,11.4475,11.6718,128269.0
2016-08-05 10:00:00,13.01,13.01,12.95,12.99,99501.0,11.6718,11.6718,11.618,11.6539,99501.0
2016-08-05 10:30:00,12.99,12.99,12.94,12.97,62696.0,11.6539,11.6539,11.609,11.6359,62696.0
2016-08-05 11:00:00,12.96,12.97,12.94,12.95,46620.0,11.627,11.6359,11.609,11.618,46620.0
2016-08-05 11:30:00,12.95,12.97,12.9,12.91,82841.0,11.618,11.6359,11.5731,11.5821,82841.0
2016-08-05 12:00:00,12.91,12.91,12.84,12.86,105277.0,11.5821,11.5821,11.5193,11.5373,105277.0
2016-08-05 12:30:00,12.86,12.86,12.85,12.86,58639.0,11.5373,11.5373,11.5283,11.5373,58639.0
2016-08-05 13:00:00,12.86,12.86,12.81,12.82,110689.0,11.5373,11.5373,11.4924,11.5014,110689.0
2016-08-05 13:30:00,12.82,12.84,12.81,12.82,236448.0,11.5014,11.5193,11.4924,11.5014,236448.0
2016-08-05 14:00:00,12.81,12.82,12.81,12.82,74690.0,11.4924,11.5014,11.4924,11.5014,74690.0
2016-08-05 14:30:00,12.81,12.82,12.81,12.82,99126.0,11.4924,11.5014,11.4924,11.5014,99126.0
2016-08-05 15:00:00,12.82,12.83,12.8,12.81,250479.0,11.5014,11.5103,11.4834,11.4924,250479.0
2016-08-05 15:30:00,12.81,12.83,12.78,12.83,617745.0,11.4924,11.5103,11.4655,11.5103,617745.0
2016-08-08 09:30:00,12.98,13.03,12.79,12.83,187177.0,11.6449,11.6898,11.4745,11.5103,187177.0
2016-08-08 10:00:00,12.83,12.83,12.78,12.79,76725.0,11.5103,11.5103,11.4655,11.4745,76725.0
2016-08-08 10:30:00,12.8,12.84,12.79,12.82,80995.0,11.4834,11.5193,11.4745,11.5014,80995.0
2016-08-08 11:00:00,12.82,12.87,12.81,12.85,78258.0,11.5014,11.5462,11.4924,11.5283,78258.0
2016-08-08 11:30:00,12.85,12.88,12.84,12.86,59485.0,11.5283,11.5552,11.5193,11.5373,59485.0
2016-08-08 12:00:00,12.85,12.86,12.83,12.84,81343.0,11.5283,11.5373,11.5103,11.5193,81343.0
2016-08-08 12:30:00,12.84,12.85,12.83,12.84,59582.0,11.5193,11.5283,11.5103,11.5193,59582.0
2016-08-08 13:00:00,12.84,12.84,12.83,12.84,40630.0,11.5193,11.5193,11.5103,11.5193,40630.0
2016-08-08 13:30:00,12.84,12.85,12.79,12.79,117598.0,11.5193,11.5283,11.4745,11.4745,117598.0
2016-08-08 14:00:00,12.8,12.81,12.74,12.77,178556.0,11.4834,11.4924,11.4296,11.4565,178556.0
2016-08-08 14:30:00,12.77,12.81,12.76,12.79,155310.0,11.4565,11.4924,11.4475,11.4745,155310.0
2016-08-08 15:00:00,12.79,12.8,12.78,12.78,87918.0,11.4745,11.4834,11.4655,11.4655,87918.0
2016-08-08 15:30:00,12.78,12.85,12.78,12.84,555823.0,11.4655,11.5283,11.4655,11.5193,555823.0
2016-08-09 09:30:00,12.8,13.08,12.7,13.07,1007714.0,11.4834,11.7346,11.3937,11.7257,1007714.0
2016-08-09 10:00:00,13.08,13.32,13.06,13.25,985585.0,11.7346,11.9499,11.7167,11.8871,985585.0
2016-08-09 10:30:00,13.25,13.4,13.24,13.36,397260.0,11.8871,12.0217,11.8782,11.9858,397260.0
2016-08-09 11:00:00,13.36,13.38,13.3,13.36,401433.0,11.9858,12.0038,11.932,11.9858,401433.0
2016-08-09 11:30:00,13.36,13.37,13.28,13.28,303635.0,11.9858,11.9948,11.9141,11.9141,303635.0
2016-08-09 12:00:00,13.28,13.31,13.17,13.19,282362.0,11.9141,11.941,11.8154,11.8333,282362.0
2016-08-09 12:30:00,13.19,13.2,13.16,13.16,218832.0,11.8333,11.8423,11.8064,11.8064,218832.0
2016-08-09 13:00:00,13.16,13.17,13.14,13.15,192480.0,11.8064,11.8154,11.7885,11.7974,192480.0
2016-08-09 13:30:00,13.15,13.22,13.14,13.21,261882.0,11.7974,11.8602,11.7885,11.8513,261882.0
2016-08-09 14:00:00,13.21,13.22,13.17,13.2,174587.0,11.8513,11.8602,11.8154,11.8423,174587.0
2016-08-09 14:30:00,13.21,13.21,13.15,13.2,278316.0,11.8513,11.8513,11.7974,11.8423,278316.0
2016-08-09 15:00:00,13.2,13.26,13.17,13.25,236150.0,11.8423,11.8961,11.8154,11.8871,236150.0
2016-08-09 15:30:00,13.25,13.33,13.24,13.32,993352.0,11.8871,11.9589,11.8782,11.9499,993352.0
2016-08-10 09:30:00,13.37,13.38,13.06,13.06,419129.0,11.9948,12.0038,11.7167,11.7167,419129.0
2016-08-10 10:00:00,13.06,13.11,13.02,13.04,344629.0,11.7167,11.7615,11.6808,11.6987,344629.0
2016-08-10 10:30:00,13.04,13.12,13.04,13.08,198478.0,11.6987,11.7705,11.6987,11.7346,198478.0
2016-08-10 11:00:00,13.08,13.1,13.06,13.1,178346.0,11.7346,11.7526,11.7167,11.7526,178346.0
2016-08-10 11:30:00,13.1,13.1,13.08,13.09,201815.0,11.7526,11.7526,11.7346,11.7436,201815.0
2016-08-10 12:00:00,13.09,13.15,13.08,13.15,164352.0,11.7436,11.7974,11.7346,11.7974,164352.0
2016-08-10 12:30:00,13.15,13.18,13.13,13.16,121567.0,11.7974,11.8243,11.7795,11.8064,121567.0
2016-08-10 13:00:00,13.16,13.17,13.11,13.14,235750.0,11.8064,11.8154,11.7615,11.7885,235750.0
2016-08-10 13:30:00,13.14,13.14,13.1,13.11,272915.0,11.7885,11.7885,11.7526,11.7615,272915.0
2016-08-10 14:00:00,13.12,13.12,13.09,13.11,180572.0,11.7705,11.7705,11.7436,11.7615,180572.0
2016-08-10 14:30:00,13.11,13.15,13.08,13.15,733408.0,11.7615,11.7974,11.7346,11.7974,733408.0
2016-08-10 15:00:00,13.15,13.18,13.14,13.17,177763.0,11.7974,11.8243,11.7885,11.8154,177763.0
2016-08-10 15:30:00,13.16,13.18,13.12,13.17,930829.0,11.8064,11.8243,11.7705,11.8154,930829.0
2016-08-11 09:30:00,13.21,13.34,13.19,13.33,214789.0,11.8513,11.9679,11.8333,11.9589,214789.0
2016-08-11 10:00:00,13.32,13.38,13.32,13.38,149213.0,11.9499,12.0038,11.9499,12.0038,149213.0
2016-08-11 10:30:00,13.38,13.46,13.37,13.39,146984.0,12.0038,12.0755,11.9948,12.0127,146984.0
2016-08-11 11:00:00,13.4,13.45,13.38,13.44,188908.0,12.0217,12.0666,12.0038,12.0576,188908.0
2016-08-11 11:30:00,13.43,13.46,13.42,13.46,152582.0,12.0486,12.0755,12.0397,12.0755,152582.0
2016-08-11 12:00:00,13.46,13.46,13.38,13.38,194875.0,12.0755,12.0755,12.0038,12.0038,194875.0
2016-08-11 12:30:00,13.38,13.41,13.36,13.38,206890.0,12.0038,12.0307,11.9858,12.0038,206890.0
2016-08-11 13:00:00,13.38,13.39,13.36,13.37,70050.0,12.0038,12.0127,11.9858,11.9948,70050.0
2016-08-11 13:30:00,13.36,13.4,13.36,13.38,108078.0,11.9858,12.0217,11.9858,12.0038,108078.0
2016-08-11 14:00:00,13.38,13.43,13.36,13.36,222121.0,12.0038,12.0486,11.9858,11.9858,222121.0
2016-08-11 14:30:00,13.36,13.42,13.34,13.35,219692.0,11.9858,12.0397,11.9679,11.9769,219692.0
2016-08-11 15:00:00,13.35,13.4,13.35,13.37,219072.0,11.9769,12.0217,11.9769,11.9948,219072.0
2016-08-11 15:30:00,13.37,13.4,13.35,13.39,684093.0,11.9948,12.0217,11.9769,12.0127,684093.0
2016-08-12 09:30:00,13.41,13.5,13.41,13.5,222490.0,12.0307,12.1114,12.0307,12.1114,222490.0
2016-08-12 10:00:00,13.5,13.51,13.45,13.45,151805.0,12.1114,12.1204,12.0666,12.0666,151805.0
2016-08-12 10:30:00,13.46,13.49,13.45,13.49,82003.0,12.0755,12.1025,12.0666,12.1025,82003.0
2016-08-12 11:00:00,13.48,13.5,13.48,13.49,63955.0,12.0935,12.1114,12.0935,12.1025,63955.0
2016-08-12 11:30:00,13.49,13.49,13.44,13.46,112693.0,12.1025,12.1025,12.0576,12.0755,112693.0
2016-08-12 12:00:00,13.46,13.48,13.45,13.46,70519.0,12.0755,12.0935,12.0666,12.0755,70519.0
2016-08-12 12:30:00,13.46,13.5,13.46,13.5,93515.0,12.0755,12.1114,12.0755,12.1114,93515.0
2016-08-12 13:00:00,13.5,13.51,13.49,13.51,243634.0,12.1114,12.1204,12.1025,12.1204,243634.0
2016-08-12 13:30:00,13.5,13.51,13.49,13.5,138001.0,12.1114,12.1204,12.1025,12.1114,138001.0
2016-08-12 14:00:00,13.5,13.51,13.49,13.5,153184.0,12.1114,12.1204,12.1025,12.1114,153184.0
2016-08-12 14:30:00,13.5,13.52,13.49,13.51,118031.0,12.1114,12.1294,12.1025,12.1204,118031.0
2016-08-12 15:00:00,13.51,13.54,13.5,13.5,143252.0,12.1204,12.1473,12.1114,12.1114,143252.0
2016-08-12 15:30:00,13.51,13.53,13.49,13.52,669852.0,12.1204,12.1383,12.1025,12.1294,669852.0
2016-08-15 09:30:00,13.55,13.67,13.45,13.63,200922.0,12.1563,12.2639,12.0666,12.2281,200922.0
2016-08-15 10:00:00,13.63,13.69,13.63,13.65,227933.0,12.2281,12.2819,12.2281,12.246,227933.0
2016-08-15 10:30:00,13.66,13.69,13.64,13.68,191311.0,12.255,12.2819,12.237,12.2729,191311.0
2016-08-15 11:00:00,13.68,13.72,13.65,13.66,291391.0,12.2729,12.3088,12.246,12.255,291391.0
2016-08-15 11:30:00,13.65,13.66,13.57,13.6,338391.0,12.246,12.255,12.1742,12.2011,338391.0
2016-08-15 12:00:00,13.6,13.64,13.59,13.63,77457.0,12.2011,12.237,12.1922,12.2281,77457.0
2016-08-15 12:30:00,13.63,13.65,13.62,13.63,86973.0,12.2281,12.246,12.2191,12.2281,86973.0
2016-08-15 13:00:00,13.63,13.66,13.63,13.66,65394.0,12.2281,12.255,12.2281,12.255,65394.0
2016-08-15 13:30:00,13.66,13.68,13.65,13.67,95141.0,12.255,12.2729,12.246,12.2639,95141.0
2016-08-15 14:00:00,13.67,13.67,13.65,13.67,56007.0,12.2639,12.2639,12.246,12.2639,56007.0
2016-08-15 14:30:00,13.66,13.7,13.65,13.65,204912.0,12.255,12.2909,12.246,12.246,204912.0
2016-08-15 15:00:00,13.66,13.68,13.63,13.65,178999.0,12.255,12.2729,12.2281,12.246,178999.0
2016-08-15 15:30:00,13.65,13.67,13.63,13.65,771089.0,12.246,12.2639,12.2281,12.246,771089.0
2016-08-16 09:30:00,13.55,13.64,13.42,13.56,141308.0,12.1563,12.237,12.0397,12.1653,141308.0
2016-08-16 10:00:00,13.56,13.61,13.55,13.59,88237.0,12.1653,12.2101,12.1563,12.1922,88237.0
2016-08-16 10:30:00,13.59,13.63,13.57,13.62,198636.0,12.1922,12.2281,12.1742,12.2191,198636.0
2016-08-16 11:00:00,13.62,13.72,13.61,13.7,232265.0,12.2191,12.3088,12.2101,12.2909,232265.0
2016-08-16 11:30:00,13.7,13.7,13.64,13.69,265542.0,12.2909,12.2909,12.237,12.2819,265542.0
2016-08-16 12:00:00,13.69,13.71,13.67,13.7,217084.0,12.2819,12.2998,12.2639,12.2909,217084.0
2016-08-16 12:30:00,13.7,13.73,13.69,13.7,605035.0,12.2909,12.3178,12.2819,12.2909,605035.0
2016-08-16 13:00:00,13.69,13.71,13.69,13.7,147256.0,12.2819,12.2998,12.2819,12.2909,147256.0
2016-08-16 13:30:00,13.7,13.7,13.66,13.69,254894.0,12.2909,12.2909,12.255,12.2819,254894.0
2016-08-16 14:00:00,13.69,13.7,13.64,13.68,260048.0,12.2819,12.2909,12.237,12.2729,260048.0
2016-08-16 14:30:00,13.68,13.69,13.65,13.67,323134.0,12.2729,12.2819,12.246,12.2639,323134.0
2016-08-16 15:00:00,13.67,13.72,13.65,13.69,383106.0,12.2639,12.3088,12.246,12.2819,383106.0
2016-08-16 15:30:00,13.69,13.7,13.66,13.68,867183.0,12.2819,12.2909,12.255,12.2729,867183.0
2016-08-17 09:30:00,13.69,13.71,13.64,13.69,232323.0,12.2819,12.2998,12.237,12.2819,232323.0
2016-08-17 10:00:00,13.69,13.72,13.66,13.7,282517.0,12.2819,12.3088,12.255,12.2909,282517.0
2016-08-17 10:30:00,13.71,13.73,13.69,13.71,138498.0,12.2998,12.3178,12.2819,12.2998,138498.0
2016-08-17 11:00:00,13.71,13.72,13.7,13.7,83378.0,12.2998,12.3088,12.2909,12.2909,83378.0
2016-08-17 11:30:00,13.71,13.71,13.68,13.71,115053.0,12.2998,12.2998,12.2729,12.2998,115053.0
2016-08-17 12:00:00,13.71,13.72,13.7,13.71,122442.0,12.2998,12.3088,12.2909,12.2998,122442.0
2016-08-17 12:30:00,13.71,13.75,13.71,13.75,102021.0,12.2998,12.3357,12.2998,12.3357,102021.0
2016-08-17 13:00:00,13.75,13.75,13.74,13.75,46505.0,12.3357,12.3357,12.3267,12.3357,46505.0
2016-08-17 13:30:00,13.74,13.76,13.71,13.71,158606.0,12.3267,12.3447,12.2998,12.2998,158606.0
2016-08-17 14:00:00,13.71,13.76,13.69,13.76,274489.0,12.2998,12.3447,12.2819,12.3447,274489.0
2016-08-17 14:30:00,13.75,13.76,13.73,13.75,100013.0,12.3357,12.3447,12.3178,12.3357,100013.0
2016-08-17 15:00:00,13.75,13.75,13.72,13.75,167925.0,12.3357,12.3357,12.3088,12.3357,167925.0
2016-08-17 15:30:00,13.75,13.77,13.74,13.77,850636.0,12.3357,12.3537,12.3267,12.3537,850636.0
2016-08-18 09:30:00,13.73,13.81,13.73,13.79,292625.0,12.3178,12.3895,12.3178,12.3716,292625.0
2016-08-18 10:00:00,13.79,13.87,13.76,13.85,218361.0,12.3716,12.4434,12.3447,12.4254,218361.0
2016-08-18 10:30:00,13.86,13.88,13.84,13.87,158129.0,12.4344,12.4523,12.4165,12.4434,158129.0
2016-08-18 11:00:00,13.88,13.88,13.84,13.85,136233.0,12.4523,12.4523,12.4165,12.4254,136233.0
2016-08-18 11:30:00,13.85,13.86,13.82,13.82,254280.0,12.4254,12.4344,12.3985,12.3985,254280.0
2016-08-18 12:00:00,13.82,13.85,13.8,13.82,194591.0,12.3985,12.4254,12.3806,12.3985,194591.0
2016-08-18 12:30:00,13.81,13.82,13.77,13.8,159827.0,12.3895,12.3985,12.3537,12.3806,159827.0
2016-08-18 13:00:00,13.8,13.81,13.78,13.78,127205.0,12.3806,12.3895,12.3626,12.3626,127205.0
2016-08-18 13:30:00,13.78,13.81,13.76,13.76,212386.0,12.3626,12.3895,12.3447,12.3447,212386.0
2016-08-18 14:00:00,13.76,13.77,13.72,13.73,248002.0,12.3447,12.3537,12.3088,12.3178,248002.0
2016-08-18 14:30:00,13.73,13.74,13.72,13.72,144954.0,12.3178,12.3267,12.3088,12.3088,144954.0
2016-08-18 15:00:00,13.72,13.74,13.7,13.74,269733.0,12.3088,12.3267,12.2909,12.3267,269733.0
2016-08-18 15:30:00,13.74,13.77,13.72,13.76,621487.0,12.3267,12.3537,12.3088,12.3447,621487.0
2016-08-19 09:30:00,13.77,13.77,13.62,13.67,276288.0,12.3537,12.3537,12.2191,12.2639,276288.0
2016-08-19 10:00:00,13.67,13.77,13.66,13.75,174710.0,12.2639,12.3537,12.255,12.3357,174710.0
2016-08-19 10:30:00,13.74,13.77,13.74,13.77,125301.0,12.3267,12.3537,12.3267,12.3537,125301.0
2016-08-19 11:00:00,13.77,13.78,13.74,13.77,103645.0,12.3537,12.3626,12.3267,12.3537,103645.0
2016-08-19 11:30:00,13.78,13.79,13.77,13.79,65367.0,12.3626,12.3716,12.3537,12.3716,65367.0
2016-08-19 12:00:00,13.79,13.79,13.76,13.76,86328.0,12.3716,12.3716,12.3447,12.3447,86328.0
2016-08-19 12:30:00,13.76,13.78,13.75,13.77,116979.0,12.3447,12.3626,12.3357,12.3537,116979.0
2016-08-19 13:00:00,13.77,13.77,13.76,13.77,60413.0,12.3537,12.3537,12.3447,12.3537,60413.0
2016-08-19 13:30:00,13.77,13.77,13.72,13.72,96318.0,12.3537,12.3537,12.3088,12.3088,96318.0
2016-08-19 14:00:00,13.73,13.74,13.72,13.73,88862.0,12.3178,12.3267,12.3088,12.3178,88862.0
2016-08-19 14:30:00,13.73,13.75,13.73,13.74,43244.0,12.3178,12.3357,12.3178,12.3267,43244.0
2016-08-19 15:00:00,13.74,13.76,13.73,13.76,67631.0,12.3267,12.3447,12.3178,12.3447,67631.0
2016-08-19 15:30:00,13.76,13.76,13.74,13.75,388213.0,12.3447,12.3447,12.3267,12.3357,388213.0
2016-08-22 09:30:00,13.66,13.75,13.58,13.66,197199.0,12.255,12.3357,12.1832,12.255,197199.0
2016-08-22 10:00:00,13.67,13.73,13.65,13.72,149230.0,12.2639,12.3178,12.246,12.3088,149230.0
2016-08-22 10:30:00,13.72,13.75,13.71,13.74,78732.0,12.3088,12.3357,12.2998,12.3267,78732.0
2016-08-22 11:00:00,13.73,13.75,13.65,13.69,164698.0,12.3178,12.3357,12.246,12.2819,164698.0
2016-08-22 11:30:00,13.69,13.74,13.68,13.71,175867.0,12.2819,12.3267,12.2729,12.2998,175867.0
2016-08-22 12:00:00,13.71,13.77,13.7,13.75,220760.0,12.2998,12.3537,12.2909,12.3357,220760.0
2016-08-22 12:30:00,13.75,13.79,13.74,13.74,217094.0,12.3357,12.3716,12.3267,12.3267,217094.0
2016-08-22 13:00:00,13.74,13.75,13.7,13.72,70650.0,12.3267,12.3357,12.2909,12.3088,70650.0
2016-08-22 13:30:00,13.72,13.77,13.71,13.74,92913.0,12.3088,12.3537,12.2998,12.3267,92913.0
2016-08-22 14:00:00,13.75,13.77,13.74,13.75,72491.0,12.3357,12.3537,12.3267,12.3357,72491.0
2016-08-22 14:30:00,13.74,13.8,13.74,13.79,663151.0,12.3267,12.3806,12.3267,12.3716,663151.0
2016-08-22 15:00:00,13.79,13.81,13.79,13.8,215661.0,12.3716,12.3895,12.3716,12.3806,215661.0
2016-08-22 15:30:00,13.8,13.84,13.8,13.82,434992.0,12.3806,12.4165,12.3806,12.3985,434992.0
2016-08-23 09:30:00,13.94,13.94,13.86,13.9,231390.0,12.5062,12.5062,12.4344,12.4703,231390.0
2016-08-23 10:00:00,13.9,13.93,13.87,13.9,161689.0,12.4703,12.4972,12.4434,12.4703,161689.0
2016-08-23 10:30:00,13.9,13.93,13.88,13.92,104775.0,12.4703,12.4972,12.4523,12.4882,104775.0
2016-08-23 11:00:00,13.92,13.92,13.85,13.88,104187.0,12.4882,12.4882,12.4254,12.4523,104187.0
2016-08-23 11:30:00,13.88,13.9,13.86,13.87,150204.0,12.4523,12.4703,12.4344,12.4434,150204.0
2016-08-23 12:00:00,13.88,13.88,13.85,13.88,118081.0,12.4523,12.4523,12.4254,12.4523,118081.0
2016-08-23 12:30:00,13.88,13.89,13.86,13.87,77517.0,12.4523,12.4613,12.4344,12.4434,77517.0
2016-08-23 13:00:00,13.87,13.9,13.86,13.89,94816.0,12.4434,12.4703,12.4344,12.4613,94816.0
2016-08-23 13:30:00,13.88,13.89,13.88,13.89,28937.0,12.4523,12.4613,12.4523,12.4613,28937.0
2016-08-23 14:00:00,13.89,13.89,13.86,13.87,57368.0,12.4613,12.4613,12.4344,12.4434,57368.0
2016-08-23 14:30:00,13.87,13.89,13.85,13.86,188559.0,12.4434,12.4613,12.4254,12.4344,188559.0
2016-08-23 15:00:00,13.85,13.86,13.83,13.84,335118.0,12.4254,12.4344,12.4075,12.4165,335118.0
2016-08-23 15:30:00,13.84,13.87,13.81,13.85,738171.0,12.4165,12.4434,12.3895,12.4254,738171.0
2016-08-24 09:30:00,13.9,13.93,13.82,13.88,290568.0,12.4703,12.4972,12.3985,12.4523,290568.0
2016-08-24 10:00:00,13.88,13.95,13.88,13.95,149399.0,12.4523,12.5151,12.4523,12.5151,149399.0
2016-08-24 10:30:00,13.94,13.95,13.88,13.9,128227.0,12.5062,12.5151,12.4523,12.4703,128227.0
2016-08-24 11:00:00,13.9,13.92,13.88,13.89,252182.0,12.4703,12.4882,12.4523,12.4613,252182.0
2016-08-24 11:30:00,13.9,13.91,13.88,13.91,200996.0,12.4703,12.4793,12.4523,12.4793,200996.0
2016-08-24 12:00:00,13.91,13.92,13.89,13.91,180189.0,12.4793,12.4882,12.4613,12.4793,180189.0
2016-08-24 12:30:00,13.91,13.92,13.9,13.92,156213.0,12.4793,12.4882,12.4703,12.4882,156213.0
2016-08-24 13:00:00,13.92,13.92,13.9,13.92,91968.0,12.4882,12.4882,12.4703,12.4882,91968.0
2016-08-24 13:30:00,13.92,13.92,13.9,13.91,68171.0,12.4882,12.4882,12.4703,12.4793,68171.0
2016-08-24 14:00:00,13.91,13.91,13.85,13.86,215282.0,12.4793,12.4793,12.4254,12.4344,215282.0
2016-08-24 14:30:00,13.87,13.87,13.85,13.85,129462.0,12.4434,12.4434,12.4254,12.4254,129462.0
2016-08-24 15:00:00,13.85,13.88,13.85,13.88,289592.0,12.4254,12.4523,12.4254,12.4523,289592.0
2016-08-24 15:30:00,13.88,13.89,13.84,13.85,745581.0,12.4523,12.4613,12.4165,12.4254,745581.0
2016-08-25 09:30:00,13.85,13.88,13.73,13.85,247240.0,12.4254,12.4523,12.3178,12.4254,247240.0
2016-08-25 10:00:00,13.84,13.87,13.8,13.82,168881.0,12.4165,12.4434,12.3806,12.3985,168881.0
2016-08-25 10:30:00,13.82,13.88,13.81,13.88,120273.0,12.3985,12.4523,12.3895,12.4523,120273.0
2016-08-25 11:00:00,13.88,13.92,13.88,13.9,164573.0,12.4523,12.4882,12.4523,12.4703,164573.0
2016-08-25 11:30:00,13.9,13.91,13.89,13.9,61652.0,12.4703,12.4793,12.4613,12.4703,61652.0
2016-08-25 12:00:00,13.9,13.91,13.88,13.9,189236.0,12.4703,12.4793,12.4523,12.4703,189236.0
2016-08-25 12:30:00,13.9,13.91,13.88,13.89,114256.0,12.4703,12.4793,12.4523,12.4613,114256.0
2016-08-25 13:00:00,13.89,13.92,13.89,13.91,76344.0,12.4613,12.4882,12.4613,12.4793,76344.0
2016-08-25 13:30:00,13.91,13.91,13.87,13.89,110655.0,12.4793,12.4793,12.4434,12.4613,110655.0
2016-08-25 14:00:00,13.89,13.91,13.88,13.91,143079.0,12.4613,12.4793,12.4523,12.4793,143079.0
2016-08-25 14:30:00,13.91,13.93,13.89,13.9,131759.0,12.4793,12.4972,12.4613,12.4703,131759.0
2016-08-25 15:00:00,13.91,13.94,13.89,13.94,181051.0,12.4793,12.5062,12.4613,12.5062,181051.0
2016-08-25 15:30:00,13.94,13.94,13.89,13.89,830828.0,12.5062,12.5062,12.4613,12.4613,830828.0
2016-08-26 09:30:00,13.97,14.02,13.91,14.0,293194.0,12.5331,12.5779,12.4793,12.56,293194.0
2016-08-26 10:00:00,13.99,14.11,13.95,14.11,273766.0,12.551,12.6587,12.5151,12.6587,273766.0
2016-08-26 10:30:00,14.11,14.12,14.02,14.03,156476.0,12.6587,12.6677,12.5779,12.5869,156476.0
2016-08-26 11:00:00,14.02,14.04,14.0,14.01,113370.0,12.5779,12.5959,12.56,12.569,113370.0
2016-08-26 11:30:00,14.0,14.01,13.92,13.93,171228.0,12.56,12.569,12.4882,12.4972,171228.0
2016-08-26 12:00:00,13.92,13.93,13.84,13.87,209119.0,12.4882,12.4972,12.4165,12.4434,209119.0
2016-08-26 12:30:00,13.86,13.92,13.86,13.92,123781.0,12.4344,12.4882,12.4344,12.4882,123781.0
2016-08-26 13:00:00,13.92,13.94,13.86,13.9,112018.0,12.4882,12.5062,12.4344,12.4703,112018.0
2016-08-26 13:30:00,13.91,13.92,13.86,13.88,87788.0,12.4793,12.4882,12.4344,12.4523,87788.0
2016-08-26 14:00:00,13.87,13.9,13.83,13.86,276016.0,12.4434,12.4703,12.4075,12.4344,276016.0
2016-08-26 14:30:00,13.86,13.87,13.83,13.86,114360.0,12.4344,12.4434,12.4075,12.4344,114360.0
2016-08-26 15:00:00,13.86,13.93,13.85,13.92,118194.0,12.4344,12.4972,12.4254,12.4882,118194.0
2016-08-26 15:30:00,13.92,13.98,13.91,13.98,424407.0,12.4882,12.5421,12.4793,12.5421,424407.0
2016-08-29 09:30:00,14.05,14.1,13.96,13.99,369745.0,12.6049,12.6497,12.5241,12.551,369745.0
2016-08-29 10:00:00,14.0,14.08,13.99,14.04,164253.0,12.56,12.6318,12.551,12.5959,164253.0
2016-08-29 10:30:00,14.04,14.05,13.99,14.03,149747.0,12.5959,12.6049,12.551,12.5869,149747.0
2016-08-29 11:00:00,14.03,14.07,14.02,14.06,133259.0,12.5869,12.6228,12.5779,12.6138,133259.0
2016-08-29 11:30:00,14.06,14.09,14.05,14.07,143230.0,12.6138,12.6407,12.6049,12.6228,143230.0
2016-08-29 12:00:00,14.07,14.09,14.05,14.08,109877.0,12.6228,12.6407,12.6049,12.6318,109877.0
2016-08-29 12:30:00,14.08,14.08,14.04,14.07,104888.0,12.6318,12.6318,12.5959,12.6228,104888.0
2016-08-29 13:00:00,14.07,14.12,14.06,14.12,74896.0,12.6228,12.6677,12.6138,12.6677,74896.0
2016-08-29 13:30:00,14.12,14.12,14.07,14.1,101425.0,12.6677,12.6677,12.6228,12.6497,101425.0
2016-08-29 14:00:00,14.1,14.1,14.05,14.07,73539.0,12.6497,12.6497,12.6049,12.6228,73539.0
2016-08-29 14:30:00,14.07,14.07,14.02,14.04,88345.0,12.6228,12.6228,12.5779,12.5959,88345.0
2016-08-29 15:00:00,14.04,14.04,14.01,14.02,156241.0,12.5959,12.5959,12.569,12.5779,156241.0
2016-08-29 15:30:00,14.02,14.06,14.01,14.04,441693.0,12.5779,12.6138,12.569,12.5959,441693.0
2016-08-30 09:30:00,13.94,14.13,13.94,14.07,146415.0,12.5062,12.6766,12.5062,12.6228,146415.0
2016-08-30 10:00:00,14.07,14.07,13.97,13.99,121832.0,12.6228,12.6228,12.5331,12.551,121832.0
2016-08-30 10:30:00,13.99,13.99,13.91,13.91,122548.0,12.551,12.551,12.4793,12.4793,122548.0
2016-08-30 11:00:00,13.91,13.93,13.89,13.93,137253.0,12.4793,12.4972,12.4613,12.4972,137253.0
2016-08-30 11:30:00,13.93,13.96,13.92,13.96,90283.0,12.4972,12.5241,12.4882,12.5241,90283.0
2016-08-30 12:00:00,13.96,13.98,13.95,13.96,63873.0,12.5241,12.5421,12.5151,12.5241,63873.0
2016-08-30 12:30:00,13.96,14.01,13.96,13.99,92693.0,12.5241,12.569,12.5241,12.551,92693.0
2016-08-30 13:00:00,13.98,14.0,13.97,13.99,59231.0,12.5421,12.56,12.5331,12.551,59231.0
2016-08-30 13:30:00,13.99,13.99,13.96,13.96,117131.0,12.551,12.551,12.5241,12.5241,117131.0
2016-08-30 14:00:00,13.96,13.97,13.88,13.88,220763.0,12.5241,12.5331,12.4523,12.4523,220763.0
2016-08-30 14:30:00,13.88,13.93,13.88,13.91,210678.0,12.4523,12.4972,12.4523,12.4793,210678.0
2016-08-30 15:00:00,13.91,13.98,13.9,13.98,240945.0,12.4793,12.5421,12.4703,12.5421,240945.0
2016-08-30 15:30:00,13.97,14.01,13.96,14.01,434536.0,12.5331,12.569,12.5241,12.569,434536.0
2016-08-31 09:30:00,14.03,14.03,13.91,13.92,176050.0,12.5869,12.5869,12.4793,12.4882,176050.0
2016-08-31 10:00:00,13.92,13.94,13.87,13.89,174953.0,12.4882,12.5062,12.4434,12.4613,174953.0
2016-08-31 10:30:00,13.89,13.9,13.84,13.88,141065.0,12.4613,12.4703,12.4165,12.4523,141065.0
2016-08-31 11:00:00,13.88,13.89,13.84,13.88,91009.0,12.4523,12.4613,12.4165,12.4523,91009.0
2016-08-31 11:30:00,13.88,13.89,13.86,13.88,88744.0,12.4523,12.4613,12.4344,12.4523,88744.0
2016-08-31 12:00:00,13.88,13.89,13.84,13.86,168698.0,12.4523,12.4613,12.4165,12.4344,168698.0
2016-08-31 12:30:00,13.86,13.92,13.85,13.88,249103.0,12.4344,12.4882,12.4254,12.4523,249103.0
2016-08-31 13:00:00,13.87,13.92,13.87,13.91,212871.0,12.4434,12.4882,12.4434,12.4793,212871.0
2016-08-31 13:30:00,13.91,13.94,13.9,13.94,48893.0,12.4793,12.5062,12.4703,12.5062,48893.0
2016-08-31 14:00:00,13.94,13.98,13.92,13.95,103223.0,12.5062,12.5421,12.4882,12.5151,103223.0
2016-08-31 14:30:00,13.95,14.0,13.95,14.0,114846.0,12.5151,12.56,12.5151,12.56,114846.0
2016-08-31 15:00:00,13.99,14.04,13.98,14.03,186698.0,12.551,12.5959,12.5421,12.5869,186698.0
2016-08-31 15:30:00,14.03,14.07,14.01,14.05,902742.0,12.5869,12.6228,12.569,12.6049,902742.0
2016-09-01 09:30:00,14.09,14.14,13.97,13.99,234415.0,12.6407,12.6856,12.5331,12.551,234415.0
2016-09-01 10:00:00,13.97,13.99,13.86,13.87,170256.0,12.5331,12.551,12.4344,12.4434,170256.0
2016-09-01 10:30:00,13.86,13.9,13.84,13.87,129168.0,12.4344,12.4703,12.4165,12.4434,129168.0
2016-09-01 11:00:00,13.86,13.91,13.82,13.9,140975.0,12.4344,12.4793,12.3985,12.4703,140975.0
2016-09-01 11:30:00,13.9,13.9,13.86,13.88,118720.0,12.4703,12.4703,12.4344,12.4523,118720.0
2016-09-01 12:00:00,13.88,13.97,13.85,13.96,161705.0,12.4523,12.5331,12.4254,12.5241,161705.0
2016-09-01 12:30:00,13.96,13.99,13.95,13.95,104410.0,12.5241,12.551,12.5151,12.5151,104410.0
2016-09-01 13:00:00,13.96,13.97,13.94,13.96,86169.0,12.5241,12.5331,12.5062,12.5241,86169.0
2016-09-01 13:30:00,13.96,13.97,13.93,13.94,115924.0,12.5241,12.5331,12.4972,12.5062,115924.0
2016-09-01 14:00:00,13.94,13.95,13.91,13.94,130615.0,12.5062,12.5151,12.4793,12.5062,130615.0
2016-09-01 14:30:00,13.94,13.96,13.93,13.94,100331.0,12.5062,12.5241,12.4972,12.5062,100331.0
2016-09-01 15:00:00,13.94,13.95,13.91,13.91,133793.0,12.5062,12.5151,12.4793,12.4793,133793.0
2016-09-01 15:30:00,13.91,13.99,13.91,13.96,794502.0,12.4793,12.551,12.4793,12.5241,794502.0
2016-09-02 09:30:00,14.05,14.12,13.97,14.02,203351.0,12.6049,12.6677,12.5331,12.5779,203351.0
2016-09-02 10:00:00,14.03,14.07,13.94,13.99,226052.0,12.5869,12.6228,12.5062,12.551,226052.0
2016-09-02 10:30:00,13.99,14.0,13.96,13.97,191747.0,12.551,12.56,12.5241,12.5331,191747.0
2016-09-02 11:00:00,13.96,13.98,13.88,13.89,215505.0,12.5241,12.5421,12.4523,12.4613,215505.0
2016-09-02 11:30:00,13.9,13.9,13.87,13.88,83587.0,12.4703,12.4703,12.4434,12.4523,83587.0
2016-09-02 12:00:00,13.88,13.88,13.82,13.84,143480.0,12.4523,12.4523,12.3985,12.4165,143480.0
2016-09-02 12:30:00,13.83,13.85,13.8,13.82,225399.0,12.4075,12.4254,12.3806,12.3985,225399.0
2016-09-02 13:00:00,13.82,13.92,13.81,13.92,145655.0,12.3985,12.4882,12.3895,12.4882,145655.0
2016-09-02 13:30:00,13.92,13.92,13.86,13.87,99380.0,12.4882,12.4882,12.4344,12.4434,99380.0
2016-09-02 14:00:00,13.87,13.87,13.85,13.86,102999.0,12.4434,12.4434,12.4254,12.4344,102999.0
2016-09-02 14:30:00,13.85,13.92,13.85,13.91,186533.0,12.4254,12.4882,12.4254,12.4793,186533.0
2016-09-02 15:00:00,13.91,13.93,13.9,13.93,137222.0,12.4793,12.4972,12.4703,12.4972,137222.0
2016-09-02 15:30:00,13.92,13.94,13.91,13.94,693312.0,12.4882,12.5062,12.4793,12.5062,693312.0
2016-09-06 09:30:00,14.34,14.34,13.91,13.91,239382.0,12.865,12.865,12.4793,12.4793,239382.0
2016-09-06 10:00:00,13.9,13.9,13.74,13.76,224266.0,12.4703,12.4703,12.3267,12.3447,224266.0
2016-09-06 10:30:00,13.76,13.76,13.73,13.75,215271.0,12.3447,12.3447,12.3178,12.3357,215271.0
2016-09-06 11:00:00,13.75,13.75,13.67,13.71,370296.0,12.3357,12.3357,12.2639,12.2998,370296.0
2016-09-06 11:30:00,13.71,13.71,13.68,13.69,180030.0,12.2998,12.2998,12.2729,12.2819,180030.0
2016-09-06 12:00:00,13.7,13.71,13.68,13.68,130057.0,12.2909,12.2998,12.2729,12.2729,130057.0
2016-09-06 12:30:00,13.68,13.72,13.68,13.7,171077.0,12.2729,12.3088,12.2729,12.2909,171077.0
2016-09-06 13:00:00,13.71,13.71,13.69,13.69,170060.0,12.2998,12.2998,12.2819,12.2819,170060.0
2016-09-06 13:30:00,13.69,13.7,13.68,13.7,165172.0,12.2819,12.2909,12.2729,12.2909,165172.0
2016-09-06 14:00:00,13.69,13.71,13.68,13.7,187002.0,12.2819,12.2998,12.2729,12.2909,187002.0
2016-09-06 14:30:00,13.71,13.71,13.68,13.68,207185.0,12.2998,12.2998,12.2729,12.2729,207185.0
2016-09-06 15:00:00,13.68,13.71,13.68,13.71,192028.0,12.2729,12.2998,12.2729,12.2998,192028.0
2016-09-06 15:30:00,13.71,13.76,13.7,13.76,993930.0,12.2998,12.3447,12.2909,12.3447,993930.0
2016-09-07 09:30:00,13.74,13.82,13.72,13.78,312721.0,12.3267,12.3985,12.3088,12.3626,312721.0
2016-09-07 10:00:00,13.78,13.8,13.75,13.77,245625.0,12.3626,12.3806,12.3357,12.3537,245625.0
2016-09-07 10:30:00,13.77,13.77,13.73,13.73,94110.0,12.3537,12.3537,12.3178,12.3178,94110.0
2016-09-07 11:00:00,13.73,13.76,13.71,13.72,131217.0,12.3178,12.3447,12.2998,12.3088,131217.0
2016-09-07 11:30:00,13.72,13.79,13.72,13.75,148474.0,12.3088,12.3716,12.3088,12.3357,148474.0
2016-09-07 12:00:00,13.75,13.76,13.71,13.72,127427.0,12.3357,12.3447,12.2998,12.3088,127427.0
2016-09-07 12:30:00,13.73,13.75,13.71,13.73,78067.0,12.3178,12.3357,12.2998,12.3178,78067.0
2016-09-07 13:00:00,13.74,13.76,13.73,13.75,140745.0,12.3267,12.3447,12.3178,12.3357,140745.0
2016-09-07 13:30:00,13.75,13.76,13.73,13.73,131469.0,12.3357,12.3447,12.3178,12.3178,131469.0
2016-09-07 14:00:00,13.74,13.75,13.72,13.73,246594.0,12.3267,12.3357,12.3088,12.3178,246594.0
2016-09-07 14:30:00,13.74,13.77,13.72,13.77,183183.0,12.3267,12.3537,12.3088,12.3537,183183.0
2016-09-07 15:00:00,13.77,13.81,13.76,13.79,151636.0,12.3537,12.3895,12.3447,12.3716,151636.0
2016-09-07 15:30:00,13.79,13.81,13.76,13.78,607730.0,12.3716,12.3895,12.3447,12.3626,607730.0
2016-09-08 09:30:00,13.75,13.8,13.71,13.78,301402.0,12.3357,12.3806,12.2998,12.3626,301402.0
2016-09-08 10:00:00,13.77,13.82,13.75,13.79,254070.0,12.3537,12.3985,12.3357,12.3716,254070.0
2016-09-08 10:30:00,13.79,13.94,13.79,13.93,331327.0,12.3716,12.5062,12.3716,12.4972,331327.0
2016-09-08 11:00:00,13.94,14.01,13.93,13.96,317379.0,12.5062,12.569,12.4972,12.5241,317379.0
2016-09-08 11:30:00,13.97,14.04,13.94,13.99,206778.0,12.5331,12.5959,12.5062,12.551,206778.0
2016-09-08 12:00:00,14.0,14.03,13.98,13.99,144330.0,12.56,12.5869,12.5421,12.551,144330.0
2016-09-08 12:30:00,13.99,13.99,13.95,13.96,114880.0,12.551,12.551,12.5151,12.5241,114880.0
2016-09-08 13:00:00,13.96,13.98,13.91,13.94,70246.0,12.5241,12.5421,12.4793,12.5062,70246.0
2016-09-08 13:30:00,13.94,13.94,13.85,13.87,142742.0,12.5062,12.5062,12.4254,12.4434,142742.0
2016-09-08 14:00:00,13.87,13.9,13.84,13.86,74822.0,12.4434,12.4703,12.4165,12.4344,74822.0
2016-09-08 14:30:00,13.86,13.9,13.86,13.9,65102.0,12.4344,12.4703,12.4344,12.4703,65102.0
2016-09-08 15:00:00,13.9,13.9,13.83,13.85,187595.0,12.4703,12.4703,12.4075,12.4254,187595.0
2016-09-08 15:30:00,13.85,13.85,13.81,13.82,523762.0,12.4254,12.4254,12.3895,12.3985,523762.0
2016-09-09 09:30:00,13.69,13.77,13.6,13.65,394034.0,12.2819,12.3537,12.2011,12.246,394034.0
2016-09-09 10:00:00,13.65,13.65,13.53,13.55,262847.0,12.246,12.246,12.1383,12.1563,262847.0
2016-09-09 10:30:00,13.56,13.57,13.47,13.57,285132.0,12.1653,12.1742,12.0845,12.1742,285132.0
2016-09-09 11:00:00,13.57,13.63,13.52,13.63,231244.0,12.1742,12.2281,12.1294,12.2281,231244.0
2016-09-09 11:30:00,13.63,13.63,13.6,13.62,225893.0,12.2281,12.2281,12.2011,12.2191,225893.0
2016-09-09 12:00:00,13.62,13.64,13.6,13.62,153056.0,12.2191,12.237,12.2011,12.2191,153056.0
2016-09-09 12:30:00,13.62,13.63,13.6,13.63,112838.0,12.2191,12.2281,12.2011,12.2281,112838.0
2016-09-09 13:00:00,13.63,13.63,13.6,13.62,168912.0,12.2281,12.2281,12.2011,12.2191,168912.0
2016-09-09 13:30:00,13.62,13.62,13.53,13.54,138194.0,12.2191,12.2191,12.1383,12.1473,138194.0
2016-09-09 14:00:00,13.54,13.55,13.47,13.5,150493.0,12.1473,12.1563,12.0845,12.1114,150493.0
2016-09-09 14:30:00,13.5,13.5,13.44,13.46,114558.0,12.1114,12.1114,12.0576,12.0755,114558.0
2016-09-09 15:00:00,13.46,13.48,13.41,13.46,189152.0,12.0755,12.0935,12.0307,12.0755,189152.0
2016-09-09 15:30:00,13.46,13.46,13.36,13.36,430408.0,12.0755,12.0755,11.9858,11.9858,430408.0
2016-09-12 09:30:00,13.22,13.31,13.18,13.31,407897.0,11.9456,12.0269,11.9094,12.0269,407897.0
2016-09-12 10:00:00,13.31,13.45,13.31,13.44,194914.0,12.0269,12.1534,12.0269,12.1443,194914.0
2016-09-12 10:30:00,13.45,13.47,13.42,13.47,149294.0,12.1534,12.1715,12.1263,12.1715,149294.0
2016-09-12 11:00:00,13.47,13.49,13.43,13.46,117239.0,12.1715,12.1895,12.1353,12.1624,117239.0
2016-09-12 11:30:00,13.46,13.52,13.44,13.5,98413.0,12.1624,12.2166,12.1443,12.1986,98413.0
2016-09-12 12:00:00,13.49,13.53,13.48,13.53,72608.0,12.1895,12.2257,12.1805,12.2257,72608.0
2016-09-12 12:30:00,13.53,13.59,13.52,13.59,107434.0,12.2257,12.2799,12.2166,12.2799,107434.0
2016-09-12 13:00:00,13.59,13.65,13.58,13.6,261462.0,12.2799,12.3341,12.2709,12.2889,261462.0
2016-09-12 13:30:00,13.6,13.7,13.59,13.69,211797.0,12.2889,12.3793,12.2799,12.3702,211797.0
2016-09-12 14:00:00,13.69,13.8,13.69,13.77,189276.0,12.3702,12.4696,12.3702,12.4425,189276.0
2016-09-12 14:30:00,13.77,13.83,13.76,13.78,259884.0,12.4425,12.4968,12.4335,12.4516,259884.0
2016-09-12 15:00:00,13.79,13.85,13.78,13.84,237235.0,12.4606,12.5148,12.4516,12.5058,237235.0
2016-09-12 15:30:00,13.84,13.92,13.83,13.91,1092073.0,12.5058,12.5781,12.4968,12.569,1092073.0
2016-09-13 09:30:00,13.75,13.77,13.59,13.69,410555.0,12.4245,12.4425,12.2799,12.3702,410555.0
2016-09-13 10:00:00,13.69,13.71,13.64,13.65,345985.0,12.3702,12.3883,12.3251,12.3341,345985.0
2016-09-13 10:30:00,13.66,13.69,13.62,13.66,293016.0,12.3431,12.3702,12.307,12.3431,293016.0
2016-09-13 11:00:00,13.65,13.69,13.62,13.64,284016.0,12.3341,12.3702,12.307,12.3251,284016.0
2016-09-13 11:30:00,13.63,13.64,13.58,13.61,200934.0,12.316,12.3251,12.2709,12.298,200934.0
2016-09-13 12:00:00,13.61,13.65,13.59,13.61,120541.0,12.298,12.3341,12.2799,12.298,120541.0
2016-09-13 12:30:00,13.61,13.62,13.58,13.6,96753.0,12.298,12.307,12.2709,12.2889,96753.0
2016-09-13 13:00:00,13.6,13.74,13.58,13.74,220485.0,12.2889,12.4154,12.2709,12.4154,220485.0
2016-09-13 13:30:00,13.74,13.77,13.67,13.69,153004.0,12.4154,12.4425,12.3522,12.3702,153004.0
2016-09-13 14:00:00,13.69,13.71,13.66,13.68,99604.0,12.3702,12.3883,12.3431,12.3612,99604.0
2016-09-13 14:30:00,13.68,13.74,13.64,13.68,121865.0,12.3612,12.4154,12.3251,12.3612,121865.0
2016-09-13 15:00:00,13.69,13.71,13.62,13.66,286361.0,12.3702,12.3883,12.307,12.3431,286361.0
2016-09-13 15:30:00,13.66,13.73,13.63,13.64,861931.0,12.3431,12.4064,12.316,12.3251,861931.0
2016-09-14 09:30:00,13.66,13.76,13.56,13.65,386868.0,12.3431,12.4335,12.2528,12.3341,386868.0
2016-09-14 10:00:00,13.65,13.71,13.62,13.71,367842.0,12.3341,12.3883,12.307,12.3883,367842.0
2016-09-14 10:30:00,13.71,13.76,13.64,13.67,262631.0,12.3883,12.4335,12.3251,12.3522,262631.0
2016-09-14 11:00:00,13.67,13.71,13.65,13.7,152755.0,12.3522,12.3883,12.3341,12.3793,152755.0
2016-09-14 11:30:00,13.7,13.71,13.65,13.71,123236.0,12.3793,12.3883,12.3341,12.3883,123236.0
2016-09-14 12:00:00,13.71,13.72,13.67,13.72,78667.0,12.3883,12.3974,12.3522,12.3974,78667.0
2016-09-14 12:30:00,13.72,13.73,13.65,13.67,152779.0,12.3974,12.4064,12.3341,12.3522,152779.0
2016-09-14 13:00:00,13.67,13.69,13.66,13.68,57577.0,12.3522,12.3702,12.3431,12.3612,57577.0
2016-09-14 13:30:00,13.68,13.69,13.64,13.65,156874.0,12.3612,12.3702,12.3251,12.3341,156874.0
2016-09-14 14:00:00,13.66,13.69,13.62,13.68,296476.0,12.3431,12.3702,12.307,12.3612,296476.0
2016-09-14 14:30:00,13.68,13.7,13.66,13.69,116594.0,12.3612,12.3793,12.3431,12.3702,116594.0
2016-09-14 15:00:00,13.69,13.71,13.66,13.67,331106.0,12.3702,12.3883,12.3431,12.3522,331106.0
2016-09-14 15:30:00,13.67,13.74,13.66,13.71,674575.0,12.3522,12.4154,12.3431,12.3883,674575.0
2016-09-15 09:30:00,13.72,13.77,13.65,13.69,320211.0,12.3974,12.4425,12.3341,12.3702,320211.0
2016-09-15 10:00:00,13.68,13.69,13.61,13.62,172882.0,12.3612,12.3702,12.298,12.307,172882.0
2016-09-15 10:30:00,13.63,13.66,13.61,13.65,108884.0,12.316,12.3431,12.298,12.3341,108884.0
2016-09-15 11:00:00,13.65,13.66,13.59,13.63,161358.0,12.3341,12.3431,12.2799,12.316,161358.0
2016-09-15 11:30:00,13.63,13.66,13.61,13.63,71511.0,12.316,12.3431,12.298,12.316,71511.0
2016-09-15 12:00:00,13.64,13.65,13.61,13.62,63925.0,12.3251,12.3341,12.298,12.307,63925.0
2016-09-15 12:30:00,13.62,13.63,13.58,13.6,69946.0,12.307,12.316,12.2709,12.2889,69946.0
2016-09-15 13:00:00,13.6,13.68,13.58,13.64,191779.0,12.2889,12.3612,12.2709,12.3251,191779.0
2016-09-15 13:30:00,13.65,13.66,13.63,13.65,96893.0,12.3341,12.3431,12.316,12.3341,96893.0
2016-09-15 14:00:00,13.65,13.66,13.63,13.66,117133.0,12.3341,12.3431,12.316,12.3431,117133.0
2016-09-15 14:30:00,13.66,13.66,13.61,13.61,122329.0,12.3431,12.3431,12.298,12.298,122329.0
2016-09-15 15:00:00,13.62,13.66,13.61,13.66,256880.0,12.307,12.3431,12.298,12.3431,256880.0
2016-09-15 15:30:00,13.66,13.67,13.61,13.64,608517.0,12.3431,12.3522,12.298,12.3251,608517.0
2016-09-16 09:30:00,13.52,13.63,13.5,13.58,765036.0,12.2166,12.316,12.1986,12.2709,765036.0
2016-09-16 10:00:00,13.58,13.59,13.48,13.5,292083.0,12.2709,12.2799,12.1805,12.1986,292083.0
2016-09-16 10:30:00,13.49,13.56,13.47,13.52,110917.0,12.1895,12.2528,12.1715,12.2166,110917.0
2016-09-16 11:00:00,13.52,13.54,13.47,13.51,195751.0,12.2166,12.2347,12.1715,12.2076,195751.0
2016-09-16 11:30:00,13.51,13.58,13.5,13.56,165442.0,12.2076,12.2709,12.1986,12.2528,165442.0
2016-09-16 12:00:00,13.56,13.58,13.53,13.53,156866.0,12.2528,12.2709,12.2257,12.2257,156866.0
2016-09-16 12:30:00,13.53,13.55,13.51,13.53,84342.0,12.2257,12.2437,12.2076,12.2257,84342.0
2016-09-16 13:00:00,13.53,13.55,13.52,13.54,82320.0,12.2257,12.2437,12.2166,12.2347,82320.0
2016-09-16 13:30:00,13.54,13.56,13.53,13.55,95739.0,12.2347,12.2528,12.2257,12.2437,95739.0
2016-09-16 14:00:00,13.55,13.56,13.53,13.55,87080.0,12.2437,12.2528,12.2257,12.2437,87080.0
2016-09-16 14:30:00,13.56,13.59,13.55,13.57,121632.0,12.2528,12.2799,12.2437,12.2618,121632.0
2016-09-16 15:00:00,13.56,13.63,13.56,13.62,173444.0,12.2528,12.316,12.2528,12.307,173444.0
2016-09-16 15:30:00,13.62,13.69,13.61,13.64,935571.0,12.307,12.3702,12.298,12.3251,935571.0
2016-09-19 09:30:00,13.68,13.72,13.61,13.68,307283.0,12.3612,12.3974,12.298,12.3612,307283.0
2016-09-19 10:00:00,13.68,13.73,13.67,13.71,144604.0,12.3612,12.4064,12.3522,12.3883,144604.0
2016-09-19 10:30:00,13.71,13.71,13.65,13.67,93217.0,12.3883,12.3883,12.3341,12.3522,93217.0
2016-09-19 11:00:00,13.67,13.72,13.65,13.69,108614.0,12.3522,12.3974,12.3341,12.3702,108614.0
2016-09-19 11:30:00,13.69,13.72,13.68,13.7,86419.0,12.3702,12.3974,12.3612,12.3793,86419.0
2016-09-19 12:00:00,13.71,13.71,13.64,13.64,78895.0,12.3883,12.3883,12.3251,12.3251,78895.0
2016-09-19 12:30:00,13.64,13.65,13.6,13.62,84566.0,12.3251,12.3341,12.2889,12.307,84566.0
2016-09-19 13:00:00,13.61,13.62,13.59,13.6,88599.0,12.298,12.307,12.2799,12.2889,88599.0
2016-09-19 13:30:00,13.6,13.61,13.54,13.58,99966.0,12.2889,12.298,12.2347,12.2709,99966.0
2016-09-19 14:00:00,13.59,13.65,13.58,13.65,132946.0,12.2799,12.3341,12.2709,12.3341,132946.0
2016-09-19 14:30:00,13.65,13.67,13.62,13.65,162097.0,12.3341,12.3522,12.307,12.3341,162097.0
2016-09-19 15:00:00,13.65,13.66,13.6,13.64,219371.0,12.3341,12.3431,12.2889,12.3251,219371.0
2016-09-19 15:30:00,13.63,13.67,13.6,13.62,477279.0,12.316,12.3522,12.2889,12.307,477279.0
2016-09-20 09:30:00,13.73,13.76,13.65,13.76,284179.0,12.4064,12.4335,12.3341,12.4335,284179.0
2016-09-20 10:00:00,13.76,13.78,13.7,13.76,147539.0,12.4335,12.4516,12.3793,12.4335,147539.0
2016-09-20 10:30:00,13.75,13.76,13.67,13.74,173979.0,12.4245,12.4335,12.3522,12.4154,173979.0
2016-09-20 11:00:00,13.74,13.78,13.7,13.7,173233.0,12.4154,12.4516,12.3793,12.3793,173233.0
2016-09-20 11:30:00,13.71,13.72,13.69,13.7,104704.0,12.3883,12.3974,12.3702,12.3793,104704.0
2016-09-20 12:00:00,13.69,13.71,13.67,13.7,142069.0,12.3702,12.3883,12.3522,12.3793,142069.0
2016-09-20 12:30:00,13.7,13.7,13.64,13.65,169335.0,12.3793,12.3793,12.3251,12.3341,169335.0
2016-09-20 13:00:00,13.65,13.72,13.65,13.67,460414.0,12.3341,12.3974,12.3341,12.3522,460414.0
2016-09-20 13:30:00,13.66,13.71,13.66,13.71,66112.0,12.3431,12.3883,12.3431,12.3883,66112.0
2016-09-20 14:00:00,13.71,13.73,13.68,13.69,65438.0,12.3883,12.4064,12.3612,12.3702,65438.0
2016-09-20 14:30:00,13.68,13.71,13.67,13.7,92612.0,12.3612,12.3883,12.3522,12.3793,92612.0
2016-09-20 15:00:00,13.7,13.73,13.68,13.71,116488.0,12.3793,12.4064,12.3612,12.3883,116488.0
2016-09-20 15:30:00,13.71,13.72,13.69,13.71,478023.0,12.3883,12.3974,12.3702,12.3883,478023.0
2016-09-21 09:30:00,13.73,13.81,13.69,13.8,191807.0,12.4064,12.4787,12.3702,12.4696,191807.0
2016-09-21 10:00:00,13.81,13.85,13.79,13.82,82542.0,12.4787,12.5148,12.4606,12.4877,82542.0
2016-09-21 10:30:00,13.83,13.86,13.79,13.81,77034.0,12.4968,12.5239,12.4606,12.4787,77034.0
2016-09-21 11:00:00,13.82,13.83,13.8,13.82,93973.0,12.4877,12.4968,12.4696,12.4877,93973.0
2016-09-21 11:30:00,13.82,13.82,13.78,13.8,80976.0,12.4877,12.4877,12.4516,12.4696,80976.0
2016-09-21 12:00:00,13.8,13.81,13.76,13.76,109833.0,12.4696,12.4787,12.4335,12.4335,109833.0
2016-09-21 12:30:00,13.76,13.78,13.75,13.76,88735.0,12.4335,12.4516,12.4245,12.4335,88735.0
2016-09-21 13:00:00,13.77,13.78,13.73,13.74,121874.0,12.4425,12.4516,12.4064,12.4154,121874.0
2016-09-21 13:30:00,13.74,13.75,13.7,13.71,123284.0,12.4154,12.4245,12.3793,12.3883,123284.0
2016-09-21 14:00:00,13.72,13.83,13.68,13.75,227630.0,12.3974,12.4968,12.3612,12.4245,227630.0
2016-09-21 14:30:00,13.74,13.87,13.74,13.87,193739.0,12.4154,12.5329,12.4154,12.5329,193739.0
2016-09-21 15:00:00,13.87,13.93,13.83,13.93,213037.0,12.5329,12.5871,12.4968,12.5871,213037.0
2016-09-21 15:30:00,13.93,13.96,13.92,13.94,317855.0,12.5871,12.6142,12.5781,12.5961,317855.0
2016-09-22 09:30:00,14.02,14.09,13.99,14.08,146312.0,12.6684,12.7317,12.6413,12.7227,146312.0
2016-09-22 10:00:00,14.08,14.09,13.99,13.99,154105.0,12.7227,12.7317,12.6413,12.6413,154105.0
2016-09-22 10:30:00,14.0,14.03,13.99,14.03,76663.0,12.6504,12.6775,12.6413,12.6775,76663.0
2016-09-22 11:00:00,14.03,14.03,13.96,13.96,71041.0,12.6775,12.6775,12.6142,12.6142,71041.0
2016-09-22 11:30:00,13.97,14.02,13.96,13.96,72464.0,12.6233,12.6684,12.6142,12.6142,72464.0
2016-09-22 12:00:00,13.96,13.97,13.96,13.96,40747.0,12.6142,12.6233,12.6142,12.6142,40747.0
2016-09-22 12:30:00,13.96,14.03,13.96,14.03,82732.0,12.6142,12.6775,12.6142,12.6775,82732.0
2016-09-22 13:00:00,14.03,14.1,14.02,14.1,93228.0,12.6775,12.7407,12.6684,12.7407,93228.0
2016-09-22 13:30:00,14.1,14.1,14.04,14.05,79083.0,12.7407,12.7407,12.6865,12.6955,79083.0
2016-09-22 14:00:00,14.04,14.11,14.02,14.06,150463.0,12.6865,12.7498,12.6684,12.7046,150463.0
2016-09-22 14:30:00,14.06,14.09,14.04,14.09,74543.0,12.7046,12.7317,12.6865,12.7317,74543.0
2016-09-22 15:00:00,14.09,14.12,14.08,14.12,124588.0,12.7317,12.7588,12.7227,12.7588,124588.0
2016-09-22 15:30:00,14.12,14.17,14.11,14.14,469432.0,12.7588,12.804,12.7498,12.7769,469432.0
2016-09-23 09:30:00,14.0,14.2,14.0,14.15,146045.0,12.6504,12.8311,12.6504,12.7859,146045.0
2016-09-23 10:00:00,14.15,14.19,14.14,14.19,57110.0,12.7859,12.822,12.7769,12.822,57110.0
2016-09-23 10:30:00,14.19,14.2,14.14,14.17,55821.0,12.822,12.8311,12.7769,12.804,55821.0
2016-09-23 11:00:00,14.17,14.22,14.16,14.21,63261.0,12.804,12.8492,12.7949,12.8401,63261.0
2016-09-23 11:30:00,14.21,14.23,14.16,14.17,53416.0,12.8401,12.8582,12.7949,12.804,53416.0
2016-09-23 12:00:00,14.17,14.17,14.14,14.14,54049.0,12.804,12.804,12.7769,12.7769,54049.0
2016-09-23 12:30:00,14.15,14.16,14.11,14.13,67397.0,12.7859,12.7949,12.7498,12.7678,67397.0
2016-09-23 13:00:00,14.13,14.13,14.08,14.1,85699.0,12.7678,12.7678,12.7227,12.7407,85699.0
2016-09-23 13:30:00,14.1,14.1,14.06,14.08,55106.0,12.7407,12.7407,12.7046,12.7227,55106.0
2016-09-23 14:00:00,14.08,14.09,14.07,14.09,28530.0,12.7227,12.7317,12.7136,12.7317,28530.0
2016-09-23 14:30:00,14.09,14.11,14.08,14.1,55503.0,12.7317,12.7498,12.7227,12.7407,55503.0
2016-09-23 15:00:00,14.09,14.12,14.09,14.11,63808.0,12.7317,12.7588,12.7317,12.7498,63808.0
2016-09-23 15:30:00,14.11,14.13,14.05,14.05,362489.0,12.7498,12.7678,12.6955,12.6955,362489.0
2016-09-26 09:30:00,13.91,13.99,13.87,13.91,104660.0,12.569,12.6413,12.5329,12.569,104660.0
2016-09-26 10:00:00,13.9,13.95,13.88,13.9,73308.0,12.56,12.6052,12.5419,12.56,73308.0
2016-09-26 10:30:00,13.91,13.97,13.9,13.95,95928.0,12.569,12.6233,12.56,12.6052,95928.0
2016-09-26 11:00:00,13.95,13.96,13.88,13.9,109166.0,12.6052,12.6142,12.5419,12.56,109166.0
2016-09-26 11:30:00,13.9,13.9,13.86,13.87,57440.0,12.56,12.56,12.5239,12.5329,57440.0
2016-09-26 12:00:00,13.86,13.88,13.85,13.88,53772.0,12.5239,12.5419,12.5148,12.5419,53772.0
2016-09-26 12:30:00,13.87,13.88,13.84,13.85,85061.0,12.5329,12.5419,12.5058,12.5148,85061.0
2016-09-26 13:00:00,13.86,13.86,13.82,13.83,51122.0,12.5239,12.5239,12.4877,12.4968,51122.0
2016-09-26 13:30:00,13.83,13.84,13.78,13.81,122053.0,12.4968,12.5058,12.4516,12.4787,122053.0
2016-09-26 14:00:00,13.81,13.86,13.8,13.85,69302.0,12.4787,12.5239,12.4696,12.5148,69302.0
2016-09-26 14:30:00,13.85,13.85,13.82,13.83,71284.0,12.5148,12.5148,12.4877,12.4968,71284.0
2016-09-26 15:00:00,13.82,13.86,13.82,13.86,151332.0,12.4877,12.5239,12.4877,12.5239,151332.0
2016-09-26 15:30:00,13.85,13.87,13.81,13.83,709253.0,12.5148,12.5329,12.4787,12.4968,709253.0
2016-09-27 09:30:00,13.83,13.94,13.76,13.9,142843.0,12.4968,12.5961,12.4335,12.56,142843.0
2016-09-27 10:00:00,13.91,13.92,13.86,13.87,276901.0,12.569,12.5781,12.5239,12.5329,276901.0
2016-09-27 10:30:00,13.87,13.87,13.8,13.81,108299.0,12.5329,12.5329,12.4696,12.4787,108299.0
2016-09-27 11:00:00,13.81,13.86,13.8,13.85,107859.0,12.4787,12.5239,12.4696,12.5148,107859.0
2016-09-27 11:30:00,13.85,13.87,13.82,13.83,118619.0,12.5148,12.5329,12.4877,12.4968,118619.0
2016-09-27 12:00:00,13.83,13.91,13.83,13.91,46118.0,12.4968,12.569,12.4968,12.569,46118.0
2016-09-27 12:30:00,13.91,13.93,13.9,13.93,41432.0,12.569,12.5871,12.56,12.5871,41432.0
2016-09-27 13:00:00,13.93,13.94,13.91,13.93,51813.0,12.5871,12.5961,12.569,12.5871,51813.0
2016-09-27 13:30:00,13.93,13.94,13.91,13.92,76955.0,12.5871,12.5961,12.569,12.5781,76955.0
2016-09-27 14:00:00,13.92,13.93,13.9,13.91,46897.0,12.5781,12.5871,12.56,12.569,46897.0
2016-09-27 14:30:00,13.9,13.91,13.89,13.9,69786.0,12.56,12.569,12.551,12.56,69786.0
2016-09-27 15:00:00,13.91,13.91,13.9,13.91,81770.0,12.569,12.569,12.56,12.569,81770.0
2016-09-27 15:30:00,13.91,13.96,13.9,13.95,467190.0,12.569,12.6142,12.56,12.6052,467190.0
2016-09-28 09:30:00,13.96,14.04,13.96,14.0,101311.0,12.6142,12.6865,12.6142,12.6504,101311.0
2016-09-28 10:00:00,14.01,14.04,13.95,13.97,67150.0,12.6594,12.6865,12.6052,12.6233,67150.0
2016-09-28 10:30:00,13.97,13.98,13.89,13.93,139630.0,12.6233,12.6323,12.551,12.5871,139630.0
2016-09-28 11:00:00,13.92,13.93,13.85,13.93,200810.0,12.5781,12.5871,12.5148,12.5871,200810.0
2016-09-28 11:30:00,13.93,13.94,13.91,13.92,92756.0,12.5871,12.5961,12.569,12.5781,92756.0
2016-09-28 12:00:00,13.91,13.94,13.9,13.94,68537.0,12.569,12.5961,12.56,12.5961,68537.0
2016-09-28 12:30:00,13.93,13.96,13.92,13.95,83379.0,12.5871,12.6142,12.5781,12.6052,83379.0
2016-09-28 13:00:00,13.94,13.94,13.91,13.92,87954.0,12.5961,12.5961,12.569,12.5781,87954.0
2016-09-28 13:30:00,13.92,13.96,13.91,13.95,100947.0,12.5781,12.6142,12.569,12.6052,100947.0
2016-09-28 14:00:00,13.95,14.02,13.93,13.99,423519.0,12.6052,12.6684,12.5871,12.6413,423519.0
2016-09-28 14:30:00,14.0,14.02,13.97,14.0,259987.0,12.6504,12.6684,12.6233,12.6504,259987.0
2016-09-28 15:00:00,14.0,14.0,13.97,13.98,155209.0,12.6504,12.6504,12.6233,12.6323,155209.0
2016-09-28 15:30:00,13.98,14.03,13.97,14.02,483647.0,12.6323,12.6775,12.6233,12.6684,483647.0
2016-09-29 09:30:00,14.03,14.03,13.95,14.02,163448.0,12.6775,12.6775,12.6052,12.6684,163448.0
2016-09-29 10:00:00,14.03,14.07,14.0,14.04,256406.0,12.6775,12.7136,12.6504,12.6865,256406.0
2016-09-29 10:30:00,14.05,14.07,14.01,14.02,90105.0,12.6955,12.7136,12.6594,12.6684,90105.0
2016-09-29 11:00:00,14.01,14.02,13.95,13.99,115413.0,12.6594,12.6684,12.6052,12.6413,115413.0
2016-09-29 11:30:00,13.99,14.01,13.97,14.01,112886.0,12.6413,12.6594,12.6233,12.6594,112886.0
2016-09-29 12:00:00,14.01,14.05,13.99,14.02,138086.0,12.6594,12.6955,12.6413,12.6684,138086.0
2016-09-29 12:30:00,14.03,14.03,13.88,13.89,127414.0,12.6775,12.6775,12.5419,12.551,127414.0
2016-09-29 13:00:00,13.88,13.9,13.83,13.88,185794.0,12.5419,12.56,12.4968,12.5419,185794.0
2016-09-29 13:30:00,13.88,13.9,13.77,13.78,128030.0,12.5419,12.56,12.4425,12.4516,128030.0
2016-09-29 14:00:00,13.79,13.92,13.78,13.91,107848.0,12.4606,12.5781,12.4516,12.569,107848.0
2016-09-29 14:30:00,13.92,13.95,13.88,13.9,127131.0,12.5781,12.6052,12.5419,12.56,127131.0
2016-09-29 15:00:00,13.9,13.9,13.84,13.9,183306.0,12.56,12.56,12.5058,12.56,183306.0
2016-09-29 15:30:00,13.89,13.92,13.87,13.89,606560.0,12.551,12.5781,12.5329,12.551,606560.0
2016-09-30 09:30:00,13.91,14.11,13.91,13.96,178457.0,12.569,12.7498,12.569,12.6142,178457.0
2016-09-30 10:00:00,13.97,13.98,13.9,13.94,269753.0,12.6233,12.6323,12.56,12.5961,269753.0
2016-09-30 10:30:00,13.95,13.98,13.93,13.96,79754.0,12.6052,12.6323,12.5871,12.6142,79754.0
2016-09-30 11:00:00,13.96,14.04,13.96,14.02,219691.0,12.6142,12.6865,12.6142,12.6684,219691.0
2016-09-30 11:30:00,14.02,14.02,13.94,13.95,84596.0,12.6684,12.6684,12.5961,12.6052,84596.0
2016-09-30 12:00:00,13.94,13.98,13.94,13.96,113457.0,12.5961,12.6323,12.5961,12.6142,113457.0
2016-09-30 12:30:00,13.97,14.0,13.96,13.98,74538.0,12.6233,12.6504,12.6142,12.6323,74538.0
2016-09-30 13:00:00,13.98,14.0,13.97,13.98,75550.0,12.6323,12.6504,12.6233,12.6323,75550.0
2016-09-30 13:30:00,13.98,14.01,13.93,14.0,343428.0,12.6323,12.6594,12.5871,12.6504,343428.0
2016-09-30 14:00:00,14.0,14.01,13.97,14.0,183586.0,12.6504,12.6594,12.6233,12.6504,183586.0
2016-09-30 14:30:00,14.0,14.03,13.97,14.0,214572.0,12.6504,12.6775,12.6233,12.6504,214572.0
2016-09-30 15:00:00,14.0,14.05,13.99,14.0,218828.0,12.6504,12.6955,12.6413,12.6504,218828.0
2016-09-30 15:30:00,14.0,14.01,13.97,13.98,598648.0,12.6504,12.6594,12.6233,12.6323,598648.0
2016-10-03 09:30:00,13.89,14.05,13.89,14.0,247532.0,12.551,12.6955,12.551,12.6504,247532.0
2016-10-03 10:00:00,14.0,14.2,13.99,14.16,267988.0,12.6504,12.8311,12.6413,12.7949,267988.0
2016-10-03 10:30:00,14.16,14.25,14.16,14.23,149342.0,12.7949,12.8763,12.7949,12.8582,149342.0
2016-10-03 11:00:00,14.23,14.24,14.18,14.21,154320.0,12.8582,12.8672,12.813,12.8401,154320.0
2016-10-03 11:30:00,14.21,14.26,14.2,14.24,298065.0,12.8401,12.8853,12.8311,12.8672,298065.0
2016-10-03 12:00:00,14.23,14.25,14.21,14.22,131728.0,12.8582,12.8763,12.8401,12.8492,131728.0
2016-10-03 12:30:00,14.22,14.26,14.21,14.26,134144.0,12.8492,12.8853,12.8401,12.8853,134144.0
2016-10-03 13:00:00,14.26,14.29,14.23,14.28,335528.0,12.8853,12.9124,12.8582,12.9034,335528.0
2016-10-03 13:30:00,14.29,14.35,14.27,14.35,114210.0,12.9124,12.9666,12.8943,12.9666,114210.0
2016-10-03 14:00:00,14.35,14.43,14.34,14.41,269320.0,12.9666,13.0389,12.9576,13.0208,269320.0
2016-10-03 14:30:00,14.42,14.48,14.4,14.48,332672.0,13.0299,13.0841,13.0118,13.0841,332672.0
2016-10-03 15:00:00,14.48,14.49,14.45,14.46,227628.0,13.0841,13.0931,13.057,13.066,227628.0
2016-10-03 15:30:00,14.46,14.51,14.41,14.43,1086194.0,13.066,13.1112,13.0208,13.0389,1086194.0
2016-10-04 09:30:00,14.44,14.51,14.38,14.45,250250.0,13.0479,13.1112,12.9937,13.057,250250.0
2016-10-04 10:00:00,14.44,14.46,14.31,14.36,323303.0,13.0479,13.066,12.9305,12.9757,323303.0
2016-10-04 10:30:00,14.36,14.42,14.34,14.38,136522.0,12.9757,13.0299,12.9576,12.9937,136522.0
2016-10-04 11:00:00,14.37,14.38,14.24,14.31,140647.0,12.9847,12.9937,12.8672,12.9305,140647.0
2016-10-04 11:30:00,14.32,14.34,14.22,14.23,287225.0,12.9395,12.9576,12.8492,12.8582,287225.0
2016-10-04 12:00:00,14.22,14.3,14.21,14.28,290291.0,12.8492,12.9214,12.8401,12.9034,290291.0
2016-10-04 12:30:00,14.28,14.28,14.23,14.26,130482.0,12.9034,12.9034,12.8582,12.8853,130482.0
2016-10-04 13:00:00,14.25,14.26,14.18,14.21,160922.0,12.8763,12.8853,12.813,12.8401,160922.0
2016-10-04 13:30:00,14.21,14.27,14.2,14.26,268737.0,12.8401,12.8943,12.8311,12.8853,268737.0
2016-10-04 14:00:00,14.26,14.35,14.25,14.3,272100.0,12.8853,12.9666,12.8763,12.9214,272100.0
2016-10-04 14:30:00,14.3,14.36,14.28,14.29,196175.0,12.9214,12.9757,12.9034,12.9124,196175.0
2016-10-04 15:00:00,14.28,14.31,14.24,14.28,253584.0,12.9034,12.9305,12.8672,12.9034,253584.0
2016-10-04 15:30:00,14.28,14.31,14.25,14.28,870167.0,12.9034,12.9305,12.8763,12.9034,870167.0
2016-10-05 09:30:00,14.29,14.34,14.22,14.34,143233.0,12.9124,12.9576,12.8492,12.9576,143233.0
2016-10-05 10:00:00,14.34,14.37,14.32,14.37,112664.0,12.9576,12.9847,12.9395,12.9847,112664.0
2016-10-05 10:30:00,14.38,14.42,14.35,14.39,100403.0,12.9937,13.0299,12.9666,13.0028,100403.0
2016-10-05 11:00:00,14.39,14.45,14.37,14.44,101285.0,13.0028,13.057,12.9847,13.0479,101285.0
2016-10-05 11:30:00,14.44,14.49,14.42,14.47,104063.0,13.0479,13.0931,13.0299,13.0751,104063.0
2016-10-05 12:00:00,14.46,14.51,14.46,14.5,105282.0,13.066,13.1112,13.066,13.1022,105282.0
2016-10-05 12:30:00,14.5,14.55,14.49,14.51,255071.0,13.1022,13.1473,13.0931,13.1112,255071.0
2016-10-05 13:00:00,14.51,14.52,14.47,14.5,188502.0,13.1112,13.1202,13.0751,13.1022,188502.0
2016-10-05 13:30:00,14.5,14.52,14.48,14.5,269904.0,13.1022,13.1202,13.0841,13.1022,269904.0
2016-10-05 14:00:00,14.5,14.5,14.47,14.49,260941.0,13.1022,13.1022,13.0751,13.0931,260941.0
2016-10-05 14:30:00,14.49,14.54,14.48,14.54,139028.0,13.0931,13.1383,13.0841,13.1383,139028.0
2016-10-05 15:00:00,14.54,14.63,14.53,14.62,296760.0,13.1383,13.2196,13.1293,13.2106,296760.0
2016-10-05 15:30:00,14.62,14.68,14.58,14.62,1296496.0,13.2106,13.2648,13.1745,13.2106,1296496.0
2016-10-06 09:30:00,14.57,14.61,14.44,14.45,218873.0,13.1654,13.2016,13.0479,13.057,218873.0
2016-10-06 10:00:00,14.46,14.46,14.35,14.41,166115.0,13.066,13.066,12.9666,13.0208,166115.0
2016-10-06 10:30:00,14.41,14.41,14.3,14.31,180019.0,13.0208,13.0208,12.9214,12.9305,180019.0
2016-10-06 11:00:00,14.31,14.32,14.25,14.32,91317.0,12.9305,12.9395,12.8763,12.9395,91317.0
2016-10-06 11:30:00,14.32,14.4,14.29,14.36,182383.0,12.9395,13.0118,12.9124,12.9757,182383.0
2016-10-06 12:00:00,14.37,14.43,14.36,14.43,39825.0,12.9847,13.0389,12.9757,13.0389,39825.0
2016-10-06 12:30:00,14.42,14.48,14.42,14.44,196980.0,13.0299,13.0841,13.0299,13.0479,196980.0
2016-10-06 13:00:00,14.44,14.44,14.42,14.44,46869.0,13.0479,13.0479,13.0299,13.0479,46869.0
2016-10-06 13:30:00,14.44,14.5,14.43,14.45,299350.0,13.0479,13.1022,13.0389,13.057,299350.0
2016-10-06 14:00:00,14.45,14.53,14.44,14.52,174985.0,13.057,13.1293,13.0479,13.1202,174985.0
2016-10-06 14:30:00,14.52,14.57,14.51,14.55,153963.0,13.1202,13.1654,13.1112,13.1473,153963.0
2016-10-06 15:00:00,14.54,14.56,14.51,14.51,148300.0,13.1383,13.1564,13.1112,13.1112,148300.0
2016-10-06 15:30:00,14.51,14.54,14.5,14.52,691013.0,13.1112,13.1383,13.1022,13.1202,691013.0
2016-10-07 09:30:00,14.5,14.55,14.11,14.17,462591.0,13.1022,13.1473,12.7498,12.804,462591.0
2016-10-07 10:00:00,14.17,14.27,14.17,14.22,209134.0,12.804,12.8943,12.804,12.8492,209134.0
2016-10-07 10:30:00,14.22,14.23,14.16,14.21,99376.0,12.8492,12.8582,12.7949,12.8401,99376.0
2016-10-07 11:00:00,14.21,14.22,14.17,14.18,93426.0,12.8401,12.8492,12.804,12.813,93426.0
2016-10-07 11:30:00,14.18,14.18,14.05,14.15,225264.0,12.813,12.813,12.6955,12.7859,225264.0
2016-10-07 12:00:00,14.16,14.21,14.11,14.13,155108.0,12.7949,12.8401,12.7498,12.7678,155108.0
2016-10-07 12:30:00,14.13,14.16,14.1,14.1,141677.0,12.7678,12.7949,12.7407,12.7407,141677.0
2016-10-07 13:00:00,14.11,14.12,14.07,14.12,161897.0,12.7498,12.7588,12.7136,12.7588,161897.0
2016-10-07 13:30:00,14.11,14.12,14.1,14.1,88062.0,12.7498,12.7588,12.7407,12.7407,88062.0
2016-10-07 14:00:00,14.1,14.11,14.07,14.08,97486.0,12.7407,12.7498,12.7136,12.7227,97486.0
2016-10-07 14:30:00,14.08,14.08,14.03,14.08,151005.0,12.7227,12.7227,12.6775,12.7227,151005.0
2016-10-07 15:00:00,14.08,14.11,14.08,14.11,147775.0,12.7227,12.7498,12.7227,12.7498,147775.0
2016-10-07 15:30:00,14.11,14.16,14.1,14.11,572739.0,12.7498,12.7949,12.7407,12.7498,572739.0
2016-10-10 09:30:00,14.17,14.35,14.12,14.12,123421.0,12.804,12.9666,12.7588,12.7588,123421.0
2016-10-10 10:00:00,14.12,14.14,14.08,14.09,80200.0,12.7588,12.7769,12.7227,12.7317,80200.0
2016-10-10 10:30:00,14.08,14.09,14.03,14.04,101751.0,12.7227,12.7317,12.6775,12.6865,101751.0
2016-10-10 11:00:00,14.04,14.05,13.99,14.01,137260.0,12.6865,12.6955,12.6413,12.6594,137260.0
2016-10-10 11:30:00,14.02,14.03,13.98,14.0,100538.0,12.6684,12.6775,12.6323,12.6504,100538.0
2016-10-10 12:00:00,14.01,14.01,13.98,13.99,71766.0,12.6594,12.6594,12.6323,12.6413,71766.0
2016-10-10 12:30:00,13.99,13.99,13.97,13.98,43673.0,12.6413,12.6413,12.6233,12.6323,43673.0
2016-10-10 13:00:00,13.99,14.0,13.96,13.96,161224.0,12.6413,12.6504,12.6142,12.6142,161224.0
2016-10-10 13:30:00,13.96,13.97,13.9,13.91,76988.0,12.6142,12.6233,12.56,12.569,76988.0
2016-10-10 14:00:00,13.91,13.91,13.89,13.91,47304.0,12.569,12.569,12.551,12.569,47304.0
2016-10-10 14:30:00,13.91,13.92,13.9,13.92,80143.0,12.569,12.5781,12.56,12.5781,80143.0
2016-10-10 15:00:00,13.91,13.92,13.9,13.91,97260.0,12.569,12.5781,12.56,12.569,97260.0
2016-10-10 15:30:00,13.91,13.94,13.89,13.92,878177.0,12.569,12.5961,12.551,12.5781,878177.0
2016-10-11 09:30:00,13.75,13.92,13.64,13.84,153022.0,12.4245,12.5781,12.3251,12.5058,153022.0
2016-10-11 10:00:00,13.83,13.86,13.77,13.82,101063.0,12.4968,12.5239,12.4425,12.4877,101063.0
2016-10-11 10:30:00,13.82,13.84,13.78,13.78,124537.0,12.4877,12.5058,12.4516,12.4516,124537.0
2016-10-11 11:00:00,13.77,13.8,13.74,13.75,93913.0,12.4425,12.4696,12.4154,12.4245,93913.0
2016-10-11 11:30:00,13.76,13.8,13.72,13.75,82040.0,12.4335,12.4696,12.3974,12.4245,82040.0
2016-10-11 12:00:00,13.74,13.75,13.72,13.73,46081.0,12.4154,12.4245,12.3974,12.4064,46081.0
2016-10-11 12:30:00,13.73,13.74,13.7,13.7,72229.0,12.4064,12.4154,12.3793,12.3793,72229.0
2016-10-11 13:00:00,13.7,13.71,13.62,13.67,95301.0,12.3793,12.3883,12.307,12.3522,95301.0
2016-10-11 13:30:00,13.67,13.67,13.59,13.6,100045.0,12.3522,12.3522,12.2799,12.2889,100045.0
2016-10-11 14:00:00,13.6,13.63,13.55,13.59,88998.0,12.2889,12.316,12.2437,12.2799,88998.0
2016-10-11 14:30:00,13.59,13.62,13.56,13.6,97063.0,12.2799,12.307,12.2528,12.2889,97063.0
2016-10-11 15:00:00,13.6,13.65,13.59,13.63,131644.0,12.2889,12.3341,12.2799,12.316,131644.0
2016-10-11 15:30:00,13.64,13.68,13.63,13.67,555701.0,12.3251,12.3612,12.316,12.3522,555701.0
2016-10-12 09:30:00,13.68,13.7,13.48,13.63,174730.0,12.3612,12.3793,12.1805,12.316,174730.0
2016-10-12 10:00:00,13.63,13.64,13.54,13.61,163432.0,12.316,12.3251,12.2347,12.298,163432.0
2016-10-12 10:30:00,13.6,13.63,13.52,13.53,79289.0,12.2889,12.316,12.2166,12.2257,79289.0
2016-10-12 11:00:00,13.54,13.59,13.53,13.56,100159.0,12.2347,12.2799,12.2257,12.2528,100159.0
2016-10-12 11:30:00,13.56,13.57,13.5,13.5,72289.0,12.2528,12.2618,12.1986,12.1986,72289.0
2016-10-12 12:00:00,13.51,13.52,13.49,13.5,90567.0,12.2076,12.2166,12.1895,12.1986,90567.0
2016-10-12 12:30:00,13.5,13.55,13.5,13.54,70892.0,12.1986,12.2437,12.1986,12.2347,70892.0
2016-10-12 13:00:00,13.55,13.55,13.52,13.55,63347.0,12.2437,12.2437,12.2166,12.2437,63347.0
2016-10-12 13:30:00,13.54,13.55,13.54,13.55,45113.0,12.2347,12.2437,12.2347,12.2437,45113.0
2016-10-12 14:00:00,13.55,13.59,13.51,13.53,109354.0,12.2437,12.2799,12.2076,12.2257,109354.0
2016-10-12 14:30:00,13.53,13.55,13.52,13.53,58839.0,12.2257,12.2437,12.2166,12.2257,58839.0
2016-10-12 15:00:00,13.53,13.53,13.49,13.5,100732.0,12.2257,12.2257,12.1895,12.1986,100732.0
2016-10-12 15:30:00,13.49,13.52,13.46,13.47,727246.0,12.1895,12.2166,12.1624,12.1715,727246.0
2016-10-13 09:30:00,13.4,13.4,13.28,13.34,195728.0,12.1082,12.1082,11.9998,12.054,195728.0
2016-10-13 10:00:00,13.34,13.39,13.29,13.35,178884.0,12.054,12.0992,12.0088,12.063,178884.0
2016-10-13 10:30:00,13.34,13.41,13.33,13.38,246145.0,12.054,12.1172,12.045,12.0901,246145.0
2016-10-13 11:00:00,13.38,13.44,13.36,13.43,144998.0,12.0901,12.1443,12.0721,12.1353,144998.0
2016-10-13 11:30:00,13.42,13.43,13.39,13.42,213352.0,12.1263,12.1353,12.0992,12.1263,213352.0
2016-10-13 12:00:00,13.42,13.47,13.41,13.46,124465.0,12.1263,12.1715,12.1172,12.1624,124465.0
2016-10-13 12:30:00,13.46,13.52,13.45,13.51,57566.0,12.1624,12.2166,12.1534,12.2076,57566.0
2016-10-13 13:00:00,13.51,13.51,13.49,13.5,56219.0,12.2076,12.2076,12.1895,12.1986,56219.0
2016-10-13 13:30:00,13.49,13.55,13.48,13.54,102400.0,12.1895,12.2437,12.1805,12.2347,102400.0
2016-10-13 14:00:00,13.55,13.56,13.51,13.54,83793.0,12.2437,12.2528,12.2076,12.2347,83793.0
2016-10-13 14:30:00,13.54,13.59,13.52,13.58,97238.0,12.2347,12.2799,12.2166,12.2709,97238.0
2016-10-13 15:00:00,13.58,13.59,13.56,13.57,125827.0,12.2709,12.2799,12.2528,12.2618,125827.0
2016-10-13 15:30:00,13.57,13.58,13.52,13.54,427384.0,12.2618,12.2709,12.2166,12.2347,427384.0
2016-10-14 09:30:00,13.62,13.65,13.55,13.59,98715.0,12.307,12.3341,12.2437,12.2799,98715.0
2016-10-14 10:00:00,13.58,13.58,13.5,13.51,130331.0,12.2709,12.2709,12.1986,12.2076,130331.0
2016-10-14 10:30:00,13.51,13.53,13.49,13.51,63416.0,12.2076,12.2257,12.1895,12.2076,63416.0
2016-10-14 11:00:00,13.5,13.51,13.43,13.44,107768.0,12.1986,12.2076,12.1353,12.1443,107768.0
2016-10-14 11:30:00,13.43,13.46,13.4,13.4,127497.0,12.1353,12.1624,12.1082,12.1082,127497.0
2016-10-14 12:00:00,13.4,13.41,13.35,13.38,64177.0,12.1082,12.1172,12.063,12.0901,64177.0
2016-10-14 12:30:00,13.39,13.41,13.38,13.39,34552.0,12.0992,12.1172,12.0901,12.0992,34552.0
2016-10-14 13:00:00,13.39,13.4,13.35,13.38,77762.0,12.0992,12.1082,12.063,12.0901,77762.0
2016-10-14 13:30:00,13.38,13.42,13.37,13.37,55745.0,12.0901,12.1263,12.0811,12.0811,55745.0
2016-10-14 14:00:00,13.37,13.41,13.34,13.41,78563.0,12.0811,12.1172,12.054,12.1172,78563.0
2016-10-14 14:30:00,13.41,13.42,13.38,13.41,64675.0,12.1172,12.1263,12.0901,12.1172,64675.0
2016-10-14 15:00:00,13.41,13.42,13.4,13.41,64493.0,12.1172,12.1263,12.1082,12.1172,64493.0
2016-10-14 15:30:00,13.41,13.41,13.37,13.38,220833.0,12.1172,12.1172,12.0811,12.0901,220833.0
2016-10-17 09:30:00,13.38,13.44,13.31,13.35,110123.0,12.0901,12.1443,12.0269,12.063,110123.0
2016-10-17 10:00:00,13.35,13.44,13.33,13.42,114872.0,12.063,12.1443,12.045,12.1263,114872.0
2016-10-17 10:30:00,13.43,13.44,13.35,13.36,67405.0,12.1353,12.1443,12.063,12.0721,67405.0
2016-10-17 11:00:00,13.37,13.41,13.37,13.39,66588.0,12.0811,12.1172,12.0811,12.0992,66588.0
2016-10-17 11:30:00,13.4,13.43,13.39,13.41,83209.0,12.1082,12.1353,12.0992,12.1172,83209.0
2016-10-17 12:00:00,13.42,13.44,13.41,13.43,32212.0,12.1263,12.1443,12.1172,12.1353,32212.0
2016-10-17 12:30:00,13.42,13.42,13.39,13.4,40660.0,12.1263,12.1263,12.0992,12.1082,40660.0
2016-10-17 13:00:00,13.4,13.41,13.38,13.4,53142.0,12.1082,12.1172,12.0901,12.1082,53142.0
2016-10-17 13:30:00,13.4,13.41,13.38,13.38,50571.0,12.1082,12.1172,12.0901,12.0901,50571.0
2016-10-17 14:00:00,13.38,13.39,13.37,13.38,55140.0,12.0901,12.0992,12.0811,12.0901,55140.0
2016-10-17 14:30:00,13.38,13.4,13.38,13.4,40310.0,12.0901,12.1082,12.0901,12.1082,40310.0
2016-10-17 15:00:00,13.4,13.41,13.39,13.4,67770.0,12.1082,12.1172,12.0992,12.1082,67770.0
2016-10-17 15:30:00,13.4,13.42,13.38,13.38,299425.0,12.1082,12.1263,12.0901,12.0901,299425.0
2016-10-18 09:30:00,13.54,13.54,13.42,13.45,172940.0,12.2347,12.2347,12.1263,12.1534,172940.0
2016-10-18 10:00:00,13.45,13.45,13.36,13.4,207586.0,12.1534,12.1534,12.0721,12.1082,207586.0
2016-10-18 10:30:00,13.4,13.45,13.39,13.43,163410.0,12.1082,12.1534,12.0992,12.1353,163410.0
2016-10-18 11:00:00,13.43,13.52,13.43,13.52,119581.0,12.1353,12.2166,12.1353,12.2166,119581.0
2016-10-18 11:30:00,13.52,13.57,13.51,13.56,87149.0,12.2166,12.2618,12.2076,12.2528,87149.0
2016-10-18 12:00:00,13.56,13.59,13.56,13.59,60495.0,12.2528,12.2799,12.2528,12.2799,60495.0
2016-10-18 12:30:00,13.58,13.62,13.58,13.61,71386.0,12.2709,12.307,12.2709,12.298,71386.0
2016-10-18 13:00:00,13.6,13.62,13.6,13.62,42976.0,12.2889,12.307,12.2889,12.307,42976.0
2016-10-18 13:30:00,13.62,13.62,13.61,13.62,58191.0,12.307,12.307,12.298,12.307,58191.0
2016-10-18 14:00:00,13.62,13.63,13.6,13.62,92524.0,12.307,12.316,12.2889,12.307,92524.0
2016-10-18 14:30:00,13.62,13.63,13.59,13.6,184741.0,12.307,12.316,12.2799,12.2889,184741.0
2016-10-18 15:00:00,13.6,13.6,13.52,13.53,153370.0,12.2889,12.2889,12.2166,12.2257,153370.0
2016-10-18 15:30:00,13.53,13.54,13.5,13.51,264850.0,12.2257,12.2347,12.1986,12.2076,264850.0
2016-10-19 09:30:00,13.52,13.56,13.46,13.55,107221.0,12.2166,12.2528,12.1624,12.2437,107221.0
2016-10-19 10:00:00,13.54,13.62,13.54,13.62,76193.0,12.2347,12.307,12.2347,12.307,76193.0
2016-10-19 10:30:00,13.62,13.67,13.62,13.67,80870.0,12.307,12.3522,12.307,12.3522,80870.0
2016-10-19 11:00:00,13.67,13.7,13.67,13.7,68062.0,12.3522,12.3793,12.3522,12.3793,68062.0
2016-10-19 11:30:00,13.7,13.7,13.67,13.67,66141.0,12.3793,12.3793,12.3522,12.3522,66141.0
2016-10-19 12:00:00,13.67,13.68,13.67,13.67,36290.0,12.3522,12.3612,12.3522,12.3522,36290.0
2016-10-19 12:30:00,13.67,13.68,13.67,13.67,31015.0,12.3522,12.3612,12.3522,12.3522,31015.0
2016-10-19 13:00:00,13.68,13.68,13.66,13.66,45505.0,12.3612,12.3612,12.3431,12.3431,45505.0
2016-10-19 13:30:00,13.66,13.67,13.64,13.66,41933.0,12.3431,12.3522,12.3251,12.3431,41933.0
2016-10-19 14:00:00,13.66,13.71,13.65,13.7,108910.0,12.3431,12.3883,12.3341,12.3793,108910.0
2016-10-19 14:30:00,13.7,13.7,13.68,13.7,43439.0,12.3793,12.3793,12.3612,12.3793,43439.0
2016-10-19 15:00:00,13.7,13.73,13.69,13.73,101683.0,12.3793,12.4064,12.3702,12.4064,101683.0
2016-10-19 15:30:00,13.73,13.73,13.63,13.65,346659.0,12.4064,12.4064,12.316,12.3341,346659.0
2016-10-20 09:30:00,13.59,13.66,13.43,13.61,333526.0,12.2799,12.3431,12.1353,12.298,333526.0
2016-10-20 10:00:00,13.62,13.69,13.59,13.59,90871.0,12.307,12.3702,12.2799,12.2799,90871.0
2016-10-20 10:30:00,13.59,13.59,13.47,13.5,147839.0,12.2799,12.2799,12.1715,12.1986,147839.0
2016-10-20 11:00:00,13.5,13.5,13.43,13.44,137174.0,12.1986,12.1986,12.1353,12.1443,137174.0
2016-10-20 11:30:00,13.44,13.46,13.41,13.46,99761.0,12.1443,12.1624,12.1172,12.1624,99761.0
2016-10-20 12:00:00,13.47,13.5,13.46,13.48,98136.0,12.1715,12.1986,12.1624,12.1805,98136.0
2016-10-20 12:30:00,13.48,13.51,13.47,13.49,100608.0,12.1805,12.2076,12.1715,12.1895,100608.0
2016-10-20 13:00:00,13.49,13.5,13.47,13.47,86143.0,12.1895,12.1986,12.1715,12.1715,86143.0
2016-10-20 13:30:00,13.48,13.49,13.43,13.44,100275.0,12.1805,12.1895,12.1353,12.1443,100275.0
2016-10-20 14:00:00,13.45,13.5,13.44,13.48,179623.0,12.1534,12.1986,12.1443,12.1805,179623.0
2016-10-20 14:30:00,13.48,13.52,13.47,13.5,88526.0,12.1805,12.2166,12.1715,12.1986,88526.0
2016-10-20 15:00:00,13.5,13.5,13.48,13.5,91143.0,12.1986,12.1986,12.1805,12.1986,91143.0
2016-10-20 15:30:00,13.5,13.55,13.47,13.51,505565.0,12.1986,12.2437,12.1715,12.2076,505565.0
2016-10-21 09:30:00,13.37,13.43,13.26,13.38,211439.0,12.0811,12.1353,11.9817,12.0901,211439.0
2016-10-21 10:00:00,13.38,13.39,13.32,13.35,87168.0,12.0901,12.0992,12.0359,12.063,87168.0
2016-10-21 10:30:00,13.35,13.43,13.34,13.41,64857.0,12.063,12.1353,12.054,12.1172,64857.0
2016-10-21 11:00:00,13.42,13.54,13.42,13.52,95506.0,12.1263,12.2347,12.1263,12.2166,95506.0
2016-10-21 11:30:00,13.51,13.52,13.47,13.48,45857.0,12.2076,12.2166,12.1715,12.1805,45857.0
2016-10-21 12:00:00,13.49,13.51,13.46,13.46,43113.0,12.1895,12.2076,12.1624,12.1624,43113.0
2016-10-21 12:30:00,13.46,13.47,13.45,13.46,27762.0,12.1624,12.1715,12.1534,12.1624,27762.0
2016-10-21 13:00:00,13.46,13.46,13.4,13.41,56830.0,12.1624,12.1624,12.1082,12.1172,56830.0
2016-10-21 13:30:00,13.41,13.41,13.38,13.4,86154.0,12.1172,12.1172,12.0901,12.1082,86154.0
2016-10-21 14:00:00,13.4,13.41,13.37,13.41,71374.0,12.1082,12.1172,12.0811,12.1172,71374.0
2016-10-21 14:30:00,13.41,13.42,13.39,13.42,62470.0,12.1172,12.1263,12.0992,12.1263,62470.0
2016-10-21 15:00:00,13.42,13.42,13.41,13.42,49340.0,12.1263,12.1263,12.1172,12.1263,49340.0
2016-10-21 15:30:00,13.42,13.43,13.4,13.41,282861.0,12.1263,12.1353,12.1082,12.1172,282861.0
2016-10-24 09:30:00,13.54,13.54,13.39,13.44,66317.0,12.2347,12.2347,12.0992,12.1443,66317.0
2016-10-24 10:00:00,13.44,13.44,13.31,13.33,104400.0,12.1443,12.1443,12.0269,12.045,104400.0
2016-10-24 10:30:00,13.33,13.33,13.24,13.32,144386.0,12.045,12.045,11.9636,12.0359,144386.0
2016-10-24 11:00:00,13.31,13.33,13.27,13.27,90300.0,12.0269,12.045,11.9907,11.9907,90300.0
2016-10-24 11:30:00,13.28,13.28,13.24,13.24,80400.0,11.9998,11.9998,11.9636,11.9636,80400.0
2016-10-24 12:00:00,13.24,13.25,13.18,13.21,276300.0,11.9636,11.9727,11.9094,11.9365,276300.0
2016-10-24 12:30:00,13.21,13.22,13.16,13.19,81200.0,11.9365,11.9456,11.8913,11.9185,81200.0
2016-10-24 13:00:00,13.2,13.2,13.15,13.17,81000.0,11.9275,11.9275,11.8823,11.9004,81000.0
2016-10-24 13:30:00,13.17,13.17,13.13,13.15,109600.0,11.9004,11.9004,11.8642,11.8823,109600.0
2016-10-24 14:00:00,13.15,13.16,13.11,13.12,204100.0,11.8823,11.8913,11.8462,11.8552,204100.0
2016-10-24 14:30:00,13.13,13.14,13.06,13.07,304700.0,11.8642,11.8733,11.801,11.81,304700.0
2016-10-24 15:00:00,13.06,13.07,13.03,13.07,284100.0,11.801,11.81,11.7739,11.81,284100.0
2016-10-24 15:30:00,13.07,13.07,12.96,12.98,1032800.0,11.81,11.81,11.7106,11.7287,1032800.0
2016-10-25 09:30:00,12.96,12.99,12.86,12.88,320757.0,11.7106,11.7377,11.6203,11.6383,320757.0
2016-10-25 10:00:00,12.88,12.9,12.78,12.79,678300.0,11.6383,11.6564,11.548,11.557,678300.0
2016-10-25 10:30:00,12.79,12.8,12.74,12.79,203600.0,11.557,11.566,11.5118,11.557,203600.0
2016-10-25 11:00:00,12.79,12.83,12.78,12.8,176500.0,11.557,11.5932,11.548,11.566,176500.0
2016-10-25 11:30:00,12.81,12.83,12.78,12.79,222800.0,11.5751,11.5932,11.548,11.557,222800.0
2016-10-25 12:00:00,12.79,12.8,12.73,12.74,243300.0,11.557,11.566,11.5028,11.5118,243300.0
2016-10-25 12:30:00,12.73,12.74,12.67,12.7,259400.0,11.5028,11.5118,11.4486,11.4757,259400.0
2016-10-25 13:00:00,12.69,12.71,12.68,12.69,195200.0,11.4667,11.4847,11.4576,11.4667,195200.0
2016-10-25 13:30:00,12.68,12.73,12.68,12.72,232200.0,11.4576,11.5028,11.4576,11.4938,232200.0
2016-10-25 14:00:00,12.72,12.72,12.69,12.7,290500.0,11.4938,11.4938,11.4667,11.4757,290500.0
2016-10-25 14:30:00,12.7,12.71,12.69,12.7,182200.0,11.4757,11.4847,11.4667,11.4757,182200.0
2016-10-25 15:00:00,12.7,12.71,12.64,12.66,566000.0,11.4757,11.4847,11.4215,11.4395,566000.0
2016-10-25 15:30:00,12.66,12.67,12.62,12.64,1232700.0,11.4395,11.4486,11.4034,11.4215,1232700.0
2016-10-26 09:30:00,12.63,12.78,12.62,12.72,158432.0,11.4124,11.548,11.4034,11.4938,158432.0
2016-10-26 10:00:00,12.72,12.83,12.72,12.82,155309.0,11.4938,11.5932,11.4938,11.5841,155309.0
2016-10-26 10:30:00,12.83,12.92,12.83,12.92,344972.0,11.5932,11.6745,11.5932,11.6745,344972.0
2016-10-26 11:00:00,12.92,12.95,12.91,12.95,91333.0,11.6745,11.7016,11.6654,11.7016,91333.0
2016-10-26 11:30:00,12.95,12.96,12.9,12.94,78481.0,11.7016,11.7106,11.6564,11.6926,78481.0
2016-10-26 12:00:00,12.93,12.97,12.93,12.96,68859.0,11.6835,11.7197,11.6835,11.7106,68859.0
2016-10-26 12:30:00,12.96,12.96,12.93,12.96,62248.0,11.7106,11.7106,11.6835,11.7106,62248.0
2016-10-26 13:00:00,12.95,12.96,12.91,12.92,52928.0,11.7016,11.7106,11.6654,11.6745,52928.0
2016-10-26 13:30:00,12.92,12.92,12.84,12.85,80916.0,11.6745,11.6745,11.6022,11.6112,80916.0
2016-10-26 14:00:00,12.85,12.9,12.84,12.9,95908.0,11.6112,11.6564,11.6022,11.6564,95908.0
2016-10-26 14:30:00,12.89,12.94,12.87,12.93,143433.0,11.6474,11.6926,11.6293,11.6835,143433.0
2016-10-26 15:00:00,12.94,12.94,12.89,12.91,121078.0,11.6926,11.6926,11.6474,11.6654,121078.0
2016-10-26 15:30:00,12.9,12.92,12.89,12.91,324575.0,11.6564,11.6745,11.6474,11.6654,324575.0
2016-10-27 09:30:00,12.7,12.75,12.51,12.55,338723.0,11.4757,11.5209,11.304,11.3401,338723.0
2016-10-27 10:00:00,12.54,12.56,12.37,12.4,238080.0,11.3311,11.3492,11.1775,11.2046,238080.0
2016-10-27 10:30:00,12.4,12.41,12.31,12.32,156268.0,11.2046,11.2136,11.1233,11.1323,156268.0
2016-10-27 11:00:00,12.32,12.33,12.18,12.21,306377.0,11.1323,11.1414,11.0058,11.0329,306377.0
2016-10-27 11:30:00,12.22,12.24,12.16,12.24,233802.0,11.042,11.06,10.9877,11.06,233802.0
2016-10-27 12:00:00,12.24,12.25,12.21,12.21,150349.0,11.06,11.0691,11.0329,11.0329,150349.0
2016-10-27 12:30:00,12.22,12.22,12.17,12.21,101115.0,11.042,11.042,10.9968,11.0329,101115.0
2016-10-27 13:00:00,12.21,12.24,12.19,12.24,180757.0,11.0329,11.06,11.0149,11.06,180757.0
2016-10-27 13:30:00,12.24,12.26,12.23,12.23,69045.0,11.06,11.0781,11.051,11.051,69045.0
2016-10-27 14:00:00,12.23,12.25,12.22,12.24,201983.0,11.051,11.0691,11.042,11.06,201983.0
2016-10-27 14:30:00,12.23,12.24,12.16,12.19,200357.0,11.051,11.06,10.9877,11.0149,200357.0
2016-10-27 15:00:00,12.19,12.2,12.12,12.2,247459.0,11.0149,11.0239,10.9516,11.0239,247459.0
2016-10-27 15:30:00,12.2,12.24,12.17,12.22,716102.0,11.0239,11.06,10.9968,11.042,716102.0
2016-10-28 09:30:00,12.16,12.41,12.13,12.34,236318.0,10.9877,11.2136,10.9606,11.1504,236318.0
2016-10-28 10:00:00,12.34,12.36,12.31,12.33,110921.0,11.1504,11.1685,11.1233,11.1414,110921.0
2016-10-28 10:30:00,12.32,12.38,12.32,12.35,109390.0,11.1323,11.1865,11.1323,11.1594,109390.0
2016-10-28 11:00:00,12.35,12.36,12.3,12.3,83068.0,11.1594,11.1685,11.1142,11.1142,83068.0
2016-10-28 11:30:00,12.3,12.32,12.27,12.28,104452.0,11.1142,11.1323,11.0871,11.0962,104452.0
2016-10-28 12:00:00,12.27,12.27,12.24,12.25,63668.0,11.0871,11.0871,11.06,11.0691,63668.0
2016-10-28 12:30:00,12.26,12.26,12.21,12.23,74913.0,11.0781,11.0781,11.0329,11.051,74913.0
2016-10-28 13:00:00,12.24,12.24,12.12,12.19,197945.0,11.06,11.06,10.9516,11.0149,197945.0
2016-10-28 13:30:00,12.18,12.2,12.12,12.17,198702.0,11.0058,11.0239,10.9516,10.9968,198702.0
2016-10-28 14:00:00,12.18,12.22,12.17,12.21,210458.0,11.0058,11.042,10.9968,11.0329,210458.0
2016-10-28 14:30:00,12.21,12.26,12.18,12.26,124047.0,11.0329,11.0781,11.0058,11.0781,124047.0
2016-10-28 15:00:00,12.26,12.27,12.19,12.22,177199.0,11.0781,11.0871,11.0149,11.042,177199.0
2016-10-28 15:30:00,12.22,12.23,12.17,12.17,379542.0,11.042,11.051,10.9968,10.9968,379542.0
2016-10-31 09:30:00,12.26,12.35,12.16,12.26,191381.0,11.0781,11.1594,10.9877,11.0781,191381.0
2016-10-31 10:00:00,12.26,12.28,12.19,12.22,94235.0,11.0781,11.0962,11.0149,11.042,94235.0
2016-10-31 10:30:00,12.22,12.22,12.16,12.18,106540.0,11.042,11.042,10.9877,11.0058,106540.0
2016-10-31 11:00:00,12.18,12.25,12.18,12.24,121239.0,11.0058,11.0691,11.0058,11.06,121239.0
2016-10-31 11:30:00,12.24,12.25,12.22,12.23,99109.0,11.06,11.0691,11.042,11.051,99109.0
2016-10-31 12:00:00,12.23,12.25,12.2,12.21,99857.0,11.051,11.0691,11.0239,11.0329,99857.0
2016-10-31 12:30:00,12.21,12.22,12.17,12.19,99761.0,11.0329,11.042,10.9968,11.0149,99761.0
2016-10-31 13:00:00,12.19,12.19,12.17,12.18,63250.0,11.0149,11.0149,10.9968,11.0058,63250.0
2016-10-31 13:30:00,12.19,12.24,12.18,12.2,207230.0,11.0149,11.06,11.0058,11.0239,207230.0
2016-10-31 14:00:00,12.2,12.21,12.16,12.17,124166.0,11.0239,11.0329,10.9877,10.9968,124166.0
2016-10-31 14:30:00,12.17,12.18,12.13,12.17,94960.0,10.9968,11.0058,10.9606,10.9968,94960.0
2016-10-31 15:00:00,12.16,12.19,12.16,12.18,99102.0,10.9877,11.0149,10.9877,11.0058,99102.0
2016-10-31 15:30:00,12.18,12.19,12.12,12.12,551297.0,11.0058,11.0149,10.9516,10.9516,551297.0
2016-11-01 09:30:00,12.16,12.28,12.13,12.23,178345.0,10.9877,11.0962,10.9606,11.051,178345.0
2016-11-01 10:00:00,12.23,12.23,12.15,12.17,93347.0,11.051,11.051,10.9787,10.9968,93347.0
2016-11-01 10:30:00,12.17,12.2,12.08,12.14,100097.0,10.9968,11.0239,10.9155,10.9697,100097.0
2016-11-01 11:00:00,12.14,12.15,12.06,12.07,142870.0,10.9697,10.9787,10.8974,10.9064,142870.0
2016-11-01 11:30:00,12.07,12.07,12.0,12.0,83024.0,10.9064,10.9064,10.8432,10.8432,83024.0
2016-11-01 12:00:00,12.01,12.01,11.96,11.97,132029.0,10.8522,10.8522,10.807,10.8161,132029.0
2016-11-01 12:30:00,11.97,12.01,11.93,11.94,84653.0,10.8161,10.8522,10.7799,10.789,84653.0
2016-11-01 13:00:00,11.95,11.95,11.89,11.95,134918.0,10.798,10.798,10.7438,10.798,134918.0
2016-11-01 13:30:00,11.95,11.95,11.9,11.93,189973.0,10.798,10.798,10.7528,10.7799,189973.0
2016-11-01 14:00:00,11.93,11.97,11.85,11.96,159020.0,10.7799,10.8161,10.7076,10.807,159020.0
2016-11-01 14:30:00,11.97,12.0,11.95,11.96,111728.0,10.8161,10.8432,10.798,10.807,111728.0
2016-11-01 15:00:00,11.96,12.0,11.92,12.0,220454.0,10.807,10.8432,10.7709,10.8432,220454.0
2016-11-01 15:30:00,12.01,12.06,11.98,12.04,555495.0,10.8522,10.8974,10.8251,10.8793,555495.0
2016-11-02 09:30:00,12.1,12.14,11.99,12.07,83795.0,10.9335,10.9697,10.8341,10.9064,83795.0
2016-11-02 10:00:00,12.07,12.09,11.99,12.01,56841.0,10.9064,10.9245,10.8341,10.8522,56841.0
2016-11-02 10:30:00,12.01,12.02,11.88,11.94,145450.0,10.8522,10.8612,10.7347,10.789,145450.0
2016-11-02 11:00:00,11.94,12.01,11.93,11.97,145332.0,10.789,10.8522,10.7799,10.8161,145332.0
2016-11-02 11:30:00,11.96,11.98,11.94,11.97,66856.0,10.807,10.8251,10.789,10.8161,66856.0
2016-11-02 12:00:00,11.96,11.97,11.93,11.96,77497.0,10.807,10.8161,10.7799,10.807,77497.0
2016-11-02 12:30:00,11.96,11.97,11.94,11.96,34098.0,10.807,10.8161,10.789,10.807,34098.0
2016-11-02 13:00:00,11.96,11.97,11.89,11.9,60025.0,10.807,10.8161,10.7438,10.7528,60025.0
2016-11-02 13:30:00,11.9,11.92,11.88,11.92,66240.0,10.7528,10.7709,10.7347,10.7709,66240.0
2016-11-02 14:00:00,11.92,11.95,11.84,11.91,151131.0,10.7709,10.798,10.6986,10.7618,151131.0
2016-11-02 14:30:00,11.92,11.96,11.86,11.9,126616.0,10.7709,10.807,10.7167,10.7528,126616.0
2016-11-02 15:00:00,11.9,11.93,11.88,11.91,101949.0,10.7528,10.7799,10.7347,10.7618,101949.0
2016-11-02 15:30:00,11.91,11.91,11.81,11.84,429222.0,10.7618,10.7618,10.6715,10.6986,429222.0
2016-11-03 09:30:00,11.92,11.96,11.89,11.91,152162.0,10.7709,10.807,10.7438,10.7618,152162.0
2016-11-03 10:00:00,11.92,11.94,11.88,11.93,98860.0,10.7709,10.789,10.7347,10.7799,98860.0
2016-11-03 10:30:00,11.93,11.97,11.91,11.92,104980.0,10.7799,10.8161,10.7618,10.7709,104980.0
2016-11-03 11:00:00,11.92,11.94,11.9,11.9,71804.0,10.7709,10.789,10.7528,10.7528,71804.0
2016-11-03 11:30:00,11.9,11.92,11.86,11.86,66167.0,10.7528,10.7709,10.7167,10.7167,66167.0
2016-11-03 12:00:00,11.86,11.89,11.86,11.88,138093.0,10.7167,10.7438,10.7167,10.7347,138093.0
2016-11-03 12:30:00,11.88,11.89,11.85,11.85,141805.0,10.7347,10.7438,10.7076,10.7076,141805.0
2016-11-03 13:00:00,11.85,11.89,11.83,11.84,127697.0,10.7076,10.7438,10.6896,10.6986,127697.0
2016-11-03 13:30:00,11.84,11.87,11.83,11.87,42131.0,10.6986,10.7257,10.6896,10.7257,42131.0
2016-11-03 14:00:00,11.87,11.89,11.85,11.86,72870.0,10.7257,10.7438,10.7076,10.7167,72870.0
2016-11-03 14:30:00,11.86,11.88,11.84,11.86,93324.0,10.7167,10.7347,10.6986,10.7167,93324.0
2016-11-03 15:00:00,11.86,11.87,11.83,11.85,145166.0,10.7167,10.7257,10.6896,10.7076,145166.0
2016-11-03 15:30:00,11.84,11.85,11.78,11.83,518837.0,10.6986,10.7076,10.6444,10.6896,518837.0
2016-11-04 09:30:00,11.88,11.93,11.83,11.87,128027.0,10.7347,10.7799,10.6896,10.7257,128027.0
2016-11-04 10:00:00,11.87,11.96,11.85,11.91,160260.0,10.7257,10.807,10.7076,10.7618,160260.0
2016-11-04 10:30:00,11.92,11.97,11.88,11.96,116837.0,10.7709,10.8161,10.7347,10.807,116837.0
2016-11-04 11:00:00,11.96,12.03,11.95,12.02,92331.0,10.807,10.8703,10.798,10.8612,92331.0
2016-11-04 11:30:00,12.01,12.02,11.94,11.96,125729.0,10.8522,10.8612,10.789,10.807,125729.0
2016-11-04 12:00:00,11.96,12.02,11.96,12.0,113603.0,10.807,10.8612,10.807,10.8432,113603.0
2016-11-04 12:30:00,12.0,12.05,11.99,12.04,121079.0,10.8432,10.8883,10.8341,10.8793,121079.0
2016-11-04 13:00:00,12.05,12.06,12.0,12.01,93369.0,10.8883,10.8974,10.8432,10.8522,93369.0
2016-11-04 13:30:00,12.0,12.01,11.98,12.0,95569.0,10.8432,10.8522,10.8251,10.8432,95569.0
2016-11-04 14:00:00,12.0,12.01,11.97,12.0,76093.0,10.8432,10.8522,10.8161,10.8432,76093.0
2016-11-04 14:30:00,12.0,12.0,11.93,11.93,106675.0,10.8432,10.8432,10.7799,10.7799,106675.0
2016-11-04 15:00:00,11.94,11.94,11.89,11.9,226118.0,10.789,10.789,10.7438,10.7528,226118.0
2016-11-04 15:30:00,11.9,11.9,11.85,11.89,571592.0,10.7528,10.7528,10.7076,10.7438,571592.0
2016-11-07 09:30:00,12.07,12.19,11.95,12.0,183571.0,10.9064,11.0149,10.798,10.8432,183571.0
2016-11-07 10:00:00,12.0,12.04,11.99,12.01,358965.0,10.8432,10.8793,10.8341,10.8522,358965.0
2016-11-07 10:30:00,12.01,12.02,11.98,12.0,229425.0,10.8522,10.8612,10.8251,10.8432,229425.0
2016-11-07 11:00:00,12.0,12.14,12.0,12.14,232828.0,10.8432,10.9697,10.8432,10.9697,232828.0
2016-11-07 11:30:00,12.14,12.28,12.13,12.24,327694.0,10.9697,11.0962,10.9606,11.06,327694.0
2016-11-07 12:00:00,12.25,12.26,12.22,12.24,133962.0,11.0691,11.0781,11.042,11.06,133962.0
2016-11-07 12:30:00,12.24,12.3,12.23,12.29,138792.0,11.06,11.1142,11.051,11.1052,138792.0
2016-11-07 13:00:00,12.3,12.32,12.24,12.26,252360.0,11.1142,11.1323,11.06,11.0781,252360.0
2016-11-07 13:30:00,12.25,12.29,12.25,12.29,71559.0,11.0691,11.1052,11.0691,11.1052,71559.0
2016-11-07 14:00:00,12.29,12.3,12.22,12.27,287539.0,11.1052,11.1142,11.042,11.0871,287539.0
2016-11-07 14:30:00,12.28,12.28,12.17,12.24,1053809.0,11.0962,11.0962,10.9968,11.06,1053809.0
2016-11-07 15:00:00,12.25,12.25,12.08,12.13,417538.0,11.0691,11.0691,10.9155,10.9606,417538.0
2016-11-07 15:30:00,12.13,12.23,12.09,12.22,1184416.0,10.9606,11.051,10.9245,11.042,1184416.0
2016-11-08 09:30:00,11.3,11.93,10.99,11.76,1350747.0,10.2107,10.7799,9.9305,10.6263,1350747.0
2016-11-08 10:00:00,11.76,11.83,11.59,11.6,498309.0,10.6263,10.6896,10.4727,10.4817,498309.0
2016-11-08 10:30:00,11.6,11.68,11.59,11.67,269407.0,10.4817,10.554,10.4727,10.545,269407.0
2016-11-08 11:00:00,11.67,11.73,11.61,11.7,794354.0,10.545,10.5992,10.4908,10.5721,794354.0
2016-11-08 11:30:00,11.7,11.72,11.58,11.59,478665.0,10.5721,10.5902,10.4637,10.4727,478665.0
2016-11-08 12:00:00,11.59,11.63,11.58,11.6,202576.0,10.4727,10.5088,10.4637,10.4817,202576.0
2016-11-08 12:30:00,11.6,11.62,11.59,11.61,248613.0,10.4817,10.4998,10.4727,10.4908,248613.0
2016-11-08 13:00:00,11.61,11.61,11.45,11.45,325323.0,10.4908,10.4908,10.3462,10.3462,325323.0
2016-11-08 13:30:00,11.45,11.46,11.35,11.38,451143.0,10.3462,10.3552,10.2558,10.2829,451143.0
2016-11-08 14:00:00,11.38,11.54,11.38,11.5,468080.0,10.2829,10.4275,10.2829,10.3914,468080.0
2016-11-08 14:30:00,11.51,11.53,11.46,11.51,367292.0,10.4004,10.4185,10.3552,10.4004,367292.0
2016-11-08 15:00:00,11.51,11.66,11.47,11.66,532153.0,10.4004,10.5359,10.3643,10.5359,532153.0
2016-11-08 15:30:00,11.66,11.68,11.64,11.64,934951.0,10.5359,10.554,10.5179,10.5179,934951.0
2016-11-09 09:30:00,11.46,11.67,11.31,11.67,272009.0,10.3552,10.545,10.2197,10.545,272009.0
2016-11-09 10:00:00,11.67,11.73,11.64,11.71,211547.0,10.545,10.5992,10.5179,10.5811,211547.0
2016-11-09 10:30:00,11.71,11.71,11.61,11.61,133140.0,10.5811,10.5811,10.4908,10.4908,133140.0
2016-11-09 11:00:00,11.62,11.77,11.61,11.77,148690.0,10.4998,10.6353,10.4908,10.6353,148690.0
2016-11-09 11:30:00,11.77,11.91,11.77,11.89,209505.0,10.6353,10.7618,10.6353,10.7438,209505.0
2016-11-09 12:00:00,11.9,12.15,11.89,12.15,565807.0,10.7528,10.9787,10.7438,10.9787,565807.0
2016-11-09 12:30:00,12.15,12.15,12.02,12.03,220150.0,10.9787,10.9787,10.8612,10.8703,220150.0
2016-11-09 13:00:00,12.03,12.03,11.95,11.96,146471.0,10.8703,10.8703,10.798,10.807,146471.0
2016-11-09 13:30:00,11.96,12.02,11.96,11.97,130329.0,10.807,10.8612,10.807,10.8161,130329.0
2016-11-09 14:00:00,11.98,11.98,11.94,11.96,241757.0,10.8251,10.8251,10.789,10.807,241757.0
2016-11-09 14:30:00,11.96,11.98,11.94,11.95,242682.0,10.807,10.8251,10.789,10.798,242682.0
2016-11-09 15:00:00,11.96,12.01,11.95,11.98,290781.0,10.807,10.8522,10.798,10.8251,290781.0
2016-11-09 15:30:00,11.98,11.99,11.96,11.99,835257.0,10.8251,10.8341,10.807,10.8341,835257.0
2016-11-10 09:30:00,11.95,12.12,11.91,12.07,390888.0,10.798,10.9516,10.7618,10.9064,390888.0
2016-11-10 10:00:00,12.07,12.17,12.02,12.02,421174.0,10.9064,10.9968,10.8612,10.8612,421174.0
2016-11-10 10:30:00,12.03,12.05,11.87,11.88,299708.0,10.8703,10.8883,10.7257,10.7347,299708.0
2016-11-10 11:00:00,11.87,12.03,11.85,12.02,212524.0,10.7257,10.8703,10.7076,10.8612,212524.0
2016-11-10 11:30:00,12.02,12.04,11.97,11.99,203801.0,10.8612,10.8793,10.8161,10.8341,203801.0
2016-11-10 12:00:00,11.99,12.05,11.96,12.03,164252.0,10.8341,10.8883,10.807,10.8703,164252.0
2016-11-10 12:30:00,12.04,12.08,11.97,12.07,122273.0,10.8793,10.9155,10.8161,10.9064,122273.0
2016-11-10 13:00:00,12.07,12.11,12.03,12.06,132228.0,10.9064,10.9426,10.8703,10.8974,132228.0
2016-11-10 13:30:00,12.06,12.12,12.05,12.07,316482.0,10.8974,10.9516,10.8883,10.9064,316482.0
2016-11-10 14:00:00,12.06,12.09,12.01,12.05,128095.0,10.8974,10.9245,10.8522,10.8883,128095.0
2016-11-10 14:30:00,12.05,12.06,12.0,12.06,153731.0,10.8883,10.8974,10.8432,10.8974,153731.0
2016-11-10 15:00:00,12.05,12.07,11.97,12.0,159194.0,10.8883,10.9064,10.8161,10.8432,159194.0
2016-11-10 15:30:00,12.0,12.01,11.94,11.95,718928.0,10.8432,10.8522,10.789,10.798,718928.0
2016-11-11 09:30:00,11.87,12.03,11.81,12.03,248405.0,10.7257,10.8703,10.6715,10.8703,248405.0
2016-11-11 10:00:00,12.03,12.18,11.98,12.11,377469.0,10.8703,11.0058,10.8251,10.9426,377469.0
2016-11-11 10:30:00,12.11,12.16,12.07,12.08,193208.0,10.9426,10.9877,10.9064,10.9155,193208.0
2016-11-11 11:00:00,12.08,12.12,12.0,12.02,135715.0,10.9155,10.9516,10.8432,10.8612,135715.0
2016-11-11 11:30:00,12.02,12.07,12.01,12.05,126794.0,10.8612,10.9064,10.8522,10.8883,126794.0
2016-11-11 12:00:00,12.05,12.09,12.01,12.05,175674.0,10.8883,10.9245,10.8522,10.8883,175674.0
2016-11-11 12:30:00,12.06,12.08,12.02,12.08,114110.0,10.8974,10.9155,10.8612,10.9155,114110.0
2016-11-11 13:00:00,12.08,12.1,12.07,12.08,134193.0,10.9155,10.9335,10.9064,10.9155,134193.0
2016-11-11 13:30:00,12.08,12.12,12.07,12.1,107651.0,10.9155,10.9516,10.9064,10.9335,107651.0
2016-11-11 14:00:00,12.1,12.14,12.08,12.09,104837.0,10.9335,10.9697,10.9155,10.9245,104837.0
2016-11-11 14:30:00,12.08,12.09,12.05,12.08,89159.0,10.9155,10.9245,10.8883,10.9155,89159.0
2016-11-11 15:00:00,12.08,12.09,12.06,12.09,135290.0,10.9155,10.9245,10.8974,10.9245,135290.0
2016-11-11 15:30:00,12.09,12.15,12.08,12.12,636573.0,10.9245,10.9787,10.9155,10.9516,636573.0
2016-11-14 09:30:00,12.17,12.17,11.98,12.11,282395.0,10.9968,10.9968,10.8251,10.9426,282395.0
2016-11-14 10:00:00,12.12,12.23,12.11,12.16,150261.0,10.9516,11.051,10.9426,10.9877,150261.0
2016-11-14 10:30:00,12.16,12.2,12.13,12.15,187105.0,10.9877,11.0239,10.9606,10.9787,187105.0
2016-11-14 11:00:00,12.15,12.15,12.06,12.07,116330.0,10.9787,10.9787,10.8974,10.9064,116330.0
2016-11-14 11:30:00,12.07,12.16,12.06,12.14,176338.0,10.9064,10.9877,10.8974,10.9697,176338.0
2016-11-14 12:00:00,12.13,12.17,12.12,12.14,153506.0,10.9606,10.9968,10.9516,10.9697,153506.0
2016-11-14 12:30:00,12.13,12.21,12.12,12.2,124549.0,10.9606,11.0329,10.9516,11.0239,124549.0
2016-11-14 13:00:00,12.21,12.32,12.2,12.25,212509.0,11.0329,11.1323,11.0239,11.0691,212509.0
2016-11-14 13:30:00,12.26,12.28,12.21,12.23,112165.0,11.0781,11.0962,11.0329,11.051,112165.0
2016-11-14 14:00:00,12.23,12.24,12.2,12.23,108495.0,11.051,11.06,11.0239,11.051,108495.0
2016-11-14 14:30:00,12.23,12.27,12.21,12.25,573073.0,11.051,11.0871,11.0329,11.0691,573073.0
2016-11-14 15:00:00,12.24,12.25,12.22,12.23,174447.0,11.06,11.0691,11.042,11.051,174447.0
2016-11-14 15:30:00,12.23,12.23,12.16,12.17,752455.0,11.051,11.051,10.9877,10.9968,752455.0
2016-11-15 09:30:00,12.2,12.24,12.12,12.17,158611.0,11.0239,11.06,10.9516,10.9968,158611.0
2016-11-15 10:00:00,12.17,12.25,12.16,12.25,129306.0,10.9968,11.0691,10.9877,11.0691,129306.0
2016-11-15 10:30:00,12.25,12.25,12.15,12.16,97978.0,11.0691,11.0691,10.9787,10.9877,97978.0
2016-11-15 11:00:00,12.16,12.21,12.15,12.19,132236.0,10.9877,11.0329,10.9787,11.0149,132236.0
2016-11-15 11:30:00,12.18,12.2,12.13,12.13,129412.0,11.0058,11.0239,10.9606,10.9606,129412.0
2016-11-15 12:00:00,12.13,12.15,12.11,12.13,82279.0,10.9606,10.9787,10.9426,10.9606,82279.0
2016-11-15 12:30:00,12.12,12.14,12.07,12.07,112008.0,10.9516,10.9697,10.9064,10.9064,112008.0
2016-11-15 13:00:00,12.07,12.09,12.03,12.04,170800.0,10.9064,10.9245,10.8703,10.8793,170800.0
2016-11-15 13:30:00,12.04,12.07,12.03,12.07,122057.0,10.8793,10.9064,10.8703,10.9064,122057.0
2016-11-15 14:00:00,12.07,12.11,12.07,12.09,309355.0,10.9064,10.9426,10.9064,10.9245,309355.0
2016-11-15 14:30:00,12.1,12.11,12.07,12.08,195733.0,10.9335,10.9426,10.9064,10.9155,195733.0
2016-11-15 15:00:00,12.08,12.08,12.03,12.06,209154.0,10.9155,10.9155,10.8703,10.8974,209154.0
2016-11-15 15:30:00,12.06,12.1,12.0,12.01,896729.0,10.8974,10.9335,10.8432,10.8522,896729.0
2016-11-16 09:30:00,11.98,12.0,11.79,11.94,180429.0,10.8251,10.8432,10.6534,10.789,180429.0
2016-11-16 10:00:00,11.94,11.97,11.84,11.95,642182.0,10.789,10.8161,10.6986,10.798,642182.0
2016-11-16 10:30:00,11.95,12.09,11.94,12.03,300591.0,10.798,10.9245,10.789,10.8703,300591.0
2016-11-16 11:00:00,12.02,12.04,11.97,12.03,198646.0,10.8612,10.8793,10.8161,10.8703,198646.0
2016-11-16 11:30:00,12.03,12.03,11.96,12.0,281910.0,10.8703,10.8703,10.807,10.8432,281910.0
2016-11-16 12:00:00,12.0,12.03,11.99,12.03,158544.0,10.8432,10.8703,10.8341,10.8703,158544.0
2016-11-16 12:30:00,12.03,12.05,11.99,12.01,179829.0,10.8703,10.8883,10.8341,10.8522,179829.0
2016-11-16 13:00:00,12.02,12.03,11.99,12.03,127506.0,10.8612,10.8703,10.8341,10.8703,127506.0
2016-11-16 13:30:00,12.03,12.05,12.01,12.03,87100.0,10.8703,10.8883,10.8522,10.8703,87100.0
2016-11-16 14:00:00,12.03,12.06,12.02,12.05,143948.0,10.8703,10.8974,10.8612,10.8883,143948.0
2016-11-16 14:30:00,12.05,12.09,12.04,12.09,158552.0,10.8883,10.9245,10.8793,10.9245,158552.0
2016-11-16 15:00:00,12.08,12.09,12.05,12.07,130044.0,10.9155,10.9245,10.8883,10.9064,130044.0
2016-11-16 15:30:00,12.07,12.07,12.01,12.02,810719.0,10.9064,10.9064,10.8522,10.8612,810719.0
2016-11-17 09:30:00,12.06,12.19,12.06,12.09,160152.0,10.8974,11.0149,10.8974,10.9245,160152.0
2016-11-17 10:00:00,12.09,12.09,11.96,11.96,99892.0,10.9245,10.9245,10.807,10.807,99892.0
2016-11-17 10:30:00,11.95,12.02,11.92,11.99,160615.0,10.798,10.8612,10.7709,10.8341,160615.0
2016-11-17 11:00:00,11.99,12.04,11.97,12.03,87574.0,10.8341,10.8793,10.8161,10.8703,87574.0
2016-11-17 11:30:00,12.03,12.03,11.99,12.0,198278.0,10.8703,10.8703,10.8341,10.8432,198278.0
2016-11-17 12:00:00,12.0,12.01,11.98,12.01,59851.0,10.8432,10.8522,10.8251,10.8522,59851.0
2016-11-17 12:30:00,12.01,12.06,12.0,12.05,405536.0,10.8522,10.8974,10.8432,10.8883,405536.0
2016-11-17 13:00:00,12.05,12.07,12.03,12.04,137854.0,10.8883,10.9064,10.8703,10.8793,137854.0
2016-11-17 13:30:00,12.05,12.05,12.02,12.03,229025.0,10.8883,10.8883,10.8612,10.8703,229025.0
2016-11-17 14:00:00,12.03,12.06,12.03,12.05,159862.0,10.8703,10.8974,10.8703,10.8883,159862.0
2016-11-17 14:30:00,12.05,12.06,12.02,12.05,384472.0,10.8883,10.8974,10.8612,10.8883,384472.0
2016-11-17 15:00:00,12.05,12.08,12.04,12.05,120915.0,10.8883,10.9155,10.8793,10.8883,120915.0
2016-11-17 15:30:00,12.05,12.06,11.99,12.0,882846.0,10.8883,10.8974,10.8341,10.8432,882846.0
2016-11-18 09:30:00,12.02,12.05,11.95,11.98,215898.0,10.8612,10.8883,10.798,10.8251,215898.0
2016-11-18 10:00:00,11.97,12.03,11.97,12.0,136843.0,10.8161,10.8703,10.8161,10.8432,136843.0
2016-11-18 10:30:00,12.01,12.01,11.95,11.97,72412.0,10.8522,10.8522,10.798,10.8161,72412.0
2016-11-18 11:00:00,11.97,11.99,11.95,11.96,128355.0,10.8161,10.8341,10.798,10.807,128355.0
2016-11-18 11:30:00,11.96,11.97,11.93,11.96,101731.0,10.807,10.8161,10.7799,10.807,101731.0
2016-11-18 12:00:00,11.96,11.97,11.92,11.97,106936.0,10.807,10.8161,10.7709,10.8161,106936.0
2016-11-18 12:30:00,11.97,11.99,11.96,11.99,20113.0,10.8161,10.8341,10.807,10.8341,20113.0
2016-11-18 13:00:00,11.99,11.99,11.98,11.99,25654.0,10.8341,10.8341,10.8251,10.8341,25654.0
2016-11-18 13:30:00,11.99,11.99,11.96,11.96,60054.0,10.8341,10.8341,10.807,10.807,60054.0
2016-11-18 14:00:00,11.96,11.98,11.93,11.94,65384.0,10.807,10.8251,10.7799,10.789,65384.0
2016-11-18 14:30:00,11.93,11.97,11.93,11.95,65255.0,10.7799,10.8161,10.7799,10.798,65255.0
2016-11-18 15:00:00,11.95,11.99,11.93,11.94,128608.0,10.798,10.8341,10.7799,10.789,128608.0
2016-11-18 15:30:00,11.93,11.95,11.87,11.88,616997.0,10.7799,10.798,10.7257,10.7347,616997.0
2016-11-21 09:30:00,11.92,12.01,11.88,11.91,192486.0,10.7709,10.8522,10.7347,10.7618,192486.0
2016-11-21 10:00:00,11.91,11.94,11.85,11.87,62112.0,10.7618,10.789,10.7076,10.7257,62112.0
2016-11-21 10:30:00,11.86,11.88,11.82,11.87,67495.0,10.7167,10.7347,10.6805,10.7257,67495.0
2016-11-21 11:00:00,11.87,11.88,11.81,11.82,131570.0,10.7257,10.7347,10.6715,10.6805,131570.0
2016-11-21 11:30:00,11.82,11.88,11.81,11.86,147757.0,10.6805,10.7347,10.6715,10.7167,147757.0
2016-11-21 12:00:00,11.86,11.9,11.84,11.85,112558.0,10.7167,10.7528,10.6986,10.7076,112558.0
2016-11-21 12:30:00,11.85,11.85,11.81,11.82,89753.0,10.7076,10.7076,10.6715,10.6805,89753.0
2016-11-21 13:00:00,11.83,11.89,11.82,11.88,81541.0,10.6896,10.7438,10.6805,10.7347,81541.0
2016-11-21 13:30:00,11.88,11.89,11.86,11.87,50253.0,10.7347,10.7438,10.7167,10.7257,50253.0
2016-11-21 14:00:00,11.86,11.87,11.85,11.86,37367.0,10.7167,10.7257,10.7076,10.7167,37367.0
2016-11-21 14:30:00,11.85,11.86,11.79,11.8,209006.0,10.7076,10.7167,10.6534,10.6624,209006.0
2016-11-21 15:00:00,11.8,11.81,11.77,11.78,86207.0,10.6624,10.6715,10.6353,10.6444,86207.0
2016-11-21 15:30:00,11.77,11.78,11.73,11.74,597422.0,10.6353,10.6444,10.5992,10.6082,597422.0
2016-11-22 09:30:00,11.77,11.77,11.64,11.76,146809.0,10.6353,10.6353,10.5179,10.6263,146809.0
2016-11-22 10:00:00,11.77,11.83,11.76,11.81,101031.0,10.6353,10.6896,10.6263,10.6715,101031.0
2016-11-22 10:30:00,11.81,11.84,11.79,11.8,120924.0,10.6715,10.6986,10.6534,10.6624,120924.0
2016-11-22 11:00:00,11.8,11.85,11.78,11.78,138892.0,10.6624,10.7076,10.6444,10.6444,138892.0
2016-11-22 11:30:00,11.78,11.78,11.73,11.73,84719.0,10.6444,10.6444,10.5992,10.5992,84719.0
2016-11-22 12:00:00,11.74,11.75,11.71,11.71,74642.0,10.6082,10.6173,10.5811,10.5811,74642.0
2016-11-22 12:30:00,11.71,11.73,11.71,11.73,43232.0,10.5811,10.5992,10.5811,10.5992,43232.0
2016-11-22 13:00:00,11.73,11.74,11.69,11.7,177034.0,10.5992,10.6082,10.5631,10.5721,177034.0
2016-11-22 13:30:00,11.7,11.72,11.68,11.71,165274.0,10.5721,10.5902,10.554,10.5811,165274.0
2016-11-22 14:00:00,11.71,11.78,11.7,11.78,137398.0,10.5811,10.6444,10.5721,10.6444,137398.0
2016-11-22 14:30:00,11.78,11.78,11.72,11.72,166863.0,10.6444,10.6444,10.5902,10.5902,166863.0
2016-11-22 15:00:00,11.72,11.73,11.69,11.7,116511.0,10.5902,10.5992,10.5631,10.5721,116511.0
2016-11-22 15:30:00,11.69,11.71,11.68,11.68,629804.0,10.5631,10.5811,10.554,10.554,629804.0
2016-11-23 09:30:00,11.63,11.75,11.63,11.68,103823.0,10.5088,10.6173,10.5088,10.554,103823.0
2016-11-23 10:00:00,11.67,11.72,11.66,11.7,84974.0,10.545,10.5902,10.5359,10.5721,84974.0
2016-11-23 10:30:00,11.7,11.71,11.66,11.67,128341.0,10.5721,10.5811,10.5359,10.545,128341.0
2016-11-23 11:00:00,11.67,11.69,11.63,11.64,198553.0,10.545,10.5631,10.5088,10.5179,198553.0
2016-11-23 11:30:00,11.65,11.66,11.63,11.63,119524.0,10.5269,10.5359,10.5088,10.5088,119524.0
2016-11-23 12:00:00,11.63,11.77,11.63,11.77,83707.0,10.5088,10.6353,10.5088,10.6353,83707.0
2016-11-23 12:30:00,11.77,11.79,11.76,11.77,73637.0,10.6353,10.6534,10.6263,10.6353,73637.0
2016-11-23 13:00:00,11.77,11.8,11.74,11.75,90513.0,10.6353,10.6624,10.6082,10.6173,90513.0
2016-11-23 13:30:00,11.75,11.78,11.74,11.76,97817.0,10.6173,10.6444,10.6082,10.6263,97817.0
2016-11-23 14:00:00,11.76,11.79,11.75,11.78,78905.0,10.6263,10.6534,10.6173,10.6444,78905.0
2016-11-23 14:30:00,11.78,11.82,11.77,11.81,124802.0,10.6444,10.6805,10.6353,10.6715,124802.0
2016-11-23 15:00:00,11.81,11.81,11.76,11.79,104511.0,10.6715,10.6715,10.6263,10.6534,104511.0
2016-11-23 15:30:00,11.79,11.82,11.77,11.8,271683.0,10.6534,10.6805,10.6353,10.6624,271683.0
2016-11-25 09:30:00,11.83,11.98,11.78,11.9,132894.0,10.6896,10.8251,10.6444,10.7528,132894.0
2016-11-25 10:00:00,11.9,11.93,11.85,11.88,46664.0,10.7528,10.7799,10.7076,10.7347,46664.0
2016-11-25 10:30:00,11.87,11.88,11.83,11.83,39126.0,10.7257,10.7347,10.6896,10.6896,39126.0
2016-11-25 11:00:00,11.83,11.85,11.81,11.85,66342.0,10.6896,10.7076,10.6715,10.7076,66342.0
2016-11-25 11:30:00,11.85,11.88,11.8,11.88,59640.0,10.7076,10.7347,10.6624,10.7347,59640.0
2016-11-25 12:00:00,11.88,11.89,11.86,11.88,60452.0,10.7347,10.7438,10.7167,10.7347,60452.0
2016-11-25 12:30:00,11.88,11.88,11.78,11.8,198733.0,10.7347,10.7347,10.6444,10.6624,198733.0
2016-11-28 09:30:00,11.76,11.9,11.76,11.86,117086.0,10.6263,10.7528,10.6263,10.7167,117086.0
2016-11-28 10:00:00,11.86,11.93,11.83,11.93,104900.0,10.7167,10.7799,10.6896,10.7799,104900.0
2016-11-28 10:30:00,11.93,11.97,11.91,11.93,174330.0,10.7799,10.8161,10.7618,10.7799,174330.0
2016-11-28 11:00:00,11.92,11.96,11.89,11.93,110024.0,10.7709,10.807,10.7438,10.7799,110024.0
2016-11-28 11:30:00,11.93,11.98,11.93,11.96,97878.0,10.7799,10.8251,10.7799,10.807,97878.0
2016-11-28 12:00:00,11.96,12.0,11.95,11.97,109672.0,10.807,10.8432,10.798,10.8161,109672.0
2016-11-28 12:30:00,11.96,12.02,11.96,12.02,83903.0,10.807,10.8612,10.807,10.8612,83903.0
2016-11-28 13:00:00,12.02,12.02,11.98,12.02,83875.0,10.8612,10.8612,10.8251,10.8612,83875.0
2016-11-28 13:30:00,12.02,12.02,11.98,12.0,101934.0,10.8612,10.8612,10.8251,10.8432,101934.0
2016-11-28 14:00:00,12.01,12.02,11.92,11.93,129252.0,10.8522,10.8612,10.7709,10.7799,129252.0
2016-11-28 14:30:00,11.92,11.95,11.89,11.91,141005.0,10.7709,10.798,10.7438,10.7618,141005.0
2016-11-28 15:00:00,11.91,11.94,11.91,11.94,110883.0,10.7618,10.789,10.7618,10.789,110883.0
2016-11-28 15:30:00,11.94,11.94,11.83,11.85,820348.0,10.789,10.789,10.6896,10.7076,820348.0
2016-11-29 09:30:00,11.83,11.87,11.65,11.65,113332.0,10.6896,10.7257,10.5269,10.5269,113332.0
2016-11-29 10:00:00,11.66,11.7,11.64,11.7,86995.0,10.5359,10.5721,10.5179,10.5721,86995.0
2016-11-29 10:30:00,11.7,11.7,11.63,11.69,181835.0,10.5721,10.5721,10.5088,10.5631,181835.0
2016-11-29 11:00:00,11.69,11.7,11.58,11.59,153348.0,10.5631,10.5721,10.4637,10.4727,153348.0
2016-11-29 11:30:00,11.59,11.63,11.55,11.6,135978.0,10.4727,10.5088,10.4366,10.4817,135978.0
2016-11-29 12:00:00,11.59,11.61,11.57,11.58,106451.0,10.4727,10.4908,10.4546,10.4637,106451.0
2016-11-29 12:30:00,11.58,11.59,11.55,11.58,112751.0,10.4637,10.4727,10.4366,10.4637,112751.0
2016-11-29 13:00:00,11.58,11.59,11.54,11.56,88929.0,10.4637,10.4727,10.4275,10.4456,88929.0
2016-11-29 13:30:00,11.55,11.58,11.55,11.56,83935.0,10.4366,10.4637,10.4366,10.4456,83935.0
2016-11-29 14:00:00,11.56,11.56,11.48,11.49,206552.0,10.4456,10.4456,10.3733,10.3823,206552.0
2016-11-29 14:30:00,11.49,11.52,11.49,11.51,139525.0,10.3823,10.4094,10.3823,10.4004,139525.0
2016-11-29 15:00:00,11.5,11.55,11.45,11.55,388422.0,10.3914,10.4366,10.3462,10.4366,388422.0
2016-11-29 15:30:00,11.55,11.55,11.49,11.54,664514.0,10.4366,10.4366,10.3823,10.4275,664514.0
2016-11-30 09:30:00,11.55,11.69,11.55,11.57,146311.0,10.4366,10.5631,10.4366,10.4546,146311.0
2016-11-30 10:00:00,11.57,11.59,11.51,11.53,147015.0,10.4546,10.4727,10.4004,10.4185,147015.0
2016-11-30 10:30:00,11.53,11.56,11.51,11.52,238368.0,10.4185,10.4456,10.4004,10.4094,238368.0
2016-11-30 11:00:00,11.53,11.61,11.51,11.58,97615.0,10.4185,10.4908,10.4004,10.4637,97615.0
2016-11-30 11:30:00,11.58,11.59,11.54,11.54,64319.0,10.4637,10.4727,10.4275,10.4275,64319.0
2016-11-30 12:00:00,11.54,11.55,11.52,11.53,60981.0,10.4275,10.4366,10.4094,10.4185,60981.0
2016-11-30 12:30:00,11.52,11.53,11.51,11.52,77488.0,10.4094,10.4185,10.4004,10.4094,77488.0
2016-11-30 13:00:00,11.52,11.53,11.51,11.53,106514.0,10.4094,10.4185,10.4004,10.4185,106514.0
2016-11-30 13:30:00,11.53,11.53,11.5,11.51,81668.0,10.4185,10.4185,10.3914,10.4004,81668.0
2016-11-30 14:00:00,11.51,11.56,11.43,11.56,378832.0,10.4004,10.4456,10.3281,10.4456,378832.0
2016-11-30 14:30:00,11.56,11.58,11.54,11.57,143583.0,10.4456,10.4637,10.4275,10.4546,143583.0
2016-11-30 15:00:00,11.57,11.61,11.55,11.55,364072.0,10.4546,10.4908,10.4366,10.4366,364072.0
2016-11-30 15:30:00,11.55,11.62,11.55,11.56,859052.0,10.4366,10.4998,10.4366,10.4456,859052.0
2016-12-01 09:30:00,11.59,11.73,11.54,11.71,210263.0,10.4727,10.5992,10.4275,10.5811,210263.0
2016-12-01 10:00:00,11.7,11.8,11.69,11.78,200715.0,10.5721,10.6624,10.5631,10.6444,200715.0
2016-12-01 10:30:00,11.78,11.8,11.71,11.73,149150.0,10.6444,10.6624,10.5811,10.5992,149150.0
2016-12-01 11:00:00,11.72,11.79,11.72,11.77,164279.0,10.5902,10.6534,10.5902,10.6353,164279.0
2016-12-01 11:30:00,11.76,11.77,11.71,11.71,136427.0,10.6263,10.6353,10.5811,10.5811,136427.0
2016-12-01 12:00:00,11.71,11.72,11.68,11.7,70599.0,10.5811,10.5902,10.554,10.5721,70599.0
2016-12-01 12:30:00,11.7,11.72,11.67,11.68,127163.0,10.5721,10.5902,10.545,10.554,127163.0
2016-12-01 13:00:00,11.68,11.72,11.67,11.71,179882.0,10.554,10.5902,10.545,10.5811,179882.0
2016-12-01 13:30:00,11.72,11.77,11.71,11.75,227480.0,10.5902,10.6353,10.5811,10.6173,227480.0
2016-12-01 14:00:00,11.74,11.77,11.73,11.76,249733.0,10.6082,10.6353,10.5992,10.6263,249733.0
2016-12-01 14:30:00,11.76,11.78,11.75,11.76,182815.0,10.6263,10.6444,10.6173,10.6263,182815.0
2016-12-01 15:00:00,11.76,11.77,11.7,11.72,244264.0,10.6263,10.6353,10.5721,10.5902,244264.0
2016-12-01 15:30:00,11.71,11.76,11.71,11.76,641615.0,10.5811,10.6263,10.5811,10.6263,641615.0
2016-12-02 09:30:00,11.77,11.79,11.71,11.76,122779.0,10.6353,10.6534,10.5811,10.6263,122779.0
2016-12-02 10:00:00,11.77,11.79,11.72,11.76,164800.0,10.6353,10.6534,10.5902,10.6263,164800.0
2016-12-02 10:30:00,11.76,11.82,11.75,11.75,112528.0,10.6263,10.6805,10.6173,10.6173,112528.0
2016-12-02 11:00:00,11.75,11.8,11.71,11.73,167388.0,10.6173,10.6624,10.5811,10.5992,167388.0
2016-12-02 11:30:00,11.73,11.73,11.69,11.71,92918.0,10.5992,10.5992,10.5631,10.5811,92918.0
2016-12-02 12:00:00,11.7,11.71,11.69,11.7,40132.0,10.5721,10.5811,10.5631,10.5721,40132.0
2016-12-02 12:30:00,11.7,11.73,11.68,11.71,96631.0,10.5721,10.5992,10.554,10.5811,96631.0
2016-12-02 13:00:00,11.71,11.79,11.71,11.78,454620.0,10.5811,10.6534,10.5811,10.6444,454620.0
2016-12-02 13:30:00,11.78,11.78,11.71,11.71,98682.0,10.6444,10.6444,10.5811,10.5811,98682.0
2016-12-02 14:00:00,11.71,11.74,11.7,11.72,217789.0,10.5811,10.6082,10.5721,10.5902,217789.0
2016-12-02 14:30:00,11.73,11.73,11.67,11.68,82026.0,10.5992,10.5992,10.545,10.554,82026.0
2016-12-02 15:00:00,11.68,11.69,11.66,11.68,131082.0,10.554,10.5631,10.5359,10.554,131082.0
2016-12-02 15:30:00,11.68,11.7,11.64,11.67,588844.0,10.554,10.5721,10.5179,10.545,588844.0
2016-12-05 09:30:00,11.72,11.8,11.64,11.77,222166.0,10.5902,10.6624,10.5179,10.6353,222166.0
2016-12-05 10:00:00,11.77,11.82,11.77,11.79,90314.0,10.6353,10.6805,10.6353,10.6534,90314.0
2016-12-05 10:30:00,11.79,11.81,11.78,11.79,118689.0,10.6534,10.6715,10.6444,10.6534,118689.0
2016-12-05 11:00:00,11.79,11.81,11.78,11.79,166176.0,10.6534,10.6715,10.6444,10.6534,166176.0
2016-12-05 11:30:00,11.79,11.8,11.77,11.8,167799.0,10.6534,10.6624,10.6353,10.6624,167799.0
2016-12-05 12:00:00,11.8,11.8,11.74,11.76,99184.0,10.6624,10.6624,10.6082,10.6263,99184.0
2016-12-05 12:30:00,11.77,11.83,11.76,11.82,116055.0,10.6353,10.6896,10.6263,10.6805,116055.0
2016-12-05 13:00:00,11.83,11.83,11.8,11.8,42675.0,10.6896,10.6896,10.6624,10.6624,42675.0
2016-12-05 13:30:00,11.8,11.81,11.79,11.79,42831.0,10.6624,10.6715,10.6534,10.6534,42831.0
2016-12-05 14:00:00,11.79,11.8,11.75,11.76,84805.0,10.6534,10.6624,10.6173,10.6263,84805.0
2016-12-05 14:30:00,11.76,11.81,11.75,11.79,116738.0,10.6263,10.6715,10.6173,10.6534,116738.0
2016-12-05 15:00:00,11.79,11.82,11.78,11.82,170446.0,10.6534,10.6805,10.6444,10.6805,170446.0
2016-12-05 15:30:00,11.82,11.82,11.8,11.81,959183.0,10.6805,10.6805,10.6624,10.6715,959183.0
2016-12-06 09:30:00,11.89,11.89,11.61,11.66,222177.0,10.7438,10.7438,10.4908,10.5359,222177.0
2016-12-06 10:00:00,11.66,11.72,11.66,11.67,110461.0,10.5359,10.5902,10.5359,10.545,110461.0
2016-12-06 10:30:00,11.67,11.74,11.66,11.67,127792.0,10.545,10.6082,10.5359,10.545,127792.0
2016-12-06 11:00:00,11.67,11.68,11.64,11.65,227292.0,10.545,10.554,10.5179,10.5269,227292.0
2016-12-06 11:30:00,11.65,11.73,11.64,11.73,131237.0,10.5269,10.5992,10.5179,10.5992,131237.0
2016-12-06 12:00:00,11.73,11.79,11.72,11.78,157483.0,10.5992,10.6534,10.5902,10.6444,157483.0
2016-12-06 12:30:00,11.78,11.79,11.76,11.77,182120.0,10.6444,10.6534,10.6263,10.6353,182120.0
2016-12-06 13:00:00,11.77,11.79,11.77,11.79,68892.0,10.6353,10.6534,10.6353,10.6534,68892.0
2016-12-06 13:30:00,11.79,11.8,11.76,11.79,186286.0,10.6534,10.6624,10.6263,10.6534,186286.0
2016-12-06 14:00:00,11.79,11.8,11.78,11.79,109559.0,10.6534,10.6624,10.6444,10.6534,109559.0
2016-12-06 14:30:00,11.79,11.82,11.77,11.78,122112.0,10.6534,10.6805,10.6353,10.6444,122112.0
2016-12-06 15:00:00,11.77,11.8,11.76,11.76,308150.0,10.6353,10.6624,10.6263,10.6263,308150.0
2016-12-06 15:30:00,11.77,11.81,11.74,11.8,1317055.0,10.6353,10.6715,10.6082,10.6624,1317055.0
2016-12-07 09:30:00,11.8,11.94,11.58,11.76,338880.0,10.6624,10.789,10.4637,10.6263,338880.0
2016-12-07 10:00:00,11.76,11.86,11.76,11.82,175285.0,10.6263,10.7167,10.6263,10.6805,175285.0
2016-12-07 10:30:00,11.82,11.86,11.8,11.83,202928.0,10.6805,10.7167,10.6624,10.6896,202928.0
2016-12-07 11:00:00,11.84,11.85,11.79,11.79,140037.0,10.6986,10.7076,10.6534,10.6534,140037.0
2016-12-07 11:30:00,11.79,11.86,11.79,11.8,262684.0,10.6534,10.7167,10.6534,10.6624,262684.0
2016-12-07 12:00:00,11.79,11.81,11.77,11.79,130250.0,10.6534,10.6715,10.6353,10.6534,130250.0
2016-12-07 12:30:00,11.79,11.8,11.76,11.78,88163.0,10.6534,10.6624,10.6263,10.6444,88163.0
2016-12-07 13:00:00,11.78,11.89,11.77,11.82,202200.0,10.6444,10.7438,10.6353,10.6805,202200.0
2016-12-07 13:30:00,11.82,11.87,11.81,11.83,133481.0,10.6805,10.7257,10.6715,10.6896,133481.0
2016-12-07 14:00:00,11.83,11.85,11.8,11.8,173016.0,10.6896,10.7076,10.6624,10.6624,173016.0
2016-12-07 14:30:00,11.8,11.84,11.79,11.83,160017.0,10.6624,10.6986,10.6534,10.6896,160017.0
2016-12-07 15:00:00,11.83,11.86,11.8,11.85,264840.0,10.6896,10.7167,10.6624,10.7076,264840.0
2016-12-07 15:30:00,11.86,11.87,11.81,11.83,573011.0,10.7167,10.7257,10.6715,10.6896,573011.0
2016-12-08 09:30:00,11.87,11.94,11.84,11.91,127643.0,10.7257,10.789,10.6986,10.7618,127643.0
2016-12-08 10:00:00,11.9,11.9,11.82,11.82,137879.0,10.7528,10.7528,10.6805,10.6805,137879.0
2016-12-08 10:30:00,11.82,11.87,11.81,11.87,92407.0,10.6805,10.7257,10.6715,10.7257,92407.0
2016-12-08 11:00:00,11.87,11.96,11.86,11.91,134560.0,10.7257,10.807,10.7167,10.7618,134560.0
2016-12-08 11:30:00,11.9,11.95,11.9,11.92,77829.0,10.7528,10.798,10.7528,10.7709,77829.0
2016-12-08 12:00:00,11.92,11.97,11.91,11.95,91671.0,10.7709,10.8161,10.7618,10.798,91671.0
2016-12-08 12:30:00,11.96,11.97,11.94,11.95,60086.0,10.807,10.8161,10.789,10.798,60086.0
2016-12-08 13:00:00,11.94,11.96,11.91,11.96,67916.0,10.789,10.807,10.7618,10.807,67916.0
2016-12-08 13:30:00,11.95,11.99,11.94,11.99,114277.0,10.798,10.8341,10.789,10.8341,114277.0
2016-12-08 14:00:00,11.98,11.99,11.89,11.9,88625.0,10.8251,10.8341,10.7438,10.7528,88625.0
2016-12-08 14:30:00,11.91,11.92,11.88,11.92,95523.0,10.7618,10.7709,10.7347,10.7709,95523.0
2016-12-08 15:00:00,11.91,11.95,11.9,11.93,92859.0,10.7618,10.798,10.7528,10.7799,92859.0
2016-12-08 15:30:00,11.92,11.96,11.9,11.92,491143.0,10.7709,10.807,10.7528,10.7709,491143.0
2016-12-09 09:30:00,11.93,12.07,11.9,11.99,155952.0,10.7799,10.9064,10.7528,10.8341,155952.0
2016-12-09 10:00:00,11.99,12.05,11.93,12.02,188530.0,10.8341,10.8883,10.7799,10.8612,188530.0
2016-12-09 10:30:00,12.01,12.07,11.98,12.0,231062.0,10.8522,10.9064,10.8251,10.8432,231062.0
2016-12-09 11:00:00,12.0,12.11,11.99,11.99,400429.0,10.8432,10.9426,10.8341,10.8341,400429.0
2016-12-09 11:30:00,12.0,12.05,11.99,11.99,82256.0,10.8432,10.8883,10.8341,10.8341,82256.0
2016-12-09 12:00:00,11.99,12.0,11.96,11.96,70767.0,10.8341,10.8432,10.807,10.807,70767.0
2016-12-09 12:30:00,11.96,12.09,11.96,12.03,169844.0,10.807,10.9245,10.807,10.8703,169844.0
2016-12-09 13:00:00,12.04,12.04,11.99,12.0,43858.0,10.8793,10.8793,10.8341,10.8432,43858.0
2016-12-09 13:30:00,12.0,12.06,11.99,12.06,149883.0,10.8432,10.8974,10.8341,10.8974,149883.0
2016-12-09 14:00:00,12.05,12.1,12.04,12.08,289555.0,10.8883,10.9335,10.8793,10.9155,289555.0
2016-12-09 14:30:00,12.08,12.13,12.05,12.09,378074.0,10.9155,10.9606,10.8883,10.9245,378074.0
2016-12-09 15:00:00,12.09,12.12,12.05,12.05,452511.0,10.9245,10.9516,10.8883,10.8883,452511.0
2016-12-09 15:30:00,12.05,12.13,12.05,12.05,787629.0,10.8883,10.9606,10.8883,10.8883,787629.0
2016-12-12 09:30:00,12.04,12.11,11.99,12.01,141369.0,10.8793,10.9426,10.8341,10.8522,141369.0
2016-12-12 10:00:00,12.01,12.07,12.0,12.05,329007.0,10.8522,10.9064,10.8432,10.8883,329007.0
2016-12-12 10:30:00,12.04,12.09,12.01,12.03,146068.0,10.8793,10.9245,10.8522,10.8703,146068.0
2016-12-12 11:00:00,12.03,12.04,11.98,12.0,107129.0,10.8703,10.8793,10.8251,10.8432,107129.0
2016-12-12 11:30:00,12.0,12.01,11.97,12.01,153586.0,10.8432,10.8522,10.8161,10.8522,153586.0
2016-12-12 12:00:00,12.01,12.05,12.0,12.02,417423.0,10.8522,10.8883,10.8432,10.8612,417423.0
2016-12-12 12:30:00,12.02,12.06,12.0,12.02,104587.0,10.8612,10.8974,10.8432,10.8612,104587.0
2016-12-12 13:00:00,12.02,12.04,12.01,12.01,169925.0,10.8612,10.8793,10.8522,10.8522,169925.0
2016-12-12 13:30:00,12.02,12.02,11.96,12.0,73987.0,10.8612,10.8612,10.807,10.8432,73987.0
2016-12-12 14:00:00,11.99,12.04,11.99,12.01,80155.0,10.8341,10.8793,10.8341,10.8522,80155.0
2016-12-12 14:30:00,12.0,12.01,11.97,12.0,94194.0,10.8432,10.8522,10.8161,10.8432,94194.0
2016-12-12 15:00:00,12.0,12.02,11.98,11.98,121028.0,10.8432,10.8612,10.8251,10.8251,121028.0
2016-12-12 15:30:00,11.98,12.02,11.98,12.01,526006.0,10.8251,10.8612,10.8251,10.8522,526006.0
2016-12-13 09:30:00,11.98,12.15,11.98,12.02,215168.0,10.8251,10.9787,10.8251,10.8612,215168.0
2016-12-13 10:00:00,12.01,12.01,11.96,11.98,101181.0,10.8522,10.8522,10.807,10.8251,101181.0
2016-12-13 10:30:00,11.98,11.98,11.91,11.98,108765.0,10.8251,10.8251,10.7618,10.8251,108765.0
2016-12-13 11:00:00,11.98,12.0,11.95,11.99,70239.0,10.8251,10.8432,10.798,10.8341,70239.0
2016-12-13 11:30:00,11.99,11.99,11.93,11.96,84318.0,10.8341,10.8341,10.7799,10.807,84318.0
2016-12-13 12:00:00,11.96,11.97,11.9,11.91,110620.0,10.807,10.8161,10.7528,10.7618,110620.0
2016-12-13 12:30:00,11.91,11.92,11.86,11.86,89927.0,10.7618,10.7709,10.7167,10.7167,89927.0
2016-12-13 13:00:00,11.87,11.89,11.85,11.88,88945.0,10.7257,10.7438,10.7076,10.7347,88945.0
2016-12-13 13:30:00,11.88,11.88,11.82,11.82,147955.0,10.7347,10.7347,10.6805,10.6805,147955.0
2016-12-13 14:00:00,11.83,11.83,11.78,11.79,421067.0,10.6896,10.6896,10.6444,10.6534,421067.0
2016-12-13 14:30:00,11.78,11.8,11.78,11.79,94859.0,10.6444,10.6624,10.6444,10.6534,94859.0
2016-12-13 15:00:00,11.79,11.93,11.78,11.88,361467.0,10.6534,10.7799,10.6444,10.7347,361467.0
2016-12-13 15:30:00,11.88,11.94,11.87,11.89,676970.0,10.7347,10.789,10.7257,10.7438,676970.0
2016-12-14 09:30:00,11.87,11.96,11.87,11.89,153871.0,10.7257,10.807,10.7257,10.7438,153871.0
2016-12-14 10:00:00,11.9,11.9,11.82,11.88,90091.0,10.7528,10.7528,10.6805,10.7347,90091.0
2016-12-14 10:30:00,11.89,11.95,11.87,11.95,89763.0,10.7438,10.798,10.7257,10.798,89763.0
2016-12-14 11:00:00,11.95,11.98,11.94,11.98,65039.0,10.798,10.8251,10.789,10.8251,65039.0
2016-12-14 11:30:00,11.98,11.99,11.95,11.96,69562.0,10.8251,10.8341,10.798,10.807,69562.0
2016-12-14 12:00:00,11.96,12.0,11.96,11.98,92250.0,10.807,10.8432,10.807,10.8251,92250.0
2016-12-14 12:30:00,11.97,11.98,11.93,11.95,70322.0,10.8161,10.8251,10.7799,10.798,70322.0
2016-12-14 13:00:00,11.94,11.97,11.91,11.96,68462.0,10.789,10.8161,10.7618,10.807,68462.0
2016-12-14 13:30:00,11.96,12.01,11.95,12.01,64390.0,10.807,10.8522,10.798,10.8522,64390.0
2016-12-14 14:00:00,12.0,12.04,11.88,11.88,237877.0,10.8432,10.8793,10.7347,10.7347,237877.0
2016-12-14 14:30:00,11.88,11.97,11.88,11.9,192077.0,10.7347,10.8161,10.7347,10.7528,192077.0
2016-12-14 15:00:00,11.89,11.92,11.82,11.88,190071.0,10.7438,10.7709,10.6805,10.7347,190071.0
2016-12-14 15:30:00,11.88,11.95,11.85,11.88,569559.0,10.7347,10.798,10.7076,10.7347,569559.0
2016-12-15 09:30:00,11.92,12.0,11.83,12.0,128205.0,10.7709,10.8432,10.6896,10.8432,128205.0
2016-12-15 10:00:00,12.01,12.01,11.87,11.88,161559.0,10.8522,10.8522,10.7257,10.7347,161559.0
2016-12-15 10:30:00,11.88,11.93,11.79,11.79,113677.0,10.7347,10.7799,10.6534,10.6534,113677.0
2016-12-15 11:00:00,11.79,11.82,11.73,11.75,120296.0,10.6534,10.6805,10.5992,10.6173,120296.0
2016-12-15 11:30:00,11.75,11.76,11.69,11.72,92382.0,10.6173,10.6263,10.5631,10.5902,92382.0
2016-12-15 12:00:00,11.71,11.73,11.69,11.73,135777.0,10.5811,10.5992,10.5631,10.5992,135777.0
2016-12-15 12:30:00,11.73,11.73,11.7,11.71,63752.0,10.5992,10.5992,10.5721,10.5811,63752.0
2016-12-15 13:00:00,11.72,11.77,11.71,11.74,79281.0,10.5902,10.6353,10.5811,10.6082,79281.0
2016-12-15 13:30:00,11.74,11.75,11.63,11.63,172592.0,10.6082,10.6173,10.5088,10.5088,172592.0
2016-12-15 14:00:00,11.63,11.74,11.63,11.74,115839.0,10.5088,10.6082,10.5088,10.6082,115839.0
2016-12-15 14:30:00,11.74,11.74,11.69,11.7,110237.0,10.6082,10.6082,10.5631,10.5721,110237.0
2016-12-15 15:00:00,11.7,11.73,11.68,11.68,108344.0,10.5721,10.5992,10.554,10.554,108344.0
2016-12-15 15:30:00,11.68,11.7,11.67,11.69,517483.0,10.554,10.5721,10.545,10.5631,517483.0
2016-12-16 09:30:00,11.76,11.83,11.65,11.8,416469.0,10.6263,10.6896,10.5269,10.6624,416469.0
2016-12-16 10:00:00,11.8,11.8,11.71,11.74,107911.0,10.6624,10.6624,10.5811,10.6082,107911.0
2016-12-16 10:30:00,11.75,11.75,11.68,11.7,89248.0,10.6173,10.6173,10.554,10.5721,89248.0
2016-12-16 11:00:00,11.7,11.7,11.63,11.63,109116.0,10.5721,10.5721,10.5088,10.5088,109116.0
2016-12-16 11:30:00,11.63,11.7,11.62,11.7,218301.0,10.5088,10.5721,10.4998,10.5721,218301.0
2016-12-16 12:00:00,11.69,11.72,11.67,11.69,48864.0,10.5631,10.5902,10.545,10.5631,48864.0
2016-12-16 12:30:00,11.68,11.69,11.63,11.66,67477.0,10.554,10.5631,10.5088,10.5359,67477.0
2016-12-16 13:00:00,11.66,11.66,11.62,11.64,47450.0,10.5359,10.5359,10.4998,10.5179,47450.0
2016-12-16 13:30:00,11.63,11.66,11.63,11.63,68544.0,10.5088,10.5359,10.5088,10.5088,68544.0
2016-12-16 14:00:00,11.64,11.66,11.59,11.61,65719.0,10.5179,10.5359,10.4727,10.4908,65719.0
2016-12-16 14:30:00,11.6,11.61,11.56,11.57,93335.0,10.4817,10.4908,10.4456,10.4546,93335.0
2016-12-16 15:00:00,11.56,11.57,11.53,11.54,191742.0,10.4456,10.4546,10.4185,10.4275,191742.0
2016-12-16 15:30:00,11.55,11.61,11.52,11.61,639322.0,10.4366,10.4908,10.4094,10.4908,639322.0
2016-12-19 09:30:00,11.62,11.78,11.56,11.65,158727.0,10.4998,10.6444,10.4456,10.5269,158727.0
2016-12-19 10:00:00,11.64,11.65,11.58,11.61,89304.0,10.5179,10.5269,10.4637,10.4908,89304.0
2016-12-19 10:30:00,11.62,11.71,11.61,11.7,86763.0,10.4998,10.5811,10.4908,10.5721,86763.0
2016-12-19 11:00:00,11.7,11.76,11.68,11.72,128778.0,10.5721,10.6263,10.554,10.5902,128778.0
2016-12-19 11:30:00,11.71,11.74,11.64,11.65,115812.0,10.5811,10.6082,10.5179,10.5269,115812.0
2016-12-19 12:00:00,11.65,11.7,11.63,11.68,70466.0,10.5269,10.5721,10.5088,10.554,70466.0
2016-12-19 12:30:00,11.69,11.7,11.68,11.7,43756.0,10.5631,10.5721,10.554,10.5721,43756.0
2016-12-19 13:00:00,11.7,11.72,11.69,11.72,42987.0,10.5721,10.5902,10.5631,10.5902,42987.0
2016-12-19 13:30:00,11.72,11.72,11.68,11.69,76223.0,10.5902,10.5902,10.554,10.5631,76223.0
2016-12-19 14:00:00,11.7,11.72,11.69,11.71,57144.0,10.5721,10.5902,10.5631,10.5811,57144.0
2016-12-19 14:30:00,11.71,11.73,11.7,11.7,86723.0,10.5811,10.5992,10.5721,10.5721,86723.0
2016-12-19 15:00:00,11.7,11.71,11.66,11.68,118278.0,10.5721,10.5811,10.5359,10.554,118278.0
2016-12-19 15:30:00,11.68,11.75,11.67,11.74,316369.0,10.554,10.6173,10.545,10.6082,316369.0
2016-12-20 09:30:00,11.76,11.81,11.62,11.75,100834.0,10.6263,10.6715,10.4998,10.6173,100834.0
2016-12-20 10:00:00,11.75,11.79,11.71,11.72,96528.0,10.6173,10.6534,10.5811,10.5902,96528.0
2016-12-20 10:30:00,11.72,11.73,11.68,11.72,85132.0,10.5902,10.5992,10.554,10.5902,85132.0
2016-12-20 11:00:00,11.72,11.74,11.69,11.72,94258.0,10.5902,10.6082,10.5631,10.5902,94258.0
2016-12-20 11:30:00,11.72,11.73,11.66,11.66,69748.0,10.5902,10.5992,10.5359,10.5359,69748.0
2016-12-20 12:00:00,11.67,11.73,11.64,11.73,65104.0,10.545,10.5992,10.5179,10.5992,65104.0
2016-12-20 12:30:00,11.73,11.73,11.68,11.71,89082.0,10.5992,10.5992,10.554,10.5811,89082.0
2016-12-20 13:00:00,11.71,11.71,11.68,11.69,49122.0,10.5811,10.5811,10.554,10.5631,49122.0
2016-12-20 13:30:00,11.69,11.72,11.68,11.69,77642.0,10.5631,10.5902,10.554,10.5631,77642.0
2016-12-20 14:00:00,11.69,11.69,11.65,11.65,88621.0,10.5631,10.5631,10.5269,10.5269,88621.0
2016-12-20 14:30:00,11.65,11.68,11.61,11.67,123123.0,10.5269,10.554,10.4908,10.545,123123.0
2016-12-20 15:00:00,11.66,11.67,11.63,11.65,83741.0,10.5359,10.545,10.5088,10.5269,83741.0
2016-12-20 15:30:00,11.65,11.68,11.63,11.65,470008.0,10.5269,10.554,10.5088,10.5269,470008.0
2016-12-21 09:30:00,11.66,11.71,11.63,11.68,108809.0,10.5359,10.5811,10.5088,10.554,108809.0
2016-12-21 10:00:00,11.68,11.74,11.66,11.7,92302.0,10.554,10.6082,10.5359,10.5721,92302.0
2016-12-21 10:30:00,11.7,11.7,11.58,11.6,77475.0,10.5721,10.5721,10.4637,10.4817,77475.0
2016-12-21 11:00:00,11.59,11.61,11.57,11.58,94585.0,10.4727,10.4908,10.4546,10.4637,94585.0
2016-12-21 11:30:00,11.58,11.58,11.57,11.58,54023.0,10.4637,10.4637,10.4546,10.4637,54023.0
2016-12-21 12:00:00,11.58,11.65,11.57,11.64,61147.0,10.4637,10.5269,10.4546,10.5179,61147.0
2016-12-21 12:30:00,11.65,11.65,11.62,11.62,29933.0,10.5269,10.5269,10.4998,10.4998,29933.0
2016-12-21 13:00:00,11.62,11.73,11.62,11.71,90534.0,10.4998,10.5992,10.4998,10.5811,90534.0
2016-12-21 13:30:00,11.71,11.75,11.69,11.73,64753.0,10.5811,10.6173,10.5631,10.5992,64753.0
2016-12-21 14:00:00,11.74,11.74,11.7,11.71,68419.0,10.6082,10.6082,10.5721,10.5811,68419.0
2016-12-21 14:30:00,11.71,11.76,11.71,11.76,85738.0,10.5811,10.6263,10.5811,10.6263,85738.0
2016-12-21 15:00:00,11.75,11.77,11.74,11.75,108042.0,10.6173,10.6353,10.6082,10.6173,108042.0
2016-12-21 15:30:00,11.75,11.76,11.71,11.73,503097.0,10.6173,10.6263,10.5811,10.5992,503097.0
2016-12-22 09:30:00,11.7,11.77,11.65,11.67,80919.0,10.5721,10.6353,10.5269,10.545,80919.0
2016-12-22 10:00:00,11.67,11.7,11.65,11.67,60720.0,10.545,10.5721,10.5269,10.545,60720.0
2016-12-22 10:30:00,11.67,11.67,11.61,11.63,60775.0,10.545,10.545,10.4908,10.5088,60775.0
2016-12-22 11:00:00,11.63,11.66,11.62,11.65,56747.0,10.5088,10.5359,10.4998,10.5269,56747.0
2016-12-22 11:30:00,11.66,11.71,11.65,11.71,52751.0,10.5359,10.5811,10.5269,10.5811,52751.0
2016-12-22 12:00:00,11.71,11.72,11.7,11.72,44128.0,10.5811,10.5902,10.5721,10.5902,44128.0
2016-12-22 12:30:00,11.71,11.75,11.71,11.75,46673.0,10.5811,10.6173,10.5811,10.6173,46673.0
2016-12-22 13:00:00,11.74,11.75,11.71,11.73,62434.0,10.6082,10.6173,10.5811,10.5992,62434.0
2016-12-22 13:30:00,11.73,11.75,11.72,11.74,78398.0,10.5992,10.6173,10.5902,10.6082,78398.0
2016-12-22 14:00:00,11.74,11.8,11.73,11.75,111999.0,10.6082,10.6624,10.5992,10.6173,111999.0
2016-12-22 14:30:00,11.75,11.77,11.74,11.77,46586.0,10.6173,10.6353,10.6082,10.6353,46586.0
2016-12-22 15:00:00,11.77,11.78,11.74,11.76,85710.0,10.6353,10.6444,10.6082,10.6263,85710.0
2016-12-22 15:30:00,11.76,11.76,11.73,11.74,326287.0,10.6263,10.6263,10.5992,10.6082,326287.0
2016-12-23 09:30:00,11.74,11.77,11.65,11.68,104187.0,10.6082,10.6353,10.5269,10.554,104187.0
2016-12-23 10:00:00,11.68,11.73,11.65,11.69,82698.0,10.554,10.5992,10.5269,10.5631,82698.0
2016-12-23 10:30:00,11.69,11.72,11.68,11.72,91098.0,10.5631,10.5902,10.554,10.5902,91098.0
2016-12-23 11:00:00,11.71,11.72,11.69,11.71,46995.0,10.5811,10.5902,10.5631,10.5811,46995.0
2016-12-23 11:30:00,11.71,11.76,11.7,11.74,201445.0,10.5811,10.6263,10.5721,10.6082,201445.0
2016-12-23 12:00:00,11.74,11.75,11.71,11.75,49508.0,10.6082,10.6173,10.5811,10.6173,49508.0
2016-12-23 12:30:00,11.75,11.76,11.72,11.72,35543.0,10.6173,10.6263,10.5902,10.5902,35543.0
2016-12-23 13:00:00,11.72,11.73,11.71,11.73,41894.0,10.5902,10.5992,10.5811,10.5992,41894.0
2016-12-23 13:30:00,11.73,11.73,11.72,11.72,40789.0,10.5992,10.5992,10.5902,10.5902,40789.0
2016-12-23 14:00:00,11.73,11.75,11.71,11.73,65977.0,10.5992,10.6173,10.5811,10.5992,65977.0
2016-12-23 14:30:00,11.74,11.75,11.73,11.73,58032.0,10.6082,10.6173,10.5992,10.5992,58032.0
2016-12-23 15:00:00,11.73,11.74,11.71,11.73,75185.0,10.5992,10.6082,10.5811,10.5992,75185.0
2016-12-23 15:30:00,11.73,11.73,11.71,11.73,331314.0,10.5992,10.5992,10.5811,10.5992,331314.0
2016-12-27 09:30:00,11.74,11.89,11.72,11.89,72418.0,10.6082,10.7438,10.5902,10.7438,72418.0
2016-12-27 10:00:00,11.88,11.91,11.86,11.9,143727.0,10.7347,10.7618,10.7167,10.7528,143727.0
2016-12-27 10:30:00,11.91,11.91,11.87,11.88,57321.0,10.7618,10.7618,10.7257,10.7347,57321.0
2016-12-27 11:00:00,11.88,11.89,11.81,11.83,97590.0,10.7347,10.7438,10.6715,10.6896,97590.0
2016-12-27 11:30:00,11.83,11.88,11.82,11.88,91978.0,10.6896,10.7347,10.6805,10.7347,91978.0
2016-12-27 12:00:00,11.88,11.88,11.85,11.87,42210.0,10.7347,10.7347,10.7076,10.7257,42210.0
2016-12-27 12:30:00,11.87,11.87,11.85,11.87,42816.0,10.7257,10.7257,10.7076,10.7257,42816.0
2016-12-27 13:00:00,11.86,11.88,11.85,11.87,78662.0,10.7167,10.7347,10.7076,10.7257,78662.0
2016-12-27 13:30:00,11.88,11.89,11.86,11.86,37853.0,10.7347,10.7438,10.7167,10.7167,37853.0
2016-12-27 14:00:00,11.86,11.88,11.85,11.87,55454.0,10.7167,10.7347,10.7076,10.7257,55454.0
2016-12-27 14:30:00,11.88,11.88,11.86,11.87,74884.0,10.7347,10.7347,10.7167,10.7257,74884.0
2016-12-27 15:00:00,11.87,11.88,11.86,11.88,88923.0,10.7257,10.7347,10.7167,10.7347,88923.0
2016-12-27 15:30:00,11.88,11.91,11.87,11.91,397452.0,10.7347,10.7618,10.7257,10.7618,397452.0
2016-12-28 09:30:00,11.91,11.91,11.78,11.8,217896.0,10.7618,10.7618,10.6444,10.6624,217896.0
2016-12-28 10:00:00,11.8,11.92,11.79,11.84,173664.0,10.6624,10.7709,10.6534,10.6986,173664.0
2016-12-28 10:30:00,11.84,11.86,11.81,11.83,126443.0,10.6986,10.7167,10.6715,10.6896,126443.0
2016-12-28 11:00:00,11.84,11.85,11.8,11.83,66980.0,10.6986,10.7076,10.6624,10.6896,66980.0
2016-12-28 11:30:00,11.84,11.86,11.79,11.81,113768.0,10.6986,10.7167,10.6534,10.6715,113768.0
2016-12-28 12:00:00,11.81,11.82,11.77,11.8,99410.0,10.6715,10.6805,10.6353,10.6624,99410.0
2016-12-28 12:30:00,11.8,11.82,11.79,11.81,120346.0,10.6624,10.6805,10.6534,10.6715,120346.0
2016-12-28 13:00:00,11.81,11.82,11.79,11.79,80192.0,10.6715,10.6805,10.6534,10.6534,80192.0
2016-12-28 13:30:00,11.8,11.82,11.76,11.8,120341.0,10.6624,10.6805,10.6263,10.6624,120341.0
2016-12-28 14:00:00,11.79,11.8,11.72,11.72,109498.0,10.6534,10.6624,10.5902,10.5902,109498.0
2016-12-28 14:30:00,11.72,11.79,11.71,11.71,130417.0,10.5902,10.6534,10.5811,10.5811,130417.0
2016-12-28 15:00:00,11.71,11.73,11.69,11.69,131929.0,10.5811,10.5992,10.5631,10.5631,131929.0
2016-12-28 15:30:00,11.7,11.71,11.67,11.69,306688.0,10.5721,10.5811,10.545,10.5631,306688.0
2016-12-29 09:30:00,11.69,11.73,11.62,11.68,107653.0,10.5631,10.5992,10.4998,10.554,107653.0
2016-12-29 10:00:00,11.68,11.69,11.64,11.66,71904.0,10.554,10.5631,10.5179,10.5359,71904.0
2016-12-29 10:30:00,11.66,11.66,11.6,11.62,75723.0,10.5359,10.5359,10.4817,10.4998,75723.0
2016-12-29 11:00:00,11.62,11.64,11.6,11.62,51833.0,10.4998,10.5179,10.4817,10.4998,51833.0
2016-12-29 11:30:00,11.62,11.62,11.57,11.59,52538.0,10.4998,10.4998,10.4546,10.4727,52538.0
2016-12-29 12:00:00,11.59,11.61,11.54,11.59,63970.0,10.4727,10.4908,10.4275,10.4727,63970.0
2016-12-29 12:30:00,11.59,11.63,11.58,11.61,48858.0,10.4727,10.5088,10.4637,10.4908,48858.0
2016-12-29 13:00:00,11.61,11.61,11.57,11.59,44022.0,10.4908,10.4908,10.4546,10.4727,44022.0
2016-12-29 13:30:00,11.59,11.6,11.55,11.56,62726.0,10.4727,10.4817,10.4366,10.4456,62726.0
2016-12-29 14:00:00,11.56,11.61,11.56,11.61,50494.0,10.4456,10.4908,10.4456,10.4908,50494.0
2016-12-29 14:30:00,11.61,11.67,11.58,11.63,138366.0,10.4908,10.545,10.4637,10.5088,138366.0
2016-12-29 15:00:00,11.63,11.64,11.6,11.63,157648.0,10.5088,10.5179,10.4817,10.5088,157648.0
2016-12-29 15:30:00,11.62,11.67,11.62,11.66,413187.0,10.4998,10.545,10.4998,10.5359,413187.0
2016-12-30 09:30:00,11.67,11.69,11.51,11.51,129181.0,10.545,10.5631,10.4004,10.4004,129181.0
2016-12-30 10:00:00,11.51,11.54,11.5,11.52,76326.0,10.4004,10.4275,10.3914,10.4094,76326.0
2016-12-30 10:30:00,11.52,11.53,11.47,11.48,78600.0,10.4094,10.4185,10.3643,10.3733,78600.0
2016-12-30 11:00:00,11.49,11.5,11.47,11.5,62443.0,10.3823,10.3914,10.3643,10.3914,62443.0
2016-12-30 11:30:00,11.49,11.52,11.49,11.51,50810.0,10.3823,10.4094,10.3823,10.4004,50810.0
2016-12-30 12:00:00,11.52,11.52,11.44,11.44,84755.0,10.4094,10.4094,10.3372,10.3372,84755.0
2016-12-30 12:30:00,11.45,11.47,11.43,11.46,73539.0,10.3462,10.3643,10.3281,10.3552,73539.0
2016-12-30 13:00:00,11.46,11.52,11.45,11.51,90097.0,10.3552,10.4094,10.3462,10.4004,90097.0
2016-12-30 13:30:00,11.52,11.57,11.51,11.55,79955.0,10.4094,10.4546,10.4004,10.4366,79955.0
2016-12-30 14:00:00,11.56,11.56,11.52,11.54,56423.0,10.4456,10.4456,10.4094,10.4275,56423.0
2016-12-30 14:30:00,11.54,11.54,11.47,11.48,85084.0,10.4275,10.4275,10.3643,10.3733,85084.0
2016-12-30 15:00:00,11.49,11.49,11.45,11.46,106342.0,10.3823,10.3823,10.3462,10.3552,106342.0
2016-12-30 15:30:00,11.46,11.47,11.41,11.46,413152.0,10.3552,10.3643,10.31,10.3552,413152.0
2017-01-03 09:30:00,11.55,11.78,11.51,11.73,118952.0,10.4366,10.6444,10.4004,10.5992,118952.0
2017-01-03 10:00:00,11.72,11.84,11.7,11.79,106240.0,10.5902,10.6986,10.5721,10.6534,106240.0
2017-01-03 10:30:00,11.79,11.79,11.68,11.69,93105.0,10.6534,10.6534,10.554,10.5631,93105.0
2017-01-03 11:00:00,11.69,11.73,11.66,11.69,58963.0,10.5631,10.5992,10.5359,10.5631,58963.0
2017-01-03 11:30:00,11.69,11.71,11.62,11.7,109999.0,10.5631,10.5811,10.4998,10.5721,109999.0
2017-01-03 12:00:00,11.69,11.69,11.65,11.66,45931.0,10.5631,10.5631,10.5269,10.5359,45931.0
2017-01-03 12:30:00,11.66,11.66,11.62,11.63,34807.0,10.5359,10.5359,10.4998,10.5088,34807.0
2017-01-03 13:00:00,11.63,11.67,11.63,11.67,31053.0,10.5088,10.545,10.5088,10.545,31053.0
2017-01-03 13:30:00,11.67,11.67,11.62,11.63,71581.0,10.545,10.545,10.4998,10.5088,71581.0
2017-01-03 14:00:00,11.63,11.66,11.62,11.63,45232.0,10.5088,10.5359,10.4998,10.5088,45232.0
2017-01-03 14:30:00,11.62,11.63,11.61,11.62,131084.0,10.4998,10.5088,10.4908,10.4998,131084.0
2017-01-03 15:00:00,11.62,11.64,11.6,11.61,141222.0,10.4998,10.5179,10.4817,10.4908,141222.0
2017-01-03 15:30:00,11.61,11.7,11.59,11.69,579291.0,10.4908,10.5721,10.4727,10.5631,579291.0
2017-01-04 09:30:00,11.7,11.82,11.7,11.77,108193.0,10.5721,10.6805,10.5721,10.6353,108193.0
2017-01-04 10:00:00,11.77,11.83,11.75,11.76,66758.0,10.6353,10.6896,10.6173,10.6263,66758.0
2017-01-04 10:30:00,11.76,11.76,11.72,11.74,61301.0,10.6263,10.6263,10.5902,10.6082,61301.0
2017-01-04 11:00:00,11.74,11.78,11.74,11.78,35344.0,10.6082,10.6444,10.6082,10.6444,35344.0
2017-01-04 11:30:00,11.79,11.83,11.78,11.83,56919.0,10.6534,10.6896,10.6444,10.6896,56919.0
2017-01-04 12:00:00,11.83,11.87,11.83,11.85,39089.0,10.6896,10.7257,10.6896,10.7076,39089.0
2017-01-04 12:30:00,11.85,11.88,11.85,11.85,40385.0,10.7076,10.7347,10.7076,10.7076,40385.0
2017-01-04 13:00:00,11.85,11.86,11.84,11.84,38834.0,10.7076,10.7167,10.6986,10.6986,38834.0
2017-01-04 13:30:00,11.84,11.85,11.82,11.83,50626.0,10.6986,10.7076,10.6805,10.6896,50626.0
2017-01-04 14:00:00,11.83,11.88,11.82,11.86,77142.0,10.6896,10.7347,10.6805,10.7167,77142.0
2017-01-04 14:30:00,11.86,11.87,11.84,11.84,33172.0,10.7167,10.7257,10.6986,10.6986,33172.0
2017-01-04 15:00:00,11.85,11.88,11.84,11.88,80295.0,10.7076,10.7347,10.6986,10.7347,80295.0
2017-01-04 15:30:00,11.88,11.9,11.86,11.87,253072.0,10.7347,10.7528,10.7167,10.7257,253072.0
2017-01-05 09:30:00,11.88,11.91,11.78,11.86,167232.0,10.7347,10.7618,10.6444,10.7167,167232.0
2017-01-05 10:00:00,11.86,11.98,11.86,11.93,248723.0,10.7167,10.8251,10.7167,10.7799,248723.0
2017-01-05 10:30:00,11.93,11.95,11.88,11.94,171209.0,10.7799,10.798,10.7347,10.789,171209.0
2017-01-05 11:00:00,11.94,11.95,11.88,11.89,114991.0,10.789,10.798,10.7347,10.7438,114991.0
2017-01-05 11:30:00,11.89,11.9,11.82,11.84,69315.0,10.7438,10.7528,10.6805,10.6986,69315.0
2017-01-05 12:00:00,11.84,11.9,11.83,11.89,84863.0,10.6986,10.7528,10.6896,10.7438,84863.0
2017-01-05 12:30:00,11.89,11.92,11.88,11.91,82370.0,10.7438,10.7709,10.7347,10.7618,82370.0
2017-01-05 13:00:00,11.91,11.94,11.9,11.93,86173.0,10.7618,10.789,10.7528,10.7799,86173.0
2017-01-05 13:30:00,11.92,11.93,11.89,11.9,81146.0,10.7709,10.7799,10.7438,10.7528,81146.0
2017-01-05 14:00:00,11.9,11.95,11.89,11.92,188436.0,10.7528,10.798,10.7438,10.7709,188436.0
2017-01-05 14:30:00,11.91,11.92,11.91,11.91,65910.0,10.7618,10.7709,10.7618,10.7618,65910.0
2017-01-05 15:00:00,11.92,11.92,11.88,11.9,229254.0,10.7709,10.7709,10.7347,10.7528,229254.0
2017-01-05 15:30:00,11.9,11.91,11.85,11.89,450364.0,10.7528,10.7618,10.7076,10.7438,450364.0
2017-01-06 09:30:00,11.88,11.91,11.76,11.87,129585.0,10.7347,10.7618,10.6263,10.7257,129585.0
2017-01-06 10:00:00,11.86,11.87,11.79,11.86,95121.0,10.7167,10.7257,10.6534,10.7167,95121.0
2017-01-06 10:30:00,11.86,11.92,11.84,11.89,113095.0,10.7167,10.7709,10.6986,10.7438,113095.0
2017-01-06 11:00:00,11.89,11.9,11.86,11.88,76002.0,10.7438,10.7528,10.7167,10.7347,76002.0
2017-01-06 11:30:00,11.88,11.91,11.86,11.9,120313.0,10.7347,10.7618,10.7167,10.7528,120313.0
2017-01-06 12:00:00,11.9,11.95,11.88,11.95,86681.0,10.7528,10.798,10.7347,10.798,86681.0
2017-01-06 12:30:00,11.95,11.97,11.91,11.93,72808.0,10.798,10.8161,10.7618,10.7799,72808.0
2017-01-06 13:00:00,11.93,11.98,11.92,11.95,102930.0,10.7799,10.8251,10.7709,10.798,102930.0
2017-01-06 13:30:00,11.95,11.95,11.93,11.94,33038.0,10.798,10.798,10.7799,10.789,33038.0
2017-01-06 14:00:00,11.93,12.0,11.93,11.97,127148.0,10.7799,10.8432,10.7799,10.8161,127148.0
2017-01-06 14:30:00,11.97,11.99,11.93,11.95,90864.0,10.8161,10.8341,10.7799,10.798,90864.0
2017-01-06 15:00:00,11.94,11.97,11.93,11.93,94615.0,10.789,10.8161,10.7799,10.7799,94615.0
2017-01-06 15:30:00,11.93,11.94,11.91,11.93,349010.0,10.7799,10.789,10.7618,10.7799,349010.0
2017-01-09 09:30:00,11.9,11.99,11.86,11.96,157059.0,10.7528,10.8341,10.7167,10.807,157059.0
2017-01-09 10:00:00,11.96,12.04,11.94,12.0,205515.0,10.807,10.8793,10.789,10.8432,205515.0
2017-01-09 10:30:00,11.99,12.01,11.96,12.01,88686.0,10.8341,10.8522,10.807,10.8522,88686.0
2017-01-09 11:00:00,12.01,12.05,11.99,12.0,148321.0,10.8522,10.8883,10.8341,10.8432,148321.0
2017-01-09 11:30:00,12.0,12.0,11.95,11.97,61940.0,10.8432,10.8432,10.798,10.8161,61940.0
2017-01-09 12:00:00,11.97,12.03,11.97,11.98,64736.0,10.8161,10.8703,10.8161,10.8251,64736.0
2017-01-09 12:30:00,11.98,11.99,11.98,11.99,28490.0,10.8251,10.8341,10.8251,10.8341,28490.0
2017-01-09 13:00:00,11.99,11.99,11.97,11.98,48964.0,10.8341,10.8341,10.8161,10.8251,48964.0
2017-01-09 13:30:00,11.98,12.0,11.96,12.0,88766.0,10.8251,10.8432,10.807,10.8432,88766.0
2017-01-09 14:00:00,12.0,12.02,11.98,12.02,82132.0,10.8432,10.8612,10.8251,10.8612,82132.0
2017-01-09 14:30:00,12.02,12.02,11.94,11.96,78982.0,10.8612,10.8612,10.789,10.807,78982.0
2017-01-09 15:00:00,11.97,12.03,11.96,12.03,85118.0,10.8161,10.8703,10.807,10.8703,85118.0
2017-01-09 15:30:00,12.03,12.03,11.98,12.0,464667.0,10.8703,10.8703,10.8251,10.8432,464667.0
2017-01-10 09:30:00,12.05,12.06,11.9,12.01,399835.0,10.8883,10.8974,10.7528,10.8522,399835.0
2017-01-10 10:00:00,12.02,12.03,11.97,12.01,113684.0,10.8612,10.8703,10.8161,10.8522,113684.0
2017-01-10 10:30:00,12.01,12.02,11.97,12.02,166245.0,10.8522,10.8612,10.8161,10.8612,166245.0
2017-01-10 11:00:00,12.02,12.07,11.97,11.99,267667.0,10.8612,10.9064,10.8161,10.8341,267667.0
2017-01-10 11:30:00,11.99,12.05,11.99,12.03,112126.0,10.8341,10.8883,10.8341,10.8703,112126.0
2017-01-10 12:00:00,12.03,12.04,12.02,12.04,65577.0,10.8703,10.8793,10.8612,10.8793,65577.0
2017-01-10 12:30:00,12.04,12.06,12.03,12.04,73966.0,10.8793,10.8974,10.8703,10.8793,73966.0
2017-01-10 13:00:00,12.04,12.05,11.97,12.02,188625.0,10.8793,10.8883,10.8161,10.8612,188625.0
2017-01-10 13:30:00,12.02,12.05,12.0,12.0,81516.0,10.8612,10.8883,10.8432,10.8432,81516.0
2017-01-10 14:00:00,12.0,12.03,11.99,11.99,104270.0,10.8432,10.8703,10.8341,10.8341,104270.0
2017-01-10 14:30:00,11.99,12.05,11.99,12.03,101762.0,10.8341,10.8883,10.8341,10.8703,101762.0
2017-01-10 15:00:00,12.03,12.05,12.0,12.04,314842.0,10.8703,10.8883,10.8432,10.8793,314842.0
2017-01-10 15:30:00,12.04,12.06,12.0,12.01,465838.0,10.8793,10.8974,10.8432,10.8522,465838.0
2017-01-11 09:30:00,12.0,12.02,11.94,12.01,96996.0,10.8432,10.8612,10.789,10.8522,96996.0
2017-01-11 10:00:00,12.01,12.05,11.98,12.05,68896.0,10.8522,10.8883,10.8251,10.8883,68896.0
2017-01-11 10:30:00,12.04,12.06,11.98,12.0,159736.0,10.8793,10.8974,10.8251,10.8432,159736.0
2017-01-11 11:00:00,12.0,12.05,11.96,11.96,113878.0,10.8432,10.8883,10.807,10.807,113878.0
2017-01-11 11:30:00,11.97,12.03,11.95,12.03,114592.0,10.8161,10.8703,10.798,10.8703,114592.0
2017-01-11 12:00:00,12.02,12.03,11.97,12.0,154581.0,10.8612,10.8703,10.8161,10.8432,154581.0
2017-01-11 12:30:00,12.01,12.02,11.95,11.99,64781.0,10.8522,10.8612,10.798,10.8341,64781.0
2017-01-11 13:00:00,11.99,12.02,11.96,11.98,79121.0,10.8341,10.8612,10.807,10.8251,79121.0
2017-01-11 13:30:00,11.97,12.03,11.96,11.99,106892.0,10.8161,10.8703,10.807,10.8341,106892.0
2017-01-11 14:00:00,11.99,12.03,11.96,11.96,149802.0,10.8341,10.8703,10.807,10.807,149802.0
2017-01-11 14:30:00,11.95,12.05,11.95,12.02,192898.0,10.798,10.8883,10.798,10.8612,192898.0
2017-01-11 15:00:00,12.02,12.04,12.0,12.03,190940.0,10.8612,10.8793,10.8432,10.8703,190940.0
2017-01-11 15:30:00,12.03,12.07,12.0,12.04,737352.0,10.8703,10.9064,10.8432,10.8793,737352.0
2017-01-12 09:30:00,12.01,12.18,11.9,11.94,184571.0,10.8522,11.0058,10.7528,10.789,184571.0
2017-01-12 10:00:00,11.95,11.95,11.86,11.89,168769.0,10.798,10.798,10.7167,10.7438,168769.0
2017-01-12 10:30:00,11.88,11.97,11.88,11.95,138918.0,10.7347,10.8161,10.7347,10.798,138918.0
2017-01-12 11:00:00,11.94,11.95,11.88,11.93,135200.0,10.789,10.798,10.7347,10.7799,135200.0
2017-01-12 11:30:00,11.94,11.95,11.88,11.9,65509.0,10.789,10.798,10.7347,10.7528,65509.0
2017-01-12 12:00:00,11.91,11.98,11.9,11.96,63336.0,10.7618,10.8251,10.7528,10.807,63336.0
2017-01-12 12:30:00,11.97,11.98,11.96,11.97,30978.0,10.8161,10.8251,10.807,10.8161,30978.0
2017-01-12 13:00:00,11.98,11.99,11.96,11.98,68292.0,10.8251,10.8341,10.807,10.8251,68292.0
2017-01-12 13:30:00,11.98,12.0,11.97,12.0,46833.0,10.8251,10.8432,10.8161,10.8432,46833.0
2017-01-12 14:00:00,12.0,12.08,11.99,12.02,209315.0,10.8432,10.9155,10.8341,10.8612,209315.0
2017-01-12 14:30:00,12.02,12.06,12.0,12.04,215125.0,10.8612,10.8974,10.8432,10.8793,215125.0
2017-01-12 15:00:00,12.04,12.04,11.99,12.01,205430.0,10.8793,10.8793,10.8341,10.8522,205430.0
2017-01-12 15:30:00,12.01,12.07,12.0,12.02,904121.0,10.8522,10.9064,10.8432,10.8612,904121.0
2017-01-13 09:30:00,12.01,12.1,11.95,11.95,120200.0,10.8522,10.9335,10.798,10.798,120200.0
2017-01-13 10:00:00,11.96,12.01,11.93,12.0,126872.0,10.807,10.8522,10.7799,10.8432,126872.0
2017-01-13 10:30:00,12.01,12.04,11.97,11.97,54697.0,10.8522,10.8793,10.8161,10.8161,54697.0
2017-01-13 11:00:00,11.98,12.0,11.95,11.98,63130.0,10.8251,10.8432,10.798,10.8251,63130.0
2017-01-13 11:30:00,11.99,11.99,11.96,11.96,69353.0,10.8341,10.8341,10.807,10.807,69353.0
2017-01-13 12:00:00,11.96,12.04,11.96,12.02,87484.0,10.807,10.8793,10.807,10.8612,87484.0
2017-01-13 12:30:00,12.02,12.06,12.02,12.04,48681.0,10.8612,10.8974,10.8612,10.8793,48681.0
2017-01-13 13:00:00,12.04,12.07,12.03,12.04,59852.0,10.8793,10.9064,10.8703,10.8793,59852.0
2017-01-13 13:30:00,12.04,12.07,12.03,12.04,127908.0,10.8793,10.9064,10.8703,10.8793,127908.0
2017-01-13 14:00:00,12.04,12.07,12.02,12.04,92224.0,10.8793,10.9064,10.8612,10.8793,92224.0
2017-01-13 14:30:00,12.04,12.06,12.03,12.05,72586.0,10.8793,10.8974,10.8703,10.8883,72586.0
2017-01-13 15:00:00,12.05,12.06,12.03,12.05,51744.0,10.8883,10.8974,10.8703,10.8883,51744.0
2017-01-13 15:30:00,12.04,12.08,12.03,12.05,256499.0,10.8793,10.9155,10.8703,10.8883,256499.0
2017-01-17 09:30:00,11.97,12.03,11.88,12.02,249875.0,10.8161,10.8703,10.7347,10.8612,249875.0
2017-01-17 10:00:00,12.02,12.12,12.0,12.08,168080.0,10.8612,10.9516,10.8432,10.9155,168080.0
2017-01-17 10:30:00,12.09,12.13,12.06,12.09,138646.0,10.9245,10.9606,10.8974,10.9245,138646.0
2017-01-17 11:00:00,12.1,12.11,12.07,12.1,83531.0,10.9335,10.9426,10.9064,10.9335,83531.0
2017-01-17 11:30:00,12.1,12.15,12.09,12.11,72442.0,10.9335,10.9787,10.9245,10.9426,72442.0
2017-01-17 12:00:00,12.11,12.12,12.09,12.11,62613.0,10.9426,10.9516,10.9245,10.9426,62613.0
2017-01-17 12:30:00,12.11,12.13,12.1,12.13,50303.0,10.9426,10.9606,10.9335,10.9606,50303.0
2017-01-17 13:00:00,12.13,12.2,12.12,12.2,87244.0,10.9606,11.0239,10.9516,11.0239,87244.0
2017-01-17 13:30:00,12.2,12.22,12.19,12.21,63162.0,11.0239,11.042,11.0149,11.0329,63162.0
2017-01-17 14:00:00,12.22,12.23,12.19,12.19,301910.0,11.042,11.051,11.0149,11.0149,301910.0
2017-01-17 14:30:00,12.19,12.21,12.18,12.19,155923.0,11.0149,11.0329,11.0058,11.0149,155923.0
2017-01-17 15:00:00,12.19,12.22,12.17,12.22,223216.0,11.0149,11.042,10.9968,11.042,223216.0
2017-01-17 15:30:00,12.22,12.26,12.21,12.23,516279.0,11.042,11.0781,11.0329,11.051,516279.0
2017-01-18 09:30:00,12.2,12.2,12.1,12.15,125448.0,11.0239,11.0239,10.9335,10.9787,125448.0
2017-01-18 10:00:00,12.15,12.22,12.13,12.13,131585.0,10.9787,11.042,10.9606,10.9606,131585.0
2017-01-18 10:30:00,12.13,12.16,12.07,12.13,133741.0,10.9606,10.9877,10.9064,10.9606,133741.0
2017-01-18 11:00:00,12.14,12.14,12.09,12.12,102052.0,10.9697,10.9697,10.9245,10.9516,102052.0
2017-01-18 11:30:00,12.12,12.12,12.04,12.04,101004.0,10.9516,10.9516,10.8793,10.8793,101004.0
2017-01-18 12:00:00,12.04,12.09,12.0,12.02,102293.0,10.8793,10.9245,10.8432,10.8612,102293.0
2017-01-18 12:30:00,12.01,12.05,12.01,12.02,68556.0,10.8522,10.8883,10.8522,10.8612,68556.0
2017-01-18 13:00:00,12.03,12.07,12.02,12.06,386853.0,10.8703,10.9064,10.8612,10.8974,386853.0
2017-01-18 13:30:00,12.06,12.07,12.03,12.05,80187.0,10.8974,10.9064,10.8703,10.8883,80187.0
2017-01-18 14:00:00,12.05,12.1,12.05,12.09,231478.0,10.8883,10.9335,10.8883,10.9245,231478.0
2017-01-18 14:30:00,12.09,12.11,12.08,12.1,89360.0,10.9245,10.9426,10.9155,10.9335,89360.0
2017-01-18 15:00:00,12.1,12.14,12.1,12.13,123539.0,10.9335,10.9697,10.9335,10.9606,123539.0
2017-01-18 15:30:00,12.13,12.15,12.11,12.13,240297.0,10.9606,10.9787,10.9426,10.9606,240297.0
2017-01-19 09:30:00,12.14,12.14,12.08,12.11,113032.0,10.9697,10.9697,10.9155,10.9426,113032.0
2017-01-19 10:00:00,12.1,12.11,12.04,12.07,136421.0,10.9335,10.9426,10.8793,10.9064,136421.0
2017-01-19 10:30:00,12.07,12.09,12.05,12.08,202473.0,10.9064,10.9245,10.8883,10.9155,202473.0
2017-01-19 11:00:00,12.08,12.08,12.0,12.07,126853.0,10.9155,10.9155,10.8432,10.9064,126853.0
2017-01-19 11:30:00,12.06,12.13,12.05,12.08,68407.0,10.8974,10.9606,10.8883,10.9155,68407.0
2017-01-19 12:00:00,12.07,12.08,12.04,12.06,78254.0,10.9064,10.9155,10.8793,10.8974,78254.0
2017-01-19 12:30:00,12.06,12.07,12.05,12.07,88992.0,10.8974,10.9064,10.8883,10.9064,88992.0
2017-01-19 13:00:00,12.07,12.07,12.04,12.05,143202.0,10.9064,10.9064,10.8793,10.8883,143202.0
2017-01-19 13:30:00,12.06,12.07,12.04,12.05,128071.0,10.8974,10.9064,10.8793,10.8883,128071.0
2017-01-19 14:00:00,12.05,12.06,11.97,12.01,361804.0,10.8883,10.8974,10.8161,10.8522,361804.0
2017-01-19 14:30:00,12.0,12.03,11.99,12.01,120759.0,10.8432,10.8703,10.8341,10.8522,120759.0
2017-01-19 15:00:00,12.0,12.05,11.99,12.03,117581.0,10.8432,10.8883,10.8341,10.8703,117581.0
2017-01-19 15:30:00,12.02,12.04,11.99,12.03,380654.0,10.8612,10.8793,10.8341,10.8703,380654.0
2017-01-20 09:30:00,12.05,12.06,11.93,12.02,258862.0,10.8883,10.8974,10.7799,10.8612,258862.0
2017-01-20 10:00:00,12.02,12.11,11.99,12.09,139175.0,10.8612,10.9426,10.8341,10.9245,139175.0
2017-01-20 10:30:00,12.09,12.12,12.05,12.08,77551.0,10.9245,10.9516,10.8883,10.9155,77551.0
2017-01-20 11:00:00,12.08,12.09,12.07,12.09,22006.0,10.9155,10.9245,10.9064,10.9245,22006.0
2017-01-20 11:30:00,12.09,12.12,12.07,12.07,59902.0,10.9245,10.9516,10.9064,10.9064,59902.0
2017-01-20 12:00:00,12.07,12.08,12.0,12.02,83421.0,10.9064,10.9155,10.8432,10.8612,83421.0
2017-01-20 12:30:00,12.02,12.02,11.97,11.99,77878.0,10.8612,10.8612,10.8161,10.8341,77878.0
2017-01-20 13:00:00,11.99,12.0,11.98,11.99,29305.0,10.8341,10.8432,10.8251,10.8341,29305.0
2017-01-20 13:30:00,12.0,12.02,11.98,11.99,67552.0,10.8432,10.8612,10.8251,10.8341,67552.0
2017-01-20 14:00:00,12.0,12.0,11.95,11.96,45855.0,10.8432,10.8432,10.798,10.807,45855.0
2017-01-20 14:30:00,11.96,11.98,11.95,11.96,43162.0,10.807,10.8251,10.798,10.807,43162.0
2017-01-20 15:00:00,11.96,11.99,11.95,11.95,89684.0,10.807,10.8341,10.798,10.798,89684.0
2017-01-20 15:30:00,11.96,11.98,11.95,11.97,229375.0,10.807,10.8251,10.798,10.8161,229375.0
2017-01-23 09:30:00,11.97,12.01,11.92,11.93,89848.0,10.8161,10.8522,10.7709,10.7799,89848.0
2017-01-23 10:00:00,11.94,11.95,11.9,11.9,73933.0,10.789,10.798,10.7528,10.7528,73933.0
2017-01-23 10:30:00,11.91,11.93,11.88,11.93,50010.0,10.7618,10.7799,10.7347,10.7799,50010.0
2017-01-23 11:00:00,11.92,11.96,11.92,11.92,55216.0,10.7709,10.807,10.7709,10.7709,55216.0
2017-01-23 11:30:00,11.93,11.94,11.88,11.93,73404.0,10.7799,10.789,10.7347,10.7799,73404.0
2017-01-23 12:00:00,11.93,11.93,11.92,11.93,31613.0,10.7799,10.7799,10.7709,10.7799,31613.0
2017-01-23 12:30:00,11.92,11.95,11.91,11.94,52990.0,10.7709,10.798,10.7618,10.789,52990.0
2017-01-23 13:00:00,11.94,11.94,11.91,11.92,43930.0,10.789,10.789,10.7618,10.7709,43930.0
2017-01-23 13:30:00,11.92,11.97,11.91,11.93,71286.0,10.7709,10.8161,10.7618,10.7799,71286.0
2017-01-23 14:00:00,11.93,11.96,11.9,11.91,120340.0,10.7799,10.807,10.7528,10.7618,120340.0
2017-01-23 14:30:00,11.91,11.96,11.91,11.96,54031.0,10.7618,10.807,10.7618,10.807,54031.0
2017-01-23 15:00:00,11.96,11.96,11.93,11.95,54344.0,10.807,10.807,10.7799,10.798,54344.0
2017-01-23 15:30:00,11.95,11.98,11.94,11.97,209178.0,10.798,10.8251,10.789,10.8161,209178.0
2017-01-24 09:30:00,11.96,12.08,11.91,11.99,191169.0,10.807,10.9155,10.7618,10.8341,191169.0
2017-01-24 10:00:00,11.99,12.02,11.97,11.97,98574.0,10.8341,10.8612,10.8161,10.8161,98574.0
2017-01-24 10:30:00,11.98,12.05,11.97,12.04,183022.0,10.8251,10.8883,10.8161,10.8793,183022.0
2017-01-24 11:00:00,12.05,12.11,12.02,12.02,305682.0,10.8883,10.9426,10.8612,10.8612,305682.0
2017-01-24 11:30:00,12.02,12.04,11.99,12.04,95614.0,10.8612,10.8793,10.8341,10.8793,95614.0
2017-01-24 12:00:00,12.04,12.08,12.04,12.06,88361.0,10.8793,10.9155,10.8793,10.8974,88361.0
2017-01-24 12:30:00,12.06,12.08,12.04,12.05,64064.0,10.8974,10.9155,10.8793,10.8883,64064.0
2017-01-24 13:00:00,12.05,12.08,12.05,12.07,21347.0,10.8883,10.9155,10.8883,10.9064,21347.0
2017-01-24 13:30:00,12.06,12.14,12.06,12.1,84139.0,10.8974,10.9697,10.8974,10.9335,84139.0
2017-01-24 14:00:00,12.1,12.17,12.1,12.13,127589.0,10.9335,10.9968,10.9335,10.9606,127589.0
2017-01-24 14:30:00,12.13,12.15,12.12,12.15,69603.0,10.9606,10.9787,10.9516,10.9787,69603.0
2017-01-24 15:00:00,12.15,12.16,12.08,12.09,90392.0,10.9787,10.9877,10.9155,10.9245,90392.0
2017-01-24 15:30:00,12.1,12.13,12.08,12.12,278158.0,10.9335,10.9606,10.9155,10.9516,278158.0
2017-01-25 09:30:00,12.13,12.26,12.12,12.25,148007.0,10.9606,11.0781,10.9516,11.0691,148007.0
2017-01-25 10:00:00,12.25,12.26,12.17,12.21,96280.0,11.0691,11.0781,10.9968,11.0329,96280.0
2017-01-25 10:30:00,12.21,12.29,12.21,12.24,87806.0,11.0329,11.1052,11.0329,11.06,87806.0
2017-01-25 11:00:00,12.24,12.26,12.24,12.26,71821.0,11.06,11.0781,11.06,11.0781,71821.0
2017-01-25 11:30:00,12.26,12.27,12.24,12.26,116247.0,11.0781,11.0871,11.06,11.0781,116247.0
2017-01-25 12:00:00,12.27,12.3,12.25,12.3,65095.0,11.0871,11.1142,11.0691,11.1142,65095.0
2017-01-25 12:30:00,12.29,12.36,12.29,12.33,139408.0,11.1052,11.1685,11.1052,11.1414,139408.0
2017-01-25 13:00:00,12.34,12.34,12.31,12.33,63800.0,11.1504,11.1504,11.1233,11.1414,63800.0
2017-01-25 13:30:00,12.32,12.36,12.3,12.32,169529.0,11.1323,11.1685,11.1142,11.1323,169529.0
2017-01-25 14:00:00,12.32,12.34,12.31,12.31,61491.0,11.1323,11.1504,11.1233,11.1233,61491.0
2017-01-25 14:30:00,12.31,12.32,12.25,12.29,130538.0,11.1233,11.1323,11.0691,11.1052,130538.0
2017-01-25 15:00:00,12.29,12.31,12.28,12.3,83081.0,11.1052,11.1233,11.0962,11.1142,83081.0
2017-01-25 15:30:00,12.3,12.34,12.28,12.32,343120.0,11.1142,11.1504,11.0962,11.1323,343120.0
2017-01-26 09:30:00,12.32,12.37,12.02,12.36,131991.0,11.1323,11.1775,10.8612,11.1685,131991.0
2017-01-26 10:00:00,12.36,12.37,12.28,12.29,116466.0,11.1685,11.1775,11.0962,11.1052,116466.0
2017-01-26 10:30:00,12.28,12.31,12.24,12.24,75589.0,11.0962,11.1233,11.06,11.06,75589.0
2017-01-26 11:00:00,12.24,12.26,12.22,12.24,50081.0,11.06,11.0781,11.042,11.06,50081.0
2017-01-26 11:30:00,12.24,12.28,12.23,12.28,60185.0,11.06,11.0962,11.051,11.0962,60185.0
2017-01-26 12:00:00,12.28,12.28,12.22,12.24,43387.0,11.0962,11.0962,11.042,11.06,43387.0
2017-01-26 12:30:00,12.24,12.25,12.21,12.25,46170.0,11.06,11.0691,11.0329,11.0691,46170.0
2017-01-26 13:00:00,12.25,12.26,12.19,12.21,61498.0,11.0691,11.0781,11.0149,11.0329,61498.0
2017-01-26 13:30:00,12.21,12.23,12.18,12.21,67425.0,11.0329,11.051,11.0058,11.0329,67425.0
2017-01-26 14:00:00,12.22,12.26,12.17,12.25,129185.0,11.042,11.0781,10.9968,11.0691,129185.0
2017-01-26 14:30:00,12.25,12.25,12.18,12.18,56525.0,11.0691,11.0691,11.0058,11.0058,56525.0
2017-01-26 15:00:00,12.18,12.21,12.15,12.21,99361.0,11.0058,11.0329,10.9787,11.0329,99361.0
2017-01-26 15:30:00,12.21,12.22,12.18,12.22,232452.0,11.0329,11.042,11.0058,11.042,232452.0
2017-01-27 09:30:00,12.19,12.24,12.11,12.19,136965.0,11.0149,11.06,10.9426,11.0149,136965.0
2017-01-27 10:00:00,12.2,12.29,12.19,12.25,165340.0,11.0239,11.1052,11.0149,11.0691,165340.0
2017-01-27 10:30:00,12.25,12.26,12.18,12.19,66192.0,11.0691,11.0781,11.0058,11.0149,66192.0
2017-01-27 11:00:00,12.18,12.26,12.18,12.25,282086.0,11.0058,11.0781,11.0058,11.0691,282086.0
2017-01-27 11:30:00,12.24,12.26,12.21,12.25,131382.0,11.06,11.0781,11.0329,11.0691,131382.0
2017-01-27 12:00:00,12.25,12.26,12.23,12.25,54451.0,11.0691,11.0781,11.051,11.0691,54451.0
2017-01-27 12:30:00,12.25,12.26,12.24,12.26,32948.0,11.0691,11.0781,11.06,11.0781,32948.0
2017-01-27 13:00:00,12.26,12.27,12.23,12.27,66846.0,11.0781,11.0871,11.051,11.0871,66846.0
2017-01-27 13:30:00,12.27,12.31,12.27,12.29,55569.0,11.0871,11.1233,11.0871,11.1052,55569.0
2017-01-27 14:00:00,12.3,12.32,12.28,12.32,96105.0,11.1142,11.1323,11.0962,11.1323,96105.0
2017-01-27 14:30:00,12.32,12.33,12.29,12.3,69843.0,11.1323,11.1414,11.1052,11.1142,69843.0
2017-01-27 15:00:00,12.3,12.34,12.29,12.32,115879.0,11.1142,11.1504,11.1052,11.1323,115879.0
2017-01-27 15:30:00,12.32,12.37,12.31,12.36,330583.0,11.1323,11.1775,11.1233,11.1685,330583.0
2017-01-30 09:30:00,12.33,12.33,12.11,12.17,179493.0,11.1414,11.1414,10.9426,10.9968,179493.0
2017-01-30 10:00:00,12.17,12.21,12.14,12.21,117342.0,10.9968,11.0329,10.9697,11.0329,117342.0
2017-01-30 10:30:00,12.21,12.22,12.15,12.16,60569.0,11.0329,11.042,10.9787,10.9877,60569.0
2017-01-30 11:00:00,12.16,12.22,12.16,12.19,71359.0,10.9877,11.042,10.9877,11.0149,71359.0
2017-01-30 11:30:00,12.19,12.25,12.18,12.24,55848.0,11.0149,11.0691,11.0058,11.06,55848.0
2017-01-30 12:00:00,12.24,12.24,12.21,12.22,56238.0,11.06,11.06,11.0329,11.042,56238.0
2017-01-30 12:30:00,12.22,12.23,12.21,12.23,29508.0,11.042,11.051,11.0329,11.051,29508.0
2017-01-30 13:00:00,12.23,12.23,12.2,12.2,31834.0,11.051,11.051,11.0239,11.0239,31834.0
2017-01-30 13:30:00,12.2,12.21,12.17,12.19,63451.0,11.0239,11.0329,10.9968,11.0149,63451.0
2017-01-30 14:00:00,12.18,12.26,12.18,12.26,72476.0,11.0058,11.0781,11.0058,11.0781,72476.0
2017-01-30 14:30:00,12.25,12.27,12.24,12.27,89982.0,11.0691,11.0871,11.06,11.0871,89982.0
2017-01-30 15:00:00,12.27,12.31,12.27,12.29,88025.0,11.0871,11.1233,11.0871,11.1052,88025.0
2017-01-30 15:30:00,12.3,12.34,12.29,12.32,320118.0,11.1142,11.1504,11.1052,11.1323,320118.0
2017-01-31 09:30:00,12.28,12.32,12.17,12.2,182136.0,11.0962,11.1323,10.9968,11.0239,182136.0
2017-01-31 10:00:00,12.2,12.29,12.15,12.25,73815.0,11.0239,11.1052,10.9787,11.0691,73815.0
2017-01-31 10:30:00,12.25,12.27,12.16,12.17,53212.0,11.0691,11.0871,10.9877,10.9968,53212.0
2017-01-31 11:00:00,12.17,12.19,12.1,12.1,70369.0,10.9968,11.0149,10.9335,10.9335,70369.0
2017-01-31 11:30:00,12.11,12.16,12.08,12.13,88448.0,10.9426,10.9877,10.9155,10.9606,88448.0
2017-01-31 12:00:00,12.14,12.19,12.13,12.16,41443.0,10.9697,11.0149,10.9606,10.9877,41443.0
2017-01-31 12:30:00,12.16,12.21,12.16,12.21,37201.0,10.9877,11.0329,10.9877,11.0329,37201.0
2017-01-31 13:00:00,12.21,12.21,12.16,12.2,38697.0,11.0329,11.0329,10.9877,11.0239,38697.0
2017-01-31 13:30:00,12.2,12.22,12.18,12.19,38881.0,11.0239,11.042,11.0058,11.0149,38881.0
2017-01-31 14:00:00,12.19,12.22,12.18,12.22,63981.0,11.0149,11.042,11.0058,11.042,63981.0
2017-01-31 14:30:00,12.21,12.25,12.2,12.24,57059.0,11.0329,11.0691,11.0239,11.06,57059.0
2017-01-31 15:00:00,12.24,12.26,12.22,12.24,64885.0,11.06,11.0781,11.042,11.06,64885.0
2017-01-31 15:30:00,12.24,12.29,12.23,12.29,300791.0,11.06,11.1052,11.051,11.1052,300791.0
2017-02-01 09:30:00,12.29,12.41,12.17,12.17,189318.0,11.1052,11.2136,10.9968,10.9968,189318.0
2017-02-01 10:00:00,12.17,12.28,12.16,12.24,127738.0,10.9968,11.0962,10.9877,11.06,127738.0
2017-02-01 10:30:00,12.24,12.3,12.2,12.24,67859.0,11.06,11.1142,11.0239,11.06,67859.0
2017-02-01 11:00:00,12.24,12.26,12.2,12.23,101439.0,11.06,11.0781,11.0239,11.051,101439.0
2017-02-01 11:30:00,12.23,12.26,12.19,12.21,67374.0,11.051,11.0781,11.0149,11.0329,67374.0
2017-02-01 12:00:00,12.21,12.24,12.18,12.24,41819.0,11.0329,11.06,11.0058,11.06,41819.0
2017-02-01 12:30:00,12.25,12.26,12.25,12.25,27766.0,11.0691,11.0781,11.0691,11.0691,27766.0
2017-02-01 13:00:00,12.25,12.26,12.24,12.25,33493.0,11.0691,11.0781,11.06,11.0691,33493.0
2017-02-01 13:30:00,12.25,12.28,12.24,12.26,48595.0,11.0691,11.0962,11.06,11.0781,48595.0
2017-02-01 14:00:00,12.25,12.33,12.23,12.28,109903.0,11.0691,11.1414,11.051,11.0962,109903.0
2017-02-01 14:30:00,12.28,12.29,12.2,12.25,114681.0,11.0962,11.1052,11.0239,11.0691,114681.0
2017-02-01 15:00:00,12.25,12.27,12.22,12.27,110831.0,11.0691,11.0871,11.042,11.0871,110831.0
2017-02-01 15:30:00,12.27,12.36,12.26,12.35,524514.0,11.0871,11.1685,11.0781,11.1594,524514.0
2017-02-02 09:30:00,12.38,12.38,12.23,12.29,271651.0,11.1865,11.1865,11.051,11.1052,271651.0
2017-02-02 10:00:00,12.29,12.3,12.22,12.24,71423.0,11.1052,11.1142,11.042,11.06,71423.0
2017-02-02 10:30:00,12.24,12.3,12.18,12.3,161117.0,11.06,11.1142,11.0058,11.1142,161117.0
2017-02-02 11:00:00,12.3,12.33,12.27,12.33,167534.0,11.1142,11.1414,11.0871,11.1414,167534.0
2017-02-02 11:30:00,12.33,12.37,12.25,12.25,86070.0,11.1414,11.1775,11.0691,11.0691,86070.0
2017-02-02 12:00:00,12.25,12.25,12.2,12.22,79090.0,11.0691,11.0691,11.0239,11.042,79090.0
2017-02-02 12:30:00,12.21,12.23,12.21,12.21,43528.0,11.0329,11.051,11.0329,11.0329,43528.0
2017-02-02 13:00:00,12.21,12.22,12.2,12.2,110864.0,11.0329,11.042,11.0239,11.0239,110864.0
2017-02-02 13:30:00,12.21,12.31,12.19,12.31,108093.0,11.0329,11.1233,11.0149,11.1233,108093.0
2017-02-02 14:00:00,12.31,12.31,12.24,12.25,82974.0,11.1233,11.1233,11.06,11.0691,82974.0
2017-02-02 14:30:00,12.25,12.26,12.21,12.23,72812.0,11.0691,11.0781,11.0329,11.051,72812.0
2017-02-02 15:00:00,12.23,12.23,12.18,12.2,171336.0,11.051,11.051,11.0058,11.0239,171336.0
2017-02-02 15:30:00,12.19,12.23,12.18,12.22,417262.0,11.0149,11.051,11.0058,11.042,417262.0
2017-02-03 09:30:00,12.26,12.3,12.18,12.19,184387.0,11.0781,11.1142,11.0058,11.0149,184387.0
2017-02-03 10:00:00,12.19,12.24,12.17,12.23,257492.0,11.0149,11.06,10.9968,11.051,257492.0
2017-02-03 10:30:00,12.23,12.24,12.21,12.23,114353.0,11.051,11.06,11.0329,11.051,114353.0
2017-02-03 11:00:00,12.23,12.24,12.21,12.22,175455.0,11.051,11.06,11.0329,11.042,175455.0
2017-02-03 11:30:00,12.22,12.24,12.22,12.24,63308.0,11.042,11.06,11.042,11.06,63308.0
2017-02-03 12:00:00,12.23,12.24,12.21,12.22,224233.0,11.051,11.06,11.0329,11.042,224233.0
2017-02-03 12:30:00,12.22,12.26,12.22,12.25,69238.0,11.042,11.0781,11.042,11.0691,69238.0
2017-02-03 13:00:00,12.24,12.3,12.24,12.26,98476.0,11.06,11.1142,11.06,11.0781,98476.0
2017-02-03 13:30:00,12.26,12.28,12.24,12.25,71385.0,11.0781,11.0962,11.06,11.0691,71385.0
2017-02-03 14:00:00,12.25,12.27,12.24,12.24,92663.0,11.0691,11.0871,11.06,11.06,92663.0
2017-02-03 14:30:00,12.24,12.25,12.2,12.21,122569.0,11.06,11.0691,11.0239,11.0329,122569.0
2017-02-03 15:00:00,12.21,12.22,12.19,12.19,111994.0,11.0329,11.042,11.0149,11.0149,111994.0
2017-02-03 15:30:00,12.2,12.27,12.19,12.26,570582.0,11.0239,11.0871,11.0149,11.0781,570582.0
2017-02-06 09:30:00,12.26,12.35,12.26,12.3,115447.0,11.0781,11.1594,11.0781,11.1142,115447.0
2017-02-06 10:00:00,12.3,12.34,12.26,12.28,56984.0,11.1142,11.1504,11.0781,11.0962,56984.0
2017-02-06 10:30:00,12.28,12.29,12.24,12.26,53310.0,11.0962,11.1052,11.06,11.0781,53310.0
2017-02-06 11:00:00,12.26,12.26,12.25,12.25,30106.0,11.0781,11.0781,11.0691,11.0691,30106.0
2017-02-06 11:30:00,12.26,12.31,12.25,12.27,52261.0,11.0781,11.1233,11.0691,11.0871,52261.0
2017-02-06 12:00:00,12.27,12.28,12.25,12.28,78551.0,11.0871,11.0962,11.0691,11.0962,78551.0
2017-02-06 12:30:00,12.28,12.31,12.23,12.23,87358.0,11.0962,11.1233,11.051,11.051,87358.0
2017-02-06 13:00:00,12.23,12.26,12.22,12.23,76713.0,11.051,11.0781,11.042,11.051,76713.0
2017-02-06 13:30:00,12.24,12.25,12.22,12.25,96331.0,11.06,11.0691,11.042,11.0691,96331.0
2017-02-06 14:00:00,12.25,12.25,12.23,12.24,50347.0,11.0691,11.0691,11.051,11.06,50347.0
2017-02-06 14:30:00,12.24,12.24,12.22,12.23,53760.0,11.06,11.06,11.042,11.051,53760.0
2017-02-06 15:00:00,12.24,12.25,12.23,12.25,67650.0,11.06,11.0691,11.051,11.0691,67650.0
2017-02-06 15:30:00,12.24,12.25,12.2,12.21,270616.0,11.06,11.0691,11.0239,11.0329,270616.0
2017-02-07 09:30:00,12.24,12.24,12.08,12.13,153393.0,11.06,11.06,10.9155,10.9606,153393.0
2017-02-07 10:00:00,12.13,12.14,12.11,12.11,46193.0,10.9606,10.9697,10.9426,10.9426,46193.0
2017-02-07 10:30:00,12.11,12.13,12.11,12.11,27101.0,10.9426,10.9606,10.9426,10.9426,27101.0
2017-02-07 11:00:00,12.12,12.13,12.07,12.07,85268.0,10.9516,10.9606,10.9064,10.9064,85268.0
2017-02-07 11:30:00,12.08,12.13,12.07,12.13,71238.0,10.9155,10.9606,10.9064,10.9606,71238.0
2017-02-07 12:00:00,12.13,12.15,12.12,12.12,51648.0,10.9606,10.9787,10.9516,10.9516,51648.0
2017-02-07 12:30:00,12.12,12.15,12.12,12.14,40931.0,10.9516,10.9787,10.9516,10.9697,40931.0
2017-02-07 13:00:00,12.14,12.16,12.13,12.16,47550.0,10.9697,10.9877,10.9606,10.9877,47550.0
2017-02-07 13:30:00,12.16,12.16,12.13,12.16,75552.0,10.9877,10.9877,10.9606,10.9877,75552.0
2017-02-07 14:00:00,12.16,12.17,12.14,12.15,54393.0,10.9877,10.9968,10.9697,10.9787,54393.0
2017-02-07 14:30:00,12.15,12.16,12.13,12.13,49600.0,10.9787,10.9877,10.9606,10.9606,49600.0
2017-02-07 15:00:00,12.13,12.16,12.12,12.16,76162.0,10.9606,10.9877,10.9516,10.9877,76162.0
2017-02-07 15:30:00,12.16,12.21,12.13,12.2,453448.0,10.9877,11.0329,10.9606,11.0239,453448.0
2017-02-08 09:30:00,12.2,12.29,12.06,12.06,176375.0,11.0239,11.1052,10.8974,10.8974,176375.0
2017-02-08 10:00:00,12.06,12.07,12.0,12.04,96850.0,10.8974,10.9064,10.8432,10.8793,96850.0
2017-02-08 10:30:00,12.04,12.07,12.01,12.07,266232.0,10.8793,10.9064,10.8522,10.9064,266232.0
2017-02-08 11:00:00,12.07,12.1,12.03,12.04,141073.0,10.9064,10.9335,10.8703,10.8793,141073.0
2017-02-08 11:30:00,12.03,12.07,12.02,12.06,295128.0,10.8703,10.9064,10.8612,10.8974,295128.0
2017-02-08 12:00:00,12.07,12.11,12.06,12.1,87711.0,10.9064,10.9426,10.8974,10.9335,87711.0
2017-02-08 12:30:00,12.1,12.11,12.08,12.09,44131.0,10.9335,10.9426,10.9155,10.9245,44131.0
2017-02-08 13:00:00,12.09,12.17,12.08,12.17,95325.0,10.9245,10.9968,10.9155,10.9968,95325.0
2017-02-08 13:30:00,12.17,12.18,12.12,12.13,154753.0,10.9968,11.0058,10.9516,10.9606,154753.0
2017-02-08 14:00:00,12.13,12.13,12.09,12.11,98010.0,10.9606,10.9606,10.9245,10.9426,98010.0
2017-02-08 14:30:00,12.11,12.18,12.1,12.17,71327.0,10.9426,11.0058,10.9335,10.9968,71327.0
2017-02-08 15:00:00,12.16,12.17,12.13,12.17,66980.0,10.9877,10.9968,10.9606,10.9968,66980.0
2017-02-08 15:30:00,12.17,12.17,12.13,12.15,208391.0,10.9968,10.9968,10.9606,10.9787,208391.0
2017-02-09 09:30:00,12.21,12.26,12.18,12.22,121649.0,11.0329,11.0781,11.0058,11.042,121649.0
2017-02-09 10:00:00,12.23,12.27,12.21,12.23,83291.0,11.051,11.0871,11.0329,11.051,83291.0
2017-02-09 10:30:00,12.24,12.29,12.23,12.28,75203.0,11.06,11.1052,11.051,11.0962,75203.0
2017-02-09 11:00:00,12.28,12.3,12.26,12.3,38277.0,11.0962,11.1142,11.0781,11.1142,38277.0
2017-02-09 11:30:00,12.3,12.32,12.27,12.3,130430.0,11.1142,11.1323,11.0871,11.1142,130430.0
2017-02-09 12:00:00,12.31,12.37,12.3,12.35,65030.0,11.1233,11.1775,11.1142,11.1594,65030.0
2017-02-09 12:30:00,12.34,12.35,12.29,12.34,80983.0,11.1504,11.1594,11.1052,11.1504,80983.0
2017-02-09 13:00:00,12.34,12.39,12.33,12.38,98474.0,11.1504,11.1956,11.1414,11.1865,98474.0
2017-02-09 13:30:00,12.38,12.38,12.33,12.33,114599.0,11.1865,11.1865,11.1414,11.1414,114599.0
2017-02-09 14:00:00,12.34,12.36,12.33,12.34,119368.0,11.1504,11.1685,11.1414,11.1504,119368.0
2017-02-09 14:30:00,12.35,12.39,12.32,12.34,174791.0,11.1594,11.1956,11.1323,11.1504,174791.0
2017-02-09 15:00:00,12.34,12.36,12.31,12.33,123243.0,11.1504,11.1685,11.1233,11.1414,123243.0
2017-02-09 15:30:00,12.33,12.41,12.31,12.39,941699.0,11.1414,11.2136,11.1233,11.1956,941699.0
2017-02-10 09:30:00,12.5,13.26,12.19,12.96,660602.0,11.295,11.9817,11.0149,11.7106,660602.0
2017-02-10 10:00:00,12.97,13.09,12.88,12.99,310742.0,11.7197,11.8281,11.6383,11.7377,310742.0
2017-02-10 10:30:00,12.99,13.08,12.97,13.02,276414.0,11.7377,11.8191,11.7197,11.7648,276414.0
2017-02-10 11:00:00,13.01,13.12,13.01,13.06,222166.0,11.7558,11.8552,11.7558,11.801,222166.0
2017-02-10 11:30:00,13.06,13.26,13.04,13.2,239008.0,11.801,11.9817,11.7829,11.9275,239008.0
2017-02-10 12:00:00,13.2,13.39,13.19,13.35,274203.0,11.9275,12.0992,11.9185,12.063,274203.0
2017-02-10 12:30:00,13.35,13.42,13.33,13.36,278706.0,12.063,12.1263,12.045,12.0721,278706.0
2017-02-10 13:00:00,13.36,13.36,13.28,13.3,180921.0,12.0721,12.0721,11.9998,12.0178,180921.0
2017-02-10 13:30:00,13.31,13.32,13.24,13.29,207820.0,12.0269,12.0359,11.9636,12.0088,207820.0
2017-02-10 14:00:00,13.29,13.3,13.18,13.2,178429.0,12.0088,12.0178,11.9094,11.9275,178429.0
2017-02-10 14:30:00,13.21,13.21,13.12,13.21,198873.0,11.9365,11.9365,11.8552,11.9365,198873.0
2017-02-10 15:00:00,13.22,13.35,13.21,13.28,304863.0,11.9456,12.063,11.9365,11.9998,304863.0
2017-02-10 15:30:00,13.27,13.31,13.23,13.29,973733.0,11.9907,12.0269,11.9546,12.0088,973733.0
2017-02-13 09:30:00,13.37,13.48,13.22,13.24,272967.0,12.0811,12.1805,11.9456,11.9636,272967.0
2017-02-13 10:00:00,13.25,13.25,13.16,13.17,184773.0,11.9727,11.9727,11.8913,11.9004,184773.0
2017-02-13 10:30:00,13.17,13.17,13.09,13.09,228273.0,11.9004,11.9004,11.8281,11.8281,228273.0
2017-02-13 11:00:00,13.1,13.15,13.07,13.13,126038.0,11.8371,11.8823,11.81,11.8642,126038.0
2017-02-13 11:30:00,13.13,13.14,13.08,13.12,81248.0,11.8642,11.8733,11.8191,11.8552,81248.0
2017-02-13 12:00:00,13.12,13.14,13.1,13.12,77094.0,11.8552,11.8733,11.8371,11.8552,77094.0
2017-02-13 12:30:00,13.12,13.14,13.12,13.13,125124.0,11.8552,11.8733,11.8552,11.8642,125124.0
2017-02-13 13:00:00,13.13,13.15,13.11,13.14,138362.0,11.8642,11.8823,11.8462,11.8733,138362.0
2017-02-13 13:30:00,13.14,13.15,13.1,13.11,82106.0,11.8733,11.8823,11.8371,11.8462,82106.0
2017-02-13 14:00:00,13.11,13.15,13.07,13.15,178599.0,11.8462,11.8823,11.81,11.8823,178599.0
2017-02-13 14:30:00,13.15,13.15,13.1,13.1,99635.0,11.8823,11.8823,11.8371,11.8371,99635.0
2017-02-13 15:00:00,13.11,13.11,13.06,13.08,160172.0,11.8462,11.8462,11.801,11.8191,160172.0
2017-02-13 15:30:00,13.08,13.09,13.06,13.08,458261.0,11.8191,11.8281,11.801,11.8191,458261.0
2017-02-14 09:30:00,13.12,13.17,13.07,13.1,154225.0,11.8552,11.9004,11.81,11.8371,154225.0
2017-02-14 10:00:00,13.1,13.11,13.04,13.08,239414.0,11.8371,11.8462,11.7829,11.8191,239414.0
2017-02-14 10:30:00,13.08,13.09,13.01,13.04,223068.0,11.8191,11.8281,11.7558,11.7829,223068.0
2017-02-14 11:00:00,13.03,13.03,12.97,12.97,147194.0,11.7739,11.7739,11.7197,11.7197,147194.0
2017-02-14 11:30:00,12.97,13.0,12.95,12.99,241344.0,11.7197,11.7468,11.7016,11.7377,241344.0
2017-02-14 12:00:00,12.99,13.03,12.98,13.03,157347.0,11.7377,11.7739,11.7287,11.7739,157347.0
2017-02-14 12:30:00,13.02,13.04,12.98,12.98,165090.0,11.7648,11.7829,11.7287,11.7287,165090.0
2017-02-14 13:00:00,12.99,13.02,12.98,12.99,169292.0,11.7377,11.7648,11.7287,11.7377,169292.0
2017-02-14 13:30:00,12.99,13.01,12.98,12.99,107090.0,11.7377,11.7558,11.7287,11.7377,107090.0
2017-02-14 14:00:00,12.98,13.06,12.97,13.04,332249.0,11.7287,11.801,11.7197,11.7829,332249.0
2017-02-14 14:30:00,13.04,13.05,13.02,13.02,47011.0,11.7829,11.7919,11.7648,11.7648,47011.0
2017-02-14 15:00:00,13.03,13.03,13.01,13.01,108119.0,11.7739,11.7739,11.7558,11.7558,108119.0
2017-02-14 15:30:00,13.01,13.08,13.01,13.08,613699.0,11.7558,11.8191,11.7558,11.8191,613699.0
2017-02-15 09:30:00,13.04,13.18,12.98,13.17,263052.0,11.7829,11.9094,11.7287,11.9004,263052.0
2017-02-15 10:00:00,13.17,13.22,13.1,13.11,220585.0,11.9004,11.9456,11.8371,11.8462,220585.0
2017-02-15 10:30:00,13.11,13.2,13.11,13.13,172966.0,11.8462,11.9275,11.8462,11.8642,172966.0
2017-02-15 11:00:00,13.13,13.14,13.04,13.07,170173.0,11.8642,11.8733,11.7829,11.81,170173.0
2017-02-15 11:30:00,13.06,13.11,13.06,13.06,83518.0,11.801,11.8462,11.801,11.801,83518.0
2017-02-15 12:00:00,13.07,13.08,13.05,13.08,48091.0,11.81,11.8191,11.7919,11.8191,48091.0
2017-02-15 12:30:00,13.08,13.1,13.06,13.06,77710.0,11.8191,11.8371,11.801,11.801,77710.0
2017-02-15 13:00:00,13.06,13.12,13.06,13.08,71721.0,11.801,11.8552,11.801,11.8191,71721.0
2017-02-15 13:30:00,13.08,13.11,13.05,13.11,80895.0,11.8191,11.8462,11.7919,11.8462,80895.0
2017-02-15 14:00:00,13.1,13.15,13.08,13.1,111325.0,11.8371,11.8823,11.8191,11.8371,111325.0
2017-02-15 14:30:00,13.11,13.12,13.06,13.09,191531.0,11.8462,11.8552,11.801,11.8281,191531.0
2017-02-15 15:00:00,13.08,13.12,13.07,13.07,123910.0,11.8191,11.8552,11.81,11.81,123910.0
2017-02-15 15:30:00,13.07,13.1,13.06,13.1,693308.0,11.81,11.8371,11.801,11.8371,693308.0
2017-02-16 09:30:00,13.09,13.28,13.09,13.19,169048.0,11.8281,11.9998,11.8281,11.9185,169048.0
2017-02-16 10:00:00,13.18,13.19,13.08,13.09,75145.0,11.9094,11.9185,11.8191,11.8281,75145.0
2017-02-16 10:30:00,13.08,13.11,13.0,13.03,185535.0,11.8191,11.8462,11.7468,11.7739,185535.0
2017-02-16 11:00:00,13.03,13.05,12.98,13.04,437375.0,11.7739,11.7919,11.7287,11.7829,437375.0
2017-02-16 11:30:00,13.04,13.14,13.03,13.11,192904.0,11.7829,11.8733,11.7739,11.8462,192904.0
2017-02-16 12:00:00,13.11,13.12,13.04,13.06,136937.0,11.8462,11.8552,11.7829,11.801,136937.0
2017-02-16 12:30:00,13.07,13.07,13.04,13.06,60377.0,11.81,11.81,11.7829,11.801,60377.0
2017-02-16 13:00:00,13.06,13.06,13.0,13.01,42381.0,11.801,11.801,11.7468,11.7558,42381.0
2017-02-16 13:30:00,13.0,13.03,12.99,12.99,37881.0,11.7468,11.7739,11.7377,11.7377,37881.0
2017-02-16 14:00:00,13.0,13.04,12.99,13.01,53637.0,11.7468,11.7829,11.7377,11.7558,53637.0
2017-02-16 14:30:00,13.01,13.03,13.0,13.02,52699.0,11.7558,11.7739,11.7468,11.7648,52699.0
2017-02-16 15:00:00,13.02,13.02,12.99,13.0,169076.0,11.7648,11.7648,11.7377,11.7468,169076.0
2017-02-16 15:30:00,13.0,13.05,12.99,13.05,437602.0,11.7468,11.7919,11.7377,11.7919,437602.0
2017-02-17 09:30:00,13.02,13.03,12.91,12.94,227218.0,11.7648,11.7739,11.6654,11.6926,227218.0
2017-02-17 10:00:00,12.95,12.97,12.88,12.89,181578.0,11.7016,11.7197,11.6383,11.6474,181578.0
2017-02-17 10:30:00,12.9,12.95,12.88,12.88,176586.0,11.6564,11.7016,11.6383,11.6383,176586.0
2017-02-17 11:00:00,12.88,12.91,12.87,12.87,75442.0,11.6383,11.6654,11.6293,11.6293,75442.0
2017-02-17 11:30:00,12.88,12.95,12.87,12.92,74851.0,11.6383,11.7016,11.6293,11.6745,74851.0
2017-02-17 12:00:00,12.92,13.01,12.9,13.01,186130.0,11.6745,11.7558,11.6564,11.7558,186130.0
2017-02-17 12:30:00,13.01,13.08,13.0,13.06,118950.0,11.7558,11.8191,11.7468,11.801,118950.0
2017-02-17 13:00:00,13.05,13.09,13.05,13.08,129730.0,11.7919,11.8281,11.7919,11.8191,129730.0
2017-02-17 13:30:00,13.08,13.13,13.05,13.11,180905.0,11.8191,11.8642,11.7919,11.8462,180905.0
2017-02-17 14:00:00,13.1,13.13,13.09,13.12,101609.0,11.8371,11.8642,11.8281,11.8552,101609.0
2017-02-17 14:30:00,13.11,13.12,13.1,13.11,67469.0,11.8462,11.8552,11.8371,11.8462,67469.0
2017-02-17 15:00:00,13.1,13.13,13.1,13.11,131253.0,11.8371,11.8642,11.8371,11.8462,131253.0
2017-02-17 15:30:00,13.11,13.14,13.08,13.08,631347.0,11.8462,11.8733,11.8191,11.8191,631347.0
2017-02-21 09:30:00,13.09,13.24,13.05,13.21,229632.0,11.8281,11.9636,11.7919,11.9365,229632.0
2017-02-21 10:00:00,13.21,13.37,13.21,13.36,213462.0,11.9365,12.0811,11.9365,12.0721,213462.0
2017-02-21 10:30:00,13.35,13.44,13.34,13.44,243373.0,12.063,12.1443,12.054,12.1443,243373.0
2017-02-21 11:00:00,13.44,13.47,13.31,13.31,205930.0,12.1443,12.1715,12.0269,12.0269,205930.0
2017-02-21 11:30:00,13.31,13.32,13.26,13.29,124394.0,12.0269,12.0359,11.9817,12.0088,124394.0
2017-02-21 12:00:00,13.29,13.31,13.27,13.29,160251.0,12.0088,12.0269,11.9907,12.0088,160251.0
2017-02-21 12:30:00,13.29,13.3,13.25,13.26,83088.0,12.0088,12.0178,11.9727,11.9817,83088.0
2017-02-21 13:00:00,13.26,13.3,13.25,13.27,92179.0,11.9817,12.0178,11.9727,11.9907,92179.0
2017-02-21 13:30:00,13.27,13.3,13.26,13.29,54035.0,11.9907,12.0178,11.9817,12.0088,54035.0
2017-02-21 14:00:00,13.29,13.32,13.26,13.27,128808.0,12.0088,12.0359,11.9817,11.9907,128808.0
2017-02-21 14:30:00,13.27,13.32,13.27,13.32,105677.0,11.9907,12.0359,11.9907,12.0359,105677.0
2017-02-21 15:00:00,13.32,13.38,13.31,13.37,162273.0,12.0359,12.0901,12.0269,12.0811,162273.0
2017-02-21 15:30:00,13.37,13.37,13.31,13.33,479174.0,12.0811,12.0811,12.0269,12.045,479174.0
2017-02-22 09:30:00,13.32,13.36,13.1,13.11,228472.0,12.0359,12.0721,11.8371,11.8462,228472.0
2017-02-22 10:00:00,13.11,13.23,13.1,13.23,188926.0,11.8462,11.9546,11.8371,11.9546,188926.0
2017-02-22 10:30:00,13.23,13.25,13.19,13.21,90854.0,11.9546,11.9727,11.9185,11.9365,90854.0
2017-02-22 11:00:00,13.21,13.22,13.17,13.2,149105.0,11.9365,11.9456,11.9004,11.9275,149105.0
2017-02-22 11:30:00,13.19,13.2,13.17,13.18,141698.0,11.9185,11.9275,11.9004,11.9094,141698.0
2017-02-22 12:00:00,13.18,13.26,13.16,13.25,179517.0,11.9094,11.9817,11.8913,11.9727,179517.0
2017-02-22 12:30:00,13.25,13.27,13.24,13.25,105362.0,11.9727,11.9907,11.9636,11.9727,105362.0
2017-02-22 13:00:00,13.24,13.26,13.21,13.23,51719.0,11.9636,11.9817,11.9365,11.9546,51719.0
2017-02-22 13:30:00,13.23,13.28,13.21,13.26,55562.0,11.9546,11.9998,11.9365,11.9817,55562.0
2017-02-22 14:00:00,13.26,13.27,13.22,13.26,99297.0,11.9817,11.9907,11.9456,11.9817,99297.0
2017-02-22 14:30:00,13.26,13.27,13.23,13.25,145801.0,11.9817,11.9907,11.9546,11.9727,145801.0
2017-02-22 15:00:00,13.25,13.3,13.23,13.29,129977.0,11.9727,12.0178,11.9546,12.0088,129977.0
2017-02-22 15:30:00,13.29,13.32,13.25,13.3,667168.0,12.0088,12.0359,11.9727,12.0178,667168.0
2017-02-23 09:30:00,13.27,13.35,13.18,13.29,419820.0,11.9907,12.063,11.9094,12.0088,419820.0
2017-02-23 10:00:00,13.29,13.3,13.23,13.23,287325.0,12.0088,12.0178,11.9546,11.9546,287325.0
2017-02-23 10:30:00,13.23,13.26,13.15,13.17,182201.0,11.9546,11.9817,11.8823,11.9004,182201.0
2017-02-23 11:00:00,13.17,13.2,13.11,13.12,224414.0,11.9004,11.9275,11.8462,11.8552,224414.0
2017-02-23 11:30:00,13.11,13.17,13.11,13.13,189580.0,11.8462,11.9004,11.8462,11.8642,189580.0
2017-02-23 12:00:00,13.13,13.15,13.09,13.12,156768.0,11.8642,11.8823,11.8281,11.8552,156768.0
2017-02-23 12:30:00,13.12,13.21,13.11,13.21,235256.0,11.8552,11.9365,11.8462,11.9365,235256.0
2017-02-23 13:00:00,13.21,13.25,13.2,13.22,77312.0,11.9365,11.9727,11.9275,11.9456,77312.0
2017-02-23 13:30:00,13.23,13.25,13.2,13.25,93185.0,11.9546,11.9727,11.9275,11.9727,93185.0
2017-02-23 14:00:00,13.25,13.3,13.22,13.29,176444.0,11.9727,12.0178,11.9456,12.0088,176444.0
2017-02-23 14:30:00,13.29,13.38,13.28,13.34,272482.0,12.0088,12.0901,11.9998,12.054,272482.0
2017-02-23 15:00:00,13.34,13.34,13.26,13.26,161391.0,12.054,12.054,11.9817,11.9817,161391.0
2017-02-23 15:30:00,13.27,13.27,13.22,13.25,616265.0,11.9907,11.9907,11.9456,11.9727,616265.0
2017-02-24 09:30:00,13.24,13.25,13.02,13.11,180620.0,11.9636,11.9727,11.7648,11.8462,180620.0
2017-02-24 10:00:00,13.11,13.15,13.03,13.03,122624.0,11.8462,11.8823,11.7739,11.7739,122624.0
2017-02-24 10:30:00,13.03,13.04,12.96,12.97,97052.0,11.7739,11.7829,11.7106,11.7197,97052.0
2017-02-24 11:00:00,12.97,13.06,12.95,13.05,139922.0,11.7197,11.801,11.7016,11.7919,139922.0
2017-02-24 11:30:00,13.06,13.06,12.99,13.02,62057.0,11.801,11.801,11.7377,11.7648,62057.0
2017-02-24 12:00:00,13.02,13.07,13.01,13.01,104879.0,11.7648,11.81,11.7558,11.7558,104879.0
2017-02-24 12:30:00,13.01,13.04,13.0,13.01,63342.0,11.7558,11.7829,11.7468,11.7558,63342.0
2017-02-24 13:00:00,13.02,13.03,12.98,12.99,103588.0,11.7648,11.7739,11.7287,11.7377,103588.0
2017-02-24 13:30:00,13.0,13.05,12.99,13.05,75868.0,11.7468,11.7919,11.7377,11.7919,75868.0
2017-02-24 14:00:00,13.05,13.05,13.01,13.03,91986.0,11.7919,11.7919,11.7558,11.7739,91986.0
2017-02-24 14:30:00,13.03,13.04,13.01,13.01,85177.0,11.7739,11.7829,11.7558,11.7558,85177.0
2017-02-24 15:00:00,13.02,13.04,13.0,13.04,96051.0,11.7648,11.7829,11.7468,11.7829,96051.0
2017-02-24 15:30:00,13.03,13.11,13.03,13.1,672917.0,11.7739,11.8462,11.7739,11.8371,672917.0
2017-02-27 09:30:00,13.13,13.17,13.08,13.12,146628.0,11.8642,11.9004,11.8191,11.8552,146628.0
2017-02-27 10:00:00,13.12,13.14,13.06,13.08,76310.0,11.8552,11.8733,11.801,11.8191,76310.0
2017-02-27 10:30:00,13.08,13.13,13.02,13.1,140183.0,11.8191,11.8642,11.7648,11.8371,140183.0
2017-02-27 11:00:00,13.1,13.12,13.05,13.06,65538.0,11.8371,11.8552,11.7919,11.801,65538.0
2017-02-27 11:30:00,13.06,13.08,13.02,13.06,100221.0,11.801,11.8191,11.7648,11.801,100221.0
2017-02-27 12:00:00,13.05,13.06,13.01,13.02,48030.0,11.7919,11.801,11.7558,11.7648,48030.0
2017-02-27 12:30:00,13.01,13.02,13.0,13.0,18946.0,11.7558,11.7648,11.7468,11.7468,18946.0
2017-02-27 13:00:00,13.01,13.04,13.0,13.04,54030.0,11.7558,11.7829,11.7468,11.7829,54030.0
2017-02-27 13:30:00,13.04,13.08,13.03,13.08,51554.0,11.7829,11.8191,11.7739,11.8191,51554.0
2017-02-27 14:00:00,13.08,13.09,13.06,13.09,39497.0,11.8191,11.8281,11.801,11.8281,39497.0
2017-02-27 14:30:00,13.09,13.09,13.07,13.07,36774.0,11.8281,11.8281,11.81,11.81,36774.0
2017-02-27 15:00:00,13.07,13.08,13.06,13.07,130393.0,11.81,11.8191,11.801,11.81,130393.0
2017-02-27 15:30:00,13.07,13.12,13.06,13.06,651548.0,11.81,11.8552,11.801,11.801,651548.0
2017-02-28 09:30:00,13.06,13.06,12.96,13.06,240797.0,11.801,11.801,11.7106,11.801,240797.0
2017-02-28 10:00:00,13.06,13.06,12.91,12.91,99222.0,11.801,11.801,11.6654,11.6654,99222.0
2017-02-28 10:30:00,12.92,12.94,12.88,12.92,90598.0,11.6745,11.6926,11.6383,11.6745,90598.0
2017-02-28 11:00:00,12.92,12.94,12.86,12.9,115148.0,11.6745,11.6926,11.6203,11.6564,115148.0
2017-02-28 11:30:00,12.91,12.91,12.81,12.86,188190.0,11.6654,11.6654,11.5751,11.6203,188190.0
2017-02-28 12:00:00,12.85,12.87,12.79,12.84,101101.0,11.6112,11.6293,11.557,11.6022,101101.0
2017-02-28 12:30:00,12.84,12.87,12.83,12.86,44753.0,11.6022,11.6293,11.5932,11.6203,44753.0
2017-02-28 13:00:00,12.86,12.87,12.83,12.85,65103.0,11.6203,11.6293,11.5932,11.6112,65103.0
2017-02-28 13:30:00,12.85,12.85,12.83,12.84,46947.0,11.6112,11.6112,11.5932,11.6022,46947.0
2017-02-28 14:00:00,12.84,12.84,12.79,12.83,117707.0,11.6022,11.6022,11.557,11.5932,117707.0
2017-02-28 14:30:00,12.83,12.85,12.82,12.84,60637.0,11.5932,11.6112,11.5841,11.6022,60637.0
2017-02-28 15:00:00,12.84,12.84,12.82,12.82,83596.0,11.6022,11.6022,11.5841,11.5841,83596.0
2017-02-28 15:30:00,12.83,12.85,12.81,12.82,489850.0,11.5932,11.6112,11.5751,11.5841,489850.0
2017-03-01 09:30:00,12.92,13.04,12.85,13.0,131219.0,11.6745,11.7829,11.6112,11.7468,131219.0
2017-03-01 10:00:00,13.01,13.03,12.93,12.93,114689.0,11.7558,11.7739,11.6835,11.6835,114689.0
2017-03-01 10:30:00,12.94,12.96,12.9,12.95,93169.0,11.6926,11.7106,11.6564,11.7016,93169.0
2017-03-01 11:00:00,12.95,13.04,12.93,13.03,112085.0,11.7016,11.7829,11.6835,11.7739,112085.0
2017-03-01 11:30:00,13.03,13.06,12.99,13.04,79631.0,11.7739,11.801,11.7377,11.7829,79631.0
2017-03-01 12:00:00,13.04,13.11,13.04,13.09,81436.0,11.7829,11.8462,11.7829,11.8281,81436.0
2017-03-01 12:30:00,13.09,13.09,12.97,12.99,150205.0,11.8281,11.8281,11.7197,11.7377,150205.0
2017-03-01 13:00:00,13.0,13.0,12.95,12.96,41887.0,11.7468,11.7468,11.7016,11.7106,41887.0
2017-03-01 13:30:00,12.96,13.03,12.96,13.03,89574.0,11.7106,11.7739,11.7106,11.7739,89574.0
2017-03-01 14:00:00,13.03,13.05,13.0,13.04,120018.0,11.7739,11.7919,11.7468,11.7829,120018.0
2017-03-01 14:30:00,13.04,13.1,13.02,13.1,96109.0,11.7829,11.8371,11.7648,11.8371,96109.0
2017-03-01 15:00:00,13.1,13.1,13.05,13.08,128162.0,11.8371,11.8371,11.7919,11.8191,128162.0
2017-03-01 15:30:00,13.07,13.09,13.06,13.08,389229.0,11.81,11.8281,11.801,11.8191,389229.0
2017-03-02 09:30:00,13.11,13.11,12.97,12.98,117465.0,11.8462,11.8462,11.7197,11.7287,117465.0
2017-03-02 10:00:00,12.99,12.99,12.9,12.91,61565.0,11.7377,11.7377,11.6564,11.6654,61565.0
2017-03-02 10:30:00,12.91,12.91,12.82,12.84,90981.0,11.6654,11.6654,11.5841,11.6022,90981.0
2017-03-02 11:00:00,12.84,12.85,12.81,12.83,142141.0,11.6022,11.6112,11.5751,11.5932,142141.0
2017-03-02 11:30:00,12.83,12.85,12.81,12.85,54310.0,11.5932,11.6112,11.5751,11.6112,54310.0
2017-03-02 12:00:00,12.85,12.85,12.82,12.83,26990.0,11.6112,11.6112,11.5841,11.5932,26990.0
2017-03-02 12:30:00,12.83,12.85,12.82,12.85,30349.0,11.5932,11.6112,11.5841,11.6112,30349.0
2017-03-02 13:00:00,12.84,12.85,12.82,12.83,42187.0,11.6022,11.6112,11.5841,11.5932,42187.0
2017-03-02 13:30:00,12.82,12.85,12.81,12.85,67567.0,11.5841,11.6112,11.5751,11.6112,67567.0
2017-03-02 14:00:00,12.85,12.88,12.84,12.88,57554.0,11.6112,11.6383,11.6022,11.6383,57554.0
2017-03-02 14:30:00,12.88,12.91,12.87,12.91,83211.0,11.6383,11.6654,11.6293,11.6654,83211.0
2017-03-02 15:00:00,12.91,12.93,12.85,12.85,94487.0,11.6654,11.6835,11.6112,11.6112,94487.0
2017-03-02 15:30:00,12.85,12.88,12.82,12.84,309252.0,11.6112,11.6383,11.5841,11.6022,309252.0
2017-03-03 09:30:00,12.79,12.85,12.78,12.79,218118.0,11.557,11.6112,11.548,11.557,218118.0
2017-03-03 10:00:00,12.79,12.82,12.74,12.78,88227.0,11.557,11.5841,11.5118,11.548,88227.0
2017-03-03 10:30:00,12.78,12.78,12.76,12.77,86250.0,11.548,11.548,11.5299,11.5389,86250.0
2017-03-03 11:00:00,12.76,12.78,12.75,12.77,37438.0,11.5299,11.548,11.5209,11.5389,37438.0
2017-03-03 11:30:00,12.76,12.77,12.76,12.76,34831.0,11.5299,11.5389,11.5299,11.5299,34831.0
2017-03-03 12:00:00,12.77,12.8,12.77,12.8,38878.0,11.5389,11.566,11.5389,11.566,38878.0
2017-03-03 12:30:00,12.8,12.83,12.79,12.83,38126.0,11.566,11.5932,11.557,11.5932,38126.0
2017-03-03 13:00:00,12.83,12.83,12.76,12.77,112547.0,11.5932,11.5932,11.5299,11.5389,112547.0
2017-03-03 13:30:00,12.76,12.77,12.75,12.76,30346.0,11.5299,11.5389,11.5209,11.5299,30346.0
2017-03-03 14:00:00,12.75,12.76,12.74,12.76,76307.0,11.5209,11.5299,11.5118,11.5299,76307.0
2017-03-03 14:30:00,12.76,12.8,12.75,12.8,52768.0,11.5299,11.566,11.5209,11.566,52768.0
2017-03-03 15:00:00,12.79,12.81,12.79,12.79,50646.0,11.557,11.5751,11.557,11.557,50646.0
2017-03-03 15:30:00,12.79,12.93,12.79,12.9,1357794.0,11.557,11.6835,11.557,11.6564,1357794.0
2017-03-06 09:30:00,12.78,12.93,12.78,12.93,201592.0,11.548,11.6835,11.548,11.6835,201592.0
2017-03-06 10:00:00,12.92,12.93,12.82,12.83,76896.0,11.6745,11.6835,11.5841,11.5932,76896.0
2017-03-06 10:30:00,12.83,12.86,12.81,12.84,57286.0,11.5932,11.6203,11.5751,11.6022,57286.0
2017-03-06 11:00:00,12.84,12.84,12.81,12.83,131215.0,11.6022,11.6022,11.5751,11.5932,131215.0
2017-03-06 11:30:00,12.84,12.84,12.81,12.82,45878.0,11.6022,11.6022,11.5751,11.5841,45878.0
2017-03-06 12:00:00,12.82,12.85,12.81,12.85,65831.0,11.5841,11.6112,11.5751,11.6112,65831.0
2017-03-06 12:30:00,12.85,12.87,12.84,12.87,40089.0,11.6112,11.6293,11.6022,11.6293,40089.0
2017-03-06 13:00:00,12.87,12.88,12.85,12.86,67056.0,11.6293,11.6383,11.6112,11.6203,67056.0
2017-03-06 13:30:00,12.86,12.9,12.86,12.9,146588.0,11.6203,11.6564,11.6203,11.6564,146588.0
2017-03-06 14:00:00,12.89,12.91,12.88,12.91,29684.0,11.6474,11.6654,11.6383,11.6654,29684.0
2017-03-06 14:30:00,12.91,12.91,12.89,12.9,66588.0,11.6654,11.6654,11.6474,11.6564,66588.0
2017-03-06 15:00:00,12.9,12.97,12.9,12.93,237733.0,11.6564,11.7197,11.6564,11.6835,237733.0
2017-03-06 15:30:00,12.93,12.97,12.92,12.95,783396.0,11.6835,11.7197,11.6745,11.7016,783396.0
2017-03-07 09:30:00,13.07,13.34,12.82,12.88,133012.0,11.81,12.054,11.5841,11.6383,133012.0
2017-03-07 10:00:00,12.87,12.89,12.84,12.88,65525.0,11.6293,11.6474,11.6022,11.6383,65525.0
2017-03-07 10:30:00,12.87,12.87,12.78,12.79,94503.0,11.6293,11.6293,11.548,11.557,94503.0
2017-03-07 11:00:00,12.79,12.79,12.74,12.76,125097.0,11.557,11.557,11.5118,11.5299,125097.0
2017-03-07 11:30:00,12.76,12.77,12.71,12.77,146774.0,11.5299,11.5389,11.4847,11.5389,146774.0
2017-03-07 12:00:00,12.76,12.76,12.7,12.7,133866.0,11.5299,11.5299,11.4757,11.4757,133866.0
2017-03-07 12:30:00,12.71,12.73,12.64,12.68,234594.0,11.4847,11.5028,11.4215,11.4576,234594.0
2017-03-07 13:00:00,12.68,12.75,12.64,12.73,190241.0,11.4576,11.5209,11.4215,11.5028,190241.0
2017-03-07 13:30:00,12.73,12.73,12.67,12.68,127461.0,11.5028,11.5028,11.4486,11.4576,127461.0
2017-03-07 14:00:00,12.68,12.7,12.66,12.69,87976.0,11.4576,11.4757,11.4395,11.4667,87976.0
2017-03-07 14:30:00,12.69,12.71,12.68,12.68,53170.0,11.4667,11.4847,11.4576,11.4576,53170.0
2017-03-07 15:00:00,12.69,12.71,12.68,12.7,100511.0,11.4667,11.4847,11.4576,11.4757,100511.0
2017-03-07 15:30:00,12.69,12.7,12.62,12.66,606953.0,11.4667,11.4757,11.4034,11.4395,606953.0
2017-03-08 09:30:00,12.68,12.71,12.6,12.68,87559.0,11.4576,11.4847,11.3853,11.4576,87559.0
2017-03-08 10:00:00,12.69,12.69,12.59,12.6,164018.0,11.4667,11.4667,11.3763,11.3853,164018.0
2017-03-08 10:30:00,12.6,12.62,12.56,12.6,92293.0,11.3853,11.4034,11.3492,11.3853,92293.0
2017-03-08 11:00:00,12.6,12.62,12.56,12.6,164433.0,11.3853,11.4034,11.3492,11.3853,164433.0
2017-03-08 11:30:00,12.6,12.62,12.55,12.55,96867.0,11.3853,11.4034,11.3401,11.3401,96867.0
2017-03-08 12:00:00,12.55,12.63,12.55,12.63,57864.0,11.3401,11.4124,11.3401,11.4124,57864.0
2017-03-08 12:30:00,12.63,12.63,12.56,12.58,106240.0,11.4124,11.4124,11.3492,11.3673,106240.0
2017-03-08 13:00:00,12.57,12.63,12.56,12.61,97341.0,11.3582,11.4124,11.3492,11.3944,97341.0
2017-03-08 13:30:00,12.61,12.63,12.58,12.6,103512.0,11.3944,11.4124,11.3673,11.3853,103512.0
2017-03-08 14:00:00,12.6,12.6,12.52,12.54,141968.0,11.3853,11.3853,11.313,11.3311,141968.0
2017-03-08 14:30:00,12.54,12.6,12.52,12.58,94731.0,11.3311,11.3853,11.313,11.3673,94731.0
2017-03-08 15:00:00,12.58,12.59,12.53,12.54,75194.0,11.3673,11.3763,11.3221,11.3311,75194.0
2017-03-08 15:30:00,12.54,12.54,12.47,12.49,498264.0,11.3311,11.3311,11.2679,11.2859,498264.0
2017-03-09 09:30:00,12.49,12.56,12.48,12.53,139505.0,11.2859,11.3492,11.2769,11.3221,139505.0
2017-03-09 10:00:00,12.53,12.56,12.47,12.47,46207.0,11.3221,11.3492,11.2679,11.2679,46207.0
2017-03-09 10:30:00,12.47,12.49,12.43,12.46,53060.0,11.2679,11.2859,11.2317,11.2588,53060.0
2017-03-09 11:00:00,12.47,12.48,12.43,12.47,64804.0,11.2679,11.2769,11.2317,11.2679,64804.0
2017-03-09 11:30:00,12.47,12.48,12.44,12.44,31991.0,11.2679,11.2769,11.2408,11.2408,31991.0
2017-03-09 12:00:00,12.45,12.46,12.42,12.45,59796.0,11.2498,11.2588,11.2227,11.2498,59796.0
2017-03-09 12:30:00,12.45,12.46,12.44,12.46,21949.0,11.2498,11.2588,11.2408,11.2588,21949.0
2017-03-09 13:00:00,12.46,12.46,12.4,12.41,40956.0,11.2588,11.2588,11.2046,11.2136,40956.0
2017-03-09 13:30:00,12.4,12.4,12.35,12.38,62516.0,11.2046,11.2046,11.1594,11.1865,62516.0
2017-03-09 14:00:00,12.37,12.38,12.33,12.36,99925.0,11.1775,11.1865,11.1414,11.1685,99925.0
2017-03-09 14:30:00,12.36,12.37,12.34,12.37,40030.0,11.1685,11.1775,11.1504,11.1775,40030.0
2017-03-09 15:00:00,12.37,12.39,12.36,12.37,57201.0,11.1775,11.1956,11.1685,11.1775,57201.0
2017-03-09 15:30:00,12.37,12.42,12.37,12.41,319049.0,11.1775,11.2227,11.1775,11.2136,319049.0
2017-03-10 09:30:00,12.46,12.51,12.43,12.47,213328.0,11.2588,11.304,11.2317,11.2679,213328.0
2017-03-10 10:00:00,12.48,12.49,12.43,12.45,166585.0,11.2769,11.2859,11.2317,11.2498,166585.0
2017-03-10 10:30:00,12.45,12.46,12.38,12.38,140577.0,11.2498,11.2588,11.1865,11.1865,140577.0
2017-03-10 11:00:00,12.38,12.39,12.31,12.36,95125.0,11.1865,11.1956,11.1233,11.1685,95125.0
2017-03-10 11:30:00,12.37,12.38,12.33,12.33,70529.0,11.1775,11.1865,11.1414,11.1414,70529.0
2017-03-10 12:00:00,12.33,12.34,12.31,12.32,36139.0,11.1414,11.1504,11.1233,11.1323,36139.0
2017-03-10 12:30:00,12.31,12.32,12.23,12.25,126807.0,11.1233,11.1323,11.051,11.0691,126807.0
2017-03-10 13:00:00,12.26,12.27,12.23,12.25,54684.0,11.0781,11.0871,11.051,11.0691,54684.0
2017-03-10 13:30:00,12.26,12.29,12.22,12.28,57741.0,11.0781,11.1052,11.042,11.0962,57741.0
2017-03-10 14:00:00,12.29,12.3,12.26,12.29,59851.0,11.1052,11.1142,11.0781,11.1052,59851.0
2017-03-10 14:30:00,12.29,12.33,12.28,12.29,56654.0,11.1052,11.1414,11.0962,11.1052,56654.0
2017-03-10 15:00:00,12.29,12.38,12.28,12.38,71354.0,11.1052,11.1865,11.0962,11.1865,71354.0
2017-03-10 15:30:00,12.38,12.41,12.37,12.38,310846.0,11.1865,11.2136,11.1775,11.1865,310846.0
2017-03-13 09:30:00,12.25,12.35,12.25,12.29,108391.0,11.1592,11.2503,11.1592,11.1956,108391.0
2017-03-13 10:00:00,12.28,12.36,12.28,12.36,69244.0,11.1865,11.2594,11.1865,11.2594,69244.0
2017-03-13 10:30:00,12.36,12.37,12.33,12.36,51613.0,11.2594,11.2685,11.2321,11.2594,51613.0
2017-03-13 11:00:00,12.35,12.36,12.3,12.3,95735.0,11.2503,11.2594,11.2048,11.2048,95735.0
2017-03-13 11:30:00,12.3,12.33,12.29,12.32,49360.0,11.2048,11.2321,11.1956,11.223,49360.0
2017-03-13 12:00:00,12.33,12.33,12.29,12.29,55836.0,11.2321,11.2321,11.1956,11.1956,55836.0
2017-03-13 12:30:00,12.29,12.32,12.29,12.31,41186.0,11.1956,11.223,11.1956,11.2139,41186.0
2017-03-13 13:00:00,12.31,12.31,12.28,12.29,45096.0,11.2139,11.2139,11.1865,11.1956,45096.0
2017-03-13 13:30:00,12.28,12.29,12.26,12.27,79593.0,11.1865,11.1956,11.1683,11.1774,79593.0
2017-03-13 14:00:00,12.27,12.29,12.26,12.28,117437.0,11.1774,11.1956,11.1683,11.1865,117437.0
2017-03-13 14:30:00,12.28,12.29,12.25,12.27,99880.0,11.1865,11.1956,11.1592,11.1774,99880.0
2017-03-13 15:00:00,12.27,12.27,12.26,12.27,29744.0,11.1774,11.1774,11.1683,11.1774,29744.0
2017-03-13 15:30:00,12.27,12.29,12.26,12.29,281811.0,11.1774,11.1956,11.1683,11.1956,281811.0
2017-03-14 09:30:00,12.25,12.32,12.2,12.25,115535.0,11.1592,11.223,11.1137,11.1592,115535.0
2017-03-14 10:00:00,12.25,12.31,12.24,12.28,94832.0,11.1592,11.2139,11.1501,11.1865,94832.0
2017-03-14 10:30:00,12.28,12.31,12.25,12.31,71230.0,11.1865,11.2139,11.1592,11.2139,71230.0
2017-03-14 11:00:00,12.31,12.35,12.27,12.34,103992.0,11.2139,11.2503,11.1774,11.2412,103992.0
2017-03-14 11:30:00,12.34,12.35,12.33,12.34,28477.0,11.2412,11.2503,11.2321,11.2412,28477.0
2017-03-14 12:00:00,12.34,12.35,12.3,12.31,83052.0,11.2412,11.2503,11.2048,11.2139,83052.0
2017-03-14 12:30:00,12.32,12.33,12.31,12.32,21814.0,11.223,11.2321,11.2139,11.223,21814.0
2017-03-14 13:00:00,12.32,12.32,12.29,12.3,55024.0,11.223,11.223,11.1956,11.2048,55024.0
2017-03-14 13:30:00,12.3,12.31,12.3,12.31,19951.0,11.2048,11.2139,11.2048,11.2139,19951.0
2017-03-14 14:00:00,12.31,12.32,12.29,12.32,83785.0,11.2139,11.223,11.1956,11.223,83785.0
2017-03-14 14:30:00,12.32,12.33,12.3,12.32,45970.0,11.223,11.2321,11.2048,11.223,45970.0
2017-03-14 15:00:00,12.32,12.33,12.31,12.33,32869.0,11.223,11.2321,11.2139,11.2321,32869.0
2017-03-14 15:30:00,12.33,12.4,12.32,12.4,697343.0,11.2321,11.2959,11.223,11.2959,697343.0
2017-03-15 09:30:00,12.41,13.07,12.37,12.39,104096.0,11.305,11.9062,11.2685,11.2867,104096.0
2017-03-15 10:00:00,12.39,12.41,12.35,12.39,141191.0,11.2867,11.305,11.2503,11.2867,141191.0
2017-03-15 10:30:00,12.4,12.43,12.35,12.36,53371.0,11.2959,11.3232,11.2503,11.2594,53371.0
2017-03-15 11:00:00,12.36,12.39,12.35,12.39,27752.0,11.2594,11.2867,11.2503,11.2867,27752.0
2017-03-15 11:30:00,12.39,12.4,12.38,12.4,8163.0,11.2867,11.2959,11.2776,11.2959,8163.0
2017-03-15 12:00:00,12.4,12.41,12.39,12.4,42628.0,11.2959,11.305,11.2867,11.2959,42628.0
2017-03-15 12:30:00,12.4,12.5,12.39,12.49,94886.0,11.2959,11.3869,11.2867,11.3778,94886.0
2017-03-15 13:00:00,12.49,12.5,12.45,12.47,62639.0,11.3778,11.3869,11.3414,11.3596,62639.0
2017-03-15 13:30:00,12.46,12.47,12.43,12.44,40230.0,11.3505,11.3596,11.3232,11.3323,40230.0
2017-03-15 14:00:00,12.45,12.6,12.44,12.53,213123.0,11.3414,11.478,11.3323,11.4143,213123.0
2017-03-15 14:30:00,12.53,12.57,12.5,12.54,116198.0,11.4143,11.4507,11.3869,11.4234,116198.0
2017-03-15 15:00:00,12.54,12.59,12.54,12.59,74301.0,11.4234,11.4689,11.4234,11.4689,74301.0
2017-03-15 15:30:00,12.59,12.63,12.58,12.6,537345.0,11.4689,11.5054,11.4598,11.478,537345.0
2017-03-16 09:30:00,12.59,12.65,12.53,12.62,85901.0,11.4689,11.5236,11.4143,11.4963,85901.0
2017-03-16 10:00:00,12.62,12.63,12.56,12.58,137658.0,11.4963,11.5054,11.4416,11.4598,137658.0
2017-03-16 10:30:00,12.58,12.64,12.58,12.6,71679.0,11.4598,11.5145,11.4598,11.478,71679.0
2017-03-16 11:00:00,12.6,12.62,12.56,12.57,91012.0,11.478,11.4963,11.4416,11.4507,91012.0
2017-03-16 11:30:00,12.56,12.58,12.55,12.58,39050.0,11.4416,11.4598,11.4325,11.4598,39050.0
2017-03-16 12:00:00,12.58,12.6,12.57,12.6,34177.0,11.4598,11.478,11.4507,11.478,34177.0
2017-03-16 12:30:00,12.6,12.6,12.59,12.6,26906.0,11.478,11.478,11.4689,11.478,26906.0
2017-03-16 13:00:00,12.6,12.6,12.58,12.59,69627.0,11.478,11.478,11.4598,11.4689,69627.0
2017-03-16 13:30:00,12.59,12.62,12.58,12.59,84599.0,11.4689,11.4963,11.4598,11.4689,84599.0
2017-03-16 14:00:00,12.59,12.61,12.58,12.61,51250.0,11.4689,11.4872,11.4598,11.4872,51250.0
2017-03-16 14:30:00,12.61,12.62,12.58,12.59,61279.0,11.4872,11.4963,11.4598,11.4689,61279.0
2017-03-16 15:00:00,12.59,12.62,12.58,12.62,89117.0,11.4689,11.4963,11.4598,11.4963,89117.0
2017-03-16 15:30:00,12.62,12.65,12.61,12.65,367556.0,11.4963,11.5236,11.4872,11.5236,367556.0
2017-03-17 09:30:00,12.61,12.71,12.59,12.62,413408.0,11.4872,11.5782,11.4689,11.4963,413408.0
2017-03-17 10:00:00,12.62,12.69,12.62,12.65,95588.0,11.4963,11.56,11.4963,11.5236,95588.0
2017-03-17 10:30:00,12.65,12.65,12.62,12.63,33503.0,11.5236,11.5236,11.4963,11.5054,33503.0
2017-03-17 11:00:00,12.62,12.63,12.58,12.59,42523.0,11.4963,11.5054,11.4598,11.4689,42523.0
2017-03-17 11:30:00,12.58,12.63,12.57,12.63,67622.0,11.4598,11.5054,11.4507,11.5054,67622.0
2017-03-17 12:00:00,12.63,12.63,12.62,12.62,38411.0,11.5054,11.5054,11.4963,11.4963,38411.0
2017-03-17 12:30:00,12.63,12.63,12.62,12.62,14688.0,11.5054,11.5054,11.4963,11.4963,14688.0
2017-03-17 13:00:00,12.63,12.65,12.62,12.65,34715.0,11.5054,11.5236,11.4963,11.5236,34715.0
2017-03-17 13:30:00,12.65,12.65,12.64,12.64,31189.0,11.5236,11.5236,11.5145,11.5145,31189.0
2017-03-17 14:00:00,12.64,12.65,12.64,12.64,30141.0,11.5145,11.5236,11.5145,11.5145,30141.0
2017-03-17 14:30:00,12.64,12.65,12.63,12.63,73258.0,11.5145,11.5236,11.5054,11.5054,73258.0
2017-03-17 15:00:00,12.64,12.66,12.63,12.66,112880.0,11.5145,11.5327,11.5054,11.5327,112880.0
2017-03-17 15:30:00,12.66,12.66,12.63,12.65,662363.0,11.5327,11.5327,11.5054,11.5236,662363.0
2017-03-20 09:30:00,12.67,12.67,12.53,12.58,68835.0,11.5418,11.5418,11.4143,11.4598,68835.0
2017-03-20 10:00:00,12.58,12.65,12.57,12.63,38836.0,11.4598,11.5236,11.4507,11.5054,38836.0
2017-03-20 10:30:00,12.62,12.64,12.59,12.63,39704.0,11.4963,11.5145,11.4689,11.5054,39704.0
2017-03-20 11:00:00,12.63,12.63,12.58,12.58,28786.0,11.5054,11.5054,11.4598,11.4598,28786.0
2017-03-20 11:30:00,12.58,12.63,12.57,12.61,38951.0,11.4598,11.5054,11.4507,11.4872,38951.0
2017-03-20 12:00:00,12.61,12.64,12.61,12.64,37067.0,11.4872,11.5145,11.4872,11.5145,37067.0
2017-03-20 12:30:00,12.63,12.64,12.61,12.62,42692.0,11.5054,11.5145,11.4872,11.4963,42692.0
2017-03-20 13:00:00,12.62,12.64,12.61,12.62,54763.0,11.4963,11.5145,11.4872,11.4963,54763.0
2017-03-20 13:30:00,12.63,12.64,12.59,12.63,95233.0,11.5054,11.5145,11.4689,11.5054,95233.0
2017-03-20 14:00:00,12.63,12.64,12.6,12.63,57811.0,11.5054,11.5145,11.478,11.5054,57811.0
2017-03-20 14:30:00,12.63,12.64,12.58,12.59,33632.0,11.5054,11.5145,11.4598,11.4689,33632.0
2017-03-20 15:00:00,12.59,12.65,12.58,12.63,141012.0,11.4689,11.5236,11.4598,11.5054,141012.0
2017-03-20 15:30:00,12.64,12.64,12.61,12.64,277760.0,11.5145,11.5145,11.4872,11.5145,277760.0
2017-03-21 09:30:00,12.7,12.75,12.63,12.7,109186.0,11.5691,11.6147,11.5054,11.5691,109186.0
2017-03-21 10:00:00,12.7,12.71,12.67,12.7,72019.0,11.5691,11.5782,11.5418,11.5691,72019.0
2017-03-21 10:30:00,12.69,12.76,12.66,12.7,193923.0,11.56,11.6238,11.5327,11.5691,193923.0
2017-03-21 11:00:00,12.7,12.7,12.56,12.58,92023.0,11.5691,11.5691,11.4416,11.4598,92023.0
2017-03-21 11:30:00,12.58,12.63,12.55,12.61,159124.0,11.4598,11.5054,11.4325,11.4872,159124.0
2017-03-21 12:00:00,12.6,12.67,12.58,12.63,288956.0,11.478,11.5418,11.4598,11.5054,288956.0
2017-03-21 12:30:00,12.64,12.65,12.58,12.59,59946.0,11.5145,11.5236,11.4598,11.4689,59946.0
2017-03-21 13:00:00,12.59,12.61,12.55,12.6,485634.0,11.4689,11.4872,11.4325,11.478,485634.0
2017-03-21 13:30:00,12.6,12.61,12.56,12.59,295642.0,11.478,11.4872,11.4416,11.4689,295642.0
2017-03-21 14:00:00,12.59,12.6,12.53,12.55,292220.0,11.4689,11.478,11.4143,11.4325,292220.0
2017-03-21 14:30:00,12.55,12.56,12.5,12.56,270029.0,11.4325,11.4416,11.3869,11.4416,270029.0
2017-03-21 15:00:00,12.56,12.58,12.54,12.56,160759.0,11.4416,11.4598,11.4234,11.4416,160759.0
2017-03-21 15:30:00,12.55,12.57,12.49,12.52,575762.0,11.4325,11.4507,11.3778,11.4052,575762.0
2017-03-22 09:30:00,12.53,12.59,12.49,12.53,114043.0,11.4143,11.4689,11.3778,11.4143,114043.0
2017-03-22 10:00:00,12.54,12.54,12.49,12.5,212985.0,11.4234,11.4234,11.3778,11.3869,212985.0
2017-03-22 10:30:00,12.5,12.58,12.49,12.5,116970.0,11.3869,11.4598,11.3778,11.3869,116970.0
2017-03-22 11:00:00,12.5,12.51,12.44,12.46,54450.0,11.3869,11.3961,11.3323,11.3505,54450.0
2017-03-22 11:30:00,12.46,12.47,12.43,12.46,35337.0,11.3505,11.3596,11.3232,11.3505,35337.0
2017-03-22 12:00:00,12.46,12.49,12.45,12.46,28655.0,11.3505,11.3778,11.3414,11.3505,28655.0
2017-03-22 12:30:00,12.46,12.48,12.45,12.46,28944.0,11.3505,11.3687,11.3414,11.3505,28944.0
2017-03-22 13:00:00,12.46,12.5,12.43,12.49,80967.0,11.3505,11.3869,11.3232,11.3778,80967.0
2017-03-22 13:30:00,12.49,12.52,12.49,12.49,29580.0,11.3778,11.4052,11.3778,11.3778,29580.0
2017-03-22 14:00:00,12.49,12.5,12.47,12.47,140032.0,11.3778,11.3869,11.3596,11.3596,140032.0
2017-03-22 14:30:00,12.48,12.5,12.47,12.48,42164.0,11.3687,11.3869,11.3596,11.3687,42164.0
2017-03-22 15:00:00,12.48,12.51,12.48,12.5,45714.0,11.3687,11.3961,11.3687,11.3869,45714.0
2017-03-22 15:30:00,12.5,12.54,12.48,12.53,326608.0,11.3869,11.4234,11.3687,11.4143,326608.0
2017-03-23 09:30:00,12.38,12.59,12.38,12.5,190659.0,11.2776,11.4689,11.2776,11.3869,190659.0
2017-03-23 10:00:00,12.5,12.53,12.5,12.51,56528.0,11.3869,11.4143,11.3869,11.3961,56528.0
2017-03-23 10:30:00,12.51,12.61,12.51,12.54,65284.0,11.3961,11.4872,11.3961,11.4234,65284.0
2017-03-23 11:00:00,12.54,12.58,12.53,12.54,57341.0,11.4234,11.4598,11.4143,11.4234,57341.0
2017-03-23 11:30:00,12.54,12.56,12.51,12.53,45949.0,11.4234,11.4416,11.3961,11.4143,45949.0
2017-03-23 12:00:00,12.53,12.58,12.52,12.58,31609.0,11.4143,11.4598,11.4052,11.4598,31609.0
2017-03-23 12:30:00,12.57,12.62,12.55,12.62,52291.0,11.4507,11.4963,11.4325,11.4963,52291.0
2017-03-23 13:00:00,12.62,12.62,12.5,12.5,88945.0,11.4963,11.4963,11.3869,11.3869,88945.0
2017-03-23 13:30:00,12.5,12.54,12.5,12.53,42737.0,11.3869,11.4234,11.3869,11.4143,42737.0
2017-03-23 14:00:00,12.54,12.54,12.5,12.52,45930.0,11.4234,11.4234,11.3869,11.4052,45930.0
2017-03-23 14:30:00,12.52,12.53,12.5,12.5,51986.0,11.4052,11.4143,11.3869,11.3869,51986.0
2017-03-23 15:00:00,12.5,12.53,12.5,12.5,131694.0,11.3869,11.4143,11.3869,11.3869,131694.0
2017-03-23 15:30:00,12.51,12.56,12.49,12.55,362726.0,11.3961,11.4416,11.3778,11.4325,362726.0
2017-03-24 09:30:00,12.58,12.64,12.57,12.63,54920.0,11.4598,11.5145,11.4507,11.5054,54920.0
2017-03-24 10:00:00,12.63,12.66,12.6,12.6,38727.0,11.5054,11.5327,11.478,11.478,38727.0
2017-03-24 10:30:00,12.6,12.62,12.58,12.59,29643.0,11.478,11.4963,11.4598,11.4689,29643.0
2017-03-24 11:00:00,12.6,12.61,12.54,12.56,37888.0,11.478,11.4872,11.4234,11.4416,37888.0
2017-03-24 11:30:00,12.56,12.62,12.55,12.59,33750.0,11.4416,11.4963,11.4325,11.4689,33750.0
2017-03-24 12:00:00,12.6,12.61,12.53,12.56,46985.0,11.478,11.4872,11.4143,11.4416,46985.0
2017-03-24 12:30:00,12.57,12.57,12.53,12.55,29938.0,11.4507,11.4507,11.4143,11.4325,29938.0
2017-03-24 13:00:00,12.54,12.56,12.53,12.55,39166.0,11.4234,11.4416,11.4143,11.4325,39166.0
2017-03-24 13:30:00,12.55,12.56,12.5,12.52,67675.0,11.4325,11.4416,11.3869,11.4052,67675.0
2017-03-24 14:00:00,12.52,12.55,12.52,12.53,40450.0,11.4052,11.4325,11.4052,11.4143,40450.0
2017-03-24 14:30:00,12.54,12.55,12.52,12.54,43028.0,11.4234,11.4325,11.4052,11.4234,43028.0
2017-03-24 15:00:00,12.54,12.54,12.5,12.52,95304.0,11.4234,11.4234,11.3869,11.4052,95304.0
2017-03-24 15:30:00,12.52,12.61,12.51,12.55,367322.0,11.4052,11.4872,11.3961,11.4325,367322.0
2017-03-27 09:30:00,12.37,12.61,12.37,12.54,131711.0,11.2685,11.4872,11.2685,11.4234,131711.0
2017-03-27 10:00:00,12.53,12.55,12.5,12.53,92981.0,11.4143,11.4325,11.3869,11.4143,92981.0
2017-03-27 10:30:00,12.54,12.61,12.54,12.61,49437.0,11.4234,11.4872,11.4234,11.4872,49437.0
2017-03-27 11:00:00,12.61,12.61,12.54,12.61,165142.0,11.4872,11.4872,11.4234,11.4872,165142.0
2017-03-27 11:30:00,12.6,12.61,12.56,12.57,59433.0,11.478,11.4872,11.4416,11.4507,59433.0
2017-03-27 12:00:00,12.57,12.59,12.55,12.55,47460.0,11.4507,11.4689,11.4325,11.4325,47460.0
2017-03-27 12:30:00,12.55,12.57,12.55,12.57,20548.0,11.4325,11.4507,11.4325,11.4507,20548.0
2017-03-27 13:00:00,12.56,12.58,12.56,12.56,39348.0,11.4416,11.4598,11.4416,11.4416,39348.0
2017-03-27 13:30:00,12.57,12.59,12.52,12.52,61064.0,11.4507,11.4689,11.4052,11.4052,61064.0
2017-03-27 14:00:00,12.52,12.53,12.5,12.52,167925.0,11.4052,11.4143,11.3869,11.4052,167925.0
2017-03-27 14:30:00,12.52,12.57,12.51,12.57,49196.0,11.4052,11.4507,11.3961,11.4507,49196.0
2017-03-27 15:00:00,12.57,12.58,12.56,12.57,41818.0,11.4507,11.4598,11.4416,11.4507,41818.0
2017-03-27 15:30:00,12.57,12.6,12.55,12.58,204779.0,11.4507,11.478,11.4325,11.4598,204779.0
2017-03-28 09:30:00,12.52,12.63,12.52,12.55,78468.0,11.4052,11.5054,11.4052,11.4325,78468.0
2017-03-28 10:00:00,12.56,12.62,12.54,12.62,56680.0,11.4416,11.4963,11.4234,11.4963,56680.0
2017-03-28 10:30:00,12.62,12.62,12.58,12.62,34173.0,11.4963,11.4963,11.4598,11.4963,34173.0
2017-03-28 11:00:00,12.62,12.66,12.61,12.65,40483.0,11.4963,11.5327,11.4872,11.5236,40483.0
2017-03-28 11:30:00,12.66,12.7,12.65,12.68,30781.0,11.5327,11.5691,11.5236,11.5509,30781.0
2017-03-28 12:00:00,12.68,12.73,12.68,12.73,31374.0,11.5509,11.5965,11.5509,11.5965,31374.0
2017-03-28 12:30:00,12.73,12.73,12.71,12.71,16672.0,11.5965,11.5965,11.5782,11.5782,16672.0
2017-03-28 13:00:00,12.71,12.72,12.69,12.69,28717.0,11.5782,11.5874,11.56,11.56,28717.0
2017-03-28 13:30:00,12.69,12.76,12.69,12.75,59166.0,11.56,11.6238,11.56,11.6147,59166.0
2017-03-28 14:00:00,12.76,12.77,12.75,12.77,59383.0,11.6238,11.6329,11.6147,11.6329,59383.0
2017-03-28 14:30:00,12.77,12.87,12.76,12.85,180698.0,11.6329,11.724,11.6238,11.7058,180698.0
2017-03-28 15:00:00,12.84,12.86,12.82,12.83,63744.0,11.6967,11.7149,11.6785,11.6876,63744.0
2017-03-28 15:30:00,12.83,12.87,12.82,12.84,319235.0,11.6876,11.724,11.6785,11.6967,319235.0
2017-03-29 09:30:00,12.81,12.92,12.75,12.92,107423.0,11.6693,11.7695,11.6147,11.7695,107423.0
2017-03-29 10:00:00,12.93,12.94,12.9,12.92,38131.0,11.7787,11.7878,11.7513,11.7695,38131.0
2017-03-29 10:30:00,12.93,12.97,12.93,12.97,58712.0,11.7787,11.8151,11.7787,11.8151,58712.0
2017-03-29 11:00:00,12.97,12.98,12.94,12.97,34349.0,11.8151,11.8242,11.7878,11.8151,34349.0
2017-03-29 11:30:00,12.96,12.97,12.91,12.95,54464.0,11.806,11.8151,11.7604,11.7969,54464.0
2017-03-29 12:00:00,12.95,12.95,12.9,12.91,41474.0,11.7969,11.7969,11.7513,11.7604,41474.0
2017-03-29 12:30:00,12.91,12.92,12.89,12.9,11850.0,11.7604,11.7695,11.7422,11.7513,11850.0
2017-03-29 13:00:00,12.9,12.92,12.89,12.92,15302.0,11.7513,11.7695,11.7422,11.7695,15302.0
2017-03-29 13:30:00,12.92,12.97,12.9,12.96,67732.0,11.7695,11.8151,11.7513,11.806,67732.0
2017-03-29 14:00:00,12.95,12.97,12.93,12.96,41872.0,11.7969,11.8151,11.7787,11.806,41872.0
2017-03-29 14:30:00,12.96,12.97,12.95,12.96,32471.0,11.806,11.8151,11.7969,11.806,32471.0
2017-03-29 15:00:00,12.96,13.03,12.94,13.0,118212.0,11.806,11.8698,11.7878,11.8424,118212.0
2017-03-29 15:30:00,13.01,13.02,12.99,13.0,295796.0,11.8515,11.8606,11.8333,11.8424,295796.0
2017-03-30 09:30:00,12.99,13.07,12.95,13.02,140387.0,11.8333,11.9062,11.7969,11.8606,140387.0
2017-03-30 10:00:00,13.02,13.13,13.0,13.06,135008.0,11.8606,11.9608,11.8424,11.8971,135008.0
2017-03-30 10:30:00,13.06,13.17,13.06,13.15,100011.0,11.8971,11.9973,11.8971,11.9791,100011.0
2017-03-30 11:00:00,13.16,13.25,13.11,13.25,262854.0,11.9882,12.0702,11.9426,12.0702,262854.0
2017-03-30 11:30:00,13.25,13.31,13.23,13.24,297835.0,12.0702,12.1248,12.0519,12.0611,297835.0
2017-03-30 12:00:00,13.25,13.3,13.2,13.23,170886.0,12.0702,12.1157,12.0246,12.0519,170886.0
2017-03-30 12:30:00,13.23,13.23,13.19,13.2,32751.0,12.0519,12.0519,12.0155,12.0246,32751.0
2017-03-30 13:00:00,13.2,13.23,13.19,13.22,72568.0,12.0246,12.0519,12.0155,12.0428,72568.0
2017-03-30 13:30:00,13.23,13.3,13.22,13.26,141631.0,12.0519,12.1157,12.0428,12.0793,141631.0
2017-03-30 14:00:00,13.26,13.26,13.23,13.24,86960.0,12.0793,12.0793,12.0519,12.0611,86960.0
2017-03-30 14:30:00,13.24,13.24,13.19,13.21,59813.0,12.0611,12.0611,12.0155,12.0337,59813.0
2017-03-30 15:00:00,13.21,13.29,13.2,13.28,146780.0,12.0337,12.1066,12.0246,12.0975,146780.0
2017-03-30 15:30:00,13.28,13.29,13.22,13.25,516045.0,12.0975,12.1066,12.0428,12.0702,516045.0
2017-03-31 09:30:00,13.09,13.1,12.91,12.93,293056.0,11.9244,11.9335,11.7604,11.7787,293056.0
2017-03-31 10:00:00,12.93,12.96,12.89,12.93,160250.0,11.7787,11.806,11.7422,11.7787,160250.0
2017-03-31 10:30:00,12.93,13.1,12.92,13.1,437392.0,11.7787,11.9335,11.7695,11.9335,437392.0
2017-03-31 11:00:00,13.1,13.1,13.05,13.06,78419.0,11.9335,11.9335,11.888,11.8971,78419.0
2017-03-31 11:30:00,13.05,13.07,13.04,13.05,94833.0,11.888,11.9062,11.8789,11.888,94833.0
2017-03-31 12:00:00,13.06,13.06,13.04,13.06,83137.0,11.8971,11.8971,11.8789,11.8971,83137.0
2017-03-31 12:30:00,13.06,13.06,13.03,13.04,154448.0,11.8971,11.8971,11.8698,11.8789,154448.0
2017-03-31 13:00:00,13.05,13.07,13.04,13.06,121398.0,11.888,11.9062,11.8789,11.8971,121398.0
2017-03-31 13:30:00,13.06,13.07,13.02,13.03,160255.0,11.8971,11.9062,11.8606,11.8698,160255.0
2017-03-31 14:00:00,13.02,13.04,13.01,13.03,57165.0,11.8606,11.8789,11.8515,11.8698,57165.0
2017-03-31 14:30:00,13.03,13.04,13.02,13.02,91519.0,11.8698,11.8789,11.8606,11.8606,91519.0
2017-03-31 15:00:00,13.02,13.07,13.02,13.04,163771.0,11.8606,11.9062,11.8606,11.8789,163771.0
2017-03-31 15:30:00,13.04,13.05,13.0,13.0,435349.0,11.8789,11.888,11.8424,11.8424,435349.0
2017-04-03 09:30:00,12.96,13.19,12.96,13.03,168465.0,11.806,12.0155,11.806,11.8698,168465.0
2017-04-03 10:00:00,13.03,13.04,12.91,13.0,173122.0,11.8698,11.8789,11.7604,11.8424,173122.0
2017-04-03 10:30:00,13.0,13.01,12.89,12.9,167433.0,11.8424,11.8515,11.7422,11.7513,167433.0
2017-04-03 11:00:00,12.9,12.92,12.87,12.89,93647.0,11.7513,11.7695,11.724,11.7422,93647.0
2017-04-03 11:30:00,12.89,12.89,12.8,12.83,143383.0,11.7422,11.7422,11.6602,11.6876,143383.0
2017-04-03 12:00:00,12.83,12.88,12.8,12.87,89060.0,11.6876,11.7331,11.6602,11.724,89060.0
2017-04-03 12:30:00,12.87,12.88,12.83,12.85,37854.0,11.724,11.7331,11.6876,11.7058,37854.0
2017-04-03 13:00:00,12.84,12.86,12.79,12.83,115624.0,11.6967,11.7149,11.6511,11.6876,115624.0
2017-04-03 13:30:00,12.83,12.85,12.79,12.83,108489.0,11.6876,11.7058,11.6511,11.6876,108489.0
2017-04-03 14:00:00,12.84,12.85,12.81,12.83,67780.0,11.6967,11.7058,11.6693,11.6876,67780.0
2017-04-03 14:30:00,12.83,12.86,12.81,12.86,66661.0,11.6876,11.7149,11.6693,11.7149,66661.0
2017-04-03 15:00:00,12.85,12.86,12.82,12.83,127370.0,11.7058,11.7149,11.6785,11.6876,127370.0
2017-04-03 15:30:00,12.83,12.83,12.77,12.79,369551.0,11.6876,11.6876,11.6329,11.6511,369551.0
2017-04-04 09:30:00,12.84,12.85,12.77,12.8,139864.0,11.6967,11.7058,11.6329,11.6602,139864.0
2017-04-04 10:00:00,12.81,12.87,12.78,12.87,91840.0,11.6693,11.724,11.642,11.724,91840.0
2017-04-04 10:30:00,12.86,12.89,12.83,12.84,64700.0,11.7149,11.7422,11.6876,11.6967,64700.0
2017-04-04 11:00:00,12.85,12.88,12.84,12.87,57675.0,11.7058,11.7331,11.6967,11.724,57675.0
2017-04-04 11:30:00,12.88,12.88,12.84,12.85,55534.0,11.7331,11.7331,11.6967,11.7058,55534.0
2017-04-04 12:00:00,12.85,12.86,12.8,12.81,53461.0,11.7058,11.7149,11.6602,11.6693,53461.0
2017-04-04 12:30:00,12.81,12.83,12.8,12.81,55202.0,11.6693,11.6876,11.6602,11.6693,55202.0
2017-04-04 13:00:00,12.82,12.85,12.81,12.82,54749.0,11.6785,11.7058,11.6693,11.6785,54749.0
2017-04-04 13:30:00,12.82,12.82,12.81,12.81,22213.0,11.6785,11.6785,11.6693,11.6693,22213.0
2017-04-04 14:00:00,12.81,12.82,12.8,12.81,58403.0,11.6693,11.6785,11.6602,11.6693,58403.0
2017-04-04 14:30:00,12.81,12.81,12.78,12.78,62922.0,11.6693,11.6693,11.642,11.642,62922.0
2017-04-04 15:00:00,12.78,12.79,12.76,12.78,113632.0,11.642,11.6511,11.6238,11.642,113632.0
2017-04-04 15:30:00,12.78,12.79,12.74,12.77,406069.0,11.642,11.6511,11.6056,11.6329,406069.0
2017-04-05 09:30:00,12.81,12.91,12.74,12.77,130951.0,11.6693,11.7604,11.6056,11.6329,130951.0
2017-04-05 10:00:00,12.77,12.8,12.73,12.77,109598.0,11.6329,11.6602,11.5965,11.6329,109598.0
2017-04-05 10:30:00,12.75,12.77,12.69,12.72,95321.0,11.6147,11.6329,11.56,11.5874,95321.0
2017-04-05 11:00:00,12.72,12.74,12.67,12.71,81443.0,11.5874,11.6056,11.5418,11.5782,81443.0
2017-04-05 11:30:00,12.71,12.75,12.71,12.72,63136.0,11.5782,11.6147,11.5782,11.5874,63136.0
2017-04-05 12:00:00,12.72,12.73,12.71,12.72,53226.0,11.5874,11.5965,11.5782,11.5874,53226.0
2017-04-05 12:30:00,12.73,12.74,12.71,12.74,127065.0,11.5965,11.6056,11.5782,11.6056,127065.0
2017-04-05 13:00:00,12.74,12.77,12.73,12.76,102938.0,11.6056,11.6329,11.5965,11.6238,102938.0
2017-04-05 13:30:00,12.76,12.76,12.75,12.76,41893.0,11.6238,11.6238,11.6147,11.6238,41893.0
2017-04-05 14:00:00,12.75,12.76,12.71,12.73,111726.0,11.6147,11.6238,11.5782,11.5965,111726.0
2017-04-05 14:30:00,12.73,12.73,12.65,12.68,81449.0,11.5965,11.5965,11.5236,11.5509,81449.0
2017-04-05 15:00:00,12.68,12.68,12.56,12.6,152842.0,11.5509,11.5509,11.4416,11.478,152842.0
2017-04-05 15:30:00,12.6,12.63,12.55,12.62,462875.0,11.478,11.5054,11.4325,11.4963,462875.0
2017-04-06 09:30:00,12.59,12.63,12.5,12.55,126497.0,11.4689,11.5054,11.3869,11.4325,126497.0
2017-04-06 10:00:00,12.56,12.59,12.54,12.58,96586.0,11.4416,11.4689,11.4234,11.4598,96586.0
2017-04-06 10:30:00,12.58,12.59,12.53,12.55,65749.0,11.4598,11.4689,11.4143,11.4325,65749.0
2017-04-06 11:00:00,12.55,12.61,12.54,12.6,109291.0,11.4325,11.4872,11.4234,11.478,109291.0
2017-04-06 11:30:00,12.6,12.61,12.59,12.61,45676.0,11.478,11.4872,11.4689,11.4872,45676.0
2017-04-06 12:00:00,12.61,12.63,12.59,12.63,53002.0,11.4872,11.5054,11.4689,11.5054,53002.0
2017-04-06 12:30:00,12.63,12.63,12.59,12.61,30700.0,11.5054,11.5054,11.4689,11.4872,30700.0
2017-04-06 13:00:00,12.61,12.66,12.6,12.64,48990.0,11.4872,11.5327,11.478,11.5145,48990.0
2017-04-06 13:30:00,12.63,12.67,12.63,12.66,46417.0,11.5054,11.5418,11.5054,11.5327,46417.0
2017-04-06 14:00:00,12.66,12.66,12.61,12.61,62418.0,11.5327,11.5327,11.4872,11.4872,62418.0
2017-04-06 14:30:00,12.61,12.61,12.54,12.55,111067.0,11.4872,11.4872,11.4234,11.4325,111067.0
2017-04-06 15:00:00,12.55,12.58,12.55,12.56,131046.0,11.4325,11.4598,11.4325,11.4416,131046.0
2017-04-06 15:30:00,12.55,12.6,12.55,12.58,430574.0,11.4325,11.478,11.4325,11.4598,430574.0
2017-04-07 09:30:00,12.55,12.56,12.5,12.52,215311.0,11.4325,11.4416,11.3869,11.4052,215311.0
2017-04-07 10:00:00,12.51,12.55,12.5,12.53,154630.0,11.3961,11.4325,11.3869,11.4143,154630.0
2017-04-07 10:30:00,12.53,12.55,12.5,12.51,90492.0,11.4143,11.4325,11.3869,11.3961,90492.0
2017-04-07 11:00:00,12.52,12.53,12.5,12.5,103402.0,11.4052,11.4143,11.3869,11.3869,103402.0
2017-04-07 11:30:00,12.5,12.54,12.5,12.53,100962.0,11.3869,11.4234,11.3869,11.4143,100962.0
2017-04-07 12:00:00,12.54,12.56,12.53,12.55,36301.0,11.4234,11.4416,11.4143,11.4325,36301.0
2017-04-07 12:30:00,12.55,12.56,12.5,12.53,50104.0,11.4325,11.4416,11.3869,11.4143,50104.0
2017-04-07 13:00:00,12.53,12.56,12.52,12.56,58990.0,11.4143,11.4416,11.4052,11.4416,58990.0
2017-04-07 13:30:00,12.55,12.57,12.53,12.56,70820.0,11.4325,11.4507,11.4143,11.4416,70820.0
2017-04-07 14:00:00,12.55,12.57,12.54,12.54,51166.0,11.4325,11.4507,11.4234,11.4234,51166.0
2017-04-07 14:30:00,12.55,12.56,12.52,12.52,65594.0,11.4325,11.4416,11.4052,11.4052,65594.0
2017-04-07 15:00:00,12.52,12.53,12.51,12.52,106391.0,11.4052,11.4143,11.3961,11.4052,106391.0
2017-04-07 15:30:00,12.51,12.53,12.5,12.51,806945.0,11.3961,11.4143,11.3869,11.3961,806945.0
2017-04-10 09:30:00,12.51,12.63,12.51,12.63,96821.0,11.3961,11.5054,11.3961,11.5054,96821.0
2017-04-10 10:00:00,12.63,12.63,12.59,12.6,55049.0,11.5054,11.5054,11.4689,11.478,55049.0
2017-04-10 10:30:00,12.6,12.62,12.56,12.57,68549.0,11.478,11.4963,11.4416,11.4507,68549.0
2017-04-10 11:00:00,12.57,12.57,12.53,12.54,34102.0,11.4507,11.4507,11.4143,11.4234,34102.0
2017-04-10 11:30:00,12.54,12.54,12.5,12.5,149381.0,11.4234,11.4234,11.3869,11.3869,149381.0
2017-04-10 12:00:00,12.5,12.51,12.49,12.51,158840.0,11.3869,11.3961,11.3778,11.3961,158840.0
2017-04-10 12:30:00,12.5,12.56,12.5,12.56,43940.0,11.3869,11.4416,11.3869,11.4416,43940.0
2017-04-10 13:00:00,12.56,12.56,12.54,12.56,35518.0,11.4416,11.4416,11.4234,11.4416,35518.0
2017-04-10 13:30:00,12.56,12.59,12.55,12.58,89798.0,11.4416,11.4689,11.4325,11.4598,89798.0
2017-04-10 14:00:00,12.58,12.59,12.55,12.57,67596.0,11.4598,11.4689,11.4325,11.4507,67596.0
2017-04-10 14:30:00,12.57,12.61,12.57,12.6,109875.0,11.4507,11.4872,11.4507,11.478,109875.0
2017-04-10 15:00:00,12.6,12.61,12.56,12.56,83628.0,11.478,11.4872,11.4416,11.4416,83628.0
2017-04-10 15:30:00,12.57,12.57,12.53,12.53,315040.0,11.4507,11.4507,11.4143,11.4143,315040.0
2017-04-11 09:30:00,12.5,12.56,12.43,12.5,115376.0,11.3869,11.4416,11.3232,11.3869,115376.0
2017-04-11 10:00:00,12.5,12.54,12.5,12.54,72578.0,11.3869,11.4234,11.3869,11.4234,72578.0
2017-04-11 10:30:00,12.54,12.54,12.43,12.47,58508.0,11.4234,11.4234,11.3232,11.3596,58508.0
2017-04-11 11:00:00,12.47,12.51,12.46,12.46,64707.0,11.3596,11.3961,11.3505,11.3505,64707.0
2017-04-11 11:30:00,12.47,12.51,12.46,12.51,40726.0,11.3596,11.3961,11.3505,11.3961,40726.0
2017-04-11 12:00:00,12.51,12.52,12.5,12.5,78005.0,11.3961,11.4052,11.3869,11.3869,78005.0
2017-04-11 12:30:00,12.51,12.52,12.5,12.51,33370.0,11.3961,11.4052,11.3869,11.3961,33370.0
2017-04-11 13:00:00,12.51,12.51,12.5,12.51,35006.0,11.3961,11.3961,11.3869,11.3961,35006.0
2017-04-11 13:30:00,12.51,12.52,12.48,12.49,96340.0,11.3961,11.4052,11.3687,11.3778,96340.0
2017-04-11 14:00:00,12.49,12.5,12.47,12.48,85833.0,11.3778,11.3869,11.3596,11.3687,85833.0
2017-04-11 14:30:00,12.49,12.53,12.48,12.52,49060.0,11.3778,11.4143,11.3687,11.4052,49060.0
2017-04-11 15:00:00,12.53,12.53,12.47,12.48,71614.0,11.4143,11.4143,11.3596,11.3687,71614.0
2017-04-11 15:30:00,12.48,12.5,12.47,12.5,278136.0,11.3687,11.3869,11.3596,11.3869,278136.0
2017-04-12 09:30:00,12.49,12.53,12.41,12.53,252054.0,11.3778,11.4143,11.305,11.4143,252054.0
2017-04-12 10:00:00,12.54,12.57,12.47,12.48,153655.0,11.4234,11.4507,11.3596,11.3687,153655.0
2017-04-12 10:30:00,12.49,12.5,12.41,12.44,67927.0,11.3778,11.3869,11.305,11.3323,67927.0
2017-04-12 11:00:00,12.44,12.48,12.42,12.45,92182.0,11.3323,11.3687,11.3141,11.3414,92182.0
2017-04-12 11:30:00,12.45,12.46,12.44,12.46,87241.0,11.3414,11.3505,11.3323,11.3505,87241.0
2017-04-12 12:00:00,12.46,12.48,12.45,12.48,65336.0,11.3505,11.3687,11.3414,11.3687,65336.0
2017-04-12 12:30:00,12.48,12.49,12.46,12.48,94233.0,11.3687,11.3778,11.3505,11.3687,94233.0
2017-04-12 13:00:00,12.48,12.5,12.46,12.47,45701.0,11.3687,11.3869,11.3505,11.3596,45701.0
2017-04-12 13:30:00,12.46,12.52,12.46,12.52,83742.0,11.3505,11.4052,11.3505,11.4052,83742.0
2017-04-12 14:00:00,12.52,12.52,12.47,12.48,65093.0,11.4052,11.4052,11.3596,11.3687,65093.0
2017-04-12 14:30:00,12.47,12.49,12.44,12.45,67492.0,11.3596,11.3778,11.3323,11.3414,67492.0
2017-04-12 15:00:00,12.46,12.48,12.42,12.45,128510.0,11.3505,11.3687,11.3141,11.3414,128510.0
2017-04-12 15:30:00,12.46,12.49,12.44,12.48,303092.0,11.3505,11.3778,11.3323,11.3687,303092.0
2017-04-13 09:30:00,12.49,12.52,12.43,12.47,69234.0,11.3778,11.4052,11.3232,11.3596,69234.0
2017-04-13 10:00:00,12.47,12.5,12.42,12.42,50200.0,11.3596,11.3869,11.3141,11.3141,50200.0
2017-04-13 10:30:00,12.43,12.45,12.42,12.42,33068.0,11.3232,11.3414,11.3141,11.3141,33068.0
2017-04-13 11:00:00,12.43,12.44,12.36,12.36,142318.0,11.3232,11.3323,11.2594,11.2594,142318.0
2017-04-13 11:30:00,12.37,12.41,12.36,12.38,173944.0,11.2685,11.305,11.2594,11.2776,173944.0
2017-04-13 12:00:00,12.38,12.38,12.35,12.37,144221.0,11.2776,11.2776,11.2503,11.2685,144221.0
2017-04-13 12:30:00,12.37,12.38,12.36,12.38,121629.0,11.2685,11.2776,11.2594,11.2776,121629.0
2017-04-13 13:00:00,12.38,12.38,12.35,12.38,124485.0,11.2776,11.2776,11.2503,11.2776,124485.0
2017-04-13 13:30:00,12.38,12.39,12.32,12.34,82826.0,11.2776,11.2867,11.223,11.2412,82826.0
2017-04-13 14:00:00,12.34,12.39,12.33,12.38,61340.0,11.2412,11.2867,11.2321,11.2776,61340.0
2017-04-13 14:30:00,12.38,12.39,12.37,12.38,46934.0,11.2776,11.2867,11.2685,11.2776,46934.0
2017-04-13 15:00:00,12.38,12.39,12.34,12.36,77961.0,11.2776,11.2867,11.2412,11.2594,77961.0
2017-04-13 15:30:00,12.36,12.36,12.32,12.33,370482.0,11.2594,11.2594,11.223,11.2321,370482.0
2017-04-17 09:30:00,12.39,12.42,12.3,12.3,79393.0,11.2867,11.3141,11.2048,11.2048,79393.0
2017-04-17 10:00:00,12.31,12.38,12.3,12.34,100632.0,11.2139,11.2776,11.2048,11.2412,100632.0
2017-04-17 10:30:00,12.35,12.37,12.35,12.36,24039.0,11.2503,11.2685,11.2503,11.2594,24039.0
2017-04-17 11:00:00,12.37,12.4,12.36,12.38,68228.0,11.2685,11.2959,11.2594,11.2776,68228.0
2017-04-17 11:30:00,12.39,12.41,12.38,12.4,38148.0,11.2867,11.305,11.2776,11.2959,38148.0
2017-04-17 12:00:00,12.4,12.41,12.38,12.39,53675.0,11.2959,11.305,11.2776,11.2867,53675.0
2017-04-17 12:30:00,12.4,12.4,12.35,12.37,40498.0,11.2959,11.2959,11.2503,11.2685,40498.0
2017-04-17 13:00:00,12.36,12.4,12.36,12.4,28809.0,11.2594,11.2959,11.2594,11.2959,28809.0
2017-04-17 13:30:00,12.4,12.4,12.37,12.4,25512.0,11.2959,11.2959,11.2685,11.2959,25512.0
2017-04-17 14:00:00,12.4,12.4,12.38,12.4,21888.0,11.2959,11.2959,11.2776,11.2959,21888.0
2017-04-17 14:30:00,12.4,12.41,12.38,12.38,86787.0,11.2959,11.305,11.2776,11.2776,86787.0
2017-04-17 15:00:00,12.38,12.43,12.38,12.43,226713.0,11.2776,11.3232,11.2776,11.3232,226713.0
2017-04-17 15:30:00,12.43,12.44,12.4,12.41,596902.0,11.3232,11.3323,11.2959,11.305,596902.0
2017-04-18 09:30:00,12.39,12.45,12.32,12.34,82991.0,11.2867,11.3414,11.223,11.2412,82991.0
2017-04-18 10:00:00,12.35,12.37,12.28,12.34,85193.0,11.2503,11.2685,11.1865,11.2412,85193.0
2017-04-18 10:30:00,12.34,12.37,12.32,12.34,113106.0,11.2412,11.2685,11.223,11.2412,113106.0
2017-04-18 11:00:00,12.35,12.36,12.31,12.31,68095.0,11.2503,11.2594,11.2139,11.2139,68095.0
2017-04-18 11:30:00,12.31,12.32,12.2,12.21,122432.0,11.2139,11.223,11.1137,11.1228,122432.0
2017-04-18 12:00:00,12.2,12.26,12.18,12.26,66985.0,11.1137,11.1683,11.0954,11.1683,66985.0
2017-04-18 12:30:00,12.25,12.3,12.24,12.29,87127.0,11.1592,11.2048,11.1501,11.1956,87127.0
2017-04-18 13:00:00,12.29,12.33,12.28,12.3,71792.0,11.1956,11.2321,11.1865,11.2048,71792.0
2017-04-18 13:30:00,12.3,12.31,12.29,12.3,56188.0,11.2048,11.2139,11.1956,11.2048,56188.0
2017-04-18 14:00:00,12.3,12.35,12.3,12.32,152056.0,11.2048,11.2503,11.2048,11.223,152056.0
2017-04-18 14:30:00,12.33,12.33,12.31,12.32,68309.0,11.2321,11.2321,11.2139,11.223,68309.0
2017-04-18 15:00:00,12.32,12.34,12.3,12.34,73747.0,11.223,11.2412,11.2048,11.2412,73747.0
2017-04-18 15:30:00,12.34,12.35,12.32,12.33,441641.0,11.2412,11.2503,11.223,11.2321,441641.0
2017-04-19 09:30:00,12.39,12.41,12.34,12.4,122914.0,11.2867,11.305,11.2412,11.2959,122914.0
2017-04-19 10:00:00,12.39,12.43,12.39,12.42,68744.0,11.2867,11.3232,11.2867,11.3141,68744.0
2017-04-19 10:30:00,12.42,12.43,12.38,12.41,56654.0,11.3141,11.3232,11.2776,11.305,56654.0
2017-04-19 11:00:00,12.41,12.45,12.41,12.45,99717.0,11.305,11.3414,11.305,11.3414,99717.0
2017-04-19 11:30:00,12.45,12.45,12.43,12.45,62381.0,11.3414,11.3414,11.3232,11.3414,62381.0
2017-04-19 12:00:00,12.45,12.45,12.41,12.42,102151.0,11.3414,11.3414,11.305,11.3141,102151.0
2017-04-19 12:30:00,12.43,12.45,12.41,12.45,55798.0,11.3232,11.3414,11.305,11.3414,55798.0
2017-04-19 13:00:00,12.44,12.45,12.43,12.44,78955.0,11.3323,11.3414,11.3232,11.3323,78955.0
2017-04-19 13:30:00,12.45,12.48,12.44,12.47,98306.0,11.3414,11.3687,11.3323,11.3596,98306.0
2017-04-19 14:00:00,12.47,12.48,12.43,12.47,65717.0,11.3596,11.3687,11.3232,11.3596,65717.0
2017-04-19 14:30:00,12.46,12.48,12.42,12.44,93326.0,11.3505,11.3687,11.3141,11.3323,93326.0
2017-04-19 15:00:00,12.44,12.45,12.42,12.44,98422.0,11.3323,11.3414,11.3141,11.3323,98422.0
2017-04-19 15:30:00,12.44,12.44,12.41,12.42,502263.0,11.3323,11.3323,11.305,11.3141,502263.0
2017-04-20 09:30:00,12.45,12.61,12.43,12.61,124222.0,11.3414,11.4872,11.3232,11.4872,124222.0
2017-04-20 10:00:00,12.61,12.71,12.6,12.71,77064.0,11.4872,11.5782,11.478,11.5782,77064.0
2017-04-20 10:30:00,12.71,12.76,12.7,12.75,126654.0,11.5782,11.6238,11.5691,11.6147,126654.0
2017-04-20 11:00:00,12.75,12.77,12.74,12.76,74405.0,11.6147,11.6329,11.6056,11.6238,74405.0
2017-04-20 11:30:00,12.76,12.79,12.75,12.76,60646.0,11.6238,11.6511,11.6147,11.6238,60646.0
2017-04-20 12:00:00,12.77,12.8,12.75,12.79,79494.0,11.6329,11.6602,11.6147,11.6511,79494.0
2017-04-20 12:30:00,12.79,12.88,12.79,12.88,152966.0,11.6511,11.7331,11.6511,11.7331,152966.0
2017-04-20 13:00:00,12.88,12.93,12.87,12.93,171626.0,11.7331,11.7787,11.724,11.7787,171626.0
2017-04-20 13:30:00,12.93,12.96,12.92,12.95,156478.0,11.7787,11.806,11.7695,11.7969,156478.0
2017-04-20 14:00:00,12.95,12.97,12.9,12.91,169713.0,11.7969,11.8151,11.7513,11.7604,169713.0
2017-04-20 14:30:00,12.9,12.94,12.9,12.94,168059.0,11.7513,11.7878,11.7513,11.7878,168059.0
2017-04-20 15:00:00,12.94,12.95,12.91,12.94,256662.0,11.7878,11.7969,11.7604,11.7878,256662.0
2017-04-20 15:30:00,12.94,13.01,12.93,12.95,691377.0,11.7878,11.8515,11.7787,11.7969,691377.0
2017-04-21 09:30:00,12.91,12.99,12.74,12.75,198531.0,11.7604,11.8333,11.6056,11.6147,198531.0
2017-04-21 10:00:00,12.76,12.79,12.71,12.76,91028.0,11.6238,11.6511,11.5782,11.6238,91028.0
2017-04-21 10:30:00,12.76,12.81,12.73,12.77,151398.0,11.6238,11.6693,11.5965,11.6329,151398.0
2017-04-21 11:00:00,12.77,12.86,12.75,12.84,162801.0,11.6329,11.7149,11.6147,11.6967,162801.0
2017-04-21 11:30:00,12.84,12.94,12.83,12.94,114768.0,11.6967,11.7878,11.6876,11.7878,114768.0
2017-04-21 12:00:00,12.94,12.94,12.87,12.9,98208.0,11.7878,11.7878,11.724,11.7513,98208.0
2017-04-21 12:30:00,12.9,12.92,12.89,12.92,85547.0,11.7513,11.7695,11.7422,11.7695,85547.0
2017-04-21 13:00:00,12.92,12.92,12.85,12.87,102987.0,11.7695,11.7695,11.7058,11.724,102987.0
2017-04-21 13:30:00,12.87,12.97,12.86,12.95,146244.0,11.724,11.8151,11.7149,11.7969,146244.0
2017-04-21 14:00:00,12.95,12.95,12.92,12.94,102622.0,11.7969,11.7969,11.7695,11.7878,102622.0
2017-04-21 14:30:00,12.95,12.96,12.9,12.94,142975.0,11.7969,11.806,11.7513,11.7878,142975.0
2017-04-21 15:00:00,12.94,12.95,12.89,12.93,199104.0,11.7878,11.7969,11.7422,11.7787,199104.0
2017-04-21 15:30:00,12.93,12.93,12.88,12.89,268929.0,11.7787,11.7787,11.7331,11.7422,268929.0
2017-04-24 09:30:00,13.05,13.09,12.97,13.0,81013.0,11.888,11.9244,11.8151,11.8424,81013.0
2017-04-24 10:00:00,13.0,13.04,12.98,13.03,116645.0,11.8424,11.8789,11.8242,11.8698,116645.0
2017-04-24 10:30:00,13.03,13.05,12.99,13.04,100655.0,11.8698,11.888,11.8333,11.8789,100655.0
2017-04-24 11:00:00,13.04,13.04,12.99,13.0,58865.0,11.8789,11.8789,11.8333,11.8424,58865.0
2017-04-24 11:30:00,13.0,13.02,12.99,13.0,78063.0,11.8424,11.8606,11.8333,11.8424,78063.0
2017-04-24 12:00:00,12.99,13.03,12.98,13.01,43225.0,11.8333,11.8698,11.8242,11.8515,43225.0
2017-04-24 12:30:00,13.02,13.03,13.0,13.03,44638.0,11.8606,11.8698,11.8424,11.8698,44638.0
2017-04-24 13:00:00,13.02,13.03,13.0,13.02,35576.0,11.8606,11.8698,11.8424,11.8606,35576.0
2017-04-24 13:30:00,13.03,13.04,13.01,13.02,51371.0,11.8698,11.8789,11.8515,11.8606,51371.0
2017-04-24 14:00:00,13.02,13.04,13.0,13.03,71551.0,11.8606,11.8789,11.8424,11.8698,71551.0
2017-04-24 14:30:00,13.03,13.04,13.02,13.03,43137.0,11.8698,11.8789,11.8606,11.8698,43137.0
2017-04-24 15:00:00,13.03,13.05,13.02,13.04,116011.0,11.8698,11.888,11.8606,11.8789,116011.0
2017-04-24 15:30:00,13.04,13.06,13.02,13.04,408408.0,11.8789,11.8971,11.8606,11.8789,408408.0
2017-04-25 09:30:00,13.08,13.13,13.03,13.09,137165.0,11.9153,11.9608,11.8698,11.9244,137165.0
2017-04-25 10:00:00,13.08,13.1,13.02,13.03,93145.0,11.9153,11.9335,11.8606,11.8698,93145.0
2017-04-25 10:30:00,13.03,13.05,13.0,13.05,82041.0,11.8698,11.888,11.8424,11.888,82041.0
2017-04-25 11:00:00,13.04,13.06,13.03,13.06,83484.0,11.8789,11.8971,11.8698,11.8971,83484.0
2017-04-25 11:30:00,13.05,13.06,13.04,13.06,29942.0,11.888,11.8971,11.8789,11.8971,29942.0
2017-04-25 12:00:00,13.06,13.06,13.05,13.06,21790.0,11.8971,11.8971,11.888,11.8971,21790.0
2017-04-25 12:30:00,13.05,13.07,13.04,13.07,50671.0,11.888,11.9062,11.8789,11.9062,50671.0
2017-04-25 13:00:00,13.07,13.09,13.06,13.08,30276.0,11.9062,11.9244,11.8971,11.9153,30276.0
2017-04-25 13:30:00,13.08,13.09,13.07,13.08,19261.0,11.9153,11.9244,11.9062,11.9153,19261.0
2017-04-25 14:00:00,13.08,13.1,13.07,13.08,48399.0,11.9153,11.9335,11.9062,11.9153,48399.0
2017-04-25 14:30:00,13.09,13.1,13.07,13.09,40135.0,11.9244,11.9335,11.9062,11.9244,40135.0
2017-04-25 15:00:00,13.09,13.1,13.08,13.09,45336.0,11.9244,11.9335,11.9153,11.9244,45336.0
2017-04-25 15:30:00,13.08,13.09,13.05,13.06,329319.0,11.9153,11.9244,11.888,11.8971,329319.0
2017-04-26 09:30:00,13.07,13.07,13.0,13.05,100859.0,11.9062,11.9062,11.8424,11.888,100859.0
2017-04-26 10:00:00,13.04,13.09,13.02,13.09,44346.0,11.8789,11.9244,11.8606,11.9244,44346.0
2017-04-26 10:30:00,13.09,13.11,13.07,13.08,46924.0,11.9244,11.9426,11.9062,11.9153,46924.0
2017-04-26 11:00:00,13.08,13.14,13.06,13.13,69000.0,11.9153,11.97,11.8971,11.9608,69000.0
2017-04-26 11:30:00,13.13,13.13,13.06,13.09,42180.0,11.9608,11.9608,11.8971,11.9244,42180.0
2017-04-26 12:00:00,13.08,13.12,13.08,13.09,37957.0,11.9153,11.9517,11.9153,11.9244,37957.0
2017-04-26 12:30:00,13.09,13.11,13.08,13.11,36503.0,11.9244,11.9426,11.9153,11.9426,36503.0
2017-04-26 13:00:00,13.11,13.12,13.05,13.06,55682.0,11.9426,11.9517,11.888,11.8971,55682.0
2017-04-26 13:30:00,13.06,13.07,13.01,13.03,76132.0,11.8971,11.9062,11.8515,11.8698,76132.0
2017-04-26 14:00:00,13.02,13.06,13.01,13.04,37581.0,11.8606,11.8971,11.8515,11.8789,37581.0
2017-04-26 14:30:00,13.04,13.07,13.04,13.06,31466.0,11.8789,11.9062,11.8789,11.8971,31466.0
2017-04-26 15:00:00,13.05,13.07,13.03,13.03,41304.0,11.888,11.9062,11.8698,11.8698,41304.0
2017-04-26 15:30:00,13.04,13.04,12.94,12.94,506107.0,11.8789,11.8789,11.7878,11.7878,506107.0
2017-04-27 09:30:00,12.96,12.98,12.88,12.93,49456.0,11.806,11.8242,11.7331,11.7787,49456.0
2017-04-27 10:00:00,12.93,12.96,12.9,12.95,50525.0,11.7787,11.806,11.7513,11.7969,50525.0
2017-04-27 10:30:00,12.95,12.99,12.94,12.97,76091.0,11.7969,11.8333,11.7878,11.8151,76091.0
2017-04-27 11:00:00,12.97,13.03,12.97,13.0,71428.0,11.8151,11.8698,11.8151,11.8424,71428.0
2017-04-27 11:30:00,13.0,13.01,12.95,12.96,57005.0,11.8424,11.8515,11.7969,11.806,57005.0
2017-04-27 12:00:00,12.97,12.98,12.95,12.95,15969.0,11.8151,11.8242,11.7969,11.7969,15969.0
2017-04-27 12:30:00,12.96,13.0,12.95,13.0,30839.0,11.806,11.8424,11.7969,11.8424,30839.0
2017-04-27 13:00:00,13.0,13.01,12.99,13.01,15213.0,11.8424,11.8515,11.8333,11.8515,15213.0
2017-04-27 13:30:00,13.01,13.02,12.97,12.98,37274.0,11.8515,11.8606,11.8151,11.8242,37274.0
2017-04-27 14:00:00,12.98,12.99,12.97,12.98,30139.0,11.8242,11.8333,11.8151,11.8242,30139.0
2017-04-27 14:30:00,12.99,13.01,12.98,13.01,20831.0,11.8333,11.8515,11.8242,11.8515,20831.0
2017-04-27 15:00:00,13.0,13.0,12.96,12.97,82953.0,11.8424,11.8424,11.806,11.8151,82953.0
2017-04-27 15:30:00,12.96,12.97,12.93,12.95,349880.0,11.806,11.8151,11.7787,11.7969,349880.0
2017-04-28 09:30:00,12.93,12.98,12.74,12.79,143614.0,11.7787,11.8242,11.6056,11.6511,143614.0
2017-04-28 10:00:00,12.79,12.79,12.69,12.7,82158.0,11.6511,11.6511,11.56,11.5691,82158.0
2017-04-28 10:30:00,12.7,12.7,12.65,12.66,40789.0,11.5691,11.5691,11.5236,11.5327,40789.0
2017-04-28 11:00:00,12.66,12.66,12.59,12.64,74259.0,11.5327,11.5327,11.4689,11.5145,74259.0
2017-04-28 11:30:00,12.64,12.66,12.62,12.64,71986.0,11.5145,11.5327,11.4963,11.5145,71986.0
2017-04-28 12:00:00,12.64,12.66,12.63,12.65,31308.0,11.5145,11.5327,11.5054,11.5236,31308.0
2017-04-28 12:30:00,12.66,12.69,12.65,12.65,77287.0,11.5327,11.56,11.5236,11.5236,77287.0
2017-04-28 13:00:00,12.66,12.67,12.65,12.66,60394.0,11.5327,11.5418,11.5236,11.5327,60394.0
2017-04-28 13:30:00,12.66,12.68,12.65,12.68,55944.0,11.5327,11.5509,11.5236,11.5509,55944.0
2017-04-28 14:00:00,12.68,12.7,12.67,12.69,66240.0,11.5509,11.5691,11.5418,11.56,66240.0
2017-04-28 14:30:00,12.69,12.72,12.68,12.7,85822.0,11.56,11.5874,11.5509,11.5691,85822.0
2017-04-28 15:00:00,12.7,12.73,12.69,12.71,121600.0,11.5691,11.5965,11.56,11.5782,121600.0
2017-04-28 15:30:00,12.71,12.73,12.7,12.71,568915.0,11.5782,11.5965,11.5691,11.5782,568915.0
2017-05-01 09:30:00,12.75,12.86,12.69,12.74,77689.0,11.6147,11.7149,11.56,11.6056,77689.0
2017-05-01 10:00:00,12.73,12.74,12.65,12.66,59794.0,11.5965,11.6056,11.5236,11.5327,59794.0
2017-05-01 10:30:00,12.66,12.73,12.65,12.71,53705.0,11.5327,11.5965,11.5236,11.5782,53705.0
2017-05-01 11:00:00,12.71,12.73,12.68,12.69,23197.0,11.5782,11.5965,11.5509,11.56,23197.0
2017-05-01 11:30:00,12.69,12.7,12.67,12.7,17948.0,11.56,11.5691,11.5418,11.5691,17948.0
2017-05-01 12:00:00,12.7,12.72,12.67,12.67,47085.0,11.5691,11.5874,11.5418,11.5418,47085.0
2017-05-01 12:30:00,12.68,12.69,12.65,12.68,78737.0,11.5509,11.56,11.5236,11.5509,78737.0
2017-05-01 13:00:00,12.68,12.74,12.68,12.72,37311.0,11.5509,11.6056,11.5509,11.5874,37311.0
2017-05-01 13:30:00,12.73,12.79,12.72,12.79,42061.0,11.5965,11.6511,11.5874,11.6511,42061.0
2017-05-01 14:00:00,12.79,12.8,12.75,12.76,89596.0,11.6511,11.6602,11.6147,11.6238,89596.0
2017-05-01 14:30:00,12.75,12.76,12.74,12.75,36015.0,11.6147,11.6238,11.6056,11.6147,36015.0
2017-05-01 15:00:00,12.75,12.77,12.74,12.74,91994.0,11.6147,11.6329,11.6056,11.6056,91994.0
2017-05-01 15:30:00,12.75,12.76,12.74,12.75,257028.0,11.6147,11.6238,11.6056,11.6147,257028.0
2017-05-02 09:30:00,12.71,12.75,12.58,12.67,131680.0,11.5782,11.6147,11.4598,11.5418,131680.0
2017-05-02 10:00:00,12.66,12.7,12.66,12.66,92086.0,11.5327,11.5691,11.5327,11.5327,92086.0
2017-05-02 10:30:00,12.67,12.67,12.6,12.63,80972.0,11.5418,11.5418,11.478,11.5054,80972.0
2017-05-02 11:00:00,12.63,12.64,12.6,12.63,72189.0,11.5054,11.5145,11.478,11.5054,72189.0
2017-05-02 11:30:00,12.62,12.65,12.61,12.64,93706.0,11.4963,11.5236,11.4872,11.5145,93706.0
2017-05-02 12:00:00,12.64,12.67,12.63,12.67,33085.0,11.5145,11.5418,11.5054,11.5418,33085.0
2017-05-02 12:30:00,12.67,12.68,12.65,12.68,30926.0,11.5418,11.5509,11.5236,11.5509,30926.0
2017-05-02 13:00:00,12.68,12.68,12.63,12.66,72755.0,11.5509,11.5509,11.5054,11.5327,72755.0
2017-05-02 13:30:00,12.66,12.66,12.63,12.66,44301.0,11.5327,11.5327,11.5054,11.5327,44301.0
2017-05-02 14:00:00,12.66,12.67,12.63,12.63,53365.0,11.5327,11.5418,11.5054,11.5054,53365.0
2017-05-02 14:30:00,12.63,12.64,12.61,12.61,87827.0,11.5054,11.5145,11.4872,11.4872,87827.0
2017-05-02 15:00:00,12.62,12.65,12.61,12.65,84800.0,11.4963,11.5236,11.4872,11.5236,84800.0
2017-05-02 15:30:00,12.65,12.66,12.61,12.63,400602.0,11.5236,11.5327,11.4872,11.5054,400602.0
2017-05-03 09:30:00,12.59,12.62,12.52,12.57,90144.0,11.4689,11.4963,11.4052,11.4507,90144.0
2017-05-03 10:00:00,12.57,12.57,12.53,12.54,95490.0,11.4507,11.4507,11.4143,11.4234,95490.0
2017-05-03 10:30:00,12.54,12.56,12.49,12.53,105766.0,11.4234,11.4416,11.3778,11.4143,105766.0
2017-05-03 11:00:00,12.53,12.53,12.49,12.51,137425.0,11.4143,11.4143,11.3778,11.3961,137425.0
2017-05-03 11:30:00,12.51,12.53,12.49,12.51,117244.0,11.3961,11.4143,11.3778,11.3961,117244.0
2017-05-03 12:00:00,12.52,12.52,12.49,12.51,60067.0,11.4052,11.4052,11.3778,11.3961,60067.0
2017-05-03 12:30:00,12.52,12.53,12.5,12.51,41096.0,11.4052,11.4143,11.3869,11.3961,41096.0
2017-05-03 13:00:00,12.51,12.53,12.49,12.52,127648.0,11.3961,11.4143,11.3778,11.4052,127648.0
2017-05-03 13:30:00,12.51,12.54,12.5,12.52,70121.0,11.3961,11.4234,11.3869,11.4052,70121.0
2017-05-03 14:00:00,12.52,12.57,12.5,12.53,54273.0,11.4052,11.4507,11.3869,11.4143,54273.0
2017-05-03 14:30:00,12.53,12.53,12.5,12.51,85353.0,11.4143,11.4143,11.3869,11.3961,85353.0
2017-05-03 15:00:00,12.51,12.54,12.5,12.53,118941.0,11.3961,11.4234,11.3869,11.4143,118941.0
2017-05-03 15:30:00,12.53,12.59,12.53,12.57,269092.0,11.4143,11.4689,11.4143,11.4507,269092.0
2017-05-04 09:30:00,12.53,12.64,12.43,12.44,335803.0,11.4143,11.5145,11.3232,11.3323,335803.0
2017-05-04 10:00:00,12.44,12.61,12.43,12.6,434264.0,11.3323,11.4872,11.3232,11.478,434264.0
2017-05-04 10:30:00,12.59,12.59,12.5,12.52,223846.0,11.4689,11.4689,11.3869,11.4052,223846.0
2017-05-04 11:00:00,12.53,12.55,12.49,12.5,102641.0,11.4143,11.4325,11.3778,11.3869,102641.0
2017-05-04 11:30:00,12.5,12.52,12.48,12.51,87788.0,11.3869,11.4052,11.3687,11.3961,87788.0
2017-05-04 12:00:00,12.51,12.53,12.48,12.53,124886.0,11.3961,11.4143,11.3687,11.4143,124886.0
2017-05-04 12:30:00,12.53,12.55,12.52,12.54,22143.0,11.4143,11.4325,11.4052,11.4234,22143.0
2017-05-04 13:00:00,12.54,12.54,12.5,12.52,38332.0,11.4234,11.4234,11.3869,11.4052,38332.0
2017-05-04 13:30:00,12.52,12.54,12.49,12.5,80804.0,11.4052,11.4234,11.3778,11.3869,80804.0
2017-05-04 14:00:00,12.51,12.53,12.48,12.51,88727.0,11.3961,11.4143,11.3687,11.3961,88727.0
2017-05-04 14:30:00,12.51,12.53,12.49,12.51,45808.0,11.3961,11.4143,11.3778,11.3961,45808.0
2017-05-04 15:00:00,12.51,12.53,12.5,12.53,39300.0,11.3961,11.4143,11.3869,11.4143,39300.0
2017-05-04 15:30:00,12.53,12.57,12.52,12.56,365323.0,11.4143,11.4507,11.4052,11.4416,365323.0
2017-05-05 09:30:00,12.59,12.67,12.59,12.63,65125.0,11.4689,11.5418,11.4689,11.5054,65125.0
2017-05-05 10:00:00,12.62,12.65,12.6,12.61,30073.0,11.4963,11.5236,11.478,11.4872,30073.0
2017-05-05 10:30:00,12.62,12.64,12.59,12.63,40057.0,11.4963,11.5145,11.4689,11.5054,40057.0
2017-05-05 11:00:00,12.62,12.66,12.62,12.65,41444.0,11.4963,11.5327,11.4963,11.5236,41444.0
2017-05-05 11:30:00,12.66,12.67,12.65,12.65,22956.0,11.5327,11.5418,11.5236,11.5236,22956.0
2017-05-05 12:00:00,12.65,12.66,12.64,12.64,31468.0,11.5236,11.5327,11.5145,11.5145,31468.0
2017-05-05 12:30:00,12.64,12.64,12.61,12.62,41625.0,11.5145,11.5145,11.4872,11.4963,41625.0
2017-05-05 13:00:00,12.61,12.62,12.6,12.61,31620.0,11.4872,11.4963,11.478,11.4872,31620.0
2017-05-05 13:30:00,12.61,12.62,12.6,12.61,18851.0,11.4872,11.4963,11.478,11.4872,18851.0
2017-05-05 14:00:00,12.6,12.62,12.59,12.61,44360.0,11.478,11.4963,11.4689,11.4872,44360.0
2017-05-05 14:30:00,12.62,12.66,12.61,12.65,46787.0,11.4963,11.5327,11.4872,11.5236,46787.0
2017-05-05 15:00:00,12.65,12.67,12.62,12.67,75660.0,11.5236,11.5418,11.4963,11.5418,75660.0
2017-05-05 15:30:00,12.66,12.69,12.64,12.69,246191.0,11.5327,11.56,11.5145,11.56,246191.0
2017-05-08 09:30:00,12.7,12.72,12.68,12.7,106996.0,11.5691,11.5874,11.5509,11.5691,106996.0
2017-05-08 10:00:00,12.7,12.74,12.69,12.74,64072.0,11.5691,11.6056,11.56,11.6056,64072.0
2017-05-08 10:30:00,12.74,12.75,12.72,12.75,62591.0,11.6056,11.6147,11.5874,11.6147,62591.0
2017-05-08 11:00:00,12.74,12.75,12.69,12.69,84666.0,11.6056,11.6147,11.56,11.56,84666.0
2017-05-08 11:30:00,12.69,12.7,12.66,12.69,47816.0,11.56,11.5691,11.5327,11.56,47816.0
2017-05-08 12:00:00,12.69,12.7,12.68,12.7,55158.0,11.56,11.5691,11.5509,11.5691,55158.0
2017-05-08 12:30:00,12.7,12.74,12.69,12.74,95546.0,11.5691,11.6056,11.56,11.6056,95546.0
2017-05-08 13:00:00,12.74,12.74,12.71,12.72,121165.0,11.6056,11.6056,11.5782,11.5874,121165.0
2017-05-08 13:30:00,12.72,12.74,12.71,12.74,50381.0,11.5874,11.6056,11.5782,11.6056,50381.0
2017-05-08 14:00:00,12.74,12.74,12.73,12.74,34632.0,11.6056,11.6056,11.5965,11.6056,34632.0
2017-05-08 14:30:00,12.74,12.76,12.73,12.76,109204.0,11.6056,11.6238,11.5965,11.6238,109204.0
2017-05-08 15:00:00,12.76,12.77,12.74,12.76,81496.0,11.6238,11.6329,11.6056,11.6238,81496.0
2017-05-08 15:30:00,12.77,12.79,12.76,12.78,396946.0,11.6329,11.6511,11.6238,11.642,396946.0
2017-05-09 09:30:00,12.81,12.9,12.75,12.84,95268.0,11.6693,11.7513,11.6147,11.6967,95268.0
2017-05-09 10:00:00,12.84,12.86,12.8,12.86,100932.0,11.6967,11.7149,11.6602,11.7149,100932.0
2017-05-09 10:30:00,12.86,12.88,12.84,12.87,69779.0,11.7149,11.7331,11.6967,11.724,69779.0
2017-05-09 11:00:00,12.87,12.87,12.83,12.85,84629.0,11.724,11.724,11.6876,11.7058,84629.0
2017-05-09 11:30:00,12.85,12.87,12.84,12.86,44831.0,11.7058,11.724,11.6967,11.7149,44831.0
2017-05-09 12:00:00,12.86,12.86,12.84,12.86,50024.0,11.7149,11.7149,11.6967,11.7149,50024.0
2017-05-09 12:30:00,12.86,12.88,12.85,12.88,100248.0,11.7149,11.7331,11.7058,11.7331,100248.0
2017-05-09 13:00:00,12.88,12.88,12.84,12.85,45037.0,11.7331,11.7331,11.6967,11.7058,45037.0
2017-05-09 13:30:00,12.86,12.94,12.85,12.93,128328.0,11.7149,11.7878,11.7058,11.7787,128328.0
2017-05-09 14:00:00,12.93,12.95,12.9,12.94,195414.0,11.7787,11.7969,11.7513,11.7878,195414.0
2017-05-09 14:30:00,12.94,12.98,12.92,12.97,123929.0,11.7878,11.8242,11.7695,11.8151,123929.0
2017-05-09 15:00:00,12.98,13.09,12.97,13.07,470722.0,11.8242,11.9244,11.8151,11.9062,470722.0
2017-05-09 15:30:00,13.07,13.12,12.98,13.1,1433926.0,11.9062,11.9517,11.8242,11.9335,1433926.0
2017-05-10 09:30:00,12.3,13.3,12.26,13.17,569088.0,11.2048,12.1157,11.1683,11.9973,569088.0
2017-05-10 10:00:00,13.15,13.19,12.99,13.01,341197.0,11.9791,12.0155,11.8333,11.8515,341197.0
2017-05-10 10:30:00,13.01,13.14,13.0,13.09,209442.0,11.8515,11.97,11.8424,11.9244,209442.0
2017-05-10 11:00:00,13.08,13.14,13.0,13.0,222960.0,11.9153,11.97,11.8424,11.8424,222960.0
2017-05-10 11:30:00,13.01,13.02,12.95,12.96,246493.0,11.8515,11.8606,11.7969,11.806,246493.0
2017-05-10 12:00:00,12.95,12.96,12.86,12.89,210662.0,11.7969,11.806,11.7149,11.7422,210662.0
2017-05-10 12:30:00,12.89,12.9,12.64,12.66,228196.0,11.7422,11.7513,11.5145,11.5327,228196.0
2017-05-10 13:00:00,12.66,12.76,12.55,12.6,359491.0,11.5327,11.6238,11.4325,11.478,359491.0
2017-05-10 13:30:00,12.6,12.66,12.58,12.64,149092.0,11.478,11.5327,11.4598,11.5145,149092.0
2017-05-10 14:00:00,12.65,12.74,12.62,12.74,278087.0,11.5236,11.6056,11.4963,11.6056,278087.0
2017-05-10 14:30:00,12.74,12.81,12.72,12.73,197591.0,11.6056,11.6693,11.5874,11.5965,197591.0
2017-05-10 15:00:00,12.72,12.75,12.65,12.68,152811.0,11.5874,11.6147,11.5236,11.5509,152811.0
2017-05-10 15:30:00,12.68,12.75,12.66,12.73,617950.0,11.5509,11.6147,11.5327,11.5965,617950.0
2017-05-11 09:30:00,12.67,12.77,12.63,12.65,227375.0,11.5418,11.6329,11.5054,11.5236,227375.0
2017-05-11 10:00:00,12.65,12.66,12.59,12.6,160070.0,11.5236,11.5327,11.4689,11.478,160070.0
2017-05-11 10:30:00,12.59,12.69,12.56,12.67,117825.0,11.4689,11.56,11.4416,11.5418,117825.0
2017-05-11 11:00:00,12.67,12.7,12.65,12.67,75103.0,11.5418,11.5691,11.5236,11.5418,75103.0
2017-05-11 11:30:00,12.68,12.7,12.66,12.69,143409.0,11.5509,11.5691,11.5327,11.56,143409.0
2017-05-11 12:00:00,12.7,12.73,12.68,12.71,109682.0,11.5691,11.5965,11.5509,11.5782,109682.0
2017-05-11 12:30:00,12.71,12.72,12.65,12.65,61777.0,11.5782,11.5874,11.5236,11.5236,61777.0
2017-05-11 13:00:00,12.65,12.7,12.65,12.69,97726.0,11.5236,11.5691,11.5236,11.56,97726.0
2017-05-11 13:30:00,12.68,12.69,12.65,12.67,60782.0,11.5509,11.56,11.5236,11.5418,60782.0
2017-05-11 14:00:00,12.67,12.68,12.65,12.66,81059.0,11.5418,11.5509,11.5236,11.5327,81059.0
2017-05-11 14:30:00,12.66,12.7,12.65,12.7,149956.0,11.5327,11.5691,11.5236,11.5691,149956.0
2017-05-11 15:00:00,12.7,12.73,12.69,12.73,89876.0,11.5691,11.5965,11.56,11.5965,89876.0
2017-05-11 15:30:00,12.73,12.73,12.64,12.68,516534.0,11.5965,11.5965,11.5145,11.5509,516534.0
2017-05-12 09:30:00,12.67,12.72,12.59,12.71,127973.0,11.5418,11.5874,11.4689,11.5782,127973.0
2017-05-12 10:00:00,12.71,12.72,12.68,12.7,48687.0,11.5782,11.5874,11.5509,11.5691,48687.0
2017-05-12 10:30:00,12.69,12.72,12.68,12.69,35952.0,11.56,11.5874,11.5509,11.56,35952.0
2017-05-12 11:00:00,12.69,12.73,12.68,12.68,37496.0,11.56,11.5965,11.5509,11.5509,37496.0
2017-05-12 11:30:00,12.68,12.7,12.65,12.65,49127.0,11.5509,11.5691,11.5236,11.5236,49127.0
2017-05-12 12:00:00,12.66,12.67,12.65,12.66,43912.0,11.5327,11.5418,11.5236,11.5327,43912.0
2017-05-12 12:30:00,12.66,12.67,12.64,12.64,52373.0,11.5327,11.5418,11.5145,11.5145,52373.0
2017-05-12 13:00:00,12.64,12.66,12.63,12.65,67925.0,11.5145,11.5327,11.5054,11.5236,67925.0
2017-05-12 13:30:00,12.66,12.68,12.64,12.68,65243.0,11.5327,11.5509,11.5145,11.5509,65243.0
2017-05-12 14:00:00,12.67,12.7,12.67,12.7,86986.0,11.5418,11.5691,11.5418,11.5691,86986.0
2017-05-12 14:30:00,12.7,12.72,12.69,12.71,115127.0,11.5691,11.5874,11.56,11.5782,115127.0
2017-05-12 15:00:00,12.7,12.71,12.7,12.7,40107.0,11.5691,11.5782,11.5691,11.5691,40107.0
2017-05-12 15:30:00,12.7,12.72,12.69,12.71,547464.0,11.5691,11.5874,11.56,11.5782,547464.0
2017-05-15 09:30:00,12.78,12.87,12.77,12.87,108276.0,11.642,11.724,11.6329,11.724,108276.0
2017-05-15 10:00:00,12.87,12.94,12.85,12.91,61018.0,11.724,11.7878,11.7058,11.7604,61018.0
2017-05-15 10:30:00,12.92,12.92,12.85,12.86,107629.0,11.7695,11.7695,11.7058,11.7149,107629.0
2017-05-15 11:00:00,12.87,12.87,12.82,12.82,67505.0,11.724,11.724,11.6785,11.6785,67505.0
2017-05-15 11:30:00,12.82,12.83,12.76,12.77,92372.0,11.6785,11.6876,11.6238,11.6329,92372.0
2017-05-15 12:00:00,12.77,12.79,12.77,12.78,74742.0,11.6329,11.6511,11.6329,11.642,74742.0
2017-05-15 12:30:00,12.77,12.82,12.77,12.8,85452.0,11.6329,11.6785,11.6329,11.6602,85452.0
2017-05-15 13:00:00,12.8,12.84,12.8,12.84,85986.0,11.6602,11.6967,11.6602,11.6967,85986.0
2017-05-15 13:30:00,12.84,12.88,12.84,12.87,53194.0,11.6967,11.7331,11.6967,11.724,53194.0
2017-05-15 14:00:00,12.87,12.9,12.86,12.88,118597.0,11.724,11.7513,11.7149,11.7331,118597.0
2017-05-15 14:30:00,12.87,12.88,12.87,12.88,45836.0,11.724,11.7331,11.724,11.7331,45836.0
2017-05-15 15:00:00,12.88,12.91,12.87,12.91,182829.0,11.7331,11.7604,11.724,11.7604,182829.0
2017-05-15 15:30:00,12.91,12.91,12.87,12.88,497035.0,11.7604,11.7604,11.724,11.7331,497035.0
2017-05-16 09:30:00,12.96,12.96,12.85,12.87,127695.0,11.806,11.806,11.7058,11.724,127695.0
2017-05-16 10:00:00,12.87,12.89,12.84,12.85,48989.0,11.724,11.7422,11.6967,11.7058,48989.0
2017-05-16 10:30:00,12.84,12.85,12.81,12.83,87573.0,11.6967,11.7058,11.6693,11.6876,87573.0
2017-05-16 11:00:00,12.82,12.87,12.81,12.87,83083.0,11.6785,11.724,11.6693,11.724,83083.0
2017-05-16 11:30:00,12.87,12.89,12.85,12.87,75734.0,11.724,11.7422,11.7058,11.724,75734.0
2017-05-16 12:00:00,12.87,12.89,12.86,12.88,39619.0,11.724,11.7422,11.7149,11.7331,39619.0
2017-05-16 12:30:00,12.88,12.88,12.86,12.87,44208.0,11.7331,11.7331,11.7149,11.724,44208.0
2017-05-16 13:00:00,12.87,12.88,12.86,12.87,81787.0,11.724,11.7331,11.7149,11.724,81787.0
2017-05-16 13:30:00,12.87,12.92,12.86,12.9,114318.0,11.724,11.7695,11.7149,11.7513,114318.0
2017-05-16 14:00:00,12.89,12.92,12.89,12.89,64032.0,11.7422,11.7695,11.7422,11.7422,64032.0
2017-05-16 14:30:00,12.9,12.94,12.89,12.92,111566.0,11.7513,11.7878,11.7422,11.7695,111566.0
2017-05-16 15:00:00,12.91,12.94,12.91,12.93,73162.0,11.7604,11.7878,11.7604,11.7787,73162.0
2017-05-16 15:30:00,12.93,12.95,12.92,12.93,497796.0,11.7787,11.7969,11.7695,11.7787,497796.0
2017-05-17 09:30:00,12.85,12.86,12.72,12.73,142244.0,11.7058,11.7149,11.5874,11.5965,142244.0
2017-05-17 10:00:00,12.72,12.79,12.72,12.77,84488.0,11.5874,11.6511,11.5874,11.6329,84488.0
2017-05-17 10:30:00,12.77,12.78,12.73,12.77,124628.0,11.6329,11.642,11.5965,11.6329,124628.0
2017-05-17 11:00:00,12.78,12.78,12.71,12.71,90321.0,11.642,11.642,11.5782,11.5782,90321.0
2017-05-17 11:30:00,12.71,12.73,12.69,12.72,68975.0,11.5782,11.5965,11.56,11.5874,68975.0
2017-05-17 12:00:00,12.71,12.72,12.7,12.71,68146.0,11.5782,11.5874,11.5691,11.5782,68146.0
2017-05-17 12:30:00,12.71,12.74,12.7,12.74,70596.0,11.5782,11.6056,11.5691,11.6056,70596.0
2017-05-17 13:00:00,12.74,12.75,12.72,12.74,109389.0,11.6056,11.6147,11.5874,11.6056,109389.0
2017-05-17 13:30:00,12.73,12.74,12.69,12.7,121757.0,11.5965,11.6056,11.56,11.5691,121757.0
2017-05-17 14:00:00,12.71,12.72,12.67,12.71,192596.0,11.5782,11.5874,11.5418,11.5782,192596.0
2017-05-17 14:30:00,12.71,12.71,12.67,12.69,132500.0,11.5782,11.5782,11.5418,11.56,132500.0
2017-05-17 15:00:00,12.69,12.76,12.68,12.73,199385.0,11.56,11.6238,11.5509,11.5965,199385.0
2017-05-17 15:30:00,12.72,12.73,12.65,12.66,629955.0,11.5874,11.5965,11.5236,11.5327,629955.0
2017-05-18 09:30:00,12.69,12.69,12.58,12.64,198009.0,11.56,11.56,11.4598,11.5145,198009.0
2017-05-18 10:00:00,12.64,12.77,12.64,12.77,134032.0,11.5145,11.6329,11.5145,11.6329,134032.0
2017-05-18 10:30:00,12.77,12.78,12.65,12.68,107452.0,11.6329,11.642,11.5236,11.5509,107452.0
2017-05-18 11:00:00,12.68,12.71,12.65,12.69,257661.0,11.5509,11.5782,11.5236,11.56,257661.0
2017-05-18 11:30:00,12.69,12.76,12.67,12.69,190770.0,11.56,11.6238,11.5418,11.56,190770.0
2017-05-18 12:00:00,12.7,12.71,12.68,12.69,128394.0,11.5691,11.5782,11.5509,11.56,128394.0
2017-05-18 12:30:00,12.69,12.72,12.68,12.72,181379.0,11.56,11.5874,11.5509,11.5874,181379.0
2017-05-18 13:00:00,12.72,12.72,12.67,12.68,80505.0,11.5874,11.5874,11.5418,11.5509,80505.0
2017-05-18 13:30:00,12.68,12.69,12.64,12.68,126481.0,11.5509,11.56,11.5145,11.5509,126481.0
2017-05-18 14:00:00,12.68,12.76,12.67,12.75,104995.0,11.5509,11.6238,11.5418,11.6147,104995.0
2017-05-18 14:30:00,12.75,12.78,12.73,12.74,48969.0,11.6147,11.642,11.5965,11.6056,48969.0
2017-05-18 15:00:00,12.74,12.75,12.71,12.72,91800.0,11.6056,11.6147,11.5782,11.5874,91800.0
2017-05-18 15:30:00,12.72,12.74,12.69,12.7,359374.0,11.5874,11.6056,11.56,11.5691,359374.0
2017-05-19 09:30:00,12.72,12.75,12.51,12.74,228345.0,11.5874,11.6147,11.3961,11.6056,228345.0
2017-05-19 10:00:00,12.74,12.76,12.7,12.72,90461.0,11.6056,11.6238,11.5691,11.5874,90461.0
2017-05-19 10:30:00,12.72,12.72,12.67,12.69,73178.0,11.5874,11.5874,11.5418,11.56,73178.0
2017-05-19 11:00:00,12.69,12.73,12.66,12.73,103208.0,11.56,11.5965,11.5327,11.5965,103208.0
2017-05-19 11:30:00,12.73,12.73,12.7,12.72,39454.0,11.5965,11.5965,11.5691,11.5874,39454.0
2017-05-19 12:00:00,12.73,12.77,12.72,12.77,47742.0,11.5965,11.6329,11.5874,11.6329,47742.0
2017-05-19 12:30:00,12.76,12.78,12.75,12.76,47574.0,11.6238,11.642,11.6147,11.6238,47574.0
2017-05-19 13:00:00,12.76,12.79,12.75,12.79,55566.0,11.6238,11.6511,11.6147,11.6511,55566.0
2017-05-19 13:30:00,12.79,12.8,12.77,12.8,54849.0,11.6511,11.6602,11.6329,11.6602,54849.0
2017-05-19 14:00:00,12.8,12.8,12.78,12.79,47224.0,11.6602,11.6602,11.642,11.6511,47224.0
2017-05-19 14:30:00,12.79,12.82,12.78,12.81,76927.0,11.6511,11.6785,11.642,11.6693,76927.0
2017-05-19 15:00:00,12.81,12.81,12.76,12.78,151335.0,11.6693,11.6693,11.6238,11.642,151335.0
2017-05-19 15:30:00,12.77,12.83,12.77,12.81,385201.0,11.6329,11.6876,11.6329,11.6693,385201.0
2017-05-22 09:30:00,12.86,12.98,12.71,12.94,439309.0,11.7149,11.8242,11.5782,11.7878,439309.0
2017-05-22 10:00:00,12.93,12.94,12.9,12.91,123848.0,11.7787,11.7878,11.7513,11.7604,123848.0
2017-05-22 10:30:00,12.92,13.0,12.91,13.0,86810.0,11.7695,11.8424,11.7604,11.8424,86810.0
2017-05-22 11:00:00,13.0,13.03,12.99,13.01,56384.0,11.8424,11.8698,11.8333,11.8515,56384.0
2017-05-22 11:30:00,13.02,13.06,13.0,13.06,57748.0,11.8606,11.8971,11.8424,11.8971,57748.0
2017-05-22 12:00:00,13.06,13.09,13.04,13.09,52410.0,11.8971,11.9244,11.8789,11.9244,52410.0
2017-05-22 12:30:00,13.08,13.1,13.07,13.09,59782.0,11.9153,11.9335,11.9062,11.9244,59782.0
2017-05-22 13:00:00,13.09,13.1,13.08,13.09,48060.0,11.9244,11.9335,11.9153,11.9244,48060.0
2017-05-22 13:30:00,13.09,13.1,13.08,13.1,42054.0,11.9244,11.9335,11.9153,11.9335,42054.0
2017-05-22 14:00:00,13.09,13.13,13.08,13.11,109869.0,11.9244,11.9608,11.9153,11.9426,109869.0
2017-05-22 14:30:00,13.12,13.13,13.1,13.12,55696.0,11.9517,11.9608,11.9335,11.9517,55696.0
2017-05-22 15:00:00,13.11,13.14,13.1,13.12,130207.0,11.9426,11.97,11.9335,11.9517,130207.0
2017-05-22 15:30:00,13.12,13.15,13.11,13.13,336884.0,11.9517,11.9791,11.9426,11.9608,336884.0
2017-05-23 09:30:00,13.17,13.18,13.08,13.09,89465.0,11.9973,12.0064,11.9153,11.9244,89465.0
2017-05-23 10:00:00,13.09,13.17,13.06,13.15,79778.0,11.9244,11.9973,11.8971,11.9791,79778.0
2017-05-23 10:30:00,13.15,13.16,13.12,13.13,68763.0,11.9791,11.9882,11.9517,11.9608,68763.0
2017-05-23 11:00:00,13.13,13.19,13.12,13.19,59562.0,11.9608,12.0155,11.9517,12.0155,59562.0
2017-05-23 11:30:00,13.18,13.22,13.17,13.22,61697.0,12.0064,12.0428,11.9973,12.0428,61697.0
2017-05-23 12:00:00,13.22,13.23,13.2,13.21,33743.0,12.0428,12.0519,12.0246,12.0337,33743.0
2017-05-23 12:30:00,13.2,13.2,13.18,13.19,87381.0,12.0246,12.0246,12.0064,12.0155,87381.0
2017-05-23 13:00:00,13.2,13.22,13.19,13.21,53966.0,12.0246,12.0428,12.0155,12.0337,53966.0
2017-05-23 13:30:00,13.21,13.24,13.21,13.22,48098.0,12.0337,12.0611,12.0337,12.0428,48098.0
2017-05-23 14:00:00,13.23,13.26,13.19,13.19,82372.0,12.0519,12.0793,12.0155,12.0155,82372.0
2017-05-23 14:30:00,13.19,13.2,13.18,13.19,51349.0,12.0155,12.0246,12.0064,12.0155,51349.0
2017-05-23 15:00:00,13.19,13.2,13.16,13.16,49854.0,12.0155,12.0246,11.9882,11.9882,49854.0
2017-05-23 15:30:00,13.17,13.18,13.14,13.15,432499.0,11.9973,12.0064,11.97,11.9791,432499.0
2017-05-24 09:30:00,13.19,13.19,13.14,13.15,58344.0,12.0155,12.0155,11.97,11.9791,58344.0
2017-05-24 10:00:00,13.16,13.17,13.13,13.14,62858.0,11.9882,11.9973,11.9608,11.97,62858.0
2017-05-24 10:30:00,13.14,13.2,13.14,13.19,51925.0,11.97,12.0246,11.97,12.0155,51925.0
2017-05-24 11:00:00,13.2,13.2,13.14,13.15,52990.0,12.0246,12.0246,11.97,11.9791,52990.0
2017-05-24 11:30:00,13.15,13.16,13.12,13.15,61951.0,11.9791,11.9882,11.9517,11.9791,61951.0
2017-05-24 12:00:00,13.15,13.17,13.14,13.17,39760.0,11.9791,11.9973,11.97,11.9973,39760.0
2017-05-24 12:30:00,13.17,13.17,13.16,13.16,11548.0,11.9973,11.9973,11.9882,11.9882,11548.0
2017-05-24 13:00:00,13.16,13.17,13.13,13.13,45476.0,11.9882,11.9973,11.9608,11.9608,45476.0
2017-05-24 13:30:00,13.13,13.16,13.13,13.16,50720.0,11.9608,11.9882,11.9608,11.9882,50720.0
2017-05-24 14:00:00,13.15,13.19,13.13,13.18,75602.0,11.9791,12.0155,11.9608,12.0064,75602.0
2017-05-24 14:30:00,13.18,13.19,13.16,13.16,32904.0,12.0064,12.0155,11.9882,11.9882,32904.0
2017-05-24 15:00:00,13.16,13.2,13.16,13.19,81839.0,11.9882,12.0246,11.9882,12.0155,81839.0
2017-05-24 15:30:00,13.2,13.23,13.19,13.21,224652.0,12.0246,12.0519,12.0155,12.0337,224652.0
2017-05-25 09:30:00,13.29,13.29,13.23,13.28,45451.0,12.1066,12.1066,12.0519,12.0975,45451.0
2017-05-25 10:00:00,13.29,13.31,13.26,13.28,56589.0,12.1066,12.1248,12.0793,12.0975,56589.0
2017-05-25 10:30:00,13.29,13.3,13.22,13.23,30821.0,12.1066,12.1157,12.0428,12.0519,30821.0
2017-05-25 11:00:00,13.23,13.27,13.22,13.25,60269.0,12.0519,12.0884,12.0428,12.0702,60269.0
2017-05-25 11:30:00,13.25,13.25,13.18,13.18,37397.0,12.0702,12.0702,12.0064,12.0064,37397.0
2017-05-25 12:00:00,13.19,13.22,13.17,13.21,48254.0,12.0155,12.0428,11.9973,12.0337,48254.0
2017-05-25 12:30:00,13.21,13.26,13.2,13.25,36650.0,12.0337,12.0793,12.0246,12.0702,36650.0
2017-05-25 13:00:00,13.25,13.25,13.2,13.22,38401.0,12.0702,12.0702,12.0246,12.0428,38401.0
2017-05-25 13:30:00,13.21,13.24,13.21,13.24,25166.0,12.0337,12.0611,12.0337,12.0611,25166.0
2017-05-25 14:00:00,13.24,13.24,13.21,13.21,27264.0,12.0611,12.0611,12.0337,12.0337,27264.0
2017-05-25 14:30:00,13.21,13.25,13.21,13.23,51978.0,12.0337,12.0702,12.0337,12.0519,51978.0
2017-05-25 15:00:00,13.24,13.24,13.2,13.23,89418.0,12.0611,12.0611,12.0246,12.0519,89418.0
2017-05-25 15:30:00,13.23,13.24,13.21,13.21,263777.0,12.0519,12.0611,12.0337,12.0337,263777.0
2017-05-26 09:30:00,13.23,13.29,13.17,13.27,73272.0,12.0519,12.1066,11.9973,12.0884,73272.0
2017-05-26 10:00:00,13.27,13.32,13.25,13.31,57647.0,12.0884,12.1339,12.0702,12.1248,57647.0
2017-05-26 10:30:00,13.31,13.32,13.3,13.3,29581.0,12.1248,12.1339,12.1157,12.1157,29581.0
2017-05-26 11:00:00,13.31,13.31,13.29,13.31,58862.0,12.1248,12.1248,12.1066,12.1248,58862.0
2017-05-26 11:30:00,13.31,13.31,13.29,13.29,45067.0,12.1248,12.1248,12.1066,12.1066,45067.0
2017-05-26 12:00:00,13.3,13.37,13.29,13.36,80593.0,12.1157,12.1795,12.1066,12.1704,80593.0
2017-05-26 12:30:00,13.36,13.37,13.35,13.36,19838.0,12.1704,12.1795,12.1613,12.1704,19838.0
2017-05-26 13:00:00,13.37,13.37,13.34,13.34,28985.0,12.1795,12.1795,12.1521,12.1521,28985.0
2017-05-26 13:30:00,13.35,13.36,13.33,13.33,31971.0,12.1613,12.1704,12.143,12.143,31971.0
2017-05-26 14:00:00,13.33,13.35,13.33,13.34,84678.0,12.143,12.1613,12.143,12.1521,84678.0
2017-05-26 14:30:00,13.33,13.34,13.33,13.34,25300.0,12.143,12.1521,12.143,12.1521,25300.0
2017-05-26 15:00:00,13.34,13.37,13.33,13.37,74689.0,12.1521,12.1795,12.143,12.1795,74689.0
2017-05-26 15:30:00,13.37,13.43,13.35,13.41,548048.0,12.1795,12.2341,12.1613,12.2159,548048.0
2017-05-30 09:30:00,13.4,13.43,13.14,13.38,195267.0,12.2068,12.2341,11.97,12.1886,195267.0
2017-05-30 10:00:00,13.38,13.43,13.35,13.38,148009.0,12.1886,12.2341,12.1613,12.1886,148009.0
2017-05-30 10:30:00,13.38,13.41,13.38,13.4,71536.0,12.1886,12.2159,12.1886,12.2068,71536.0
2017-05-30 11:00:00,13.4,13.4,13.31,13.32,91838.0,12.2068,12.2068,12.1248,12.1339,91838.0
2017-05-30 11:30:00,13.32,13.32,13.27,13.29,90424.0,12.1339,12.1339,12.0884,12.1066,90424.0
2017-05-30 12:00:00,13.3,13.3,13.28,13.3,35801.0,12.1157,12.1157,12.0975,12.1157,35801.0
2017-05-30 12:30:00,13.3,13.3,13.25,13.25,54525.0,12.1157,12.1157,12.0702,12.0702,54525.0
2017-05-30 13:00:00,13.26,13.27,13.24,13.26,40944.0,12.0793,12.0884,12.0611,12.0793,40944.0
2017-05-30 13:30:00,13.25,13.27,13.25,13.26,41056.0,12.0702,12.0884,12.0702,12.0793,41056.0
2017-05-30 14:00:00,13.26,13.26,13.23,13.24,35512.0,12.0793,12.0793,12.0519,12.0611,35512.0
2017-05-30 14:30:00,13.24,13.26,13.23,13.26,37851.0,12.0611,12.0793,12.0519,12.0793,37851.0
2017-05-30 15:00:00,13.26,13.31,13.25,13.27,65185.0,12.0793,12.1248,12.0702,12.0884,65185.0
2017-05-30 15:30:00,13.27,13.31,13.27,13.28,338810.0,12.0884,12.1248,12.0884,12.0975,338810.0
2017-05-31 09:30:00,13.33,13.33,13.18,13.21,95507.0,12.143,12.143,12.0064,12.0337,95507.0
2017-05-31 10:00:00,13.21,13.21,13.12,13.18,152126.0,12.0337,12.0337,11.9517,12.0064,152126.0
2017-05-31 10:30:00,13.18,13.19,13.14,13.16,92673.0,12.0064,12.0155,11.97,11.9882,92673.0
2017-05-31 11:00:00,13.16,13.16,13.12,13.13,67824.0,11.9882,11.9882,11.9517,11.9608,67824.0
2017-05-31 11:30:00,13.12,13.17,13.1,13.17,76018.0,11.9517,11.9973,11.9335,11.9973,76018.0
2017-05-31 12:00:00,13.17,13.23,13.16,13.22,47390.0,11.9973,12.0519,11.9882,12.0428,47390.0
2017-05-31 12:30:00,13.21,13.22,13.21,13.21,29768.0,12.0337,12.0428,12.0337,12.0337,29768.0
2017-05-31 13:00:00,13.22,13.26,13.21,13.21,61787.0,12.0428,12.0793,12.0337,12.0337,61787.0
2017-05-31 13:30:00,13.21,13.24,13.2,13.22,37920.0,12.0337,12.0611,12.0246,12.0428,37920.0
2017-05-31 14:00:00,13.22,13.29,13.21,13.29,79459.0,12.0428,12.1066,12.0337,12.1066,79459.0
2017-05-31 14:30:00,13.29,13.33,13.29,13.32,79763.0,12.1066,12.143,12.1066,12.1339,79763.0
2017-05-31 15:00:00,13.32,13.35,13.31,13.35,122857.0,12.1339,12.1613,12.1248,12.1613,122857.0
2017-05-31 15:30:00,13.35,13.39,13.3,13.38,537249.0,12.1613,12.1977,12.1157,12.1886,537249.0
2017-06-01 09:30:00,13.5,13.59,13.38,13.57,211729.0,12.2979,12.3799,12.1886,12.3617,211729.0
2017-06-01 10:00:00,13.56,13.62,13.53,13.53,113433.0,12.3526,12.4072,12.3252,12.3252,113433.0
2017-06-01 10:30:00,13.53,13.54,13.49,13.51,83954.0,12.3252,12.3343,12.2888,12.307,83954.0
2017-06-01 11:00:00,13.52,13.55,13.47,13.53,93443.0,12.3161,12.3435,12.2706,12.3252,93443.0
2017-06-01 11:30:00,13.53,13.62,13.53,13.6,66075.0,12.3252,12.4072,12.3252,12.389,66075.0
2017-06-01 12:00:00,13.6,13.6,13.49,13.49,145484.0,12.389,12.389,12.2888,12.2888,145484.0
2017-06-01 12:30:00,13.5,13.57,13.49,13.56,85375.0,12.2979,12.3617,12.2888,12.3526,85375.0
2017-06-01 13:00:00,13.56,13.58,13.55,13.57,59706.0,12.3526,12.3708,12.3435,12.3617,59706.0
2017-06-01 13:30:00,13.57,13.57,13.55,13.56,33391.0,12.3617,12.3617,12.3435,12.3526,33391.0
2017-06-01 14:00:00,13.56,13.56,13.52,13.54,53030.0,12.3526,12.3526,12.3161,12.3343,53030.0
2017-06-01 14:30:00,13.54,13.55,13.52,13.53,48861.0,12.3343,12.3435,12.3161,12.3252,48861.0
2017-06-01 15:00:00,13.53,13.53,13.48,13.5,112351.0,12.3252,12.3252,12.2797,12.2979,112351.0
2017-06-01 15:30:00,13.5,13.58,13.49,13.57,303209.0,12.2979,12.3708,12.2888,12.3617,303209.0
2017-06-02 09:30:00,13.55,13.56,13.43,13.54,125972.0,12.3435,12.3526,12.2341,12.3343,125972.0
2017-06-02 10:00:00,13.54,13.6,13.54,13.6,77622.0,12.3343,12.389,12.3343,12.389,77622.0
2017-06-02 10:30:00,13.6,13.64,13.57,13.58,90883.0,12.389,12.4254,12.3617,12.3708,90883.0
2017-06-02 11:00:00,13.58,13.59,13.57,13.57,30123.0,12.3708,12.3799,12.3617,12.3617,30123.0
2017-06-02 11:30:00,13.57,13.59,13.55,13.56,45783.0,12.3617,12.3799,12.3435,12.3526,45783.0
2017-06-02 12:00:00,13.56,13.58,13.53,13.58,57507.0,12.3526,12.3708,12.3252,12.3708,57507.0
2017-06-02 12:30:00,13.58,13.58,13.53,13.54,36266.0,12.3708,12.3708,12.3252,12.3343,36266.0
2017-06-02 13:00:00,13.53,13.55,13.51,13.52,51226.0,12.3252,12.3435,12.307,12.3161,51226.0
2017-06-02 13:30:00,13.51,13.54,13.51,13.53,24873.0,12.307,12.3343,12.307,12.3252,24873.0
2017-06-02 14:00:00,13.53,13.55,13.47,13.49,89022.0,12.3252,12.3435,12.2706,12.2888,89022.0
2017-06-02 14:30:00,13.49,13.5,13.46,13.48,68056.0,12.2888,12.2979,12.2615,12.2797,68056.0
2017-06-02 15:00:00,13.48,13.57,13.47,13.57,114803.0,12.2797,12.3617,12.2706,12.3617,114803.0
2017-06-02 15:30:00,13.57,13.6,13.56,13.57,436753.0,12.3617,12.389,12.3526,12.3617,436753.0
2017-06-05 09:30:00,13.61,13.61,13.41,13.44,144443.0,12.3981,12.3981,12.2159,12.2432,144443.0
2017-06-05 10:00:00,13.43,13.52,13.43,13.51,79073.0,12.2341,12.3161,12.2341,12.307,79073.0
2017-06-05 10:30:00,13.5,13.58,13.48,13.57,77300.0,12.2979,12.3708,12.2797,12.3617,77300.0
2017-06-05 11:00:00,13.57,13.59,13.5,13.51,81722.0,12.3617,12.3799,12.2979,12.307,81722.0
2017-06-05 11:30:00,13.5,13.54,13.45,13.54,157807.0,12.2979,12.3343,12.2524,12.3343,157807.0
2017-06-05 12:00:00,13.54,13.6,13.53,13.56,166328.0,12.3343,12.389,12.3252,12.3526,166328.0
2017-06-05 12:30:00,13.56,13.57,13.51,13.52,88429.0,12.3526,12.3617,12.307,12.3161,88429.0
2017-06-05 13:00:00,13.51,13.52,13.5,13.52,35983.0,12.307,12.3161,12.2979,12.3161,35983.0
2017-06-05 13:30:00,13.52,13.52,13.48,13.48,61808.0,12.3161,12.3161,12.2797,12.2797,61808.0
2017-06-05 14:00:00,13.49,13.49,13.47,13.47,38234.0,12.2888,12.2888,12.2706,12.2706,38234.0
2017-06-05 14:30:00,13.48,13.48,13.43,13.44,70836.0,12.2797,12.2797,12.2341,12.2432,70836.0
2017-06-05 15:00:00,13.44,13.48,13.43,13.48,103231.0,12.2432,12.2797,12.2341,12.2797,103231.0
2017-06-05 15:30:00,13.48,13.48,13.43,13.44,276938.0,12.2797,12.2797,12.2341,12.2432,276938.0
2017-06-06 09:30:00,13.41,13.41,13.22,13.4,88165.0,12.2159,12.2159,12.0428,12.2068,88165.0
2017-06-06 10:00:00,13.4,13.46,13.35,13.35,75918.0,12.2068,12.2615,12.1613,12.1613,75918.0
2017-06-06 10:30:00,13.35,13.35,13.33,13.33,48279.0,12.1613,12.1613,12.143,12.143,48279.0
2017-06-06 11:00:00,13.33,13.34,13.31,13.33,45801.0,12.143,12.1521,12.1248,12.143,45801.0
2017-06-06 11:30:00,13.32,13.4,13.32,13.38,75292.0,12.1339,12.2068,12.1339,12.1886,75292.0
2017-06-06 12:00:00,13.38,13.39,13.37,13.38,22749.0,12.1886,12.1977,12.1795,12.1886,22749.0
2017-06-06 12:30:00,13.38,13.44,13.38,13.41,83026.0,12.1886,12.2432,12.1886,12.2159,83026.0
2017-06-06 13:00:00,13.41,13.42,13.38,13.42,61920.0,12.2159,12.225,12.1886,12.225,61920.0
2017-06-06 13:30:00,13.42,13.42,13.39,13.4,66561.0,12.225,12.225,12.1977,12.2068,66561.0
2017-06-06 14:00:00,13.4,13.43,13.4,13.4,84349.0,12.2068,12.2341,12.2068,12.2068,84349.0
2017-06-06 14:30:00,13.41,13.46,13.4,13.44,78579.0,12.2159,12.2615,12.2068,12.2432,78579.0
2017-06-06 15:00:00,13.45,13.47,13.44,13.46,91735.0,12.2524,12.2706,12.2432,12.2615,91735.0
2017-06-06 15:30:00,13.46,13.5,13.43,13.47,423079.0,12.2615,12.2979,12.2341,12.2706,423079.0
2017-06-07 09:30:00,13.54,13.54,13.32,13.32,233199.0,12.3343,12.3343,12.1339,12.1339,233199.0
2017-06-07 10:00:00,13.32,13.53,13.32,13.52,186020.0,12.1339,12.3252,12.1339,12.3161,186020.0
2017-06-07 10:30:00,13.51,13.55,13.44,13.54,91426.0,12.307,12.3435,12.2432,12.3343,91426.0
2017-06-07 11:00:00,13.54,13.54,13.49,13.49,92767.0,12.3343,12.3343,12.2888,12.2888,92767.0
2017-06-07 11:30:00,13.49,13.49,13.35,13.36,95734.0,12.2888,12.2888,12.1613,12.1704,95734.0
2017-06-07 12:00:00,13.36,13.4,13.35,13.39,71541.0,12.1704,12.2068,12.1613,12.1977,71541.0
2017-06-07 12:30:00,13.39,13.4,13.32,13.34,84421.0,12.1977,12.2068,12.1339,12.1521,84421.0
2017-06-07 13:00:00,13.34,13.36,13.31,13.36,70428.0,12.1521,12.1704,12.1248,12.1704,70428.0
2017-06-07 13:30:00,13.35,13.38,13.33,13.38,67338.0,12.1613,12.1886,12.143,12.1886,67338.0
2017-06-07 14:00:00,13.37,13.4,13.36,13.38,82845.0,12.1795,12.2068,12.1704,12.1886,82845.0
2017-06-07 14:30:00,13.38,13.4,13.37,13.38,77915.0,12.1886,12.2068,12.1795,12.1886,77915.0
2017-06-07 15:00:00,13.37,13.38,13.37,13.37,75181.0,12.1795,12.1886,12.1795,12.1795,75181.0
2017-06-07 15:30:00,13.38,13.41,13.34,13.36,488317.0,12.1886,12.2159,12.1521,12.1704,488317.0
2017-06-08 09:30:00,13.33,13.37,13.18,13.32,113913.0,12.143,12.1795,12.0064,12.1339,113913.0
2017-06-08 10:00:00,13.33,13.38,13.29,13.29,100928.0,12.143,12.1886,12.1066,12.1066,100928.0
2017-06-08 10:30:00,13.29,13.34,13.28,13.31,52664.0,12.1066,12.1521,12.0975,12.1248,52664.0
2017-06-08 11:00:00,13.32,13.36,13.31,13.36,46604.0,12.1339,12.1704,12.1248,12.1704,46604.0
2017-06-08 11:30:00,13.35,13.43,13.35,13.43,97099.0,12.1613,12.2341,12.1613,12.2341,97099.0
2017-06-08 12:00:00,13.43,13.46,13.39,13.39,82176.0,12.2341,12.2615,12.1977,12.1977,82176.0
2017-06-08 12:30:00,13.39,13.39,13.36,13.38,50804.0,12.1977,12.1977,12.1704,12.1886,50804.0
2017-06-08 13:00:00,13.38,13.47,13.37,13.44,96992.0,12.1886,12.2706,12.1795,12.2432,96992.0
2017-06-08 13:30:00,13.44,13.5,13.44,13.5,51275.0,12.2432,12.2979,12.2432,12.2979,51275.0
2017-06-08 14:00:00,13.5,13.5,13.44,13.44,61906.0,12.2979,12.2979,12.2432,12.2432,61906.0
2017-06-08 14:30:00,13.45,13.46,13.43,13.44,59924.0,12.2524,12.2615,12.2341,12.2432,59924.0
2017-06-08 15:00:00,13.44,13.49,13.43,13.48,83718.0,12.2432,12.2888,12.2341,12.2797,83718.0
2017-06-08 15:30:00,13.48,13.53,13.45,13.52,273439.0,12.2797,12.3252,12.2524,12.3161,273439.0
2017-06-09 09:30:00,13.55,13.55,13.43,13.51,92743.0,12.3435,12.3435,12.2341,12.307,92743.0
2017-06-09 10:00:00,13.5,13.57,13.49,13.57,58465.0,12.2979,12.3617,12.2888,12.3617,58465.0
2017-06-09 10:30:00,13.58,13.62,13.57,13.62,38708.0,12.3708,12.4072,12.3617,12.4072,38708.0
2017-06-09 11:00:00,13.62,13.64,13.6,13.64,60430.0,12.4072,12.4254,12.389,12.4254,60430.0
2017-06-09 11:30:00,13.64,13.65,13.62,13.63,29245.0,12.4254,12.4345,12.4072,12.4163,29245.0
2017-06-09 12:00:00,13.62,13.63,13.61,13.63,70928.0,12.4072,12.4163,12.3981,12.4163,70928.0
2017-06-09 12:30:00,13.62,13.65,13.61,13.63,50208.0,12.4072,12.4345,12.3981,12.4163,50208.0
2017-06-09 13:00:00,13.62,13.64,13.57,13.58,53589.0,12.4072,12.4254,12.3617,12.3708,53589.0
2017-06-09 13:30:00,13.58,13.59,13.53,13.54,65630.0,12.3708,12.3799,12.3252,12.3343,65630.0
2017-06-09 14:00:00,13.54,13.56,13.52,13.54,46541.0,12.3343,12.3526,12.3161,12.3343,46541.0
2017-06-09 14:30:00,13.54,13.55,13.44,13.51,141706.0,12.3343,12.3435,12.2432,12.307,141706.0
2017-06-09 15:00:00,13.51,13.63,13.5,13.63,148829.0,12.307,12.4163,12.2979,12.4163,148829.0
2017-06-09 15:30:00,13.62,13.68,13.59,13.66,615235.0,12.4072,12.4619,12.3799,12.4437,615235.0
2017-06-12 09:30:00,13.65,13.83,13.63,13.78,95478.0,12.4345,12.5985,12.4163,12.553,95478.0
2017-06-12 10:00:00,13.78,13.84,13.75,13.81,70485.0,12.553,12.6076,12.5256,12.5803,70485.0
2017-06-12 10:30:00,13.8,13.81,13.73,13.73,50054.0,12.5712,12.5803,12.5074,12.5074,50054.0
2017-06-12 11:00:00,13.74,13.76,13.67,13.68,48381.0,12.5165,12.5348,12.4528,12.4619,48381.0
2017-06-12 11:30:00,13.69,13.73,13.68,13.73,74770.0,12.471,12.5074,12.4619,12.5074,74770.0
2017-06-12 12:00:00,13.72,13.73,13.67,13.69,58303.0,12.4983,12.5074,12.4528,12.471,58303.0
2017-06-12 12:30:00,13.68,13.71,13.64,13.65,84698.0,12.4619,12.4892,12.4254,12.4345,84698.0
2017-06-12 13:00:00,13.65,13.67,13.65,13.66,45744.0,12.4345,12.4528,12.4345,12.4437,45744.0
2017-06-12 13:30:00,13.66,13.66,13.64,13.65,109992.0,12.4437,12.4437,12.4254,12.4345,109992.0
2017-06-12 14:00:00,13.65,13.66,13.64,13.66,65439.0,12.4345,12.4437,12.4254,12.4437,65439.0
2017-06-12 14:30:00,13.66,13.67,13.65,13.67,46704.0,12.4437,12.4528,12.4345,12.4528,46704.0
2017-06-12 15:00:00,13.66,13.69,13.64,13.67,177013.0,12.4437,12.471,12.4254,12.4528,177013.0
2017-06-12 15:30:00,13.66,13.67,13.65,13.66,475251.0,12.4437,12.4528,12.4345,12.4437,475251.0
2017-06-13 09:30:00,13.65,13.7,13.54,13.6,156035.0,12.4345,12.4801,12.3343,12.389,156035.0
2017-06-13 10:00:00,13.6,13.61,13.54,13.59,156367.0,12.389,12.3981,12.3343,12.3799,156367.0
2017-06-13 10:30:00,13.58,13.63,13.58,13.61,148563.0,12.3708,12.4163,12.3708,12.3981,148563.0
2017-06-13 11:00:00,13.6,13.62,13.58,13.6,69071.0,12.389,12.4072,12.3708,12.389,69071.0
2017-06-13 11:30:00,13.6,13.6,13.54,13.54,85480.0,12.389,12.389,12.3343,12.3343,85480.0
2017-06-13 12:00:00,13.54,13.55,13.53,13.53,26205.0,12.3343,12.3435,12.3252,12.3252,26205.0
2017-06-13 12:30:00,13.53,13.55,13.53,13.54,45533.0,12.3252,12.3435,12.3252,12.3343,45533.0
2017-06-13 13:00:00,13.55,13.55,13.53,13.53,31446.0,12.3435,12.3435,12.3252,12.3252,31446.0
2017-06-13 13:30:00,13.53,13.55,13.53,13.55,51586.0,12.3252,12.3435,12.3252,12.3435,51586.0
2017-06-13 14:00:00,13.55,13.56,13.53,13.55,160124.0,12.3435,12.3526,12.3252,12.3435,160124.0
2017-06-13 14:30:00,13.55,13.56,13.54,13.54,111108.0,12.3435,12.3526,12.3343,12.3343,111108.0
2017-06-13 15:00:00,13.54,13.55,13.54,13.55,89689.0,12.3343,12.3435,12.3343,12.3435,89689.0
2017-06-13 15:30:00,13.54,13.56,13.53,13.55,561834.0,12.3343,12.3526,12.3252,12.3435,561834.0
2017-06-14 09:30:00,13.59,13.63,13.54,13.55,202870.0,12.3799,12.4163,12.3343,12.3435,202870.0
2017-06-14 10:00:00,13.56,13.62,13.52,13.6,151757.0,12.3526,12.4072,12.3161,12.389,151757.0
2017-06-14 10:30:00,13.6,13.6,13.54,13.54,182296.0,12.389,12.389,12.3343,12.3343,182296.0
2017-06-14 11:00:00,13.54,13.57,13.53,13.54,126045.0,12.3343,12.3617,12.3252,12.3343,126045.0
2017-06-14 11:30:00,13.54,13.56,13.49,13.53,88040.0,12.3343,12.3526,12.2888,12.3252,88040.0
2017-06-14 12:00:00,13.53,13.58,13.51,13.57,73715.0,12.3252,12.3708,12.307,12.3617,73715.0
2017-06-14 12:30:00,13.58,13.58,13.55,13.56,83734.0,12.3708,12.3708,12.3435,12.3526,83734.0
2017-06-14 13:00:00,13.55,13.58,13.55,13.57,184472.0,12.3435,12.3708,12.3435,12.3617,184472.0
2017-06-14 13:30:00,13.57,13.59,13.55,13.58,328310.0,12.3617,12.3799,12.3435,12.3708,328310.0
2017-06-14 14:00:00,13.58,13.59,13.54,13.56,170061.0,12.3708,12.3799,12.3343,12.3526,170061.0
2017-06-14 14:30:00,13.57,13.57,13.53,13.53,141896.0,12.3617,12.3617,12.3252,12.3252,141896.0
2017-06-14 15:00:00,13.53,13.56,13.51,13.54,194760.0,12.3252,12.3526,12.307,12.3343,194760.0
2017-06-14 15:30:00,13.54,13.59,13.53,13.58,472414.0,12.3343,12.3799,12.3252,12.3708,472414.0
2017-06-15 09:30:00,13.59,13.72,13.44,13.53,83785.0,12.3799,12.4983,12.2432,12.3252,83785.0
2017-06-15 10:00:00,13.53,13.56,13.51,13.55,39796.0,12.3252,12.3526,12.307,12.3435,39796.0
2017-06-15 10:30:00,13.54,13.57,13.48,13.53,91767.0,12.3343,12.3617,12.2797,12.3252,91767.0
2017-06-15 11:00:00,13.53,13.56,13.52,13.54,85335.0,12.3252,12.3526,12.3161,12.3343,85335.0
2017-06-15 11:30:00,13.55,13.56,13.54,13.54,43613.0,12.3435,12.3526,12.3343,12.3343,43613.0
2017-06-15 12:00:00,13.54,13.55,13.53,13.53,34280.0,12.3343,12.3435,12.3252,12.3252,34280.0
2017-06-15 12:30:00,13.53,13.54,13.51,13.54,52766.0,12.3252,12.3343,12.307,12.3343,52766.0
2017-06-15 13:00:00,13.54,13.55,13.52,13.54,91378.0,12.3343,12.3435,12.3161,12.3343,91378.0
2017-06-15 13:30:00,13.54,13.55,13.53,13.54,29059.0,12.3343,12.3435,12.3252,12.3343,29059.0
2017-06-15 14:00:00,13.54,13.58,13.53,13.56,82989.0,12.3343,12.3708,12.3252,12.3526,82989.0
2017-06-15 14:30:00,13.56,13.58,13.54,13.57,59087.0,12.3526,12.3708,12.3343,12.3617,59087.0
2017-06-15 15:00:00,13.57,13.59,13.56,13.59,73976.0,12.3617,12.3799,12.3526,12.3799,73976.0
2017-06-15 15:30:00,13.59,13.61,13.56,13.6,340093.0,12.3799,12.3981,12.3526,12.389,340093.0
2017-06-16 09:30:00,13.34,13.67,13.19,13.59,312560.0,12.1521,12.4528,12.0155,12.3799,312560.0
2017-06-16 10:00:00,13.6,13.63,13.57,13.61,39417.0,12.389,12.4163,12.3617,12.3981,39417.0
2017-06-16 10:30:00,13.61,13.66,13.6,13.66,89775.0,12.3981,12.4437,12.389,12.4437,89775.0
2017-06-16 11:00:00,13.66,13.67,13.63,13.63,33518.0,12.4437,12.4528,12.4163,12.4163,33518.0
2017-06-16 11:30:00,13.63,13.66,13.63,13.66,23950.0,12.4163,12.4437,12.4163,12.4437,23950.0
2017-06-16 12:00:00,13.66,13.67,13.63,13.63,24210.0,12.4437,12.4528,12.4163,12.4163,24210.0
2017-06-16 12:30:00,13.64,13.64,13.62,13.62,21808.0,12.4254,12.4254,12.4072,12.4072,21808.0
2017-06-16 13:00:00,13.62,13.63,13.62,13.63,15113.0,12.4072,12.4163,12.4072,12.4163,15113.0
2017-06-16 13:30:00,13.63,13.65,13.62,13.65,15745.0,12.4163,12.4345,12.4072,12.4345,15745.0
2017-06-16 14:00:00,13.65,13.66,13.64,13.66,28068.0,12.4345,12.4437,12.4254,12.4437,28068.0
2017-06-16 14:30:00,13.66,13.73,13.65,13.73,72949.0,12.4437,12.5074,12.4345,12.5074,72949.0
2017-06-16 15:00:00,13.73,13.73,13.67,13.69,69538.0,12.5074,12.5074,12.4528,12.471,69538.0
2017-06-16 15:30:00,13.69,13.78,13.69,13.74,306443.0,12.471,12.553,12.471,12.5165,306443.0
2017-06-19 09:30:00,13.75,13.84,13.63,13.79,60333.0,12.5256,12.6076,12.4163,12.5621,60333.0
2017-06-19 10:00:00,13.8,13.81,13.76,13.8,28117.0,12.5712,12.5803,12.5348,12.5712,28117.0
2017-06-19 10:30:00,13.8,13.85,13.8,13.83,41587.0,12.5712,12.6167,12.5712,12.5985,41587.0
2017-06-19 11:00:00,13.82,13.83,13.78,13.78,50093.0,12.5894,12.5985,12.553,12.553,50093.0
2017-06-19 11:30:00,13.79,13.81,13.77,13.79,96538.0,12.5621,12.5803,12.5439,12.5621,96538.0
2017-06-19 12:00:00,13.8,13.8,13.75,13.77,51795.0,12.5712,12.5712,12.5256,12.5439,51795.0
2017-06-19 12:30:00,13.78,13.79,13.75,13.79,23633.0,12.553,12.5621,12.5256,12.5621,23633.0
2017-06-19 13:00:00,13.78,13.79,13.78,13.78,15657.0,12.553,12.5621,12.553,12.553,15657.0
2017-06-19 13:30:00,13.79,13.8,13.77,13.79,32940.0,12.5621,12.5712,12.5439,12.5621,32940.0
2017-06-19 14:00:00,13.79,13.8,13.76,13.78,29372.0,12.5621,12.5712,12.5348,12.553,29372.0
2017-06-19 14:30:00,13.78,13.78,13.74,13.76,24801.0,12.553,12.553,12.5165,12.5348,24801.0
2017-06-19 15:00:00,13.76,13.76,13.74,13.76,42477.0,12.5348,12.5348,12.5165,12.5348,42477.0
2017-06-19 15:30:00,13.75,13.8,13.75,13.78,161082.0,12.5256,12.5712,12.5256,12.553,161082.0
2017-06-20 09:30:00,13.75,13.75,13.67,13.7,27111.0,12.5256,12.5256,12.4528,12.4801,27111.0
2017-06-20 10:00:00,13.7,13.73,13.62,13.62,60420.0,12.4801,12.5074,12.4072,12.4072,60420.0
2017-06-20 10:30:00,13.63,13.65,13.61,13.64,26083.0,12.4163,12.4345,12.3981,12.4254,26083.0
2017-06-20 11:00:00,13.64,13.65,13.6,13.61,50008.0,12.4254,12.4345,12.389,12.3981,50008.0
2017-06-20 11:30:00,13.61,13.61,13.59,13.6,30818.0,12.3981,12.3981,12.3799,12.389,30818.0
2017-06-20 12:00:00,13.59,13.59,13.52,13.53,43638.0,12.3799,12.3799,12.3161,12.3252,43638.0
2017-06-20 12:30:00,13.52,13.56,13.51,13.55,41361.0,12.3161,12.3526,12.307,12.3435,41361.0
2017-06-20 13:00:00,13.56,13.57,13.54,13.56,19518.0,12.3526,12.3617,12.3343,12.3526,19518.0
2017-06-20 13:30:00,13.56,13.56,13.52,13.52,20073.0,12.3526,12.3526,12.3161,12.3161,20073.0
2017-06-20 14:00:00,13.52,13.53,13.5,13.51,53445.0,12.3161,12.3252,12.2979,12.307,53445.0
2017-06-20 14:30:00,13.51,13.53,13.5,13.52,52698.0,12.307,12.3252,12.2979,12.3161,52698.0
2017-06-20 15:00:00,13.52,13.55,13.5,13.51,53191.0,12.3161,12.3435,12.2979,12.307,53191.0
2017-06-20 15:30:00,13.51,13.53,13.48,13.49,272794.0,12.307,12.3252,12.2797,12.2888,272794.0
2017-06-21 09:30:00,13.52,13.59,13.51,13.53,73890.0,12.3161,12.3799,12.307,12.3252,73890.0
2017-06-21 10:00:00,13.53,13.57,13.53,13.57,67387.0,12.3252,12.3617,12.3252,12.3617,67387.0
2017-06-21 10:30:00,13.57,13.61,13.51,13.51,50649.0,12.3617,12.3981,12.307,12.307,50649.0
2017-06-21 11:00:00,13.51,13.53,13.49,13.49,53431.0,12.307,12.3252,12.2888,12.2888,53431.0
2017-06-21 11:30:00,13.49,13.51,13.47,13.5,42785.0,12.2888,12.307,12.2706,12.2979,42785.0
2017-06-21 12:00:00,13.5,13.5,13.45,13.48,46842.0,12.2979,12.2979,12.2524,12.2797,46842.0
2017-06-21 12:30:00,13.47,13.48,13.44,13.47,103624.0,12.2706,12.2797,12.2432,12.2706,103624.0
2017-06-21 13:00:00,13.46,13.47,13.44,13.46,68545.0,12.2615,12.2706,12.2432,12.2615,68545.0
2017-06-21 13:30:00,13.46,13.48,13.45,13.45,38971.0,12.2615,12.2797,12.2524,12.2524,38971.0
2017-06-21 14:00:00,13.46,13.61,13.45,13.53,277588.0,12.2615,12.3981,12.2524,12.3252,277588.0
2017-06-21 14:30:00,13.53,13.57,13.53,13.56,81193.0,12.3252,12.3617,12.3252,12.3526,81193.0
2017-06-21 15:00:00,13.57,13.59,13.55,13.57,100109.0,12.3617,12.3799,12.3435,12.3617,100109.0
2017-06-21 15:30:00,13.56,13.57,13.52,13.53,232843.0,12.3526,12.3617,12.3161,12.3252,232843.0
2017-06-22 09:30:00,13.53,13.55,13.45,13.46,50902.0,12.3252,12.3435,12.2524,12.2615,50902.0
2017-06-22 10:00:00,13.46,13.48,13.46,13.46,17570.0,12.2615,12.2797,12.2615,12.2615,17570.0
2017-06-22 10:30:00,13.46,13.49,13.46,13.48,34754.0,12.2615,12.2888,12.2615,12.2797,34754.0
2017-06-22 11:00:00,13.48,13.5,13.47,13.49,37743.0,12.2797,12.2979,12.2706,12.2888,37743.0
2017-06-22 11:30:00,13.49,13.49,13.45,13.47,22260.0,12.2888,12.2888,12.2524,12.2706,22260.0
2017-06-22 12:00:00,13.47,13.47,13.46,13.46,10852.0,12.2706,12.2706,12.2615,12.2615,10852.0
2017-06-22 12:30:00,13.47,13.49,13.46,13.49,18498.0,12.2706,12.2888,12.2615,12.2888,18498.0
2017-06-22 13:00:00,13.49,13.5,13.48,13.49,16704.0,12.2888,12.2979,12.2797,12.2888,16704.0
2017-06-22 13:30:00,13.5,13.5,13.4,13.42,77464.0,12.2979,12.2979,12.2068,12.225,77464.0
2017-06-22 14:00:00,13.42,13.43,13.37,13.4,83455.0,12.225,12.2341,12.1795,12.2068,83455.0
2017-06-22 14:30:00,13.4,13.4,13.35,13.36,146409.0,12.2068,12.2068,12.1613,12.1704,146409.0
2017-06-22 15:00:00,13.36,13.38,13.29,13.37,151976.0,12.1704,12.1886,12.1066,12.1795,151976.0
2017-06-22 15:30:00,13.37,13.45,13.35,13.45,475443.0,12.1795,12.2524,12.1613,12.2524,475443.0
2017-06-23 09:30:00,13.44,13.47,13.37,13.45,40595.0,12.2432,12.2706,12.1795,12.2524,40595.0
2017-06-23 10:00:00,13.46,13.52,13.44,13.52,36670.0,12.2615,12.3161,12.2432,12.3161,36670.0
2017-06-23 10:30:00,13.52,13.54,13.51,13.53,19654.0,12.3161,12.3343,12.307,12.3252,19654.0
2017-06-23 11:00:00,13.53,13.58,13.52,13.56,37265.0,12.3252,12.3708,12.3161,12.3526,37265.0
2017-06-23 11:30:00,13.56,13.56,13.51,13.52,24546.0,12.3526,12.3526,12.307,12.3161,24546.0
2017-06-23 12:00:00,13.52,13.52,13.5,13.51,20125.0,12.3161,12.3161,12.2979,12.307,20125.0
2017-06-23 12:30:00,13.51,13.52,13.5,13.51,23311.0,12.307,12.3161,12.2979,12.307,23311.0
2017-06-23 13:00:00,13.5,13.52,13.47,13.52,140726.0,12.2979,12.3161,12.2706,12.3161,140726.0
2017-06-23 13:30:00,13.52,13.54,13.52,13.54,23638.0,12.3161,12.3343,12.3161,12.3343,23638.0
2017-06-23 14:00:00,13.54,13.55,13.53,13.54,20965.0,12.3343,12.3435,12.3252,12.3343,20965.0
2017-06-23 14:30:00,13.54,13.59,13.52,13.58,56356.0,12.3343,12.3799,12.3161,12.3708,56356.0
2017-06-23 15:00:00,13.58,13.59,13.56,13.59,48169.0,12.3708,12.3799,12.3526,12.3799,48169.0
2017-06-23 15:30:00,13.59,13.62,13.58,13.59,250528.0,12.3799,12.4072,12.3708,12.3799,250528.0
2017-06-26 09:30:00,13.61,13.68,13.54,13.63,78718.0,12.3981,12.4619,12.3343,12.4163,78718.0
2017-06-26 10:00:00,13.64,13.65,13.61,13.62,23707.0,12.4254,12.4345,12.3981,12.4072,23707.0
2017-06-26 10:30:00,13.61,13.62,13.56,13.57,19610.0,12.3981,12.4072,12.3526,12.3617,19610.0
2017-06-26 11:00:00,13.56,13.58,13.53,13.57,49620.0,12.3526,12.3708,12.3252,12.3617,49620.0
2017-06-26 11:30:00,13.56,13.6,13.55,13.58,16419.0,12.3526,12.389,12.3435,12.3708,16419.0
2017-06-26 12:00:00,13.58,13.6,13.58,13.59,6769.0,12.3708,12.389,12.3708,12.3799,6769.0
2017-06-26 12:30:00,13.6,13.61,13.58,13.6,14712.0,12.389,12.3981,12.3708,12.389,14712.0
2017-06-26 13:00:00,13.61,13.61,13.6,13.6,8151.0,12.3981,12.3981,12.389,12.389,8151.0
2017-06-26 13:30:00,13.6,13.61,13.6,13.61,7870.0,12.389,12.3981,12.389,12.3981,7870.0
2017-06-26 14:00:00,13.6,13.62,13.6,13.62,38693.0,12.389,12.4072,12.389,12.4072,38693.0
2017-06-26 14:30:00,13.62,13.64,13.61,13.63,20252.0,12.4072,12.4254,12.3981,12.4163,20252.0
2017-06-26 15:00:00,13.63,13.68,13.63,13.64,73229.0,12.4163,12.4619,12.4163,12.4254,73229.0
2017-06-26 15:30:00,13.65,13.67,13.62,13.66,352047.0,12.4345,12.4528,12.4072,12.4437,352047.0
2017-06-27 09:30:00,13.61,13.69,13.58,13.69,45936.0,12.3981,12.471,12.3708,12.471,45936.0
2017-06-27 10:00:00,13.69,13.75,13.68,13.73,60841.0,12.471,12.5256,12.4619,12.5074,60841.0
2017-06-27 10:30:00,13.73,13.76,13.73,13.73,29423.0,12.5074,12.5348,12.5074,12.5074,29423.0
2017-06-27 11:00:00,13.73,13.74,13.71,13.71,23079.0,12.5074,12.5165,12.4892,12.4892,23079.0
2017-06-27 11:30:00,13.71,13.71,13.66,13.7,36552.0,12.4892,12.4892,12.4437,12.4801,36552.0
2017-06-27 12:00:00,13.69,13.79,13.69,13.77,52742.0,12.471,12.5621,12.471,12.5439,52742.0
2017-06-27 12:30:00,13.76,13.79,13.74,13.76,22090.0,12.5348,12.5621,12.5165,12.5348,22090.0
2017-06-27 13:00:00,13.76,13.77,13.74,13.75,38384.0,12.5348,12.5439,12.5165,12.5256,38384.0
2017-06-27 13:30:00,13.75,13.76,13.68,13.7,104785.0,12.5256,12.5348,12.4619,12.4801,104785.0
2017-06-27 14:00:00,13.7,13.74,13.67,13.74,86631.0,12.4801,12.5165,12.4528,12.5165,86631.0
2017-06-27 14:30:00,13.74,13.74,13.71,13.71,28789.0,12.5165,12.5165,12.4892,12.4892,28789.0
2017-06-27 15:00:00,13.71,13.72,13.68,13.69,92028.0,12.4892,12.4983,12.4619,12.471,92028.0
2017-06-27 15:30:00,13.69,13.71,13.65,13.67,388375.0,12.471,12.4892,12.4345,12.4528,388375.0
2017-06-28 09:30:00,13.72,13.84,13.72,13.81,61024.0,12.4983,12.6076,12.4983,12.5803,61024.0
2017-06-28 10:00:00,13.8,13.88,13.8,13.8,69293.0,12.5712,12.6441,12.5712,12.5712,69293.0
2017-06-28 10:30:00,13.8,13.8,13.73,13.74,80598.0,12.5712,12.5712,12.5074,12.5165,80598.0
2017-06-28 11:00:00,13.74,13.75,13.73,13.75,74835.0,12.5165,12.5256,12.5074,12.5256,74835.0
2017-06-28 11:30:00,13.75,13.75,13.71,13.73,110044.0,12.5256,12.5256,12.4892,12.5074,110044.0
2017-06-28 12:00:00,13.73,13.74,13.7,13.71,39091.0,12.5074,12.5165,12.4801,12.4892,39091.0
2017-06-28 12:30:00,13.7,13.75,13.7,13.74,121060.0,12.4801,12.5256,12.4801,12.5165,121060.0
2017-06-28 13:00:00,13.75,13.82,13.74,13.82,225505.0,12.5256,12.5894,12.5165,12.5894,225505.0
2017-06-28 13:30:00,13.82,13.83,13.8,13.81,30279.0,12.5894,12.5985,12.5712,12.5803,30279.0
2017-06-28 14:00:00,13.81,13.82,13.75,13.76,60630.0,12.5803,12.5894,12.5256,12.5348,60630.0
2017-06-28 14:30:00,13.75,13.85,13.75,13.85,93465.0,12.5256,12.6167,12.5256,12.6167,93465.0
2017-06-28 15:00:00,13.84,13.87,13.84,13.87,134789.0,12.6076,12.635,12.6076,12.635,134789.0
2017-06-28 15:30:00,13.86,13.92,13.85,13.86,433610.0,12.6258,12.6805,12.6167,12.6258,433610.0
2017-06-29 09:30:00,13.85,13.92,13.82,13.9,87201.0,12.6167,12.6805,12.5894,12.6623,87201.0
2017-06-29 10:00:00,13.9,13.91,13.78,13.84,81593.0,12.6623,12.6714,12.553,12.6076,81593.0
2017-06-29 10:30:00,13.85,13.85,13.8,13.81,47188.0,12.6167,12.6167,12.5712,12.5803,47188.0
2017-06-29 11:00:00,13.81,13.82,13.77,13.77,50169.0,12.5803,12.5894,12.5439,12.5439,50169.0
2017-06-29 11:30:00,13.77,13.77,13.69,13.69,74474.0,12.5439,12.5439,12.471,12.471,74474.0
2017-06-29 12:00:00,13.69,13.77,13.69,13.73,41831.0,12.471,12.5439,12.471,12.5074,41831.0
2017-06-29 12:30:00,13.73,13.74,13.61,13.62,94153.0,12.5074,12.5165,12.3981,12.4072,94153.0
2017-06-29 13:00:00,13.63,13.64,13.48,13.49,235355.0,12.4163,12.4254,12.2797,12.2888,235355.0
2017-06-29 13:30:00,13.5,13.5,13.39,13.48,215991.0,12.2979,12.2979,12.1977,12.2797,215991.0
2017-06-29 14:00:00,13.48,13.49,13.41,13.48,165156.0,12.2797,12.2888,12.2159,12.2797,165156.0
2017-06-29 14:30:00,13.48,13.49,13.45,13.48,97611.0,12.2797,12.2888,12.2524,12.2797,97611.0
2017-06-29 15:00:00,13.48,13.56,13.47,13.56,127272.0,12.2797,12.3526,12.2706,12.3526,127272.0
2017-06-29 15:30:00,13.56,13.65,13.55,13.61,249672.0,12.3526,12.4345,12.3435,12.3981,249672.0
2017-06-30 09:30:00,13.63,13.67,13.35,13.63,95005.0,12.4163,12.4528,12.1613,12.4163,95005.0
2017-06-30 10:00:00,13.63,13.65,13.58,13.6,109005.0,12.4163,12.4345,12.3708,12.389,109005.0
2017-06-30 10:30:00,13.6,13.61,13.57,13.61,64398.0,12.389,12.3981,12.3617,12.3981,64398.0
2017-06-30 11:00:00,13.61,13.67,13.59,13.59,106077.0,12.3981,12.4528,12.3799,12.3799,106077.0
2017-06-30 11:30:00,13.59,13.66,13.59,13.66,55890.0,12.3799,12.4437,12.3799,12.4437,55890.0
2017-06-30 12:00:00,13.66,13.66,13.62,13.63,56538.0,12.4437,12.4437,12.4072,12.4163,56538.0
2017-06-30 12:30:00,13.63,13.64,13.61,13.62,42684.0,12.4163,12.4254,12.3981,12.4072,42684.0
2017-06-30 13:00:00,13.61,13.68,13.61,13.68,71015.0,12.3981,12.4619,12.3981,12.4619,71015.0
2017-06-30 13:30:00,13.68,13.68,13.63,13.66,76183.0,12.4619,12.4619,12.4163,12.4437,76183.0
2017-06-30 14:00:00,13.65,13.69,13.64,13.67,54103.0,12.4345,12.471,12.4254,12.4528,54103.0
2017-06-30 14:30:00,13.68,13.74,13.67,13.73,79151.0,12.4619,12.5165,12.4528,12.5074,79151.0
2017-06-30 15:00:00,13.73,13.76,13.7,13.74,76938.0,12.5074,12.5348,12.4801,12.5165,76938.0
2017-06-30 15:30:00,13.74,13.74,13.69,13.69,397146.0,12.5165,12.5165,12.471,12.471,397146.0
2017-07-03 09:30:00,13.74,13.87,13.65,13.76,125922.0,12.5165,12.635,12.4345,12.5348,125922.0
2017-07-03 10:00:00,13.76,13.8,13.73,13.75,108433.0,12.5348,12.5712,12.5074,12.5256,108433.0
2017-07-03 10:30:00,13.75,13.83,13.74,13.76,99424.0,12.5256,12.5985,12.5165,12.5348,99424.0
2017-07-03 11:00:00,13.77,13.78,13.74,13.76,80641.0,12.5439,12.553,12.5165,12.5348,80641.0
2017-07-03 11:30:00,13.76,13.81,13.76,13.81,60964.0,12.5348,12.5803,12.5348,12.5803,60964.0
2017-07-03 12:00:00,13.81,13.83,13.75,13.83,144996.0,12.5803,12.5985,12.5256,12.5985,144996.0
2017-07-03 12:30:00,13.84,13.92,13.82,13.88,324540.0,12.6076,12.6805,12.5894,12.6441,324540.0
2017-07-05 09:30:00,13.89,13.89,13.73,13.74,188190.0,12.6532,12.6532,12.5074,12.5165,188190.0
2017-07-05 10:00:00,13.73,13.8,13.72,13.77,214479.0,12.5074,12.5712,12.4983,12.5439,214479.0
2017-07-05 10:30:00,13.77,13.81,13.73,13.79,78965.0,12.5439,12.5803,12.5074,12.5621,78965.0
2017-07-05 11:00:00,13.79,13.79,13.76,13.77,41817.0,12.5621,12.5621,12.5348,12.5439,41817.0
2017-07-05 11:30:00,13.76,13.77,13.71,13.71,102126.0,12.5348,12.5439,12.4892,12.4892,102126.0
2017-07-05 12:00:00,13.71,13.74,13.68,13.73,63203.0,12.4892,12.5165,12.4619,12.5074,63203.0
2017-07-05 12:30:00,13.73,13.76,13.73,13.76,35881.0,12.5074,12.5348,12.5074,12.5348,35881.0
2017-07-05 13:00:00,13.75,13.76,13.75,13.76,31824.0,12.5256,12.5348,12.5256,12.5348,31824.0
2017-07-05 13:30:00,13.76,13.76,13.72,13.73,41961.0,12.5348,12.5348,12.4983,12.5074,41961.0
2017-07-05 14:00:00,13.72,13.77,13.72,13.75,79033.0,12.4983,12.5439,12.4983,12.5256,79033.0
2017-07-05 14:30:00,13.74,13.76,13.71,13.71,56317.0,12.5165,12.5348,12.4892,12.4892,56317.0
2017-07-05 15:00:00,13.71,13.72,13.69,13.7,53470.0,12.4892,12.4983,12.471,12.4801,53470.0
2017-07-05 15:30:00,13.7,13.74,13.69,13.73,518004.0,12.4801,12.5165,12.471,12.5074,518004.0
2017-07-06 09:30:00,13.67,13.68,13.5,13.52,94481.0,12.4528,12.4619,12.2979,12.3161,94481.0
2017-07-06 10:00:00,13.51,13.53,13.47,13.48,133724.0,12.307,12.3252,12.2706,12.2797,133724.0
2017-07-06 10:30:00,13.48,13.49,13.38,13.4,118396.0,12.2797,12.2888,12.1886,12.2068,118396.0
2017-07-06 11:00:00,13.41,13.47,13.4,13.46,68497.0,12.2159,12.2706,12.2068,12.2615,68497.0
2017-07-06 11:30:00,13.46,13.49,13.43,13.44,62352.0,12.2615,12.2888,12.2341,12.2432,62352.0
2017-07-06 12:00:00,13.44,13.44,13.39,13.39,81106.0,12.2432,12.2432,12.1977,12.1977,81106.0
2017-07-06 12:30:00,13.38,13.41,13.34,13.35,73800.0,12.1886,12.2159,12.1521,12.1613,73800.0
2017-07-06 13:00:00,13.34,13.36,13.31,13.33,79000.0,12.1521,12.1704,12.1248,12.143,79000.0
2017-07-06 13:30:00,13.34,13.34,13.28,13.29,59909.0,12.1521,12.1521,12.0975,12.1066,59909.0
2017-07-06 14:00:00,13.29,13.3,13.27,13.27,98811.0,12.1066,12.1157,12.0884,12.0884,98811.0
2017-07-06 14:30:00,13.27,13.29,13.22,13.29,142147.0,12.0884,12.1066,12.0428,12.1066,142147.0
2017-07-06 15:00:00,13.29,13.29,13.24,13.25,136638.0,12.1066,12.1066,12.0611,12.0702,136638.0
2017-07-06 15:30:00,13.24,13.26,13.24,13.25,539477.0,12.0611,12.0793,12.0611,12.0702,539477.0
2017-07-07 09:30:00,13.28,13.37,13.17,13.27,131591.0,12.0975,12.1795,11.9973,12.0884,131591.0
2017-07-07 10:00:00,13.26,13.28,13.23,13.28,71646.0,12.0793,12.0975,12.0519,12.0975,71646.0
2017-07-07 10:30:00,13.28,13.29,13.26,13.28,58563.0,12.0975,12.1066,12.0793,12.0975,58563.0
2017-07-07 11:00:00,13.28,13.33,13.27,13.33,68010.0,12.0975,12.143,12.0884,12.143,68010.0
2017-07-07 11:30:00,13.33,13.33,13.31,13.33,82685.0,12.143,12.143,12.1248,12.143,82685.0
2017-07-07 12:00:00,13.33,13.35,13.31,13.31,93873.0,12.143,12.1613,12.1248,12.1248,93873.0
2017-07-07 12:30:00,13.31,13.35,13.3,13.32,109318.0,12.1248,12.1613,12.1157,12.1339,109318.0
2017-07-07 13:00:00,13.32,13.33,13.32,13.33,23796.0,12.1339,12.143,12.1339,12.143,23796.0
2017-07-07 13:30:00,13.33,13.35,13.32,13.35,75635.0,12.143,12.1613,12.1339,12.1613,75635.0
2017-07-07 14:00:00,13.35,13.35,13.3,13.3,56471.0,12.1613,12.1613,12.1157,12.1157,56471.0
2017-07-07 14:30:00,13.3,13.33,13.3,13.33,46201.0,12.1157,12.143,12.1157,12.143,46201.0
2017-07-07 15:00:00,13.33,13.36,13.31,13.36,118672.0,12.143,12.1704,12.1248,12.1704,118672.0
2017-07-07 15:30:00,13.36,13.36,13.3,13.32,376511.0,12.1704,12.1704,12.1157,12.1339,376511.0
2017-07-10 09:30:00,13.28,13.41,13.2,13.36,70183.0,12.0975,12.2159,12.0246,12.1704,70183.0
2017-07-10 10:00:00,13.35,13.36,13.31,13.33,44487.0,12.1613,12.1704,12.1248,12.143,44487.0
2017-07-10 10:30:00,13.34,13.34,13.28,13.29,60465.0,12.1521,12.1521,12.0975,12.1066,60465.0
2017-07-10 11:00:00,13.29,13.29,13.24,13.24,90947.0,12.1066,12.1066,12.0611,12.0611,90947.0
2017-07-10 11:30:00,13.24,13.27,13.22,13.25,49039.0,12.0611,12.0884,12.0428,12.0702,49039.0
2017-07-10 12:00:00,13.26,13.27,13.24,13.25,49506.0,12.0793,12.0884,12.0611,12.0702,49506.0
2017-07-10 12:30:00,13.25,13.27,13.25,13.26,58251.0,12.0702,12.0884,12.0702,12.0793,58251.0
2017-07-10 13:00:00,13.26,13.27,13.24,13.25,59995.0,12.0793,12.0884,12.0611,12.0702,59995.0
2017-07-10 13:30:00,13.25,13.25,13.24,13.25,62389.0,12.0702,12.0702,12.0611,12.0702,62389.0
2017-07-10 14:00:00,13.25,13.26,13.22,13.23,188263.0,12.0702,12.0793,12.0428,12.0519,188263.0
2017-07-10 14:30:00,13.22,13.23,13.19,13.2,106719.0,12.0428,12.0519,12.0155,12.0246,106719.0
2017-07-10 15:00:00,13.2,13.2,13.16,13.17,126137.0,12.0246,12.0246,11.9882,11.9973,126137.0
2017-07-10 15:30:00,13.17,13.17,13.14,13.15,489244.0,11.9973,11.9973,11.97,11.9791,489244.0
2017-07-11 09:30:00,13.14,13.23,13.07,13.07,194061.0,11.97,12.0519,11.9062,11.9062,194061.0
2017-07-11 10:00:00,13.08,13.16,13.07,13.12,79692.0,11.9153,11.9882,11.9062,11.9517,79692.0
2017-07-11 10:30:00,13.13,13.24,13.13,13.24,66281.0,11.9608,12.0611,11.9608,12.0611,66281.0
2017-07-11 11:00:00,13.24,13.25,13.14,13.16,127497.0,12.0611,12.0702,11.97,11.9882,127497.0
2017-07-11 11:30:00,13.17,13.21,13.15,13.19,98864.0,11.9973,12.0337,11.9791,12.0155,98864.0
2017-07-11 12:00:00,13.2,13.21,13.19,13.21,45600.0,12.0246,12.0337,12.0155,12.0337,45600.0
2017-07-11 12:30:00,13.21,13.22,13.19,13.21,68560.0,12.0337,12.0428,12.0155,12.0337,68560.0
2017-07-11 13:00:00,13.21,13.22,13.2,13.21,28314.0,12.0337,12.0428,12.0246,12.0337,28314.0
2017-07-11 13:30:00,13.21,13.3,13.21,13.29,70595.0,12.0337,12.1157,12.0337,12.1066,70595.0
2017-07-11 14:00:00,13.29,13.34,13.29,13.32,66042.0,12.1066,12.1521,12.1066,12.1339,66042.0
2017-07-11 14:30:00,13.32,13.33,13.28,13.29,49524.0,12.1339,12.143,12.0975,12.1066,49524.0
2017-07-11 15:00:00,13.3,13.31,13.25,13.26,222771.0,12.1157,12.1248,12.0702,12.0793,222771.0
2017-07-11 15:30:00,13.26,13.3,13.25,13.27,248507.0,12.0793,12.1157,12.0702,12.0884,248507.0
2017-07-12 09:30:00,13.32,13.43,13.27,13.34,134433.0,12.1339,12.2341,12.0884,12.1521,134433.0
2017-07-12 10:00:00,13.34,13.35,13.23,13.23,223470.0,12.1521,12.1613,12.0519,12.0519,223470.0
2017-07-12 10:30:00,13.24,13.26,13.2,13.22,333579.0,12.0611,12.0793,12.0246,12.0428,333579.0
2017-07-12 11:00:00,13.22,13.26,13.19,13.24,233050.0,12.0428,12.0793,12.0155,12.0611,233050.0
2017-07-12 11:30:00,13.24,13.24,13.19,13.23,243437.0,12.0611,12.0611,12.0155,12.0519,243437.0
2017-07-12 12:00:00,13.22,13.25,13.18,13.23,175623.0,12.0428,12.0702,12.0064,12.0519,175623.0
2017-07-12 12:30:00,13.23,13.3,13.22,13.28,132427.0,12.0519,12.1157,12.0428,12.0975,132427.0
2017-07-12 13:00:00,13.29,13.3,13.24,13.26,88564.0,12.1066,12.1157,12.0611,12.0793,88564.0
2017-07-12 13:30:00,13.26,13.28,13.25,13.27,44152.0,12.0793,12.0975,12.0702,12.0884,44152.0
2017-07-12 14:00:00,13.26,13.28,13.24,13.26,86293.0,12.0793,12.0975,12.0611,12.0793,86293.0
2017-07-12 14:30:00,13.25,13.26,13.22,13.23,58916.0,12.0702,12.0793,12.0428,12.0519,58916.0
2017-07-12 15:00:00,13.24,13.24,13.2,13.21,100027.0,12.0611,12.0611,12.0246,12.0337,100027.0
2017-07-12 15:30:00,13.21,13.23,13.19,13.2,546627.0,12.0337,12.0519,12.0155,12.0246,546627.0
2017-07-13 09:30:00,13.23,13.29,13.18,13.27,70461.0,12.0519,12.1066,12.0064,12.0884,70461.0
2017-07-13 10:00:00,13.28,13.29,13.26,13.28,41826.0,12.0975,12.1066,12.0793,12.0975,41826.0
2017-07-13 10:30:00,13.28,13.3,13.27,13.28,50452.0,12.0975,12.1157,12.0884,12.0975,50452.0
2017-07-13 11:00:00,13.29,13.32,13.28,13.32,75264.0,12.1066,12.1339,12.0975,12.1339,75264.0
2017-07-13 11:30:00,13.32,13.32,13.28,13.31,66244.0,12.1339,12.1339,12.0975,12.1248,66244.0
2017-07-13 12:00:00,13.31,13.32,13.25,13.28,90558.0,12.1248,12.1339,12.0702,12.0975,90558.0
2017-07-13 12:30:00,13.27,13.29,13.24,13.24,49792.0,12.0884,12.1066,12.0611,12.0611,49792.0
2017-07-13 13:00:00,13.24,13.26,13.22,13.24,47227.0,12.0611,12.0793,12.0428,12.0611,47227.0
2017-07-13 13:30:00,13.24,13.26,13.23,13.24,47089.0,12.0611,12.0793,12.0519,12.0611,47089.0
2017-07-13 14:00:00,13.23,13.25,13.23,13.24,51543.0,12.0519,12.0702,12.0519,12.0611,51543.0
2017-07-13 14:30:00,13.24,13.24,13.23,13.24,18289.0,12.0611,12.0611,12.0519,12.0611,18289.0
2017-07-13 15:00:00,13.24,13.25,13.23,13.25,39816.0,12.0611,12.0702,12.0519,12.0702,39816.0
2017-07-13 15:30:00,13.25,13.26,13.21,13.24,406250.0,12.0702,12.0793,12.0337,12.0611,406250.0
2017-07-14 09:30:00,13.3,13.43,13.23,13.4,220360.0,12.1157,12.2341,12.0519,12.2068,220360.0
2017-07-14 10:00:00,13.41,13.42,13.37,13.37,169280.0,12.2159,12.225,12.1795,12.1795,169280.0
2017-07-14 10:30:00,13.37,13.4,13.37,13.37,24809.0,12.1795,12.2068,12.1795,12.1795,24809.0
2017-07-14 11:00:00,13.37,13.42,13.35,13.41,122938.0,12.1795,12.225,12.1613,12.2159,122938.0
2017-07-14 11:30:00,13.4,13.43,13.4,13.43,57874.0,12.2068,12.2341,12.2068,12.2341,57874.0
2017-07-14 12:00:00,13.42,13.46,13.42,13.46,61896.0,12.225,12.2615,12.225,12.2615,61896.0
2017-07-14 12:30:00,13.46,13.48,13.45,13.48,89387.0,12.2615,12.2797,12.2524,12.2797,89387.0
2017-07-14 13:00:00,13.47,13.52,13.47,13.52,103282.0,12.2706,12.3161,12.2706,12.3161,103282.0
2017-07-14 13:30:00,13.51,13.56,13.5,13.56,30735.0,12.307,12.3526,12.2979,12.3526,30735.0
2017-07-14 14:00:00,13.56,13.58,13.55,13.58,36329.0,12.3526,12.3708,12.3435,12.3708,36329.0
2017-07-14 14:30:00,13.58,13.6,13.57,13.6,25070.0,12.3708,12.389,12.3617,12.389,25070.0
2017-07-14 15:00:00,13.6,13.62,13.55,13.62,68567.0,12.389,12.4072,12.3435,12.4072,68567.0
2017-07-14 15:30:00,13.62,13.62,13.57,13.58,287021.0,12.4072,12.4072,12.3617,12.3708,287021.0
2017-07-17 09:30:00,13.57,13.74,13.52,13.66,86986.0,12.3617,12.5165,12.3161,12.4437,86986.0
2017-07-17 10:00:00,13.66,13.67,13.62,13.62,59786.0,12.4437,12.4528,12.4072,12.4072,59786.0
2017-07-17 10:30:00,13.62,13.7,13.61,13.69,55822.0,12.4072,12.4801,12.3981,12.471,55822.0
2017-07-17 11:00:00,13.69,13.75,13.68,13.74,49267.0,12.471,12.5256,12.4619,12.5165,49267.0
2017-07-17 11:30:00,13.74,13.76,13.68,13.7,80036.0,12.5165,12.5348,12.4619,12.4801,80036.0
2017-07-17 12:00:00,13.69,13.7,13.67,13.7,59037.0,12.471,12.4801,12.4528,12.4801,59037.0
2017-07-17 12:30:00,13.7,13.73,13.69,13.71,32152.0,12.4801,12.5074,12.471,12.4892,32152.0
2017-07-17 13:00:00,13.71,13.72,13.69,13.7,17027.0,12.4892,12.4983,12.471,12.4801,17027.0
2017-07-17 13:30:00,13.7,13.74,13.69,13.71,32133.0,12.4801,12.5165,12.471,12.4892,32133.0
2017-07-17 14:00:00,13.7,13.71,13.67,13.69,28488.0,12.4801,12.4892,12.4528,12.471,28488.0
2017-07-17 14:30:00,13.69,13.73,13.68,13.71,57274.0,12.471,12.5074,12.4619,12.4892,57274.0
2017-07-17 15:00:00,13.71,13.72,13.68,13.68,67256.0,12.4892,12.4983,12.4619,12.4619,67256.0
2017-07-17 15:30:00,13.69,13.71,13.66,13.69,351379.0,12.471,12.4892,12.4437,12.471,351379.0
2017-07-18 09:30:00,13.65,13.65,13.52,13.64,75665.0,12.4345,12.4345,12.3161,12.4254,75665.0
2017-07-18 10:00:00,13.64,13.66,13.6,13.6,28864.0,12.4254,12.4437,12.389,12.389,28864.0
2017-07-18 10:30:00,13.6,13.63,13.58,13.63,44170.0,12.389,12.4163,12.3708,12.4163,44170.0
2017-07-18 11:00:00,13.63,13.65,13.62,13.64,37563.0,12.4163,12.4345,12.4072,12.4254,37563.0
2017-07-18 11:30:00,13.64,13.67,13.61,13.66,31317.0,12.4254,12.4528,12.3981,12.4437,31317.0
2017-07-18 12:00:00,13.66,13.68,13.64,13.66,31896.0,12.4437,12.4619,12.4254,12.4437,31896.0
2017-07-18 12:30:00,13.67,13.67,13.64,13.65,30261.0,12.4528,12.4528,12.4254,12.4345,30261.0
2017-07-18 13:00:00,13.64,13.66,13.64,13.66,16424.0,12.4254,12.4437,12.4254,12.4437,16424.0
2017-07-18 13:30:00,13.66,13.67,13.62,13.62,41404.0,12.4437,12.4528,12.4072,12.4072,41404.0
2017-07-18 14:00:00,13.62,13.63,13.6,13.61,50039.0,12.4072,12.4163,12.389,12.3981,50039.0
2017-07-18 14:30:00,13.61,13.66,13.61,13.63,36060.0,12.3981,12.4437,12.3981,12.4163,36060.0
2017-07-18 15:00:00,13.63,13.66,13.63,13.65,60752.0,12.4163,12.4437,12.4163,12.4345,60752.0
2017-07-18 15:30:00,13.65,13.66,13.6,13.64,370687.0,12.4345,12.4437,12.389,12.4254,370687.0
2017-07-19 09:30:00,13.68,13.79,13.68,13.71,81163.0,12.4619,12.5621,12.4619,12.4892,81163.0
2017-07-19 10:00:00,13.71,13.78,13.69,13.76,64966.0,12.4892,12.553,12.471,12.5348,64966.0
2017-07-19 10:30:00,13.76,13.83,13.75,13.81,44423.0,12.5348,12.5985,12.5256,12.5803,44423.0
2017-07-19 11:00:00,13.8,13.89,13.8,13.88,176776.0,12.5712,12.6532,12.5712,12.6441,176776.0
2017-07-19 11:30:00,13.89,13.91,13.87,13.87,57236.0,12.6532,12.6714,12.635,12.635,57236.0
2017-07-19 12:00:00,13.87,13.94,13.87,13.93,64934.0,12.635,12.6987,12.635,12.6896,64934.0
2017-07-19 12:30:00,13.92,13.93,13.89,13.91,34035.0,12.6805,12.6896,12.6532,12.6714,34035.0
2017-07-19 13:00:00,13.9,13.92,13.9,13.92,24952.0,12.6623,12.6805,12.6623,12.6805,24952.0
2017-07-19 13:30:00,13.92,13.97,13.91,13.97,96333.0,12.6805,12.7261,12.6714,12.7261,96333.0
2017-07-19 14:00:00,13.97,13.97,13.94,13.95,37002.0,12.7261,12.7261,12.6987,12.7078,37002.0
2017-07-19 14:30:00,13.94,13.96,13.94,13.95,34674.0,12.6987,12.7169,12.6987,12.7078,34674.0
2017-07-19 15:00:00,13.95,13.98,13.94,13.97,54419.0,12.7078,12.7352,12.6987,12.7261,54419.0
2017-07-19 15:30:00,13.98,13.98,13.9,13.92,375953.0,12.7352,12.7352,12.6623,12.6805,375953.0
2017-07-20 09:30:00,13.91,13.95,13.88,13.92,65345.0,12.6714,12.7078,12.6441,12.6805,65345.0
2017-07-20 10:00:00,13.93,13.93,13.88,13.9,89442.0,12.6896,12.6896,12.6441,12.6623,89442.0
2017-07-20 10:30:00,13.9,13.94,13.88,13.94,157491.0,12.6623,12.6987,12.6441,12.6987,157491.0
2017-07-20 11:00:00,13.94,13.96,13.91,13.96,39116.0,12.6987,12.7169,12.6714,12.7169,39116.0
2017-07-20 11:30:00,13.95,13.97,13.94,13.95,27726.0,12.7078,12.7261,12.6987,12.7078,27726.0
2017-07-20 12:00:00,13.96,13.98,13.95,13.98,11681.0,12.7169,12.7352,12.7078,12.7352,11681.0
2017-07-20 12:30:00,13.98,14.0,13.97,14.0,14894.0,12.7352,12.7534,12.7261,12.7534,14894.0
2017-07-20 13:00:00,14.0,14.06,13.99,14.06,113807.0,12.7534,12.808,12.7443,12.808,113807.0
2017-07-20 13:30:00,14.06,14.07,14.05,14.07,42829.0,12.808,12.8171,12.7989,12.8171,42829.0
2017-07-20 14:00:00,14.07,14.08,14.05,14.05,25319.0,12.8171,12.8263,12.7989,12.7989,25319.0
2017-07-20 14:30:00,14.06,14.06,14.03,14.03,26866.0,12.808,12.808,12.7807,12.7807,26866.0
2017-07-20 15:00:00,14.04,14.04,14.0,14.01,57514.0,12.7898,12.7898,12.7534,12.7625,57514.0
2017-07-20 15:30:00,14.01,14.02,13.96,13.97,256569.0,12.7625,12.7716,12.7169,12.7261,256569.0
2017-07-21 09:30:00,13.9,14.03,13.9,14.01,204346.0,12.6623,12.7807,12.6623,12.7625,204346.0
2017-07-21 10:00:00,14.01,14.02,13.97,13.97,79048.0,12.7625,12.7716,12.7261,12.7261,79048.0
2017-07-21 10:30:00,13.97,13.98,13.91,13.96,58650.0,12.7261,12.7352,12.6714,12.7169,58650.0
2017-07-21 11:00:00,13.96,14.0,13.95,13.99,68860.0,12.7169,12.7534,12.7078,12.7443,68860.0
2017-07-21 11:30:00,13.99,14.01,13.95,13.96,138539.0,12.7443,12.7625,12.7078,12.7169,138539.0
2017-07-21 12:00:00,13.96,13.98,13.95,13.96,37330.0,12.7169,12.7352,12.7078,12.7169,37330.0
2017-07-21 12:30:00,13.96,14.01,13.95,14.0,63327.0,12.7169,12.7625,12.7078,12.7534,63327.0
2017-07-21 13:00:00,14.01,14.01,14.0,14.0,12696.0,12.7625,12.7625,12.7534,12.7534,12696.0
2017-07-21 13:30:00,14.0,14.03,13.99,14.02,42967.0,12.7534,12.7807,12.7443,12.7716,42967.0
2017-07-21 14:00:00,14.02,14.02,14.0,14.01,27991.0,12.7716,12.7716,12.7534,12.7625,27991.0
2017-07-21 14:30:00,14.0,14.02,13.99,14.0,39618.0,12.7534,12.7716,12.7443,12.7534,39618.0
2017-07-21 15:00:00,14.01,14.06,14.0,14.05,58304.0,12.7625,12.808,12.7534,12.7989,58304.0
2017-07-21 15:30:00,14.05,14.06,13.92,13.94,1214075.0,12.7989,12.808,12.6805,12.6987,1214075.0
2017-07-24 09:30:00,13.95,14.0,13.92,13.99,53398.0,12.7078,12.7534,12.6805,12.7443,53398.0
2017-07-24 10:00:00,13.99,14.0,13.94,13.98,70965.0,12.7443,12.7534,12.6987,12.7352,70965.0
2017-07-24 10:30:00,13.98,13.99,13.95,13.96,40463.0,12.7352,12.7443,12.7078,12.7169,40463.0
2017-07-24 11:00:00,13.96,13.99,13.96,13.99,24412.0,12.7169,12.7443,12.7169,12.7443,24412.0
2017-07-24 11:30:00,13.99,14.03,13.99,14.02,40360.0,12.7443,12.7807,12.7443,12.7716,40360.0
2017-07-24 12:00:00,14.03,14.03,14.0,14.01,24053.0,12.7807,12.7807,12.7534,12.7625,24053.0
2017-07-24 12:30:00,14.01,14.03,14.01,14.02,18771.0,12.7625,12.7807,12.7625,12.7716,18771.0
2017-07-24 13:00:00,14.03,14.03,14.0,14.02,27834.0,12.7807,12.7807,12.7534,12.7716,27834.0
2017-07-24 13:30:00,14.01,14.03,14.01,14.03,16841.0,12.7625,12.7807,12.7625,12.7807,16841.0
2017-07-24 14:00:00,14.03,14.04,14.01,14.02,37839.0,12.7807,12.7898,12.7625,12.7716,37839.0
2017-07-24 14:30:00,14.01,14.04,14.01,14.02,33580.0,12.7625,12.7898,12.7625,12.7716,33580.0
2017-07-24 15:00:00,14.02,14.04,13.99,14.03,73143.0,12.7716,12.7898,12.7443,12.7807,73143.0
2017-07-24 15:30:00,14.03,14.03,13.96,13.98,317966.0,12.7807,12.7807,12.7169,12.7352,317966.0
2017-07-25 09:30:00,14.05,14.15,13.83,13.98,113083.0,12.7989,12.89,12.5985,12.7352,113083.0
2017-07-25 10:00:00,13.97,14.03,13.95,14.01,50112.0,12.7261,12.7807,12.7078,12.7625,50112.0
2017-07-25 10:30:00,14.01,14.12,14.0,14.03,70854.0,12.7625,12.8627,12.7534,12.7807,70854.0
2017-07-25 11:00:00,14.03,14.03,13.97,14.0,48895.0,12.7807,12.7807,12.7261,12.7534,48895.0
2017-07-25 11:30:00,14.0,14.05,13.98,14.04,48218.0,12.7534,12.7989,12.7352,12.7898,48218.0
2017-07-25 12:00:00,14.04,14.07,14.01,14.02,32421.0,12.7898,12.8171,12.7625,12.7716,32421.0
2017-07-25 12:30:00,14.01,14.09,14.01,14.06,56161.0,12.7625,12.8354,12.7625,12.808,56161.0
2017-07-25 13:00:00,14.06,14.07,14.05,14.07,29252.0,12.808,12.8171,12.7989,12.8171,29252.0
2017-07-25 13:30:00,14.06,14.08,14.05,14.06,28227.0,12.808,12.8263,12.7989,12.808,28227.0
2017-07-25 14:00:00,14.07,14.17,14.06,14.16,109526.0,12.8171,12.9082,12.808,12.8991,109526.0
2017-07-25 14:30:00,14.16,14.17,14.1,14.15,73212.0,12.8991,12.9082,12.8445,12.89,73212.0
2017-07-25 15:00:00,14.15,14.15,14.07,14.08,71517.0,12.89,12.89,12.8171,12.8263,71517.0
2017-07-25 15:30:00,14.08,14.13,14.06,14.12,311658.0,12.8263,12.8718,12.808,12.8627,311658.0
2017-07-26 09:30:00,14.12,14.26,14.12,14.24,104112.0,12.8627,12.9902,12.8627,12.972,104112.0
2017-07-26 10:00:00,14.25,14.28,14.2,14.21,47857.0,12.9811,13.0084,12.9356,12.9447,47857.0
2017-07-26 10:30:00,14.21,14.29,14.18,14.28,50376.0,12.9447,13.0176,12.9174,13.0084,50376.0
2017-07-26 11:00:00,14.28,14.3,14.27,14.28,19330.0,13.0084,13.0267,12.9993,13.0084,19330.0
2017-07-26 11:30:00,14.28,14.28,14.24,14.25,35822.0,13.0084,13.0084,12.972,12.9811,35822.0
2017-07-26 12:00:00,14.25,14.26,14.23,14.24,26037.0,12.9811,12.9902,12.9629,12.972,26037.0
2017-07-26 12:30:00,14.24,14.25,14.23,14.24,31889.0,12.972,12.9811,12.9629,12.972,31889.0
2017-07-26 13:00:00,14.24,14.25,14.24,14.24,16785.0,12.972,12.9811,12.972,12.972,16785.0
2017-07-26 13:30:00,14.24,14.32,14.24,14.28,74351.0,12.972,13.0449,12.972,13.0084,74351.0
2017-07-26 14:00:00,14.28,14.34,14.25,14.28,87862.0,13.0084,13.0631,12.9811,13.0084,87862.0
2017-07-26 14:30:00,14.28,14.28,14.23,14.25,81163.0,13.0084,13.0084,12.9629,12.9811,81163.0
2017-07-26 15:00:00,14.25,14.28,14.24,14.27,122273.0,12.9811,13.0084,12.972,12.9993,122273.0
2017-07-26 15:30:00,14.27,14.27,14.21,14.24,251527.0,12.9993,12.9993,12.9447,12.972,251527.0
2017-07-27 09:30:00,14.21,14.35,14.21,14.26,80815.0,12.9447,13.0722,12.9447,12.9902,80815.0
2017-07-27 10:00:00,14.27,14.34,14.26,14.32,59723.0,12.9993,13.0631,12.9902,13.0449,59723.0
2017-07-27 10:30:00,14.32,14.32,14.27,14.29,67910.0,13.0449,13.0449,12.9993,13.0176,67910.0
2017-07-27 11:00:00,14.3,14.31,14.27,14.27,70130.0,13.0267,13.0358,12.9993,12.9993,70130.0
2017-07-27 11:30:00,14.28,14.31,14.26,14.3,50434.0,13.0084,13.0358,12.9902,13.0267,50434.0
2017-07-27 12:00:00,14.31,14.31,14.27,14.29,166123.0,13.0358,13.0358,12.9993,13.0176,166123.0
2017-07-27 12:30:00,14.3,14.3,14.27,14.28,35212.0,13.0267,13.0267,12.9993,13.0084,35212.0
2017-07-27 13:00:00,14.27,14.3,14.23,14.25,38619.0,12.9993,13.0267,12.9629,12.9811,38619.0
2017-07-27 13:30:00,14.25,14.26,14.22,14.24,51440.0,12.9811,12.9902,12.9538,12.972,51440.0
2017-07-27 14:00:00,14.24,14.29,14.23,14.28,44284.0,12.972,13.0176,12.9629,13.0084,44284.0
2017-07-27 14:30:00,14.29,14.3,14.26,14.29,46788.0,13.0176,13.0267,12.9902,13.0176,46788.0
2017-07-27 15:00:00,14.29,14.3,14.26,14.28,49781.0,13.0176,13.0267,12.9902,13.0084,49781.0
2017-07-27 15:30:00,14.29,14.31,14.25,14.28,251049.0,13.0176,13.0358,12.9811,13.0084,251049.0
2017-07-28 09:30:00,14.26,14.39,14.25,14.38,69132.0,12.9902,13.1087,12.9811,13.0995,69132.0
2017-07-28 10:00:00,14.38,14.42,14.35,14.42,77360.0,13.0995,13.136,13.0722,13.136,77360.0
2017-07-28 10:30:00,14.42,14.47,14.41,14.46,31095.0,13.136,13.1815,13.1269,13.1724,31095.0
2017-07-28 11:00:00,14.47,14.48,14.44,14.45,35089.0,13.1815,13.1906,13.1542,13.1633,35089.0
2017-07-28 11:30:00,14.44,14.47,14.42,14.46,61423.0,13.1542,13.1815,13.136,13.1724,61423.0
2017-07-28 12:00:00,14.46,14.47,14.45,14.46,37790.0,13.1724,13.1815,13.1633,13.1724,37790.0
2017-07-28 12:30:00,14.47,14.47,14.4,14.41,20805.0,13.1815,13.1815,13.1178,13.1269,20805.0
2017-07-28 13:00:00,14.4,14.43,14.39,14.4,31620.0,13.1178,13.1451,13.1087,13.1178,31620.0
2017-07-28 13:30:00,14.4,14.42,14.38,14.38,43911.0,13.1178,13.136,13.0995,13.0995,43911.0
2017-07-28 14:00:00,14.38,14.4,14.38,14.4,27518.0,13.0995,13.1178,13.0995,13.1178,27518.0
2017-07-28 14:30:00,14.4,14.43,14.39,14.43,45304.0,13.1178,13.1451,13.1087,13.1451,45304.0
2017-07-28 15:00:00,14.43,14.49,14.37,14.38,126738.0,13.1451,13.1997,13.0904,13.0995,126738.0
2017-07-28 15:30:00,14.39,14.41,14.36,14.38,249992.0,13.1087,13.1269,13.0813,13.0995,249992.0
2017-07-31 09:30:00,14.43,14.43,14.29,14.29,36651.0,13.1451,13.1451,13.0176,13.0176,36651.0
2017-07-31 10:00:00,14.3,14.31,14.28,14.3,28384.0,13.0267,13.0358,13.0084,13.0267,28384.0
2017-07-31 10:30:00,14.3,14.31,14.28,14.29,19912.0,13.0267,13.0358,13.0084,13.0176,19912.0
2017-07-31 11:00:00,14.29,14.31,14.28,14.29,19755.0,13.0176,13.0358,13.0084,13.0176,19755.0
2017-07-31 11:30:00,14.3,14.31,14.26,14.31,48913.0,13.0267,13.0358,12.9902,13.0358,48913.0
2017-07-31 12:00:00,14.3,14.32,14.28,14.32,28276.0,13.0267,13.0449,13.0084,13.0449,28276.0
2017-07-31 12:30:00,14.32,14.34,14.29,14.31,27733.0,13.0449,13.0631,13.0176,13.0358,27733.0
2017-07-31 13:00:00,14.31,14.31,14.27,14.28,65399.0,13.0358,13.0358,12.9993,13.0084,65399.0
2017-07-31 13:30:00,14.28,14.28,14.26,14.27,24583.0,13.0084,13.0084,12.9902,12.9993,24583.0
2017-07-31 14:00:00,14.27,14.32,14.26,14.31,39337.0,12.9993,13.0449,12.9902,13.0358,39337.0
2017-07-31 14:30:00,14.31,14.32,14.29,14.31,36839.0,13.0358,13.0449,13.0176,13.0358,36839.0
2017-07-31 15:00:00,14.31,14.33,14.28,14.33,59655.0,13.0358,13.054,13.0084,13.054,59655.0
2017-07-31 15:30:00,14.33,14.34,14.29,14.31,264216.0,13.054,13.0631,13.0176,13.0358,264216.0
2017-08-01 09:30:00,14.38,14.4,14.27,14.29,63496.0,13.0995,13.1178,12.9993,13.0176,63496.0
2017-08-01 10:00:00,14.29,14.39,14.27,14.37,75126.0,13.0176,13.1087,12.9993,13.0904,75126.0
2017-08-01 10:30:00,14.37,14.42,14.35,14.41,37242.0,13.0904,13.136,13.0722,13.1269,37242.0
2017-08-01 11:00:00,14.41,14.44,14.32,14.38,65282.0,13.1269,13.1542,13.0449,13.0995,65282.0
2017-08-01 11:30:00,14.39,14.41,14.38,14.39,25369.0,13.1087,13.1269,13.0995,13.1087,25369.0
2017-08-01 12:00:00,14.38,14.44,14.38,14.42,51534.0,13.0995,13.1542,13.0995,13.136,51534.0
2017-08-01 12:30:00,14.42,14.42,14.39,14.39,41330.0,13.136,13.136,13.1087,13.1087,41330.0
2017-08-01 13:00:00,14.4,14.43,14.39,14.43,17517.0,13.1178,13.1451,13.1087,13.1451,17517.0
2017-08-01 13:30:00,14.43,14.44,14.42,14.44,20108.0,13.1451,13.1542,13.136,13.1542,20108.0
2017-08-01 14:00:00,14.44,14.45,14.43,14.44,25438.0,13.1542,13.1633,13.1451,13.1542,25438.0
2017-08-01 14:30:00,14.43,14.46,14.43,14.44,32655.0,13.1451,13.1724,13.1451,13.1542,32655.0
2017-08-01 15:00:00,14.44,14.44,14.43,14.44,29597.0,13.1542,13.1542,13.1451,13.1542,29597.0
2017-08-01 15:30:00,14.44,14.45,14.41,14.43,172140.0,13.1542,13.1633,13.1269,13.1451,172140.0
2017-08-02 09:30:00,14.39,14.4,14.25,14.34,135273.0,13.1087,13.1178,12.9811,13.0631,135273.0
2017-08-02 10:00:00,14.34,14.35,14.27,14.29,57624.0,13.0631,13.0722,12.9993,13.0176,57624.0
2017-08-02 10:30:00,14.29,14.29,14.2,14.22,61114.0,13.0176,13.0176,12.9356,12.9538,61114.0
2017-08-02 11:00:00,14.22,14.27,14.19,14.26,53275.0,12.9538,12.9993,12.9265,12.9902,53275.0
2017-08-02 11:30:00,14.26,14.3,14.25,14.29,31889.0,12.9902,13.0267,12.9811,13.0176,31889.0
2017-08-02 12:00:00,14.29,14.3,14.27,14.29,37402.0,13.0176,13.0267,12.9993,13.0176,37402.0
2017-08-02 12:30:00,14.29,14.33,14.28,14.32,59100.0,13.0176,13.054,13.0084,13.0449,59100.0
2017-08-02 13:00:00,14.32,14.38,14.31,14.38,41725.0,13.0449,13.0995,13.0358,13.0995,41725.0
2017-08-02 13:30:00,14.38,14.38,14.36,14.37,39615.0,13.0995,13.0995,13.0813,13.0904,39615.0
2017-08-02 14:00:00,14.37,14.37,14.31,14.33,66534.0,13.0904,13.0904,13.0358,13.054,66534.0
2017-08-02 14:30:00,14.33,14.35,14.32,14.33,45961.0,13.054,13.0722,13.0449,13.054,45961.0
2017-08-02 15:00:00,14.33,14.34,14.29,14.3,59365.0,13.054,13.0631,13.0176,13.0267,59365.0
2017-08-02 15:30:00,14.3,14.3,14.25,14.28,408204.0,13.0267,13.0267,12.9811,13.0084,408204.0
2017-08-03 09:30:00,14.28,14.3,14.17,14.3,51081.0,13.0084,13.0267,12.9082,13.0267,51081.0
2017-08-03 10:00:00,14.29,14.36,14.29,14.36,32629.0,13.0176,13.0813,13.0176,13.0813,32629.0
2017-08-03 10:30:00,14.36,14.4,14.35,14.38,32873.0,13.0813,13.1178,13.0722,13.0995,32873.0
2017-08-03 11:00:00,14.38,14.39,14.28,14.29,55968.0,13.0995,13.1087,13.0084,13.0176,55968.0
2017-08-03 11:30:00,14.29,14.33,14.27,14.28,41306.0,13.0176,13.054,12.9993,13.0084,41306.0
2017-08-03 12:00:00,14.29,14.29,14.26,14.28,40414.0,13.0176,13.0176,12.9902,13.0084,40414.0
2017-08-03 12:30:00,14.28,14.3,14.27,14.28,29479.0,13.0084,13.0267,12.9993,13.0084,29479.0
2017-08-03 13:00:00,14.28,14.28,14.26,14.27,22858.0,13.0084,13.0084,12.9902,12.9993,22858.0
2017-08-03 13:30:00,14.26,14.27,14.23,14.26,48670.0,12.9902,12.9993,12.9629,12.9902,48670.0
2017-08-03 14:00:00,14.25,14.29,14.24,14.29,31931.0,12.9811,13.0176,12.972,13.0176,31931.0
2017-08-03 14:30:00,14.28,14.29,14.26,14.29,52092.0,13.0084,13.0176,12.9902,13.0176,52092.0
2017-08-03 15:00:00,14.29,14.3,14.28,14.29,55875.0,13.0176,13.0267,13.0084,13.0176,55875.0
2017-08-03 15:30:00,14.29,14.3,14.21,14.24,232367.0,13.0176,13.0267,12.9447,12.972,232367.0
2017-08-04 09:30:00,14.28,14.28,14.19,14.24,152440.0,13.0084,13.0084,12.9265,12.972,152440.0
2017-08-04 10:00:00,14.25,14.26,14.17,14.18,214646.0,12.9811,12.9902,12.9082,12.9174,214646.0
2017-08-04 10:30:00,14.18,14.24,14.12,14.21,182677.0,12.9174,12.972,12.8627,12.9447,182677.0
2017-08-04 11:00:00,14.21,14.23,14.19,14.22,58552.0,12.9447,12.9629,12.9265,12.9538,58552.0
2017-08-04 11:30:00,14.21,14.22,14.1,14.15,189141.0,12.9447,12.9538,12.8445,12.89,189141.0
2017-08-04 12:00:00,14.16,14.16,14.11,14.14,194300.0,12.8991,12.8991,12.8536,12.8809,194300.0
2017-08-04 12:30:00,14.14,14.16,14.12,14.12,87285.0,12.8809,12.8991,12.8627,12.8627,87285.0
2017-08-04 13:00:00,14.13,14.14,14.11,14.14,23479.0,12.8718,12.8809,12.8536,12.8809,23479.0
2017-08-04 13:30:00,14.14,14.15,14.13,14.14,38218.0,12.8809,12.89,12.8718,12.8809,38218.0
2017-08-04 14:00:00,14.13,14.15,14.12,14.13,76977.0,12.8718,12.89,12.8627,12.8718,76977.0
2017-08-04 14:30:00,14.13,14.13,14.12,14.13,41446.0,12.8718,12.8718,12.8627,12.8718,41446.0
2017-08-04 15:00:00,14.12,14.13,14.1,14.11,52356.0,12.8627,12.8718,12.8445,12.8536,52356.0
2017-08-04 15:30:00,14.11,14.13,14.1,14.13,241871.0,12.8536,12.8718,12.8445,12.8718,241871.0
2017-08-07 09:30:00,14.12,14.32,14.12,14.32,88538.0,12.8627,13.0449,12.8627,13.0449,88538.0
2017-08-07 10:00:00,14.32,14.38,14.32,14.37,88379.0,13.0449,13.0995,13.0449,13.0904,88379.0
2017-08-07 10:30:00,14.37,14.39,14.36,14.38,38004.0,13.0904,13.1087,13.0813,13.0995,38004.0
2017-08-07 11:00:00,14.38,14.43,14.35,14.35,63047.0,13.0995,13.1451,13.0722,13.0722,63047.0
2017-08-07 11:30:00,14.36,14.42,14.35,14.41,64914.0,13.0813,13.136,13.0722,13.1269,64914.0
2017-08-07 12:00:00,14.41,14.43,14.35,14.37,58646.0,13.1269,13.1451,13.0722,13.0904,58646.0
2017-08-07 12:30:00,14.36,14.37,14.34,14.37,37418.0,13.0813,13.0904,13.0631,13.0904,37418.0
2017-08-07 13:00:00,14.37,14.37,14.36,14.36,28225.0,13.0904,13.0904,13.0813,13.0813,28225.0
2017-08-07 13:30:00,14.37,14.37,14.33,14.33,34405.0,13.0904,13.0904,13.054,13.054,34405.0
2017-08-07 14:00:00,14.34,14.35,14.3,14.35,45487.0,13.0631,13.0722,13.0267,13.0722,45487.0
2017-08-07 14:30:00,14.35,14.35,14.33,14.33,16416.0,13.0722,13.0722,13.054,13.054,16416.0
2017-08-07 15:00:00,14.33,14.36,14.33,14.36,30726.0,13.054,13.0813,13.054,13.0813,30726.0
2017-08-07 15:30:00,14.36,14.36,14.33,14.35,181365.0,13.0813,13.0813,13.054,13.0722,181365.0
2017-08-08 09:30:00,14.32,14.32,14.14,14.19,80324.0,13.0449,13.0449,12.8809,12.9265,80324.0
2017-08-08 10:00:00,14.18,14.2,14.1,14.11,73134.0,12.9174,12.9356,12.8445,12.8536,73134.0
2017-08-08 10:30:00,14.1,14.17,14.09,14.17,47174.0,12.8445,12.9082,12.8354,12.9082,47174.0
2017-08-08 11:00:00,14.17,14.23,14.16,14.23,34826.0,12.9082,12.9629,12.8991,12.9629,34826.0
2017-08-08 11:30:00,14.23,14.31,14.22,14.3,33840.0,12.9629,13.0358,12.9538,13.0267,33840.0
2017-08-08 12:00:00,14.3,14.31,14.27,14.27,19579.0,13.0267,13.0358,12.9993,12.9993,19579.0
2017-08-08 12:30:00,14.28,14.28,14.2,14.2,33850.0,13.0084,13.0084,12.9356,12.9356,33850.0
2017-08-08 13:00:00,14.21,14.25,14.2,14.23,19839.0,12.9447,12.9811,12.9356,12.9629,19839.0
2017-08-08 13:30:00,14.23,14.25,14.22,14.24,21975.0,12.9629,12.9811,12.9538,12.972,21975.0
2017-08-08 14:00:00,14.24,14.26,14.23,14.25,31916.0,12.972,12.9902,12.9629,12.9811,31916.0
2017-08-08 14:30:00,14.25,14.29,14.24,14.27,52083.0,12.9811,13.0176,12.972,12.9993,52083.0
2017-08-08 15:00:00,14.28,14.29,14.2,14.21,85842.0,13.0084,13.0176,12.9356,12.9447,85842.0
2017-08-08 15:30:00,14.21,14.25,14.2,14.25,217083.0,12.9447,12.9811,12.9356,12.9811,217083.0
2017-08-09 09:30:00,14.17,14.22,14.04,14.21,80286.0,12.9082,12.9538,12.7898,12.9447,80286.0
2017-08-09 10:00:00,14.21,14.21,14.1,14.18,30635.0,12.9447,12.9447,12.8445,12.9174,30635.0
2017-08-09 10:30:00,14.18,14.2,14.11,14.13,32696.0,12.9174,12.9356,12.8536,12.8718,32696.0
2017-08-09 11:00:00,14.13,14.13,14.08,14.1,41865.0,12.8718,12.8718,12.8263,12.8445,41865.0
2017-08-09 11:30:00,14.09,14.15,14.09,14.13,47033.0,12.8354,12.89,12.8354,12.8718,47033.0
2017-08-09 12:00:00,14.13,14.15,14.09,14.13,34281.0,12.8718,12.89,12.8354,12.8718,34281.0
2017-08-09 12:30:00,14.14,14.15,14.12,14.12,20918.0,12.8809,12.89,12.8627,12.8627,20918.0
2017-08-09 13:00:00,14.12,14.14,14.11,14.12,35061.0,12.8627,12.8809,12.8536,12.8627,35061.0
2017-08-09 13:30:00,14.13,14.14,14.09,14.1,38755.0,12.8718,12.8809,12.8354,12.8445,38755.0
2017-08-09 14:00:00,14.1,14.11,14.09,14.09,42988.0,12.8445,12.8536,12.8354,12.8354,42988.0
2017-08-09 14:30:00,14.1,14.12,14.07,14.1,52075.0,12.8445,12.8627,12.8171,12.8445,52075.0
2017-08-09 15:00:00,14.11,14.16,14.09,14.16,58901.0,12.8536,12.8991,12.8354,12.8991,58901.0
2017-08-09 15:30:00,14.16,14.18,14.14,14.17,160687.0,12.8991,12.9174,12.8809,12.9082,160687.0
2017-08-10 09:30:00,14.13,14.18,14.09,14.1,42565.0,12.8718,12.9174,12.8354,12.8445,42565.0
2017-08-10 10:00:00,14.1,14.11,14.0,14.03,62937.0,12.8445,12.8536,12.7534,12.7807,62937.0
2017-08-10 10:30:00,14.04,14.07,14.0,14.01,50680.0,12.7898,12.8171,12.7534,12.7625,50680.0
2017-08-10 11:00:00,14.01,14.05,13.99,14.02,48305.0,12.7625,12.7989,12.7443,12.7716,48305.0
2017-08-10 11:30:00,14.02,14.03,13.96,13.96,57268.0,12.7716,12.7807,12.7169,12.7169,57268.0
2017-08-10 12:00:00,13.96,13.97,13.9,13.96,59939.0,12.7169,12.7261,12.6623,12.7169,59939.0
2017-08-10 12:30:00,13.96,13.97,13.93,13.96,32417.0,12.7169,12.7261,12.6896,12.7169,32417.0
2017-08-10 13:00:00,13.96,13.97,13.91,13.94,41639.0,12.7169,12.7261,12.6714,12.6987,41639.0
2017-08-10 13:30:00,13.93,13.93,13.87,13.9,59187.0,12.6896,12.6896,12.635,12.6623,59187.0
2017-08-10 14:00:00,13.89,13.95,13.86,13.92,61400.0,12.6532,12.7078,12.6258,12.6805,61400.0
2017-08-10 14:30:00,13.93,13.96,13.9,13.9,64707.0,12.6896,12.7169,12.6623,12.6623,64707.0
2017-08-10 15:00:00,13.9,13.92,13.8,13.8,139346.0,12.6623,12.6805,12.5712,12.5712,139346.0
2017-08-10 15:30:00,13.81,13.81,13.59,13.68,1138365.0,12.5803,12.5803,12.3799,12.4619,1138365.0
2017-08-11 09:30:00,13.76,14.04,13.49,13.89,430716.0,12.5348,12.7898,12.2888,12.6532,430716.0
2017-08-11 10:00:00,13.89,13.89,13.58,13.66,326400.0,12.6532,12.6532,12.3708,12.4437,326400.0
2017-08-11 10:30:00,13.66,13.77,13.62,13.63,191118.0,12.4437,12.5439,12.4072,12.4163,191118.0
2017-08-11 11:00:00,13.63,13.63,13.5,13.51,101245.0,12.4163,12.4163,12.2979,12.307,101245.0
2017-08-11 11:30:00,13.51,13.51,13.42,13.42,115093.0,12.307,12.307,12.225,12.225,115093.0
2017-08-11 12:00:00,13.43,13.6,13.4,13.51,129957.0,12.2341,12.389,12.2068,12.307,129957.0
2017-08-11 12:30:00,13.51,13.63,13.42,13.45,257079.0,12.307,12.4163,12.225,12.2524,257079.0
2017-08-11 13:00:00,13.43,13.47,13.42,13.45,262772.0,12.2341,12.2706,12.225,12.2524,262772.0
2017-08-11 13:30:00,13.45,13.5,13.42,13.5,168620.0,12.2524,12.2979,12.225,12.2979,168620.0
2017-08-11 14:00:00,13.5,13.54,13.44,13.47,176744.0,12.2979,12.3343,12.2432,12.2706,176744.0
2017-08-11 14:30:00,13.47,13.51,13.4,13.42,396051.0,12.2706,12.307,12.2068,12.225,396051.0
2017-08-11 15:00:00,13.43,13.47,13.42,13.45,92490.0,12.2341,12.2706,12.225,12.2524,92490.0
2017-08-11 15:30:00,13.45,13.46,13.39,13.43,500248.0,12.2524,12.2615,12.1977,12.2341,500248.0
2017-08-14 09:30:00,13.54,13.61,13.47,13.57,102663.0,12.3343,12.3981,12.2706,12.3617,102663.0
2017-08-14 10:00:00,13.58,13.58,13.51,13.52,40838.0,12.3708,12.3708,12.307,12.3161,40838.0
2017-08-14 10:30:00,13.53,13.57,13.5,13.52,40080.0,12.3252,12.3617,12.2979,12.3161,40080.0
2017-08-14 11:00:00,13.52,13.53,13.47,13.52,54919.0,12.3161,12.3252,12.2706,12.3161,54919.0
2017-08-14 11:30:00,13.51,13.52,13.45,13.48,118654.0,12.307,12.3161,12.2524,12.2797,118654.0
2017-08-14 12:00:00,13.47,13.49,13.45,13.46,121241.0,12.2706,12.2888,12.2524,12.2615,121241.0
2017-08-14 12:30:00,13.45,13.48,13.41,13.43,162798.0,12.2524,12.2797,12.2159,12.2341,162798.0
2017-08-14 13:00:00,13.43,13.46,13.31,13.38,181974.0,12.2341,12.2615,12.1248,12.1886,181974.0
2017-08-14 13:30:00,13.38,13.41,13.35,13.39,95229.0,12.1886,12.2159,12.1613,12.1977,95229.0
2017-08-14 14:00:00,13.39,13.43,13.35,13.36,121872.0,12.1977,12.2341,12.1613,12.1704,121872.0
2017-08-14 14:30:00,13.36,13.39,13.32,13.36,115440.0,12.1704,12.1977,12.1339,12.1704,115440.0
2017-08-14 15:00:00,13.36,13.37,13.3,13.34,143546.0,12.1704,12.1795,12.1157,12.1521,143546.0
2017-08-14 15:30:00,13.34,13.39,13.33,13.37,640080.0,12.1521,12.1977,12.143,12.1795,640080.0
2017-08-15 09:30:00,13.41,13.42,13.29,13.4,100980.0,12.2159,12.225,12.1066,12.2068,100980.0
2017-08-15 10:00:00,13.41,13.44,13.35,13.36,49643.0,12.2159,12.2432,12.1613,12.1704,49643.0
2017-08-15 10:30:00,13.36,13.37,13.33,13.33,32396.0,12.1704,12.1795,12.143,12.143,32396.0
2017-08-15 11:00:00,13.32,13.36,13.32,13.34,35248.0,12.1339,12.1704,12.1339,12.1521,35248.0
2017-08-15 11:30:00,13.34,13.35,13.29,13.3,53039.0,12.1521,12.1613,12.1066,12.1157,53039.0
2017-08-15 12:00:00,13.3,13.35,13.3,13.34,22028.0,12.1157,12.1613,12.1157,12.1521,22028.0
2017-08-15 12:30:00,13.34,13.34,13.33,13.33,16378.0,12.1521,12.1521,12.143,12.143,16378.0
2017-08-15 13:00:00,13.33,13.34,13.29,13.31,41298.0,12.143,12.1521,12.1066,12.1248,41298.0
2017-08-15 13:30:00,13.3,13.32,13.28,13.3,30973.0,12.1157,12.1339,12.0975,12.1157,30973.0
2017-08-15 14:00:00,13.29,13.32,13.28,13.32,36603.0,12.1066,12.1339,12.0975,12.1339,36603.0
2017-08-15 14:30:00,13.32,13.33,13.28,13.28,50380.0,12.1339,12.143,12.0975,12.0975,50380.0
2017-08-15 15:00:00,13.29,13.32,13.28,13.31,65705.0,12.1066,12.1339,12.0975,12.1248,65705.0
2017-08-15 15:30:00,13.31,13.36,13.29,13.31,272609.0,12.1248,12.1704,12.1066,12.1248,272609.0
2017-08-16 09:30:00,13.41,13.43,13.29,13.37,135279.0,12.2159,12.2341,12.1066,12.1795,135279.0
2017-08-16 10:00:00,13.36,13.41,13.34,13.41,59586.0,12.1704,12.2159,12.1521,12.2159,59586.0
2017-08-16 10:30:00,13.41,13.48,13.41,13.43,160336.0,12.2159,12.2797,12.2159,12.2341,160336.0
2017-08-16 11:00:00,13.43,13.44,13.39,13.4,45490.0,12.2341,12.2432,12.1977,12.2068,45490.0
2017-08-16 11:30:00,13.4,13.42,13.39,13.42,48636.0,12.2068,12.225,12.1977,12.225,48636.0
2017-08-16 12:00:00,13.41,13.42,13.36,13.36,52141.0,12.2159,12.225,12.1704,12.1704,52141.0
2017-08-16 12:30:00,13.36,13.37,13.32,13.34,42815.0,12.1704,12.1795,12.1339,12.1521,42815.0
2017-08-16 13:00:00,13.34,13.36,13.31,13.34,53966.0,12.1521,12.1704,12.1248,12.1521,53966.0
2017-08-16 13:30:00,13.34,13.34,13.3,13.33,49799.0,12.1521,12.1521,12.1157,12.143,49799.0
2017-08-16 14:00:00,13.32,13.33,13.21,13.25,109877.0,12.1339,12.143,12.0337,12.0702,109877.0
2017-08-16 14:30:00,13.25,13.27,13.22,13.26,78409.0,12.0702,12.0884,12.0428,12.0793,78409.0
2017-08-16 15:00:00,13.26,13.27,13.23,13.26,75222.0,12.0793,12.0884,12.0519,12.0793,75222.0
2017-08-16 15:30:00,13.26,13.27,13.24,13.26,370349.0,12.0793,12.0884,12.0611,12.0793,370349.0
2017-08-17 09:30:00,13.2,13.45,13.2,13.27,228052.0,12.0246,12.2524,12.0246,12.0884,228052.0
2017-08-17 10:00:00,13.27,13.35,13.22,13.33,172290.0,12.0884,12.1613,12.0428,12.143,172290.0
2017-08-17 10:30:00,13.34,13.41,13.33,13.4,162310.0,12.1521,12.2159,12.143,12.2068,162310.0
2017-08-17 11:00:00,13.4,13.44,13.36,13.36,196502.0,12.2068,12.2432,12.1704,12.1704,196502.0
2017-08-17 11:30:00,13.36,13.38,13.35,13.35,46104.0,12.1704,12.1886,12.1613,12.1613,46104.0
2017-08-17 12:00:00,13.35,13.37,13.35,13.36,73945.0,12.1613,12.1795,12.1613,12.1704,73945.0
2017-08-17 12:30:00,13.37,13.37,13.36,13.37,54279.0,12.1795,12.1795,12.1704,12.1795,54279.0
2017-08-17 13:00:00,13.37,13.39,13.35,13.38,99688.0,12.1795,12.1977,12.1613,12.1886,99688.0
2017-08-17 13:30:00,13.38,13.4,13.38,13.4,51169.0,12.1886,12.2068,12.1886,12.2068,51169.0
2017-08-17 14:00:00,13.4,13.4,13.38,13.4,90894.0,12.2068,12.2068,12.1886,12.2068,90894.0
2017-08-17 14:30:00,13.4,13.4,13.35,13.36,147431.0,12.2068,12.2068,12.1613,12.1704,147431.0
2017-08-17 15:00:00,13.37,13.37,13.31,13.31,159376.0,12.1795,12.1795,12.1248,12.1248,159376.0
2017-08-17 15:30:00,13.32,13.32,13.23,13.23,467508.0,12.1339,12.1339,12.0519,12.0519,467508.0
2017-08-18 09:30:00,13.25,13.47,13.21,13.32,351178.0,12.0702,12.2706,12.0337,12.1339,351178.0
2017-08-18 10:00:00,13.32,13.33,13.19,13.23,275223.0,12.1339,12.143,12.0155,12.0519,275223.0
2017-08-18 10:30:00,13.23,13.23,13.11,13.13,94995.0,12.0519,12.0519,11.9426,11.9608,94995.0
2017-08-18 11:00:00,13.13,13.22,13.04,13.21,165412.0,11.9608,12.0428,11.8789,12.0337,165412.0
2017-08-18 11:30:00,13.21,13.29,13.18,13.28,169048.0,12.0337,12.1066,12.0064,12.0975,169048.0
2017-08-18 12:00:00,13.28,13.3,13.24,13.29,58782.0,12.0975,12.1157,12.0611,12.1066,58782.0
2017-08-18 12:30:00,13.29,13.33,13.27,13.28,49245.0,12.1066,12.143,12.0884,12.0975,49245.0
2017-08-18 13:00:00,13.27,13.3,13.24,13.28,49730.0,12.0884,12.1157,12.0611,12.0975,49730.0
2017-08-18 13:30:00,13.28,13.29,13.26,13.27,53351.0,12.0975,12.1066,12.0793,12.0884,53351.0
2017-08-18 14:00:00,13.28,13.34,13.27,13.33,48930.0,12.0975,12.1521,12.0884,12.143,48930.0
2017-08-18 14:30:00,13.33,13.33,13.27,13.28,54607.0,12.143,12.143,12.0884,12.0975,54607.0
2017-08-18 15:00:00,13.28,13.32,13.24,13.29,85918.0,12.0975,12.1339,12.0611,12.1066,85918.0
2017-08-18 15:30:00,13.29,13.3,13.25,13.27,282686.0,12.1066,12.1157,12.0702,12.0884,282686.0
2017-08-21 09:30:00,13.25,13.27,13.19,13.2,72743.0,12.0702,12.0884,12.0155,12.0246,72743.0
2017-08-21 10:00:00,13.2,13.31,13.19,13.31,92694.0,12.0246,12.1248,12.0155,12.1248,92694.0
2017-08-21 10:30:00,13.31,13.33,13.3,13.3,72515.0,12.1248,12.143,12.1157,12.1157,72515.0
2017-08-21 11:00:00,13.3,13.31,13.27,13.28,31036.0,12.1157,12.1248,12.0884,12.0975,31036.0
2017-08-21 11:30:00,13.27,13.29,13.22,13.24,134951.0,12.0884,12.1066,12.0428,12.0611,134951.0
2017-08-21 12:00:00,13.25,13.28,13.21,13.27,68370.0,12.0702,12.0975,12.0337,12.0884,68370.0
2017-08-21 12:30:00,13.26,13.27,13.19,13.24,58331.0,12.0793,12.0884,12.0155,12.0611,58331.0
2017-08-21 13:00:00,13.24,13.25,13.2,13.2,18936.0,12.0611,12.0702,12.0246,12.0246,18936.0
2017-08-21 13:30:00,13.2,13.23,13.2,13.22,44758.0,12.0246,12.0519,12.0246,12.0428,44758.0
2017-08-21 14:00:00,13.22,13.28,13.22,13.27,83842.0,12.0428,12.0975,12.0428,12.0884,83842.0
2017-08-21 14:30:00,13.27,13.31,13.26,13.29,80043.0,12.0884,12.1248,12.0793,12.1066,80043.0
2017-08-21 15:00:00,13.29,13.33,13.28,13.32,103468.0,12.1066,12.143,12.0975,12.1339,103468.0
2017-08-21 15:30:00,13.32,13.35,13.31,13.32,438679.0,12.1339,12.1613,12.1248,12.1339,438679.0
2017-08-22 09:30:00,13.28,13.36,13.28,13.36,63765.0,12.0975,12.1704,12.0975,12.1704,63765.0
2017-08-22 10:00:00,13.36,13.4,13.35,13.38,112266.0,12.1704,12.2068,12.1613,12.1886,112266.0
2017-08-22 10:30:00,13.38,13.4,13.36,13.4,62726.0,12.1886,12.2068,12.1704,12.2068,62726.0
2017-08-22 11:00:00,13.4,13.41,13.38,13.39,46623.0,12.2068,12.2159,12.1886,12.1977,46623.0
2017-08-22 11:30:00,13.39,13.44,13.38,13.4,78537.0,12.1977,12.2432,12.1886,12.2068,78537.0
2017-08-22 12:00:00,13.4,13.41,13.36,13.41,61302.0,12.2068,12.2159,12.1704,12.2159,61302.0
2017-08-22 12:30:00,13.41,13.42,13.4,13.42,43917.0,12.2159,12.225,12.2068,12.225,43917.0
2017-08-22 13:00:00,13.42,13.43,13.39,13.39,41151.0,12.225,12.2341,12.1977,12.1977,41151.0
2017-08-22 13:30:00,13.4,13.4,13.34,13.34,35733.0,12.2068,12.2068,12.1521,12.1521,35733.0
2017-08-22 14:00:00,13.35,13.39,13.34,13.37,58396.0,12.1613,12.1977,12.1521,12.1795,58396.0
2017-08-22 14:30:00,13.36,13.4,13.35,13.39,49080.0,12.1704,12.2068,12.1613,12.1977,49080.0
2017-08-22 15:00:00,13.4,13.4,13.34,13.38,84660.0,12.2068,12.2068,12.1521,12.1886,84660.0
2017-08-22 15:30:00,13.38,13.41,13.36,13.38,267104.0,12.1886,12.2159,12.1704,12.1886,267104.0
2017-08-23 09:30:00,13.29,13.34,13.25,13.31,72445.0,12.1066,12.1521,12.0702,12.1248,72445.0
2017-08-23 10:00:00,13.3,13.3,13.24,13.24,105759.0,12.1157,12.1157,12.0611,12.0611,105759.0
2017-08-23 10:30:00,13.25,13.25,13.22,13.23,56708.0,12.0702,12.0702,12.0428,12.0519,56708.0
2017-08-23 11:00:00,13.23,13.24,13.17,13.17,124868.0,12.0519,12.0611,11.9973,11.9973,124868.0
2017-08-23 11:30:00,13.17,13.2,13.14,13.16,72330.0,11.9973,12.0246,11.97,11.9882,72330.0
2017-08-23 12:00:00,13.15,13.18,13.14,13.15,50903.0,11.9791,12.0064,11.97,11.9791,50903.0
2017-08-23 12:30:00,13.15,13.16,13.11,13.15,62650.0,11.9791,11.9882,11.9426,11.9791,62650.0
2017-08-23 13:00:00,13.15,13.2,13.15,13.19,55411.0,11.9791,12.0246,11.9791,12.0155,55411.0
2017-08-23 13:30:00,13.19,13.22,13.19,13.2,60084.0,12.0155,12.0428,12.0155,12.0246,60084.0
2017-08-23 14:00:00,13.2,13.2,13.16,13.17,51351.0,12.0246,12.0246,11.9882,11.9973,51351.0
2017-08-23 14:30:00,13.17,13.18,13.16,13.17,76359.0,11.9973,12.0064,11.9882,11.9973,76359.0
2017-08-23 15:00:00,13.17,13.22,13.16,13.2,121076.0,11.9973,12.0428,11.9882,12.0246,121076.0
2017-08-23 15:30:00,13.21,13.22,13.15,13.19,430647.0,12.0337,12.0428,11.9791,12.0155,430647.0
2017-08-24 09:30:00,13.21,13.23,13.16,13.18,78134.0,12.0337,12.0519,11.9882,12.0064,78134.0
2017-08-24 10:00:00,13.18,13.19,13.15,13.16,50729.0,12.0064,12.0155,11.9791,11.9882,50729.0
2017-08-24 10:30:00,13.16,13.19,13.15,13.17,50969.0,11.9882,12.0155,11.9791,11.9973,50969.0
2017-08-24 11:00:00,13.17,13.19,13.11,13.12,56070.0,11.9973,12.0155,11.9426,11.9517,56070.0
2017-08-24 11:30:00,13.12,13.15,13.1,13.14,41576.0,11.9517,11.9791,11.9335,11.97,41576.0
2017-08-24 12:00:00,13.14,13.15,13.12,13.12,36691.0,11.97,11.9791,11.9517,11.9517,36691.0
2017-08-24 12:30:00,13.12,13.14,13.09,13.13,58123.0,11.9517,11.97,11.9244,11.9608,58123.0
2017-08-24 13:00:00,13.13,13.18,13.13,13.16,45586.0,11.9608,12.0064,11.9608,11.9882,45586.0
2017-08-24 13:30:00,13.15,13.16,13.13,13.13,29306.0,11.9791,11.9882,11.9608,11.9608,29306.0
2017-08-24 14:00:00,13.13,13.15,13.1,13.15,55939.0,11.9608,11.9791,11.9335,11.9791,55939.0
2017-08-24 14:30:00,13.15,13.18,13.13,13.18,40702.0,11.9791,12.0064,11.9608,12.0064,40702.0
2017-08-24 15:00:00,13.17,13.19,13.14,13.17,61375.0,11.9973,12.0155,11.97,11.9973,61375.0
2017-08-24 15:30:00,13.17,13.23,13.17,13.2,335256.0,11.9973,12.0519,11.9973,12.0246,335256.0
2017-08-25 09:30:00,13.28,13.3,13.06,13.23,68545.0,12.0975,12.1157,11.8971,12.0519,68545.0
2017-08-25 10:00:00,13.24,13.29,13.22,13.29,56391.0,12.0611,12.1066,12.0428,12.1066,56391.0
2017-08-25 10:30:00,13.28,13.3,13.23,13.29,54344.0,12.0975,12.1157,12.0519,12.1066,54344.0
2017-08-25 11:00:00,13.29,13.31,13.27,13.3,85526.0,12.1066,12.1248,12.0884,12.1157,85526.0
2017-08-25 11:30:00,13.3,13.31,13.29,13.3,38447.0,12.1157,12.1248,12.1066,12.1157,38447.0
2017-08-25 12:00:00,13.3,13.33,13.3,13.32,49551.0,12.1157,12.143,12.1157,12.1339,49551.0
2017-08-25 12:30:00,13.32,13.38,13.31,13.34,85067.0,12.1339,12.1886,12.1248,12.1521,85067.0
2017-08-25 13:00:00,13.34,13.36,13.33,13.35,36626.0,12.1521,12.1704,12.143,12.1613,36626.0
2017-08-25 13:30:00,13.35,13.38,13.34,13.38,49128.0,12.1613,12.1886,12.1521,12.1886,49128.0
2017-08-25 14:00:00,13.38,13.43,13.35,13.38,93396.0,12.1886,12.2341,12.1613,12.1886,93396.0
2017-08-25 14:30:00,13.37,13.39,13.35,13.38,55032.0,12.1795,12.1977,12.1613,12.1886,55032.0
2017-08-25 15:00:00,13.37,13.46,13.36,13.46,145033.0,12.1795,12.2615,12.1704,12.2615,145033.0
2017-08-25 15:30:00,13.45,13.47,13.42,13.43,385012.0,12.2524,12.2706,12.225,12.2341,385012.0
2017-08-28 09:30:00,13.42,13.47,13.34,13.4,89229.0,12.225,12.2706,12.1521,12.2068,89229.0
2017-08-28 10:00:00,13.41,13.41,13.32,13.32,72965.0,12.2159,12.2159,12.1339,12.1339,72965.0
2017-08-28 10:30:00,13.31,13.35,13.29,13.33,120171.0,12.1248,12.1613,12.1066,12.143,120171.0
2017-08-28 11:00:00,13.34,13.38,13.31,13.36,44116.0,12.1521,12.1886,12.1248,12.1704,44116.0
2017-08-28 11:30:00,13.37,13.39,13.35,13.38,52081.0,12.1795,12.1977,12.1613,12.1886,52081.0
2017-08-28 12:00:00,13.38,13.4,13.36,13.36,54552.0,12.1886,12.2068,12.1704,12.1704,54552.0
2017-08-28 12:30:00,13.37,13.37,13.34,13.35,37930.0,12.1795,12.1795,12.1521,12.1613,37930.0
2017-08-28 13:00:00,13.36,13.36,13.32,13.32,92527.0,12.1704,12.1704,12.1339,12.1339,92527.0
2017-08-28 13:30:00,13.33,13.36,13.32,13.34,61873.0,12.143,12.1704,12.1339,12.1521,61873.0
2017-08-28 14:00:00,13.34,13.36,13.31,13.35,59291.0,12.1521,12.1704,12.1248,12.1613,59291.0
2017-08-28 14:30:00,13.34,13.36,13.33,13.35,55205.0,12.1521,12.1704,12.143,12.1613,55205.0
2017-08-28 15:00:00,13.34,13.4,13.34,13.39,100789.0,12.1521,12.2068,12.1521,12.1977,100789.0
2017-08-28 15:30:00,13.38,13.44,13.38,13.44,389362.0,12.1886,12.2432,12.1886,12.2432,389362.0
2017-08-29 09:30:00,13.36,13.36,13.28,13.29,93758.0,12.1704,12.1704,12.0975,12.1066,93758.0
2017-08-29 10:00:00,13.29,13.34,13.23,13.29,228993.0,12.1066,12.1521,12.0519,12.1066,228993.0
2017-08-29 10:30:00,13.3,13.35,13.29,13.29,74846.0,12.1157,12.1613,12.1066,12.1066,74846.0
2017-08-29 11:00:00,13.29,13.34,13.27,13.27,175508.0,12.1066,12.1521,12.0884,12.0884,175508.0
2017-08-29 11:30:00,13.27,13.35,13.26,13.32,99767.0,12.0884,12.1613,12.0793,12.1339,99767.0
2017-08-29 12:00:00,13.31,13.31,13.28,13.31,55532.0,12.1248,12.1248,12.0975,12.1248,55532.0
2017-08-29 12:30:00,13.32,13.34,13.3,13.31,92500.0,12.1339,12.1521,12.1157,12.1248,92500.0
2017-08-29 13:00:00,13.31,13.35,13.29,13.33,51270.0,12.1248,12.1613,12.1066,12.143,51270.0
2017-08-29 13:30:00,13.33,13.33,13.28,13.28,62752.0,12.143,12.143,12.0975,12.0975,62752.0
2017-08-29 14:00:00,13.29,13.32,13.26,13.26,125061.0,12.1066,12.1339,12.0793,12.0793,125061.0
2017-08-29 14:30:00,13.26,13.33,13.26,13.32,88708.0,12.0793,12.143,12.0793,12.1339,88708.0
2017-08-29 15:00:00,13.33,13.34,13.3,13.33,85844.0,12.143,12.1521,12.1157,12.143,85844.0
2017-08-29 15:30:00,13.34,13.39,13.32,13.35,485649.0,12.1521,12.1977,12.1339,12.1613,485649.0
2017-08-30 09:30:00,13.36,13.36,13.22,13.3,85848.0,12.1704,12.1704,12.0428,12.1157,85848.0
2017-08-30 10:00:00,13.29,13.31,13.19,13.22,61877.0,12.1066,12.1248,12.0155,12.0428,61877.0
2017-08-30 10:30:00,13.22,13.28,13.2,13.23,68410.0,12.0428,12.0975,12.0246,12.0519,68410.0
2017-08-30 11:00:00,13.23,13.27,13.18,13.21,85957.0,12.0519,12.0884,12.0064,12.0337,85957.0
2017-08-30 11:30:00,13.21,13.21,13.16,13.16,58123.0,12.0337,12.0337,11.9882,11.9882,58123.0
2017-08-30 12:00:00,13.16,13.2,13.16,13.18,70302.0,11.9882,12.0246,11.9882,12.0064,70302.0
2017-08-30 12:30:00,13.19,13.27,13.17,13.27,59978.0,12.0155,12.0884,11.9973,12.0884,59978.0
2017-08-30 13:00:00,13.28,13.32,13.28,13.31,58864.0,12.0975,12.1339,12.0975,12.1248,58864.0
2017-08-30 13:30:00,13.31,13.32,13.25,13.26,113459.0,12.1248,12.1339,12.0702,12.0793,113459.0
2017-08-30 14:00:00,13.26,13.28,13.26,13.28,117667.0,12.0793,12.0975,12.0793,12.0975,117667.0
2017-08-30 14:30:00,13.27,13.33,13.27,13.31,70805.0,12.0884,12.143,12.0884,12.1248,70805.0
2017-08-30 15:00:00,13.31,13.31,13.3,13.31,55281.0,12.1248,12.1248,12.1157,12.1248,55281.0
2017-08-30 15:30:00,13.31,13.31,13.25,13.3,414995.0,12.1248,12.1248,12.0702,12.1157,414995.0
2017-08-31 09:30:00,13.32,13.37,13.27,13.37,80695.0,12.1339,12.1795,12.0884,12.1795,80695.0
2017-08-31 10:00:00,13.36,13.38,13.29,13.32,60317.0,12.1704,12.1886,12.1066,12.1339,60317.0
2017-08-31 10:30:00,13.33,13.34,13.31,13.34,26706.0,12.143,12.1521,12.1248,12.1521,26706.0
2017-08-31 11:00:00,13.33,13.35,13.31,13.34,42631.0,12.143,12.1613,12.1248,12.1521,42631.0
2017-08-31 11:30:00,13.34,13.34,13.29,13.32,33615.0,12.1521,12.1521,12.1066,12.1339,33615.0
2017-08-31 12:00:00,13.31,13.33,13.3,13.33,32554.0,12.1248,12.143,12.1157,12.143,32554.0
2017-08-31 12:30:00,13.32,13.37,13.32,13.36,28560.0,12.1339,12.1795,12.1339,12.1704,28560.0
2017-08-31 13:00:00,13.35,13.36,13.32,13.35,47513.0,12.1613,12.1704,12.1339,12.1613,47513.0
2017-08-31 13:30:00,13.35,13.35,13.32,13.33,17496.0,12.1613,12.1613,12.1339,12.143,17496.0
2017-08-31 14:00:00,13.32,13.33,13.32,13.33,39126.0,12.1339,12.143,12.1339,12.143,39126.0
2017-08-31 14:30:00,13.33,13.39,13.32,13.39,60730.0,12.143,12.1977,12.1339,12.1977,60730.0
2017-08-31 15:00:00,13.39,13.41,13.35,13.38,73829.0,12.1977,12.2159,12.1613,12.1886,73829.0
2017-08-31 15:30:00,13.38,13.39,13.35,13.37,278412.0,12.1886,12.1977,12.1613,12.1795,278412.0
2017-09-01 09:30:00,13.4,13.51,13.38,13.45,85439.0,12.2068,12.307,12.1886,12.2524,85439.0
2017-09-01 10:00:00,13.46,13.48,13.42,13.47,37735.0,12.2615,12.2797,12.225,12.2706,37735.0
2017-09-01 10:30:00,13.48,13.52,13.45,13.46,32408.0,12.2797,12.3161,12.2524,12.2615,32408.0
2017-09-01 11:00:00,13.46,13.52,13.44,13.44,36221.0,12.2615,12.3161,12.2432,12.2432,36221.0
2017-09-01 11:30:00,13.45,13.52,13.44,13.48,29453.0,12.2524,12.3161,12.2432,12.2797,29453.0
2017-09-01 12:00:00,13.49,13.49,13.43,13.46,38695.0,12.2888,12.2888,12.2341,12.2615,38695.0
2017-09-01 12:30:00,13.46,13.48,13.45,13.47,28318.0,12.2615,12.2797,12.2524,12.2706,28318.0
2017-09-01 13:00:00,13.47,13.5,13.46,13.47,22369.0,12.2706,12.2979,12.2615,12.2706,22369.0
2017-09-01 13:30:00,13.46,13.5,13.45,13.49,27490.0,12.2615,12.2979,12.2524,12.2888,27490.0
2017-09-01 14:00:00,13.49,13.49,13.45,13.47,49781.0,12.2888,12.2888,12.2524,12.2706,49781.0
2017-09-01 14:30:00,13.47,13.47,13.45,13.47,25376.0,12.2706,12.2706,12.2524,12.2706,25376.0
2017-09-01 15:00:00,13.46,13.5,13.45,13.48,48116.0,12.2615,12.2979,12.2524,12.2797,48116.0
2017-09-01 15:30:00,13.49,13.52,13.45,13.45,288715.0,12.2888,12.3161,12.2524,12.2524,288715.0
2017-09-05 09:30:00,13.45,13.46,13.39,13.4,50828.0,12.2524,12.2615,12.1977,12.2068,50828.0
2017-09-05 10:00:00,13.4,13.41,13.32,13.36,98091.0,12.2068,12.2159,12.1339,12.1704,98091.0
2017-09-05 10:30:00,13.36,13.37,13.3,13.32,31297.0,12.1704,12.1795,12.1157,12.1339,31297.0
2017-09-05 11:00:00,13.33,13.34,13.31,13.31,24679.0,12.143,12.1521,12.1248,12.1248,24679.0
2017-09-05 11:30:00,13.31,13.35,13.29,13.34,84509.0,12.1248,12.1613,12.1066,12.1521,84509.0
2017-09-05 12:00:00,13.34,13.34,13.29,13.3,50822.0,12.1521,12.1521,12.1066,12.1157,50822.0
2017-09-05 12:30:00,13.29,13.3,13.24,13.27,55431.0,12.1066,12.1157,12.0611,12.0884,55431.0
2017-09-05 13:00:00,13.28,13.28,13.21,13.22,48102.0,12.0975,12.0975,12.0337,12.0428,48102.0
2017-09-05 13:30:00,13.23,13.25,13.21,13.24,58028.0,12.0519,12.0702,12.0337,12.0611,58028.0
2017-09-05 14:00:00,13.24,13.28,13.22,13.24,67571.0,12.0611,12.0975,12.0428,12.0611,67571.0
2017-09-05 14:30:00,13.24,13.25,13.2,13.22,77389.0,12.0611,12.0702,12.0246,12.0428,77389.0
2017-09-05 15:00:00,13.21,13.23,13.19,13.22,76378.0,12.0337,12.0519,12.0155,12.0428,76378.0
2017-09-05 15:30:00,13.23,13.28,13.21,13.27,404009.0,12.0519,12.0975,12.0337,12.0884,404009.0
2017-09-06 09:30:00,13.33,13.4,13.28,13.4,105113.0,12.143,12.2068,12.0975,12.2068,105113.0
2017-09-06 10:00:00,13.4,13.49,13.4,13.43,68845.0,12.2068,12.2888,12.2068,12.2341,68845.0
2017-09-06 10:30:00,13.43,13.45,13.37,13.43,82284.0,12.2341,12.2524,12.1795,12.2341,82284.0
2017-09-06 11:00:00,13.44,13.45,13.36,13.36,56734.0,12.2432,12.2524,12.1704,12.1704,56734.0
2017-09-06 11:30:00,13.37,13.37,13.31,13.35,40338.0,12.1795,12.1795,12.1248,12.1613,40338.0
2017-09-06 12:00:00,13.35,13.39,13.34,13.37,47382.0,12.1613,12.1977,12.1521,12.1795,47382.0
2017-09-06 12:30:00,13.37,13.39,13.35,13.38,33128.0,12.1795,12.1977,12.1613,12.1886,33128.0
2017-09-06 13:00:00,13.38,13.4,13.36,13.38,44956.0,12.1886,12.2068,12.1704,12.1886,44956.0
2017-09-06 13:30:00,13.38,13.39,13.35,13.35,29283.0,12.1886,12.1977,12.1613,12.1613,29283.0
2017-09-06 14:00:00,13.35,13.35,13.27,13.34,229728.0,12.1613,12.1613,12.0884,12.1521,229728.0
2017-09-06 14:30:00,13.34,13.35,13.29,13.34,355079.0,12.1521,12.1613,12.1066,12.1521,355079.0
2017-09-06 15:00:00,13.34,13.34,13.3,13.33,109608.0,12.1521,12.1521,12.1157,12.143,109608.0
2017-09-06 15:30:00,13.33,13.42,13.31,13.39,765918.0,12.143,12.225,12.1248,12.1977,765918.0
2017-09-07 09:30:00,13.43,13.51,13.43,13.48,134305.0,12.2341,12.307,12.2341,12.2797,134305.0
2017-09-07 10:00:00,13.48,13.49,13.39,13.47,76625.0,12.2797,12.2888,12.1977,12.2706,76625.0
2017-09-07 10:30:00,13.46,13.54,13.45,13.53,102922.0,12.2615,12.3343,12.2524,12.3252,102922.0
2017-09-07 11:00:00,13.52,13.53,13.43,13.45,125649.0,12.3161,12.3252,12.2341,12.2524,125649.0
2017-09-07 11:30:00,13.45,13.48,13.41,13.46,64328.0,12.2524,12.2797,12.2159,12.2615,64328.0
2017-09-07 12:00:00,13.46,13.52,13.44,13.49,105949.0,12.2615,12.3161,12.2432,12.2888,105949.0
2017-09-07 12:30:00,13.49,13.58,13.45,13.53,116664.0,12.2888,12.3708,12.2524,12.3252,116664.0
2017-09-07 13:00:00,13.53,13.54,13.49,13.5,98631.0,12.3252,12.3343,12.2888,12.2979,98631.0
2017-09-07 13:30:00,13.5,13.56,13.49,13.52,67402.0,12.2979,12.3526,12.2888,12.3161,67402.0
2017-09-07 14:00:00,13.53,13.53,13.5,13.52,38878.0,12.3252,12.3252,12.2979,12.3161,38878.0
2017-09-07 14:30:00,13.51,13.53,13.49,13.53,81251.0,12.307,12.3252,12.2888,12.3252,81251.0
2017-09-07 15:00:00,13.53,13.56,13.5,13.56,127229.0,12.3252,12.3526,12.2979,12.3526,127229.0
2017-09-07 15:30:00,13.56,13.57,13.52,13.53,252205.0,12.3526,12.3617,12.3161,12.3252,252205.0
2017-09-08 09:30:00,13.53,13.54,13.42,13.44,81548.0,12.3252,12.3343,12.225,12.2432,81548.0
2017-09-08 10:00:00,13.44,13.48,13.38,13.4,64816.0,12.2432,12.2797,12.1886,12.2068,64816.0
2017-09-08 10:30:00,13.4,13.43,13.29,13.3,114605.0,12.2068,12.2341,12.1066,12.1157,114605.0
2017-09-08 11:00:00,13.3,13.34,13.19,13.2,168397.0,12.1157,12.1521,12.0155,12.0246,168397.0
2017-09-08 11:30:00,13.21,13.23,13.17,13.17,81852.0,12.0337,12.0519,11.9973,11.9973,81852.0
2017-09-08 12:00:00,13.17,13.2,13.15,13.18,56884.0,11.9973,12.0246,11.9791,12.0064,56884.0
2017-09-08 12:30:00,13.18,13.19,13.14,13.14,31522.0,12.0064,12.0155,11.97,11.97,31522.0
2017-09-08 13:00:00,13.14,13.18,13.12,13.16,46536.0,11.97,12.0064,11.9517,11.9882,46536.0
2017-09-08 13:30:00,13.15,13.2,13.11,13.19,84843.0,11.9791,12.0246,11.9426,12.0155,84843.0
2017-09-08 14:00:00,13.19,13.22,13.18,13.21,71031.0,12.0155,12.0428,12.0064,12.0337,71031.0
2017-09-08 14:30:00,13.21,13.23,13.19,13.2,58370.0,12.0337,12.0519,12.0155,12.0246,58370.0
2017-09-08 15:00:00,13.19,13.22,13.17,13.19,105072.0,12.0155,12.0428,11.9973,12.0155,105072.0
2017-09-08 15:30:00,13.19,13.22,13.11,13.14,557411.0,12.0155,12.0428,11.9426,11.97,557411.0
2017-09-11 09:30:00,13.23,13.37,13.19,13.29,107735.0,12.0519,12.1795,12.0155,12.1066,107735.0
2017-09-11 10:00:00,13.3,13.39,13.3,13.39,79312.0,12.1157,12.1977,12.1157,12.1977,79312.0
2017-09-11 10:30:00,13.39,13.41,13.36,13.4,76101.0,12.1977,12.2159,12.1704,12.2068,76101.0
2017-09-11 11:00:00,13.4,13.4,13.32,13.35,86210.0,12.2068,12.2068,12.1339,12.1613,86210.0
2017-09-11 11:30:00,13.36,13.38,13.33,13.38,79952.0,12.1704,12.1886,12.143,12.1886,79952.0
2017-09-11 12:00:00,13.38,13.38,13.31,13.31,54243.0,12.1886,12.1886,12.1248,12.1248,54243.0
2017-09-11 12:30:00,13.32,13.39,13.31,13.38,82665.0,12.1339,12.1977,12.1248,12.1886,82665.0
2017-09-11 13:00:00,13.38,13.38,13.32,13.37,60158.0,12.1886,12.1886,12.1339,12.1795,60158.0
2017-09-11 13:30:00,13.36,13.38,13.32,13.38,56817.0,12.1704,12.1886,12.1339,12.1886,56817.0
2017-09-11 14:00:00,13.38,13.39,13.29,13.29,75013.0,12.1886,12.1977,12.1066,12.1066,75013.0
2017-09-11 14:30:00,13.29,13.35,13.26,13.27,121557.0,12.1066,12.1613,12.0793,12.0884,121557.0
2017-09-11 15:00:00,13.27,13.35,13.26,13.34,162969.0,12.0884,12.1613,12.0793,12.1521,162969.0
2017-09-11 15:30:00,13.34,13.37,13.3,13.35,467005.0,12.1521,12.1795,12.1157,12.1613,467005.0
2017-09-12 09:30:00,13.29,13.35,13.23,13.32,191583.0,12.1979,12.253,12.1428,12.2254,191583.0
2017-09-12 10:00:00,13.32,13.33,13.19,13.19,177316.0,12.2254,12.2346,12.1061,12.1061,177316.0
2017-09-12 10:30:00,13.19,13.28,13.19,13.23,111749.0,12.1061,12.1887,12.1061,12.1428,111749.0
2017-09-12 11:00:00,13.22,13.28,13.22,13.23,93206.0,12.1337,12.1887,12.1337,12.1428,93206.0
2017-09-12 11:30:00,13.23,13.27,13.2,13.25,83140.0,12.1428,12.1795,12.1153,12.1612,83140.0
2017-09-12 12:00:00,13.25,13.34,13.25,13.27,102280.0,12.1612,12.2438,12.1612,12.1795,102280.0
2017-09-12 12:30:00,13.27,13.34,13.25,13.32,72564.0,12.1795,12.2438,12.1612,12.2254,72564.0
2017-09-12 13:00:00,13.31,13.33,13.27,13.3,81804.0,12.2163,12.2346,12.1795,12.2071,81804.0
2017-09-12 13:30:00,13.31,13.32,13.26,13.31,81292.0,12.2163,12.2254,12.1704,12.2163,81292.0
2017-09-12 14:00:00,13.3,13.31,13.26,13.28,55255.0,12.2071,12.2163,12.1704,12.1887,55255.0
2017-09-12 14:30:00,13.28,13.3,13.27,13.28,71080.0,12.1887,12.2071,12.1795,12.1887,71080.0
2017-09-12 15:00:00,13.29,13.31,13.27,13.27,61695.0,12.1979,12.2163,12.1795,12.1795,61695.0
2017-09-12 15:30:00,13.27,13.29,13.22,13.26,317795.0,12.1795,12.1979,12.1337,12.1704,317795.0
2017-09-13 09:30:00,13.21,13.21,13.03,13.04,294057.0,12.1245,12.1245,11.9593,11.9684,294057.0
2017-09-13 10:00:00,13.03,13.09,12.95,12.97,166379.0,11.9593,12.0143,11.8858,11.9042,166379.0
2017-09-13 10:30:00,12.98,12.99,12.88,12.99,103698.0,11.9134,11.9226,11.8216,11.9226,103698.0
2017-09-13 11:00:00,12.98,12.99,12.9,12.92,80307.0,11.9134,11.9226,11.84,11.8583,80307.0
2017-09-13 11:30:00,12.92,12.95,12.9,12.91,60211.0,11.8583,11.8858,11.84,11.8491,60211.0
2017-09-13 12:00:00,12.92,12.93,12.85,12.93,98726.0,11.8583,11.8675,11.7941,11.8675,98726.0
2017-09-13 12:30:00,12.93,12.93,12.89,12.9,54918.0,11.8675,11.8675,11.8308,11.84,54918.0
2017-09-13 13:00:00,12.9,12.9,12.84,12.86,82035.0,11.84,11.84,11.7849,11.8032,82035.0
2017-09-13 13:30:00,12.86,12.87,12.84,12.85,54866.0,11.8032,11.8124,11.7849,11.7941,54866.0
2017-09-13 14:00:00,12.85,12.95,12.84,12.95,113464.0,11.7941,11.8858,11.7849,11.8858,113464.0
2017-09-13 14:30:00,12.95,12.99,12.93,12.97,101629.0,11.8858,11.9226,11.8675,11.9042,101629.0
2017-09-13 15:00:00,12.97,12.99,12.96,12.97,93109.0,11.9042,11.9226,11.895,11.9042,93109.0
2017-09-13 15:30:00,12.96,13.02,12.95,12.99,346242.0,11.895,11.9501,11.8858,11.9226,346242.0
2017-09-14 09:30:00,13.0,13.06,12.96,13.0,81504.0,11.9317,11.9868,11.895,11.9317,81504.0
2017-09-14 10:00:00,13.0,13.01,12.97,12.99,53668.0,11.9317,11.9409,11.9042,11.9226,53668.0
2017-09-14 10:30:00,12.99,13.05,12.97,13.03,86505.0,11.9226,11.9776,11.9042,11.9593,86505.0
2017-09-14 11:00:00,13.03,13.07,12.99,13.02,78111.0,11.9593,11.996,11.9226,11.9501,78111.0
2017-09-14 11:30:00,13.03,13.07,12.98,13.01,177327.0,11.9593,11.996,11.9134,11.9409,177327.0
2017-09-14 12:00:00,13.0,13.08,12.99,13.08,161383.0,11.9317,12.0052,11.9226,12.0052,161383.0
2017-09-14 12:30:00,13.08,13.09,13.05,13.07,71900.0,12.0052,12.0143,11.9776,11.996,71900.0
2017-09-14 13:00:00,13.06,13.06,13.01,13.03,66744.0,11.9868,11.9868,11.9409,11.9593,66744.0
2017-09-14 13:30:00,13.04,13.07,13.04,13.04,47989.0,11.9684,11.996,11.9684,11.9684,47989.0
2017-09-14 14:00:00,13.05,13.05,13.02,13.02,41920.0,11.9776,11.9776,11.9501,11.9501,41920.0
2017-09-14 14:30:00,13.03,13.05,13.01,13.03,66374.0,11.9593,11.9776,11.9409,11.9593,66374.0
2017-09-14 15:00:00,13.03,13.07,13.02,13.07,117025.0,11.9593,11.996,11.9501,11.996,117025.0
2017-09-14 15:30:00,13.07,13.08,13.05,13.06,288968.0,11.996,12.0052,11.9776,11.9868,288968.0
2017-09-15 09:30:00,13.05,13.07,12.94,13.01,327001.0,11.9776,11.996,11.8767,11.9409,327001.0
2017-09-15 10:00:00,13.0,13.01,12.96,12.99,52283.0,11.9317,11.9409,11.895,11.9226,52283.0
2017-09-15 10:30:00,12.99,13.03,12.97,13.02,64409.0,11.9226,11.9593,11.9042,11.9501,64409.0
2017-09-15 11:00:00,13.01,13.03,13.0,13.02,61063.0,11.9409,11.9593,11.9317,11.9501,61063.0
2017-09-15 11:30:00,13.02,13.02,13.01,13.02,40452.0,11.9501,11.9501,11.9409,11.9501,40452.0
2017-09-15 12:00:00,13.02,13.02,13.01,13.02,37900.0,11.9501,11.9501,11.9409,11.9501,37900.0
2017-09-15 12:30:00,13.02,13.02,12.99,13.01,54475.0,11.9501,11.9501,11.9226,11.9409,54475.0
2017-09-15 13:00:00,13.01,13.03,13.0,13.02,43589.0,11.9409,11.9593,11.9317,11.9501,43589.0
2017-09-15 13:30:00,13.02,13.09,13.02,13.08,46205.0,11.9501,12.0143,11.9501,12.0052,46205.0
2017-09-15 14:00:00,13.08,13.08,13.04,13.06,41980.0,12.0052,12.0052,11.9684,11.9868,41980.0
2017-09-15 14:30:00,13.06,13.1,13.05,13.09,67192.0,11.9868,12.0235,11.9776,12.0143,67192.0
2017-09-15 15:00:00,13.09,13.16,13.08,13.11,133457.0,12.0143,12.0786,12.0052,12.0327,133457.0
2017-09-15 15:30:00,13.11,13.13,13.06,13.1,353257.0,12.0327,12.0511,11.9868,12.0235,353257.0
2017-09-18 09:30:00,13.14,13.21,13.1,13.19,55990.0,12.0602,12.1245,12.0235,12.1061,55990.0
2017-09-18 10:00:00,13.19,13.22,13.12,13.13,87169.0,12.1061,12.1337,12.0419,12.0511,87169.0
2017-09-18 10:30:00,13.13,13.14,13.08,13.09,32989.0,12.0511,12.0602,12.0052,12.0143,32989.0
2017-09-18 11:00:00,13.08,13.11,13.08,13.11,30174.0,12.0052,12.0327,12.0052,12.0327,30174.0
2017-09-18 11:30:00,13.11,13.11,13.04,13.05,40964.0,12.0327,12.0327,11.9684,11.9776,40964.0
2017-09-18 12:00:00,13.05,13.09,13.03,13.09,56536.0,11.9776,12.0143,11.9593,12.0143,56536.0
2017-09-18 12:30:00,13.08,13.09,13.06,13.08,32585.0,12.0052,12.0143,11.9868,12.0052,32585.0
2017-09-18 13:00:00,13.08,13.08,13.05,13.06,60624.0,12.0052,12.0052,11.9776,11.9868,60624.0
2017-09-18 13:30:00,13.06,13.09,13.05,13.08,51100.0,11.9868,12.0143,11.9776,12.0052,51100.0
2017-09-18 14:00:00,13.08,13.08,13.03,13.07,67286.0,12.0052,12.0052,11.9593,11.996,67286.0
2017-09-18 14:30:00,13.07,13.08,12.98,13.02,170404.0,11.996,12.0052,11.9134,11.9501,170404.0
2017-09-18 15:00:00,13.02,13.07,13.01,13.04,116128.0,11.9501,11.996,11.9409,11.9684,116128.0
2017-09-18 15:30:00,13.04,13.1,13.03,13.09,402965.0,11.9684,12.0235,11.9593,12.0143,402965.0
2017-09-19 09:30:00,13.1,13.14,13.02,13.1,65939.0,12.0235,12.0602,11.9501,12.0235,65939.0
2017-09-19 10:00:00,13.09,13.16,13.08,13.14,56256.0,12.0143,12.0786,12.0052,12.0602,56256.0
2017-09-19 10:30:00,13.14,13.14,13.04,13.05,74013.0,12.0602,12.0602,11.9684,11.9776,74013.0
2017-09-19 11:00:00,13.05,13.12,13.03,13.08,117005.0,11.9776,12.0419,11.9593,12.0052,117005.0
2017-09-19 11:30:00,13.08,13.11,13.02,13.04,159367.0,12.0052,12.0327,11.9501,11.9684,159367.0
2017-09-19 12:00:00,13.04,13.06,13.0,13.03,216808.0,11.9684,11.9868,11.9317,11.9593,216808.0
2017-09-19 12:30:00,13.02,13.03,12.98,12.99,90268.0,11.9501,11.9593,11.9134,11.9226,90268.0
2017-09-19 13:00:00,12.99,13.01,12.99,13.01,54894.0,11.9226,11.9409,11.9226,11.9409,54894.0
2017-09-19 13:30:00,13.01,13.01,12.98,13.0,61495.0,11.9409,11.9409,11.9134,11.9317,61495.0
2017-09-19 14:00:00,13.0,13.03,12.97,13.02,87050.0,11.9317,11.9593,11.9042,11.9501,87050.0
2017-09-19 14:30:00,13.02,13.05,13.01,13.04,74241.0,11.9501,11.9776,11.9409,11.9684,74241.0
2017-09-19 15:00:00,13.04,13.06,12.96,13.04,144452.0,11.9684,11.9868,11.895,11.9684,144452.0
2017-09-19 15:30:00,13.04,13.07,13.04,13.05,231225.0,11.9684,11.996,11.9684,11.9776,231225.0
2017-09-20 09:30:00,13.1,13.18,13.03,13.16,85591.0,12.0235,12.0969,11.9593,12.0786,85591.0
2017-09-20 10:00:00,13.17,13.17,13.13,13.15,108918.0,12.0878,12.0878,12.0511,12.0694,108918.0
2017-09-20 10:30:00,13.16,13.19,13.14,13.19,90697.0,12.0786,12.1061,12.0602,12.1061,90697.0
2017-09-20 11:00:00,13.19,13.19,13.14,13.15,84697.0,12.1061,12.1061,12.0602,12.0694,84697.0
2017-09-20 11:30:00,13.15,13.21,13.14,13.18,63135.0,12.0694,12.1245,12.0602,12.0969,63135.0
2017-09-20 12:00:00,13.18,13.19,13.17,13.18,30327.0,12.0969,12.1061,12.0878,12.0969,30327.0
2017-09-20 12:30:00,13.19,13.2,13.18,13.19,35024.0,12.1061,12.1153,12.0969,12.1061,35024.0
2017-09-20 13:00:00,13.19,13.2,13.15,13.16,116255.0,12.1061,12.1153,12.0694,12.0786,116255.0
2017-09-20 13:30:00,13.16,13.19,13.14,13.19,113669.0,12.0786,12.1061,12.0602,12.1061,113669.0
2017-09-20 14:00:00,13.19,13.2,13.11,13.14,97514.0,12.1061,12.1153,12.0327,12.0602,97514.0
2017-09-20 14:30:00,13.13,13.19,13.13,13.18,70835.0,12.0511,12.1061,12.0511,12.0969,70835.0
2017-09-20 15:00:00,13.18,13.18,13.15,13.15,48873.0,12.0969,12.0969,12.0694,12.0694,48873.0
2017-09-20 15:30:00,13.16,13.19,13.13,13.17,295619.0,12.0786,12.1061,12.0511,12.0878,295619.0
2017-09-21 09:30:00,13.16,13.19,13.07,13.1,122253.0,12.0786,12.1061,11.996,12.0235,122253.0
2017-09-21 10:00:00,13.1,13.14,13.09,13.12,58297.0,12.0235,12.0602,12.0143,12.0419,58297.0
2017-09-21 10:30:00,13.11,13.12,13.06,13.08,85362.0,12.0327,12.0419,11.9868,12.0052,85362.0
2017-09-21 11:00:00,13.08,13.09,13.05,13.08,51820.0,12.0052,12.0143,11.9776,12.0052,51820.0
2017-09-21 11:30:00,13.07,13.08,13.02,13.03,31339.0,11.996,12.0052,11.9501,11.9593,31339.0
2017-09-21 12:00:00,13.03,13.1,13.03,13.1,71718.0,11.9593,12.0235,11.9593,12.0235,71718.0
2017-09-21 12:30:00,13.09,13.1,13.08,13.08,45947.0,12.0143,12.0235,12.0052,12.0052,45947.0
2017-09-21 13:00:00,13.08,13.11,13.08,13.11,17111.0,12.0052,12.0327,12.0052,12.0327,17111.0
2017-09-21 13:30:00,13.11,13.11,13.02,13.08,157786.0,12.0327,12.0327,11.9501,12.0052,157786.0
2017-09-21 14:00:00,13.08,13.15,13.06,13.11,98981.0,12.0052,12.0694,11.9868,12.0327,98981.0
2017-09-21 14:30:00,13.12,13.16,13.1,13.15,150214.0,12.0419,12.0786,12.0235,12.0694,150214.0
2017-09-21 15:00:00,13.15,13.16,13.12,13.12,71094.0,12.0694,12.0786,12.0419,12.0419,71094.0
2017-09-21 15:30:00,13.13,13.15,13.08,13.08,228179.0,12.0511,12.0694,12.0052,12.0052,228179.0
2017-09-22 09:30:00,13.02,13.09,13.0,13.07,38566.0,11.9501,12.0143,11.9317,11.996,38566.0
2017-09-22 10:00:00,13.09,13.11,13.07,13.08,26754.0,12.0143,12.0327,11.996,12.0052,26754.0
2017-09-22 10:30:00,13.08,13.12,13.07,13.1,61647.0,12.0052,12.0419,11.996,12.0235,61647.0
2017-09-22 11:00:00,13.1,13.1,13.06,13.06,25224.0,12.0235,12.0235,11.9868,11.9868,25224.0
2017-09-22 11:30:00,13.07,13.07,13.01,13.01,50965.0,11.996,11.996,11.9409,11.9409,50965.0
2017-09-22 12:00:00,13.02,13.04,13.01,13.03,30678.0,11.9501,11.9684,11.9409,11.9593,30678.0
2017-09-22 12:30:00,13.04,13.05,13.01,13.01,35586.0,11.9684,11.9776,11.9409,11.9409,35586.0
2017-09-22 13:00:00,13.01,13.03,12.98,13.03,31918.0,11.9409,11.9593,11.9134,11.9593,31918.0
2017-09-22 13:30:00,13.02,13.04,13.02,13.02,32610.0,11.9501,11.9684,11.9501,11.9501,32610.0
2017-09-22 14:00:00,13.02,13.04,13.02,13.02,21451.0,11.9501,11.9684,11.9501,11.9501,21451.0
2017-09-22 14:30:00,13.03,13.05,13.03,13.03,31073.0,11.9593,11.9776,11.9593,11.9593,31073.0
2017-09-22 15:00:00,13.03,13.04,13.01,13.02,165302.0,11.9593,11.9684,11.9409,11.9501,165302.0
2017-09-22 15:30:00,13.01,13.04,13.01,13.03,284651.0,11.9409,11.9684,11.9409,11.9593,284651.0
2017-09-25 09:30:00,13.04,13.19,13.01,13.18,98804.0,11.9684,12.1061,11.9409,12.0969,98804.0
2017-09-25 10:00:00,13.18,13.21,13.16,13.19,45770.0,12.0969,12.1245,12.0786,12.1061,45770.0
2017-09-25 10:30:00,13.2,13.21,13.15,13.17,80826.0,12.1153,12.1245,12.0694,12.0878,80826.0
2017-09-25 11:00:00,13.16,13.17,13.12,13.15,62571.0,12.0786,12.0878,12.0419,12.0694,62571.0
2017-09-25 11:30:00,13.15,13.15,13.1,13.13,72049.0,12.0694,12.0694,12.0235,12.0511,72049.0
2017-09-25 12:00:00,13.13,13.14,13.09,13.14,220730.0,12.0511,12.0602,12.0143,12.0602,220730.0
2017-09-25 12:30:00,13.13,13.16,13.13,13.15,29712.0,12.0511,12.0786,12.0511,12.0694,29712.0
2017-09-25 13:00:00,13.15,13.16,13.14,13.15,48973.0,12.0694,12.0786,12.0602,12.0694,48973.0
2017-09-25 13:30:00,13.15,13.17,13.14,13.16,27733.0,12.0694,12.0878,12.0602,12.0786,27733.0
2017-09-25 14:00:00,13.15,13.19,13.15,13.17,33094.0,12.0694,12.1061,12.0694,12.0878,33094.0
2017-09-25 14:30:00,13.17,13.18,13.14,13.17,28331.0,12.0878,12.0969,12.0602,12.0878,28331.0
2017-09-25 15:00:00,13.17,13.19,13.15,13.17,57307.0,12.0878,12.1061,12.0694,12.0878,57307.0
2017-09-25 15:30:00,13.18,13.23,13.16,13.2,191517.0,12.0969,12.1428,12.0786,12.1153,191517.0
2017-09-26 09:30:00,13.23,13.23,13.09,13.18,98440.0,12.1428,12.1428,12.0143,12.0969,98440.0
2017-09-26 10:00:00,13.18,13.19,13.15,13.18,38909.0,12.0969,12.1061,12.0694,12.0969,38909.0
2017-09-26 10:30:00,13.18,13.18,13.13,13.14,46050.0,12.0969,12.0969,12.0511,12.0602,46050.0
2017-09-26 11:00:00,13.13,13.14,13.1,13.12,34652.0,12.0511,12.0602,12.0235,12.0419,34652.0
2017-09-26 11:30:00,13.12,13.17,13.11,13.16,50906.0,12.0419,12.0878,12.0327,12.0786,50906.0
2017-09-26 12:00:00,13.17,13.18,13.12,13.15,50195.0,12.0878,12.0969,12.0419,12.0694,50195.0
2017-09-26 12:30:00,13.15,13.16,13.11,13.13,30014.0,12.0694,12.0786,12.0327,12.0511,30014.0
2017-09-26 13:00:00,13.12,13.14,13.12,13.13,14338.0,12.0419,12.0602,12.0419,12.0511,14338.0
2017-09-26 13:30:00,13.13,13.17,13.12,13.17,27647.0,12.0511,12.0878,12.0419,12.0878,27647.0
2017-09-26 14:00:00,13.17,13.17,13.14,13.14,19800.0,12.0878,12.0878,12.0602,12.0602,19800.0
2017-09-26 14:30:00,13.14,13.17,13.12,13.14,65643.0,12.0602,12.0878,12.0419,12.0602,65643.0
2017-09-26 15:00:00,13.14,13.18,13.14,13.16,38881.0,12.0602,12.0969,12.0602,12.0786,38881.0
2017-09-26 15:30:00,13.16,13.16,13.07,13.12,339005.0,12.0786,12.0786,11.996,12.0419,339005.0
2017-09-27 09:30:00,13.13,13.22,13.07,13.2,68943.0,12.0511,12.1337,11.996,12.1153,68943.0
2017-09-27 10:00:00,13.2,13.24,13.16,13.17,53792.0,12.1153,12.152,12.0786,12.0878,53792.0
2017-09-27 10:30:00,13.18,13.19,13.09,13.11,66334.0,12.0969,12.1061,12.0143,12.0327,66334.0
2017-09-27 11:00:00,13.11,13.14,13.09,13.11,30561.0,12.0327,12.0602,12.0143,12.0327,30561.0
2017-09-27 11:30:00,13.11,13.16,13.1,13.15,39668.0,12.0327,12.0786,12.0235,12.0694,39668.0
2017-09-27 12:00:00,13.15,13.16,13.11,13.15,37710.0,12.0694,12.0786,12.0327,12.0694,37710.0
2017-09-27 12:30:00,13.14,13.18,13.14,13.18,25406.0,12.0602,12.0969,12.0602,12.0969,25406.0
2017-09-27 13:00:00,13.18,13.2,13.16,13.18,36572.0,12.0969,12.1153,12.0786,12.0969,36572.0
2017-09-27 13:30:00,13.18,13.24,13.18,13.24,57479.0,12.0969,12.152,12.0969,12.152,57479.0
2017-09-27 14:00:00,13.23,13.26,13.18,13.24,83320.0,12.1428,12.1704,12.0969,12.152,83320.0
2017-09-27 14:30:00,13.25,13.27,13.24,13.27,51750.0,12.1612,12.1795,12.152,12.1795,51750.0
2017-09-27 15:00:00,13.27,13.3,13.25,13.28,63499.0,12.1795,12.2071,12.1612,12.1887,63499.0
2017-09-27 15:30:00,13.28,13.29,13.24,13.26,315965.0,12.1887,12.1979,12.152,12.1704,315965.0
2017-09-28 09:30:00,13.21,13.23,13.13,13.15,43659.0,12.1245,12.1428,12.0511,12.0694,43659.0
2017-09-28 10:00:00,13.15,13.17,13.12,13.13,35503.0,12.0694,12.0878,12.0419,12.0511,35503.0
2017-09-28 10:30:00,13.13,13.17,13.12,13.13,63705.0,12.0511,12.0878,12.0419,12.0511,63705.0
2017-09-28 11:00:00,13.13,13.18,13.13,13.18,96498.0,12.0511,12.0969,12.0511,12.0969,96498.0
2017-09-28 11:30:00,13.17,13.19,13.17,13.19,26639.0,12.0878,12.1061,12.0878,12.1061,26639.0
2017-09-28 12:00:00,13.19,13.23,13.17,13.23,39247.0,12.1061,12.1428,12.0878,12.1428,39247.0
2017-09-28 12:30:00,13.23,13.27,13.22,13.25,58823.0,12.1428,12.1795,12.1337,12.1612,58823.0
2017-09-28 13:00:00,13.25,13.27,13.22,13.22,65284.0,12.1612,12.1795,12.1337,12.1337,65284.0
2017-09-28 13:30:00,13.22,13.35,13.22,13.25,506355.0,12.1337,12.253,12.1337,12.1612,506355.0
2017-09-28 14:00:00,13.26,13.28,13.23,13.24,40337.0,12.1704,12.1887,12.1428,12.152,40337.0
2017-09-28 14:30:00,13.24,13.27,13.22,13.23,90706.0,12.152,12.1795,12.1337,12.1428,90706.0
2017-09-28 15:00:00,13.23,13.26,13.19,13.2,159628.0,12.1428,12.1704,12.1061,12.1153,159628.0
2017-09-28 15:30:00,13.21,13.26,13.18,13.26,612745.0,12.1245,12.1704,12.0969,12.1704,612745.0
2017-09-29 09:30:00,13.22,13.25,13.16,13.17,59164.0,12.1337,12.1612,12.0786,12.0878,59164.0
2017-09-29 10:00:00,13.18,13.23,13.17,13.22,79615.0,12.0969,12.1428,12.0878,12.1337,79615.0
2017-09-29 10:30:00,13.22,13.23,13.2,13.21,21426.0,12.1337,12.1428,12.1153,12.1245,21426.0
2017-09-29 11:00:00,13.22,13.23,13.2,13.22,24163.0,12.1337,12.1428,12.1153,12.1337,24163.0
2017-09-29 11:30:00,13.22,13.24,13.21,13.23,51903.0,12.1337,12.152,12.1245,12.1428,51903.0
2017-09-29 12:00:00,13.23,13.23,13.2,13.21,18801.0,12.1428,12.1428,12.1153,12.1245,18801.0
2017-09-29 12:30:00,13.21,13.22,13.19,13.21,26133.0,12.1245,12.1337,12.1061,12.1245,26133.0
2017-09-29 13:00:00,13.21,13.22,13.2,13.21,10586.0,12.1245,12.1337,12.1153,12.1245,10586.0
2017-09-29 13:30:00,13.22,13.23,13.2,13.22,20691.0,12.1337,12.1428,12.1153,12.1337,20691.0
2017-09-29 14:00:00,13.22,13.24,13.21,13.22,29973.0,12.1337,12.152,12.1245,12.1337,29973.0
2017-09-29 14:30:00,13.23,13.25,13.21,13.25,28804.0,12.1428,12.1612,12.1245,12.1612,28804.0
2017-09-29 15:00:00,13.25,13.25,13.23,13.23,35091.0,12.1612,12.1612,12.1428,12.1428,35091.0
2017-09-29 15:30:00,13.23,13.26,13.22,13.26,207623.0,12.1428,12.1704,12.1337,12.1704,207623.0
2017-10-02 09:30:00,13.29,13.37,13.27,13.32,137526.0,12.1979,12.2713,12.1795,12.2254,137526.0
2017-10-02 10:00:00,13.32,13.32,13.26,13.27,92964.0,12.2254,12.2254,12.1704,12.1795,92964.0
2017-10-02 10:30:00,13.27,13.29,13.23,13.27,89413.0,12.1795,12.1979,12.1428,12.1795,89413.0
2017-10-02 11:00:00,13.27,13.28,13.24,13.25,36229.0,12.1795,12.1887,12.152,12.1612,36229.0
2017-10-02 11:30:00,13.25,13.27,13.2,13.21,85519.0,12.1612,12.1795,12.1153,12.1245,85519.0
2017-10-02 12:00:00,13.2,13.22,13.19,13.21,77984.0,12.1153,12.1337,12.1061,12.1245,77984.0
2017-10-02 12:30:00,13.2,13.23,13.19,13.23,91374.0,12.1153,12.1428,12.1061,12.1428,91374.0
2017-10-02 13:00:00,13.22,13.23,13.21,13.21,35597.0,12.1337,12.1428,12.1245,12.1245,35597.0
2017-10-02 13:30:00,13.21,13.28,13.21,13.27,134088.0,12.1245,12.1887,12.1245,12.1795,134088.0
2017-10-02 14:00:00,13.28,13.28,13.26,13.26,40277.0,12.1887,12.1887,12.1704,12.1704,40277.0
2017-10-02 14:30:00,13.26,13.27,13.26,13.26,23765.0,12.1704,12.1795,12.1704,12.1704,23765.0
2017-10-02 15:00:00,13.26,13.27,13.2,13.26,147286.0,12.1704,12.1795,12.1153,12.1704,147286.0
2017-10-02 15:30:00,13.26,13.29,13.25,13.27,297966.0,12.1704,12.1979,12.1612,12.1795,297966.0
2017-10-03 09:30:00,13.29,13.36,13.24,13.35,94237.0,12.1979,12.2622,12.152,12.253,94237.0
2017-10-03 10:00:00,13.35,13.37,13.35,13.35,46973.0,12.253,12.2713,12.253,12.253,46973.0
2017-10-03 10:30:00,13.36,13.36,13.31,13.33,91206.0,12.2622,12.2622,12.2163,12.2346,91206.0
2017-10-03 11:00:00,13.33,13.36,13.3,13.36,52994.0,12.2346,12.2622,12.2071,12.2622,52994.0
2017-10-03 11:30:00,13.36,13.38,13.33,13.34,90175.0,12.2622,12.2805,12.2346,12.2438,90175.0
2017-10-03 12:00:00,13.34,13.35,13.3,13.3,27526.0,12.2438,12.253,12.2071,12.2071,27526.0
2017-10-03 12:30:00,13.3,13.33,13.3,13.32,25703.0,12.2071,12.2346,12.2071,12.2254,25703.0
2017-10-03 13:00:00,13.32,13.33,13.32,13.33,12685.0,12.2254,12.2346,12.2254,12.2346,12685.0
2017-10-03 13:30:00,13.32,13.34,13.32,13.33,18232.0,12.2254,12.2438,12.2254,12.2346,18232.0
2017-10-03 14:00:00,13.34,13.37,13.32,13.37,111057.0,12.2438,12.2713,12.2254,12.2713,111057.0
2017-10-03 14:30:00,13.37,13.37,13.33,13.37,119232.0,12.2713,12.2713,12.2346,12.2713,119232.0
2017-10-03 15:00:00,13.36,13.4,13.36,13.4,53490.0,12.2622,12.2989,12.2622,12.2989,53490.0
2017-10-03 15:30:00,13.4,13.43,13.36,13.37,430675.0,12.2989,12.3264,12.2622,12.2713,430675.0
2017-10-04 09:30:00,13.38,13.39,13.3,13.35,89585.0,12.2805,12.2897,12.2071,12.253,89585.0
2017-10-04 10:00:00,13.35,13.36,13.3,13.36,33149.0,12.253,12.2622,12.2071,12.2622,33149.0
2017-10-04 10:30:00,13.36,13.42,13.35,13.39,52583.0,12.2622,12.3172,12.253,12.2897,52583.0
2017-10-04 11:00:00,13.39,13.4,13.34,13.38,66790.0,12.2897,12.2989,12.2438,12.2805,66790.0
2017-10-04 11:30:00,13.37,13.42,13.34,13.42,39819.0,12.2713,12.3172,12.2438,12.3172,39819.0
2017-10-04 12:00:00,13.41,13.42,13.38,13.38,23212.0,12.308,12.3172,12.2805,12.2805,23212.0
2017-10-04 12:30:00,13.37,13.38,13.35,13.35,25076.0,12.2713,12.2805,12.253,12.253,25076.0
2017-10-04 13:00:00,13.36,13.37,13.34,13.36,25905.0,12.2622,12.2713,12.2438,12.2622,25905.0
2017-10-04 13:30:00,13.36,13.37,13.34,13.36,35675.0,12.2622,12.2713,12.2438,12.2622,35675.0
2017-10-04 14:00:00,13.37,13.38,13.35,13.38,38980.0,12.2713,12.2805,12.253,12.2805,38980.0
2017-10-04 14:30:00,13.38,13.41,13.38,13.41,68887.0,12.2805,12.308,12.2805,12.308,68887.0
2017-10-04 15:00:00,13.41,13.42,13.37,13.38,63056.0,12.308,12.3172,12.2713,12.2805,63056.0
2017-10-04 15:30:00,13.38,13.39,13.35,13.37,148338.0,12.2805,12.2897,12.253,12.2713,148338.0
2017-10-05 09:30:00,13.41,13.45,13.33,13.44,111483.0,12.308,12.3448,12.2346,12.3356,111483.0
2017-10-05 10:00:00,13.44,13.46,13.35,13.4,72561.0,12.3356,12.3539,12.253,12.2989,72561.0
2017-10-05 10:30:00,13.41,13.44,13.37,13.38,30323.0,12.308,12.3356,12.2713,12.2805,30323.0
2017-10-05 11:00:00,13.38,13.4,13.35,13.38,34966.0,12.2805,12.2989,12.253,12.2805,34966.0
2017-10-05 11:30:00,13.37,13.4,13.37,13.4,60144.0,12.2713,12.2989,12.2713,12.2989,60144.0
2017-10-05 12:00:00,13.4,13.45,13.39,13.45,39938.0,12.2989,12.3448,12.2897,12.3448,39938.0
2017-10-05 12:30:00,13.45,13.45,13.43,13.45,27472.0,12.3448,12.3448,12.3264,12.3448,27472.0
2017-10-05 13:00:00,13.45,13.46,13.44,13.45,27460.0,12.3448,12.3539,12.3356,12.3448,27460.0
2017-10-05 13:30:00,13.45,13.45,13.43,13.45,25602.0,12.3448,12.3448,12.3264,12.3448,25602.0
2017-10-05 14:00:00,13.45,13.45,13.42,13.44,37058.0,12.3448,12.3448,12.3172,12.3356,37058.0
2017-10-05 14:30:00,13.43,13.45,13.43,13.45,26773.0,12.3264,12.3448,12.3264,12.3448,26773.0
2017-10-05 15:00:00,13.45,13.46,13.44,13.45,33538.0,12.3448,12.3539,12.3356,12.3448,33538.0
2017-10-05 15:30:00,13.44,13.45,13.4,13.43,299206.0,12.3356,12.3448,12.2989,12.3264,299206.0
2017-10-06 09:30:00,13.41,13.44,13.3,13.36,62818.0,12.308,12.3356,12.2071,12.2622,62818.0
2017-10-06 10:00:00,13.36,13.36,13.32,13.35,58720.0,12.2622,12.2622,12.2254,12.253,58720.0
2017-10-06 10:30:00,13.35,13.36,13.28,13.29,65148.0,12.253,12.2622,12.1887,12.1979,65148.0
2017-10-06 11:00:00,13.29,13.32,13.26,13.29,77179.0,12.1979,12.2254,12.1704,12.1979,77179.0
2017-10-06 11:30:00,13.28,13.29,13.24,13.26,67629.0,12.1887,12.1979,12.152,12.1704,67629.0
2017-10-06 12:00:00,13.25,13.27,13.23,13.25,46614.0,12.1612,12.1795,12.1428,12.1612,46614.0
2017-10-06 12:30:00,13.25,13.29,13.24,13.28,26807.0,12.1612,12.1979,12.152,12.1887,26807.0
2017-10-06 13:00:00,13.28,13.29,13.27,13.28,42320.0,12.1887,12.1979,12.1795,12.1887,42320.0
2017-10-06 13:30:00,13.28,13.31,13.27,13.28,46480.0,12.1887,12.2163,12.1795,12.1887,46480.0
2017-10-06 14:00:00,13.28,13.32,13.24,13.25,151303.0,12.1887,12.2254,12.152,12.1612,151303.0
2017-10-06 14:30:00,13.25,13.26,13.24,13.25,38532.0,12.1612,12.1704,12.152,12.1612,38532.0
2017-10-06 15:00:00,13.26,13.27,13.23,13.25,83605.0,12.1704,12.1795,12.1428,12.1612,83605.0
2017-10-06 15:30:00,13.25,13.31,13.23,13.28,175416.0,12.1612,12.2163,12.1428,12.1887,175416.0
2017-10-09 09:30:00,13.27,13.29,13.2,13.2,41965.0,12.1795,12.1979,12.1153,12.1153,41965.0
2017-10-09 10:00:00,13.2,13.22,13.18,13.21,41124.0,12.1153,12.1337,12.0969,12.1245,41124.0
2017-10-09 10:30:00,13.21,13.22,13.18,13.2,23333.0,12.1245,12.1337,12.0969,12.1153,23333.0
2017-10-09 11:00:00,13.19,13.22,13.19,13.21,35246.0,12.1061,12.1337,12.1061,12.1245,35246.0
2017-10-09 11:30:00,13.21,13.22,13.19,13.21,32023.0,12.1245,12.1337,12.1061,12.1245,32023.0
2017-10-09 12:00:00,13.21,13.22,13.17,13.2,33089.0,12.1245,12.1337,12.0878,12.1153,33089.0
2017-10-09 12:30:00,13.21,13.21,13.16,13.16,27627.0,12.1245,12.1245,12.0786,12.0786,27627.0
2017-10-09 13:00:00,13.17,13.17,13.15,13.15,18516.0,12.0878,12.0878,12.0694,12.0694,18516.0
2017-10-09 13:30:00,13.15,13.17,13.15,13.16,29652.0,12.0694,12.0878,12.0694,12.0786,29652.0
2017-10-09 14:00:00,13.17,13.17,13.14,13.17,38603.0,12.0878,12.0878,12.0602,12.0878,38603.0
2017-10-09 14:30:00,13.17,13.17,13.15,13.16,20837.0,12.0878,12.0878,12.0694,12.0786,20837.0
2017-10-09 15:00:00,13.16,13.18,13.15,13.17,72489.0,12.0786,12.0969,12.0694,12.0878,72489.0
2017-10-09 15:30:00,13.17,13.19,13.16,13.18,186311.0,12.0878,12.1061,12.0786,12.0969,186311.0
2017-10-10 09:30:00,13.26,13.35,13.25,13.35,92475.0,12.1704,12.253,12.1612,12.253,92475.0
2017-10-10 10:00:00,13.35,13.48,13.33,13.45,453949.0,12.253,12.3723,12.2346,12.3448,453949.0
2017-10-10 10:30:00,13.45,13.55,13.44,13.52,151751.0,12.3448,12.4365,12.3356,12.409,151751.0
2017-10-10 11:00:00,13.52,13.53,13.49,13.51,68735.0,12.409,12.4182,12.3815,12.3998,68735.0
2017-10-10 11:30:00,13.51,13.51,13.45,13.46,212293.0,12.3998,12.3998,12.3448,12.3539,212293.0
2017-10-10 12:00:00,13.47,13.48,13.42,13.47,55520.0,12.3631,12.3723,12.3172,12.3631,55520.0
2017-10-10 12:30:00,13.47,13.5,13.46,13.5,89685.0,12.3631,12.3906,12.3539,12.3906,89685.0
2017-10-10 13:00:00,13.5,13.5,13.43,13.44,59570.0,12.3906,12.3906,12.3264,12.3356,59570.0
2017-10-10 13:30:00,13.45,13.47,13.42,13.46,42993.0,12.3448,12.3631,12.3172,12.3539,42993.0
2017-10-10 14:00:00,13.45,13.46,13.41,13.42,63625.0,12.3448,12.3539,12.308,12.3172,63625.0
2017-10-10 14:30:00,13.42,13.45,13.4,13.43,76226.0,12.3172,12.3448,12.2989,12.3264,76226.0
2017-10-10 15:00:00,13.44,13.48,13.43,13.46,135964.0,12.3356,12.3723,12.3264,12.3539,135964.0
2017-10-10 15:30:00,13.46,13.51,13.44,13.5,320631.0,12.3539,12.3998,12.3356,12.3906,320631.0
2017-10-11 09:30:00,13.46,13.5,13.35,13.43,117971.0,12.3539,12.3906,12.253,12.3264,117971.0
2017-10-11 10:00:00,13.43,13.43,13.38,13.41,39344.0,12.3264,12.3264,12.2805,12.308,39344.0
2017-10-11 10:30:00,13.41,13.42,13.4,13.41,38013.0,12.308,12.3172,12.2989,12.308,38013.0
2017-10-11 11:00:00,13.4,13.42,13.39,13.4,69869.0,12.2989,12.3172,12.2897,12.2989,69869.0
2017-10-11 11:30:00,13.4,13.43,13.39,13.42,58388.0,12.2989,12.3264,12.2897,12.3172,58388.0
2017-10-11 12:00:00,13.43,13.44,13.42,13.43,33317.0,12.3264,12.3356,12.3172,12.3264,33317.0
2017-10-11 12:30:00,13.43,13.44,13.39,13.4,52296.0,12.3264,12.3356,12.2897,12.2989,52296.0
2017-10-11 13:00:00,13.39,13.42,13.39,13.42,49680.0,12.2897,12.3172,12.2897,12.3172,49680.0
2017-10-11 13:30:00,13.41,13.42,13.39,13.4,49527.0,12.308,12.3172,12.2897,12.2989,49527.0
2017-10-11 14:00:00,13.4,13.44,13.4,13.42,60206.0,12.2989,12.3356,12.2989,12.3172,60206.0
2017-10-11 14:30:00,13.42,13.45,13.41,13.44,49854.0,12.3172,12.3448,12.308,12.3356,49854.0
2017-10-11 15:00:00,13.45,13.49,13.43,13.49,87321.0,12.3448,12.3815,12.3264,12.3815,87321.0
2017-10-11 15:30:00,13.49,13.49,13.45,13.48,195756.0,12.3815,12.3815,12.3448,12.3723,195756.0
2017-10-12 09:30:00,13.46,13.5,13.37,13.38,72419.0,12.3539,12.3906,12.2713,12.2805,72419.0
2017-10-12 10:00:00,13.39,13.49,13.38,13.48,51049.0,12.2897,12.3815,12.2805,12.3723,51049.0
2017-10-12 10:30:00,13.48,13.5,13.45,13.45,57304.0,12.3723,12.3906,12.3448,12.3448,57304.0
2017-10-12 11:00:00,13.46,13.52,13.45,13.48,70580.0,12.3539,12.409,12.3448,12.3723,70580.0
2017-10-12 11:30:00,13.48,13.49,13.47,13.49,42128.0,12.3723,12.3815,12.3631,12.3815,42128.0
2017-10-12 12:00:00,13.49,13.5,13.44,13.44,83025.0,12.3815,12.3906,12.3356,12.3356,83025.0
2017-10-12 12:30:00,13.45,13.48,13.44,13.47,54973.0,12.3448,12.3723,12.3356,12.3631,54973.0
2017-10-12 13:00:00,13.46,13.48,13.43,13.48,42661.0,12.3539,12.3723,12.3264,12.3723,42661.0
2017-10-12 13:30:00,13.48,13.49,13.45,13.46,73221.0,12.3723,12.3815,12.3448,12.3539,73221.0
2017-10-12 14:00:00,13.46,13.55,13.46,13.5,89374.0,12.3539,12.4365,12.3539,12.3906,89374.0
2017-10-12 14:30:00,13.5,13.58,13.5,13.56,120445.0,12.3906,12.4641,12.3906,12.4457,120445.0
2017-10-12 15:00:00,13.56,13.57,13.54,13.54,100472.0,12.4457,12.4549,12.4274,12.4274,100472.0
2017-10-12 15:30:00,13.55,13.56,13.52,13.54,425578.0,12.4365,12.4457,12.409,12.4274,425578.0
2017-10-13 09:30:00,13.61,13.64,13.52,13.58,105903.0,12.4916,12.5191,12.409,12.4641,105903.0
2017-10-13 10:00:00,13.58,13.64,13.56,13.63,63972.0,12.4641,12.5191,12.4457,12.51,63972.0
2017-10-13 10:30:00,13.63,13.64,13.6,13.62,93081.0,12.51,12.5191,12.4824,12.5008,93081.0
2017-10-13 11:00:00,13.62,13.66,13.62,13.65,75600.0,12.5008,12.5375,12.5008,12.5283,75600.0
2017-10-13 11:30:00,13.65,13.71,13.64,13.69,55968.0,12.5283,12.5834,12.5191,12.565,55968.0
2017-10-13 12:00:00,13.69,13.71,13.69,13.69,50666.0,12.565,12.5834,12.565,12.565,50666.0
2017-10-13 12:30:00,13.69,13.71,13.68,13.69,37142.0,12.565,12.5834,12.5559,12.565,37142.0
2017-10-13 13:00:00,13.69,13.72,13.68,13.71,47700.0,12.565,12.5926,12.5559,12.5834,47700.0
2017-10-13 13:30:00,13.72,13.74,13.7,13.7,61248.0,12.5926,12.6109,12.5742,12.5742,61248.0
2017-10-13 14:00:00,13.71,13.74,13.69,13.69,78481.0,12.5834,12.6109,12.565,12.565,78481.0
2017-10-13 14:30:00,13.69,13.7,13.66,13.68,91938.0,12.565,12.5742,12.5375,12.5559,91938.0
2017-10-13 15:00:00,13.67,13.69,13.67,13.68,63812.0,12.5467,12.565,12.5467,12.5559,63812.0
2017-10-13 15:30:00,13.68,13.7,13.65,13.68,306734.0,12.5559,12.5742,12.5283,12.5559,306734.0
2017-10-16 09:30:00,13.68,13.76,13.65,13.75,89716.0,12.5559,12.6293,12.5283,12.6201,89716.0
2017-10-16 10:00:00,13.75,13.75,13.7,13.73,93463.0,12.6201,12.6201,12.5742,12.6017,93463.0
2017-10-16 10:30:00,13.73,13.74,13.68,13.71,211994.0,12.6017,12.6109,12.5559,12.5834,211994.0
2017-10-16 11:00:00,13.71,13.72,13.66,13.69,97481.0,12.5834,12.5926,12.5375,12.565,97481.0
2017-10-16 11:30:00,13.69,13.69,13.64,13.66,92182.0,12.565,12.565,12.5191,12.5375,92182.0
2017-10-16 12:00:00,13.66,13.68,13.64,13.65,138541.0,12.5375,12.5559,12.5191,12.5283,138541.0
2017-10-16 12:30:00,13.65,13.65,13.62,13.63,56614.0,12.5283,12.5283,12.5008,12.51,56614.0
2017-10-16 13:00:00,13.62,13.64,13.61,13.62,75503.0,12.5008,12.5191,12.4916,12.5008,75503.0
2017-10-16 13:30:00,13.62,13.65,13.62,13.63,43950.0,12.5008,12.5283,12.5008,12.51,43950.0
2017-10-16 14:00:00,13.63,13.66,13.63,13.65,46209.0,12.51,12.5375,12.51,12.5283,46209.0
2017-10-16 14:30:00,13.65,13.65,13.62,13.65,70904.0,12.5283,12.5283,12.5008,12.5283,70904.0
2017-10-16 15:00:00,13.65,13.71,13.64,13.7,93123.0,12.5283,12.5834,12.5191,12.5742,93123.0
2017-10-16 15:30:00,13.7,13.74,13.67,13.69,382463.0,12.5742,12.6109,12.5467,12.565,382463.0
2017-10-17 09:30:00,13.64,13.69,13.57,13.59,105155.0,12.5191,12.565,12.4549,12.4733,105155.0
2017-10-17 10:00:00,13.59,13.63,13.58,13.62,28321.0,12.4733,12.51,12.4641,12.5008,28321.0
2017-10-17 10:30:00,13.62,13.63,13.59,13.61,145661.0,12.5008,12.51,12.4733,12.4916,145661.0
2017-10-17 11:00:00,13.61,13.62,13.6,13.62,89181.0,12.4916,12.5008,12.4824,12.5008,89181.0
2017-10-17 11:30:00,13.62,13.63,13.61,13.62,36563.0,12.5008,12.51,12.4916,12.5008,36563.0
2017-10-17 12:00:00,13.61,13.63,13.61,13.63,86800.0,12.4916,12.51,12.4916,12.51,86800.0
2017-10-17 12:30:00,13.63,13.65,13.62,13.63,35380.0,12.51,12.5283,12.5008,12.51,35380.0
2017-10-17 13:00:00,13.63,13.64,13.6,13.63,44774.0,12.51,12.5191,12.4824,12.51,44774.0
2017-10-17 13:30:00,13.63,13.63,13.61,13.61,32925.0,12.51,12.51,12.4916,12.4916,32925.0
2017-10-17 14:00:00,13.61,13.62,13.59,13.61,106738.0,12.4916,12.5008,12.4733,12.4916,106738.0
2017-10-17 14:30:00,13.61,13.62,13.59,13.6,73667.0,12.4916,12.5008,12.4733,12.4824,73667.0
2017-10-17 15:00:00,13.61,13.63,13.59,13.61,82067.0,12.4916,12.51,12.4733,12.4916,82067.0
2017-10-17 15:30:00,13.61,13.62,13.6,13.61,204566.0,12.4916,12.5008,12.4824,12.4916,204566.0
2017-10-18 09:30:00,13.62,13.72,13.61,13.69,66055.0,12.5008,12.5926,12.4916,12.565,66055.0
2017-10-18 10:00:00,13.7,13.71,13.68,13.71,73467.0,12.5742,12.5834,12.5559,12.5834,73467.0
2017-10-18 10:30:00,13.71,13.72,13.64,13.65,62439.0,12.5834,12.5926,12.5191,12.5283,62439.0
2017-10-18 11:00:00,13.65,13.67,13.63,13.66,140262.0,12.5283,12.5467,12.51,12.5375,140262.0
2017-10-18 11:30:00,13.67,13.73,13.66,13.72,57063.0,12.5467,12.6017,12.5375,12.5926,57063.0
2017-10-18 12:00:00,13.73,13.75,13.71,13.73,36418.0,12.6017,12.6201,12.5834,12.6017,36418.0
2017-10-18 12:30:00,13.73,13.76,13.72,13.75,30061.0,12.6017,12.6293,12.5926,12.6201,30061.0
2017-10-18 13:00:00,13.74,13.76,13.74,13.75,20161.0,12.6109,12.6293,12.6109,12.6201,20161.0
2017-10-18 13:30:00,13.74,13.77,13.74,13.75,46180.0,12.6109,12.6385,12.6109,12.6201,46180.0
2017-10-18 14:00:00,13.75,13.77,13.71,13.72,78334.0,12.6201,12.6385,12.5834,12.5926,78334.0
2017-10-18 14:30:00,13.72,13.74,13.71,13.72,46684.0,12.5926,12.6109,12.5834,12.5926,46684.0
2017-10-18 15:00:00,13.72,13.74,13.71,13.71,54787.0,12.5926,12.6109,12.5834,12.5834,54787.0
2017-10-18 15:30:00,13.71,13.73,13.68,13.73,328024.0,12.5834,12.6017,12.5559,12.6017,328024.0
2017-10-19 09:30:00,13.65,13.71,13.62,13.63,57992.0,12.5283,12.5834,12.5008,12.51,57992.0
2017-10-19 10:00:00,13.63,13.64,13.58,13.59,92627.0,12.51,12.5191,12.4641,12.4733,92627.0
2017-10-19 10:30:00,13.59,13.61,13.58,13.58,62200.0,12.4733,12.4916,12.4641,12.4641,62200.0
2017-10-19 11:00:00,13.59,13.59,13.57,13.59,34878.0,12.4733,12.4733,12.4549,12.4733,34878.0
2017-10-19 11:30:00,13.59,13.63,13.57,13.61,68685.0,12.4733,12.51,12.4549,12.4916,68685.0
2017-10-19 12:00:00,13.61,13.62,13.58,13.59,90442.0,12.4916,12.5008,12.4641,12.4733,90442.0
2017-10-19 12:30:00,13.59,13.62,13.55,13.56,75490.0,12.4733,12.5008,12.4365,12.4457,75490.0
2017-10-19 13:00:00,13.56,13.62,13.55,13.62,47640.0,12.4457,12.5008,12.4365,12.5008,47640.0
2017-10-19 13:30:00,13.62,13.62,13.59,13.6,63832.0,12.5008,12.5008,12.4733,12.4824,63832.0
2017-10-19 14:00:00,13.61,13.63,13.6,13.63,76381.0,12.4916,12.51,12.4824,12.51,76381.0
2017-10-19 14:30:00,13.63,13.64,13.61,13.62,49450.0,12.51,12.5191,12.4916,12.5008,49450.0
2017-10-19 15:00:00,13.63,13.65,13.61,13.63,119308.0,12.51,12.5283,12.4916,12.51,119308.0
2017-10-19 15:30:00,13.63,13.65,13.59,13.63,218991.0,12.51,12.5283,12.4733,12.51,218991.0
2017-10-20 09:30:00,13.69,13.77,13.68,13.75,105220.0,12.565,12.6385,12.5559,12.6201,105220.0
2017-10-20 10:00:00,13.75,13.78,13.73,13.75,35556.0,12.6201,12.6476,12.6017,12.6201,35556.0
2017-10-20 10:30:00,13.75,13.76,13.71,13.72,28639.0,12.6201,12.6293,12.5834,12.5926,28639.0
2017-10-20 11:00:00,13.72,13.76,13.71,13.72,23159.0,12.5926,12.6293,12.5834,12.5926,23159.0
2017-10-20 11:30:00,13.72,13.73,13.67,13.67,48649.0,12.5926,12.6017,12.5467,12.5467,48649.0
2017-10-20 12:00:00,13.67,13.71,13.67,13.68,61099.0,12.5467,12.5834,12.5467,12.5559,61099.0
2017-10-20 12:30:00,13.68,13.7,13.67,13.69,30277.0,12.5559,12.5742,12.5467,12.565,30277.0
2017-10-20 13:00:00,13.69,13.7,13.68,13.69,52182.0,12.565,12.5742,12.5559,12.565,52182.0
2017-10-20 13:30:00,13.69,13.71,13.68,13.69,30570.0,12.565,12.5834,12.5559,12.565,30570.0
2017-10-20 14:00:00,13.69,13.7,13.68,13.69,57028.0,12.565,12.5742,12.5559,12.565,57028.0
2017-10-20 14:30:00,13.7,13.73,13.68,13.7,122685.0,12.5742,12.6017,12.5559,12.5742,122685.0
2017-10-20 15:00:00,13.7,13.7,13.67,13.68,100650.0,12.5742,12.5742,12.5467,12.5559,100650.0
2017-10-20 15:30:00,13.68,13.71,13.66,13.7,309495.0,12.5559,12.5834,12.5375,12.5742,309495.0
2017-10-23 09:30:00,13.72,13.77,13.68,13.74,132531.0,12.5926,12.6385,12.5559,12.6109,132531.0
2017-10-23 10:00:00,13.74,13.74,13.69,13.7,26904.0,12.6109,12.6109,12.565,12.5742,26904.0
2017-10-23 10:30:00,13.7,13.73,13.66,13.69,51571.0,12.5742,12.6017,12.5375,12.565,51571.0
2017-10-23 11:00:00,13.69,13.7,13.67,13.68,17687.0,12.565,12.5742,12.5467,12.5559,17687.0
2017-10-23 11:30:00,13.67,13.72,13.67,13.72,75388.0,12.5467,12.5926,12.5467,12.5926,75388.0
2017-10-23 12:00:00,13.72,13.72,13.7,13.71,14350.0,12.5926,12.5926,12.5742,12.5834,14350.0
2017-10-23 12:30:00,13.7,13.71,13.7,13.71,5240.0,12.5742,12.5834,12.5742,12.5834,5240.0
2017-10-23 13:00:00,13.71,13.71,13.69,13.71,35415.0,12.5834,12.5834,12.565,12.5834,35415.0
2017-10-23 13:30:00,13.7,13.72,13.68,13.72,44111.0,12.5742,12.5926,12.5559,12.5926,44111.0
2017-10-23 14:00:00,13.72,13.72,13.7,13.7,30009.0,12.5926,12.5926,12.5742,12.5742,30009.0
2017-10-23 14:30:00,13.71,13.73,13.7,13.72,34810.0,12.5834,12.6017,12.5742,12.5926,34810.0
2017-10-23 15:00:00,13.71,13.73,13.68,13.71,72812.0,12.5834,12.6017,12.5559,12.5834,72812.0
2017-10-23 15:30:00,13.7,13.75,13.69,13.75,268058.0,12.5742,12.6201,12.565,12.6201,268058.0
2017-10-24 09:30:00,13.75,13.78,13.57,13.64,130555.0,12.6201,12.6476,12.4549,12.5191,130555.0
2017-10-24 10:00:00,13.64,13.69,13.62,13.64,74946.0,12.5191,12.565,12.5008,12.5191,74946.0
2017-10-24 10:30:00,13.64,13.65,13.61,13.64,32034.0,12.5191,12.5283,12.4916,12.5191,32034.0
2017-10-24 11:00:00,13.64,13.68,13.61,13.68,50526.0,12.5191,12.5559,12.4916,12.5559,50526.0
2017-10-24 11:30:00,13.68,13.69,13.65,13.65,29378.0,12.5559,12.565,12.5283,12.5283,29378.0
2017-10-24 12:00:00,13.66,13.69,13.66,13.69,30682.0,12.5375,12.565,12.5375,12.565,30682.0
2017-10-24 12:30:00,13.68,13.71,13.67,13.68,100633.0,12.5559,12.5834,12.5467,12.5559,100633.0
2017-10-24 13:00:00,13.68,13.68,13.64,13.65,20821.0,12.5559,12.5559,12.5191,12.5283,20821.0
2017-10-24 13:30:00,13.64,13.68,13.64,13.66,39462.0,12.5191,12.5559,12.5191,12.5375,39462.0
2017-10-24 14:00:00,13.65,13.71,13.65,13.71,80111.0,12.5283,12.5834,12.5283,12.5834,80111.0
2017-10-24 14:30:00,13.7,13.71,13.69,13.71,83998.0,12.5742,12.5834,12.565,12.5834,83998.0
2017-10-24 15:00:00,13.71,13.72,13.64,13.64,214258.0,12.5834,12.5926,12.5191,12.5191,214258.0
2017-10-24 15:30:00,13.64,13.66,13.59,13.62,317600.0,12.5191,12.5375,12.4733,12.5008,317600.0
2017-10-25 09:30:00,13.62,13.65,13.57,13.58,42031.0,12.5008,12.5283,12.4549,12.4641,42031.0
2017-10-25 10:00:00,13.58,13.61,13.55,13.57,43448.0,12.4641,12.4916,12.4365,12.4549,43448.0
2017-10-25 10:30:00,13.56,13.6,13.55,13.59,48319.0,12.4457,12.4824,12.4365,12.4733,48319.0
2017-10-25 11:00:00,13.59,13.59,13.52,13.55,39480.0,12.4733,12.4733,12.409,12.4365,39480.0
2017-10-25 11:30:00,13.54,13.58,13.54,13.56,38043.0,12.4274,12.4641,12.4274,12.4457,38043.0
2017-10-25 12:00:00,13.56,13.61,13.54,13.59,96804.0,12.4457,12.4916,12.4274,12.4733,96804.0
2017-10-25 12:30:00,13.59,13.63,13.58,13.63,42677.0,12.4733,12.51,12.4641,12.51,42677.0
2017-10-25 13:00:00,13.63,13.64,13.61,13.64,25967.0,12.51,12.5191,12.4916,12.5191,25967.0
2017-10-25 13:30:00,13.63,13.67,13.63,13.66,34834.0,12.51,12.5467,12.51,12.5375,34834.0
2017-10-25 14:00:00,13.67,13.69,13.64,13.67,69600.0,12.5467,12.565,12.5191,12.5467,69600.0
2017-10-25 14:30:00,13.67,13.69,13.65,13.68,53299.0,12.5467,12.565,12.5283,12.5559,53299.0
2017-10-25 15:00:00,13.68,13.71,13.68,13.7,72227.0,12.5559,12.5834,12.5559,12.5742,72227.0
2017-10-25 15:30:00,13.69,13.7,13.65,13.67,326981.0,12.565,12.5742,12.5283,12.5467,326981.0
2017-10-26 09:30:00,13.61,13.82,13.61,13.73,79146.0,12.4916,12.6844,12.4916,12.6017,79146.0
2017-10-26 10:00:00,13.74,13.76,13.7,13.75,97126.0,12.6109,12.6293,12.5742,12.6201,97126.0
2017-10-26 10:30:00,13.75,13.79,13.72,13.74,67234.0,12.6201,12.6568,12.5926,12.6109,67234.0
2017-10-26 11:00:00,13.74,13.75,13.7,13.73,92609.0,12.6109,12.6201,12.5742,12.6017,92609.0
2017-10-26 11:30:00,13.73,13.75,13.71,13.73,80607.0,12.6017,12.6201,12.5834,12.6017,80607.0
2017-10-26 12:00:00,13.72,13.74,13.71,13.73,39920.0,12.5926,12.6109,12.5834,12.6017,39920.0
2017-10-26 12:30:00,13.73,13.73,13.63,13.63,154603.0,12.6017,12.6017,12.51,12.51,154603.0
2017-10-26 13:00:00,13.63,13.66,13.63,13.64,21149.0,12.51,12.5375,12.51,12.5191,21149.0
2017-10-26 13:30:00,13.64,13.7,13.63,13.7,38818.0,12.5191,12.5742,12.51,12.5742,38818.0
2017-10-26 14:00:00,13.7,13.72,13.67,13.69,93234.0,12.5742,12.5926,12.5467,12.565,93234.0
2017-10-26 14:30:00,13.69,13.69,13.66,13.66,29617.0,12.565,12.565,12.5375,12.5375,29617.0
2017-10-26 15:00:00,13.67,13.67,13.63,13.63,37790.0,12.5467,12.5467,12.51,12.51,37790.0
2017-10-26 15:30:00,13.63,13.69,13.63,13.68,196676.0,12.51,12.565,12.51,12.5559,196676.0
2017-10-27 09:30:00,13.67,13.67,13.49,13.53,168327.0,12.5467,12.5467,12.3815,12.4182,168327.0
2017-10-27 10:00:00,13.54,13.59,13.52,13.58,38844.0,12.4274,12.4733,12.409,12.4641,38844.0
2017-10-27 10:30:00,13.59,13.63,13.57,13.62,110883.0,12.4733,12.51,12.4549,12.5008,110883.0
2017-10-27 11:00:00,13.61,13.72,13.61,13.72,160743.0,12.4916,12.5926,12.4916,12.5926,160743.0
2017-10-27 11:30:00,13.72,13.73,13.67,13.69,173387.0,12.5926,12.6017,12.5467,12.565,173387.0
2017-10-27 12:00:00,13.69,13.69,13.64,13.64,38184.0,12.565,12.565,12.5191,12.5191,38184.0
2017-10-27 12:30:00,13.65,13.67,13.64,13.67,29810.0,12.5283,12.5467,12.5191,12.5467,29810.0
2017-10-27 13:00:00,13.67,13.68,13.66,13.66,18567.0,12.5467,12.5559,12.5375,12.5375,18567.0
2017-10-27 13:30:00,13.66,13.69,13.66,13.67,30743.0,12.5375,12.565,12.5375,12.5467,30743.0
2017-10-27 14:00:00,13.67,13.72,13.67,13.7,62257.0,12.5467,12.5926,12.5467,12.5742,62257.0
2017-10-27 14:30:00,13.7,13.71,13.69,13.69,52522.0,12.5742,12.5834,12.565,12.565,52522.0
2017-10-27 15:00:00,13.69,13.72,13.69,13.69,102649.0,12.565,12.5926,12.565,12.565,102649.0
2017-10-27 15:30:00,13.7,13.71,13.67,13.7,287514.0,12.5742,12.5834,12.5467,12.5742,287514.0
2017-10-30 09:30:00,13.65,13.81,13.64,13.75,124768.0,12.5283,12.6752,12.5191,12.6201,124768.0
2017-10-30 10:00:00,13.76,13.76,13.69,13.71,96833.0,12.6293,12.6293,12.565,12.5834,96833.0
2017-10-30 10:30:00,13.71,13.74,13.7,13.73,33836.0,12.5834,12.6109,12.5742,12.6017,33836.0
2017-10-30 11:00:00,13.73,13.74,13.71,13.73,53946.0,12.6017,12.6109,12.5834,12.6017,53946.0
2017-10-30 11:30:00,13.74,13.74,13.7,13.73,66987.0,12.6109,12.6109,12.5742,12.6017,66987.0
2017-10-30 12:00:00,13.73,13.76,13.72,13.75,32609.0,12.6017,12.6293,12.5926,12.6201,32609.0
2017-10-30 12:30:00,13.76,13.76,13.73,13.73,22426.0,12.6293,12.6293,12.6017,12.6017,22426.0
2017-10-30 13:00:00,13.74,13.75,13.73,13.75,19432.0,12.6109,12.6201,12.6017,12.6201,19432.0
2017-10-30 13:30:00,13.74,13.77,13.73,13.75,103582.0,12.6109,12.6385,12.6017,12.6201,103582.0
2017-10-30 14:00:00,13.75,13.76,13.73,13.76,114856.0,12.6201,12.6293,12.6017,12.6293,114856.0
2017-10-30 14:30:00,13.76,13.8,13.75,13.77,46389.0,12.6293,12.666,12.6201,12.6385,46389.0
2017-10-30 15:00:00,13.76,13.77,13.74,13.76,55088.0,12.6293,12.6385,12.6109,12.6293,55088.0
2017-10-30 15:30:00,13.76,13.83,13.75,13.8,296669.0,12.6293,12.6935,12.6201,12.666,296669.0
2017-10-31 09:30:00,13.83,13.83,13.71,13.74,93330.0,12.6935,12.6935,12.5834,12.6109,93330.0
2017-10-31 10:00:00,13.74,13.76,13.68,13.69,46947.0,12.6109,12.6293,12.5559,12.565,46947.0
2017-10-31 10:30:00,13.68,13.76,13.67,13.74,78614.0,12.5559,12.6293,12.5467,12.6109,78614.0
2017-10-31 11:00:00,13.74,13.77,13.69,13.7,120764.0,12.6109,12.6385,12.565,12.5742,120764.0
2017-10-31 11:30:00,13.7,13.73,13.65,13.68,98403.0,12.5742,12.6017,12.5283,12.5559,98403.0
2017-10-31 12:00:00,13.67,13.7,13.63,13.69,61080.0,12.5467,12.5742,12.51,12.565,61080.0
2017-10-31 12:30:00,13.69,13.7,13.64,13.64,46167.0,12.565,12.5742,12.5191,12.5191,46167.0
2017-10-31 13:00:00,13.65,13.68,13.62,13.68,72087.0,12.5283,12.5559,12.5008,12.5559,72087.0
2017-10-31 13:30:00,13.68,13.68,13.64,13.66,44988.0,12.5559,12.5559,12.5191,12.5375,44988.0
2017-10-31 14:00:00,13.66,13.68,13.64,13.68,64189.0,12.5375,12.5559,12.5191,12.5559,64189.0
2017-10-31 14:30:00,13.67,13.68,13.64,13.68,76381.0,12.5467,12.5559,12.5191,12.5559,76381.0
2017-10-31 15:00:00,13.68,13.68,13.65,13.66,80136.0,12.5559,12.5559,12.5283,12.5375,80136.0
2017-10-31 15:30:00,13.66,13.68,13.65,13.66,344901.0,12.5375,12.5559,12.5283,12.5375,344901.0
2017-11-01 09:30:00,13.73,13.85,13.73,13.84,99138.0,12.6017,12.7119,12.6017,12.7027,99138.0
2017-11-01 10:00:00,13.84,13.87,13.8,13.82,110419.0,12.7027,12.7302,12.666,12.6844,110419.0
2017-11-01 10:30:00,13.82,13.82,13.71,13.73,232736.0,12.6844,12.6844,12.5834,12.6017,232736.0
2017-11-01 11:00:00,13.74,13.74,13.68,13.7,94810.0,12.6109,12.6109,12.5559,12.5742,94810.0
2017-11-01 11:30:00,13.71,13.72,13.65,13.7,74615.0,12.5834,12.5926,12.5283,12.5742,74615.0
2017-11-01 12:00:00,13.7,13.7,13.62,13.66,72029.0,12.5742,12.5742,12.5008,12.5375,72029.0
2017-11-01 12:30:00,13.67,13.69,13.66,13.68,55878.0,12.5467,12.565,12.5375,12.5559,55878.0
2017-11-01 13:00:00,13.68,13.68,13.65,13.66,42613.0,12.5559,12.5559,12.5283,12.5375,42613.0
2017-11-01 13:30:00,13.66,13.67,13.61,13.67,93981.0,12.5375,12.5467,12.4916,12.5467,93981.0
2017-11-01 14:00:00,13.67,13.69,13.64,13.67,117125.0,12.5467,12.565,12.5191,12.5467,117125.0
2017-11-01 14:30:00,13.67,13.71,13.63,13.68,122040.0,12.5467,12.5834,12.51,12.5559,122040.0
2017-11-01 15:00:00,13.69,13.72,13.66,13.71,123922.0,12.565,12.5926,12.5375,12.5834,123922.0
2017-11-01 15:30:00,13.71,13.73,13.67,13.7,328683.0,12.5834,12.6017,12.5467,12.5742,328683.0
2017-11-02 09:30:00,13.67,13.76,13.58,13.73,156667.0,12.5467,12.6293,12.4641,12.6017,156667.0
2017-11-02 10:00:00,13.72,13.75,13.68,13.71,103512.0,12.5926,12.6201,12.5559,12.5834,103512.0
2017-11-02 10:30:00,13.72,13.76,13.68,13.73,207298.0,12.5926,12.6293,12.5559,12.6017,207298.0
2017-11-02 11:00:00,13.73,13.78,13.73,13.76,93434.0,12.6017,12.6476,12.6017,12.6293,93434.0
2017-11-02 11:30:00,13.76,13.78,13.73,13.74,98970.0,12.6293,12.6476,12.6017,12.6109,98970.0
2017-11-02 12:00:00,13.74,13.79,13.73,13.76,69713.0,12.6109,12.6568,12.6017,12.6293,69713.0
2017-11-02 12:30:00,13.76,13.8,13.74,13.77,60368.0,12.6293,12.666,12.6109,12.6385,60368.0
2017-11-02 13:00:00,13.77,13.77,13.74,13.76,37266.0,12.6385,12.6385,12.6109,12.6293,37266.0
2017-11-02 13:30:00,13.75,13.8,13.75,13.76,50055.0,12.6201,12.666,12.6201,12.6293,50055.0
2017-11-02 14:00:00,13.77,13.77,13.75,13.77,44134.0,12.6385,12.6385,12.6201,12.6385,44134.0
2017-11-02 14:30:00,13.77,13.77,13.75,13.75,29386.0,12.6385,12.6385,12.6201,12.6201,29386.0
2017-11-02 15:00:00,13.76,13.82,13.74,13.78,86252.0,12.6293,12.6844,12.6109,12.6476,86252.0
2017-11-02 15:30:00,13.79,13.83,13.78,13.8,386797.0,12.6568,12.6935,12.6476,12.666,386797.0
2017-11-03 09:30:00,13.75,13.81,13.7,13.79,125131.0,12.6201,12.6752,12.5742,12.6568,125131.0
2017-11-03 10:00:00,13.8,13.85,13.77,13.78,102652.0,12.666,12.7119,12.6385,12.6476,102652.0
2017-11-03 10:30:00,13.77,13.84,13.75,13.83,140368.0,12.6385,12.7027,12.6201,12.6935,140368.0
2017-11-03 11:00:00,13.83,13.85,13.79,13.82,116032.0,12.6935,12.7119,12.6568,12.6844,116032.0
2017-11-03 11:30:00,13.81,13.85,13.81,13.83,67263.0,12.6752,12.7119,12.6752,12.6935,67263.0
2017-11-03 12:00:00,13.84,13.86,13.81,13.82,181910.0,12.7027,12.7211,12.6752,12.6844,181910.0
2017-11-03 12:30:00,13.82,13.83,13.81,13.82,67717.0,12.6844,12.6935,12.6752,12.6844,67717.0
2017-11-03 13:00:00,13.81,13.83,13.79,13.81,83273.0,12.6752,12.6935,12.6568,12.6752,83273.0
2017-11-03 13:30:00,13.8,13.81,13.78,13.79,90261.0,12.666,12.6752,12.6476,12.6568,90261.0
2017-11-03 14:00:00,13.79,13.85,13.77,13.83,194951.0,12.6568,12.7119,12.6385,12.6935,194951.0
2017-11-03 14:30:00,13.84,13.85,13.83,13.85,98047.0,12.7027,12.7119,12.6935,12.7119,98047.0
2017-11-03 15:00:00,13.85,13.86,13.82,13.83,190195.0,12.7119,12.7211,12.6844,12.6935,190195.0
2017-11-03 15:30:00,13.82,13.87,13.82,13.86,526063.0,12.6844,12.7302,12.6844,12.7211,526063.0
2017-11-06 09:30:00,13.89,14.0,13.84,13.97,135841.0,12.7486,12.8496,12.7027,12.822,135841.0
2017-11-06 10:00:00,13.97,14.06,13.97,14.05,171556.0,12.822,12.9046,12.822,12.8955,171556.0
2017-11-06 10:30:00,14.05,14.09,14.0,14.01,78787.0,12.8955,12.9322,12.8496,12.8587,78787.0
2017-11-06 11:00:00,14.01,14.04,13.98,14.0,175974.0,12.8587,12.8863,12.8312,12.8496,175974.0
2017-11-06 11:30:00,14.0,14.01,13.96,13.98,55608.0,12.8496,12.8587,12.8128,12.8312,55608.0
2017-11-06 12:00:00,13.98,13.99,13.96,13.99,67818.0,12.8312,12.8404,12.8128,12.8404,67818.0
2017-11-06 12:30:00,13.99,14.02,13.98,13.99,122549.0,12.8404,12.8679,12.8312,12.8404,122549.0
2017-11-06 13:00:00,13.98,13.99,13.95,13.97,79322.0,12.8312,12.8404,12.8037,12.822,79322.0
2017-11-06 13:30:00,13.97,14.09,13.96,14.02,269440.0,12.822,12.9322,12.8128,12.8679,269440.0
2017-11-06 14:00:00,14.02,14.08,14.02,14.08,206226.0,12.8679,12.923,12.8679,12.923,206226.0
2017-11-06 14:30:00,14.08,14.17,14.05,14.15,587464.0,12.923,13.0056,12.8955,12.9872,587464.0
2017-11-06 15:00:00,14.16,14.16,14.1,14.12,252915.0,12.9964,12.9964,12.9413,12.9597,252915.0
2017-11-06 15:30:00,14.12,14.28,14.11,14.27,891673.0,12.9597,13.1066,12.9505,13.0974,891673.0
2017-11-07 09:30:00,14.21,14.35,14.21,14.33,160160.0,13.0423,13.1708,13.0423,13.1524,160160.0
2017-11-07 10:00:00,14.34,14.38,14.34,14.36,77519.0,13.1616,13.1983,13.1616,13.18,77519.0
2017-11-07 10:30:00,14.36,14.38,14.34,14.38,105971.0,13.18,13.1983,13.1616,13.1983,105971.0
2017-11-07 11:00:00,14.38,14.47,14.36,14.46,125164.0,13.1983,13.2809,13.18,13.2718,125164.0
2017-11-07 11:30:00,14.46,14.53,14.46,14.5,176877.0,13.2718,13.336,13.2718,13.3085,176877.0
2017-11-07 12:00:00,14.5,14.51,14.38,14.4,255596.0,13.3085,13.3177,13.1983,13.2167,255596.0
2017-11-07 12:30:00,14.39,14.4,14.33,14.34,214411.0,13.2075,13.2167,13.1524,13.1616,214411.0
2017-11-07 13:00:00,14.34,14.34,14.28,14.33,90041.0,13.1616,13.1616,13.1066,13.1524,90041.0
2017-11-07 13:30:00,14.33,14.34,14.24,14.26,78936.0,13.1524,13.1616,13.0698,13.0882,78936.0
2017-11-07 14:00:00,14.25,14.26,14.21,14.21,88198.0,13.079,13.0882,13.0423,13.0423,88198.0
2017-11-07 14:30:00,14.21,14.22,14.13,14.13,125696.0,13.0423,13.0515,12.9689,12.9689,125696.0
2017-11-07 15:00:00,14.13,14.19,14.09,14.11,193540.0,12.9689,13.0239,12.9322,12.9505,193540.0
2017-11-07 15:30:00,14.1,14.14,14.09,14.14,512053.0,12.9413,12.9781,12.9322,12.9781,512053.0
2017-11-08 09:30:00,14.08,14.14,14.01,14.12,57624.0,12.923,12.9781,12.8587,12.9597,57624.0
2017-11-08 10:00:00,14.13,14.15,14.11,14.13,33653.0,12.9689,12.9872,12.9505,12.9689,33653.0
2017-11-08 10:30:00,14.13,14.13,14.06,14.1,43794.0,12.9689,12.9689,12.9046,12.9413,43794.0
2017-11-08 11:00:00,14.1,14.12,14.08,14.09,43762.0,12.9413,12.9597,12.923,12.9322,43762.0
2017-11-08 11:30:00,14.08,14.09,14.05,14.07,46517.0,12.923,12.9322,12.8955,12.9138,46517.0
2017-11-08 12:00:00,14.07,14.08,14.06,14.07,42502.0,12.9138,12.923,12.9046,12.9138,42502.0
2017-11-08 12:30:00,14.07,14.08,14.07,14.08,25976.0,12.9138,12.923,12.9138,12.923,25976.0
2017-11-08 13:00:00,14.08,14.11,14.07,14.07,77235.0,12.923,12.9505,12.9138,12.9138,77235.0
2017-11-08 13:30:00,14.08,14.09,14.07,14.07,48183.0,12.923,12.9322,12.9138,12.9138,48183.0
2017-11-08 14:00:00,14.07,14.08,14.05,14.06,69095.0,12.9138,12.923,12.8955,12.9046,69095.0
2017-11-08 14:30:00,14.06,14.06,14.03,14.04,90374.0,12.9046,12.9046,12.8771,12.8863,90374.0
2017-11-08 15:00:00,14.04,14.05,14.03,14.03,71068.0,12.8863,12.8955,12.8771,12.8771,71068.0
2017-11-08 15:30:00,14.03,14.15,14.03,14.14,440633.0,12.8771,12.9872,12.8771,12.9781,440633.0
2017-11-09 09:30:00,14.13,14.18,14.07,14.09,63491.0,12.9689,13.0148,12.9138,12.9322,63491.0
2017-11-09 10:00:00,14.08,14.23,14.08,14.21,47054.0,12.923,13.0607,12.923,13.0423,47054.0
2017-11-09 10:30:00,14.23,14.26,14.21,14.25,53347.0,13.0607,13.0882,13.0423,13.079,53347.0
2017-11-09 11:00:00,14.26,14.26,14.22,14.25,58168.0,13.0882,13.0882,13.0515,13.079,58168.0
2017-11-09 11:30:00,14.25,14.26,14.23,14.25,59645.0,13.079,13.0882,13.0607,13.079,59645.0
2017-11-09 12:00:00,14.24,14.26,14.21,14.21,50464.0,13.0698,13.0882,13.0423,13.0423,50464.0
2017-11-09 12:30:00,14.21,14.28,14.2,14.27,58737.0,13.0423,13.1066,13.0331,13.0974,58737.0
2017-11-09 13:00:00,14.27,14.34,14.27,14.34,70761.0,13.0974,13.1616,13.0974,13.1616,70761.0
2017-11-09 13:30:00,14.34,14.43,14.33,14.4,112477.0,13.1616,13.2442,13.1524,13.2167,112477.0
2017-11-09 14:00:00,14.4,14.56,14.4,14.47,223774.0,13.2167,13.3635,13.2167,13.2809,223774.0
2017-11-09 14:30:00,14.47,14.49,14.43,14.44,114521.0,13.2809,13.2993,13.2442,13.2534,114521.0
2017-11-09 15:00:00,14.43,14.47,14.37,14.42,431523.0,13.2442,13.2809,13.1892,13.235,431523.0
2017-11-09 15:30:00,14.43,14.43,14.31,14.35,840072.0,13.2442,13.2442,13.1341,13.1708,840072.0
2017-11-10 09:30:00,14.66,15.19,14.59,15.05,567909.0,13.4553,13.9418,13.3911,13.8133,567909.0
2017-11-10 10:00:00,15.04,15.27,14.98,15.23,379376.0,13.8041,14.0152,13.749,13.9785,379376.0
2017-11-10 10:30:00,15.23,15.47,15.12,15.46,383422.0,13.9785,14.1988,13.8775,14.1896,383422.0
2017-11-10 11:00:00,15.45,15.72,15.43,15.66,524159.0,14.1804,14.4282,14.1621,14.3732,524159.0
2017-11-10 11:30:00,15.67,15.79,15.45,15.57,349854.0,14.3823,14.4925,14.1804,14.2905,349854.0
2017-11-10 12:00:00,15.56,15.64,15.42,15.44,206203.0,14.2814,14.3548,14.1529,14.1712,206203.0
2017-11-10 12:30:00,15.44,15.46,15.38,15.42,172304.0,14.1712,14.1896,14.1162,14.1529,172304.0
2017-11-10 13:00:00,15.41,15.43,15.37,15.39,149036.0,14.1437,14.1621,14.107,14.1253,149036.0
2017-11-10 13:30:00,15.4,15.46,15.35,15.45,197917.0,14.1345,14.1896,14.0886,14.1804,197917.0
2017-11-10 14:00:00,15.44,15.45,15.31,15.34,229407.0,14.1712,14.1804,14.0519,14.0794,229407.0
2017-11-10 14:30:00,15.34,15.35,15.16,15.21,213830.0,14.0794,14.0886,13.9142,13.9601,213830.0
2017-11-10 15:00:00,15.22,15.24,15.15,15.18,283104.0,13.9693,13.9877,13.9051,13.9326,283104.0
2017-11-10 15:30:00,15.18,15.23,15.03,15.11,1102619.0,13.9326,13.9785,13.7949,13.8683,1102619.0
2017-11-13 09:30:00,15.1,15.18,15.01,15.12,242975.0,13.8592,13.9326,13.7766,13.8775,242975.0
2017-11-13 10:00:00,15.12,15.23,15.0,15.22,225114.0,13.8775,13.9785,13.7674,13.9693,225114.0
2017-11-13 10:30:00,15.21,15.31,15.16,15.31,146041.0,13.9601,14.0519,13.9142,14.0519,146041.0
2017-11-13 11:00:00,15.31,15.38,15.29,15.36,122704.0,14.0519,14.1162,14.0336,14.0978,122704.0
2017-11-13 11:30:00,15.36,15.39,15.33,15.39,245233.0,14.0978,14.1253,14.0703,14.1253,245233.0
2017-11-13 12:00:00,15.39,15.41,15.34,15.34,106134.0,14.1253,14.1437,14.0794,14.0794,106134.0
2017-11-13 12:30:00,15.34,15.35,15.31,15.34,83740.0,14.0794,14.0886,14.0519,14.0794,83740.0
2017-11-13 13:00:00,15.34,15.35,15.33,15.33,71007.0,14.0794,14.0886,14.0703,14.0703,71007.0
2017-11-13 13:30:00,15.33,15.34,15.3,15.32,81320.0,14.0703,14.0794,14.0427,14.0611,81320.0
2017-11-13 14:00:00,15.32,15.32,15.28,15.29,98911.0,14.0611,14.0611,14.0244,14.0336,98911.0
2017-11-13 14:30:00,15.29,15.3,15.27,15.29,84637.0,14.0336,14.0427,14.0152,14.0336,84637.0
2017-11-13 15:00:00,15.29,15.29,15.21,15.23,176977.0,14.0336,14.0336,13.9601,13.9785,176977.0
2017-11-13 15:30:00,15.23,15.25,15.19,15.23,554994.0,13.9785,13.9968,13.9418,13.9785,554994.0
2017-11-14 09:30:00,15.17,15.22,15.11,15.17,99636.0,13.9234,13.9693,13.8683,13.9234,99636.0
2017-11-14 10:00:00,15.18,15.22,15.15,15.18,211339.0,13.9326,13.9693,13.9051,13.9326,211339.0
2017-11-14 10:30:00,15.18,15.3,15.17,15.29,91394.0,13.9326,14.0427,13.9234,14.0336,91394.0
2017-11-14 11:00:00,15.29,15.31,15.26,15.27,81236.0,14.0336,14.0519,14.006,14.0152,81236.0
2017-11-14 11:30:00,15.27,15.39,15.26,15.39,131663.0,14.0152,14.1253,14.006,14.1253,131663.0
2017-11-14 12:00:00,15.39,15.5,15.38,15.5,335017.0,14.1253,14.2263,14.1162,14.2263,335017.0
2017-11-14 12:30:00,15.5,15.5,15.41,15.43,65673.0,14.2263,14.2263,14.1437,14.1621,65673.0
2017-11-14 13:00:00,15.43,15.43,15.39,15.41,68328.0,14.1621,14.1621,14.1253,14.1437,68328.0
2017-11-14 13:30:00,15.41,15.41,15.38,15.39,143159.0,14.1437,14.1437,14.1162,14.1253,143159.0
2017-11-14 14:00:00,15.39,15.39,15.37,15.39,51700.0,14.1253,14.1253,14.107,14.1253,51700.0
2017-11-14 14:30:00,15.39,15.4,15.38,15.4,61095.0,14.1253,14.1345,14.1162,14.1345,61095.0
2017-11-14 15:00:00,15.4,15.4,15.33,15.34,108081.0,14.1345,14.1345,14.0703,14.0794,108081.0
2017-11-14 15:30:00,15.33,15.35,15.26,15.26,714148.0,14.0703,14.0886,14.006,14.006,714148.0
2017-11-15 09:30:00,15.23,15.28,15.1,15.22,135228.0,13.9785,14.0244,13.8592,13.9693,135228.0
2017-11-15 10:00:00,15.23,15.25,15.15,15.18,129094.0,13.9785,13.9968,13.9051,13.9326,129094.0
2017-11-15 10:30:00,15.19,15.25,15.18,15.22,83653.0,13.9418,13.9968,13.9326,13.9693,83653.0
2017-11-15 11:00:00,15.21,15.26,15.21,15.24,89024.0,13.9601,14.006,13.9601,13.9877,89024.0
2017-11-15 11:30:00,15.25,15.25,15.22,15.23,92697.0,13.9968,13.9968,13.9693,13.9785,92697.0
2017-11-15 12:00:00,15.22,15.23,15.2,15.21,117233.0,13.9693,13.9785,13.951,13.9601,117233.0
2017-11-15 12:30:00,15.21,15.23,15.2,15.21,81995.0,13.9601,13.9785,13.951,13.9601,81995.0
2017-11-15 13:00:00,15.2,15.21,15.18,15.18,48465.0,13.951,13.9601,13.9326,13.9326,48465.0
2017-11-15 13:30:00,15.18,15.21,15.18,15.19,69755.0,13.9326,13.9601,13.9326,13.9418,69755.0
2017-11-15 14:00:00,15.19,15.19,15.17,15.18,76546.0,13.9418,13.9418,13.9234,13.9326,76546.0
2017-11-15 14:30:00,15.18,15.22,15.17,15.21,88800.0,13.9326,13.9693,13.9234,13.9601,88800.0
2017-11-15 15:00:00,15.21,15.23,15.2,15.21,116556.0,13.9601,13.9785,13.951,13.9601,116556.0
2017-11-15 15:30:00,15.21,15.24,15.18,15.2,389145.0,13.9601,13.9877,13.9326,13.951,389145.0
2017-11-16 09:30:00,15.18,15.31,15.15,15.3,165929.0,13.9326,14.0519,13.9051,14.0427,165929.0
2017-11-16 10:00:00,15.3,15.4,15.3,15.4,260046.0,14.0427,14.1345,14.0427,14.1345,260046.0
2017-11-16 10:30:00,15.4,15.48,15.39,15.45,123717.0,14.1345,14.2079,14.1253,14.1804,123717.0
2017-11-16 11:00:00,15.45,15.57,15.43,15.53,167053.0,14.1804,14.2905,14.1621,14.2538,167053.0
2017-11-16 11:30:00,15.54,15.55,15.53,15.54,70091.0,14.263,14.2722,14.2538,14.263,70091.0
2017-11-16 12:00:00,15.54,15.58,15.54,15.55,195099.0,14.263,14.2997,14.263,14.2722,195099.0
2017-11-16 12:30:00,15.56,15.6,15.55,15.58,112657.0,14.2814,14.3181,14.2722,14.2997,112657.0
2017-11-16 13:00:00,15.58,15.61,15.58,15.6,56424.0,14.2997,14.3273,14.2997,14.3181,56424.0
2017-11-16 13:30:00,15.6,15.62,15.58,15.59,156965.0,14.3181,14.3364,14.2997,14.3089,156965.0
2017-11-16 14:00:00,15.6,15.63,15.59,15.62,77928.0,14.3181,14.3456,14.3089,14.3364,77928.0
2017-11-16 14:30:00,15.62,15.63,15.61,15.63,54222.0,14.3364,14.3456,14.3273,14.3456,54222.0
2017-11-16 15:00:00,15.63,15.64,15.61,15.63,80946.0,14.3456,14.3548,14.3273,14.3456,80946.0
2017-11-16 15:30:00,15.64,15.73,15.63,15.71,521157.0,14.3548,14.4374,14.3456,14.419,521157.0
2017-11-17 09:30:00,15.69,15.84,15.59,15.84,258389.0,14.4007,14.5384,14.3089,14.5384,258389.0
2017-11-17 10:00:00,15.84,15.84,15.74,15.76,142957.0,14.5384,14.5384,14.4466,14.4649,142957.0
2017-11-17 10:30:00,15.76,15.76,15.67,15.69,250719.0,14.4649,14.4649,14.3823,14.4007,250719.0
2017-11-17 11:00:00,15.69,15.84,15.68,15.84,293279.0,14.4007,14.5384,14.3915,14.5384,293279.0
2017-11-17 11:30:00,15.84,15.91,15.84,15.91,52178.0,14.5384,14.6026,14.5384,14.6026,52178.0
2017-11-17 12:00:00,15.91,15.93,15.89,15.9,95775.0,14.6026,14.621,14.5842,14.5934,95775.0
2017-11-17 12:30:00,15.89,15.91,15.88,15.91,92051.0,14.5842,14.6026,14.5751,14.6026,92051.0
2017-11-17 13:00:00,15.9,15.92,15.9,15.91,38722.0,14.5934,14.6118,14.5934,14.6026,38722.0
2017-11-17 13:30:00,15.91,15.92,15.87,15.88,85160.0,14.6026,14.6118,14.5659,14.5751,85160.0
2017-11-17 14:00:00,15.88,15.91,15.84,15.86,119278.0,14.5751,14.6026,14.5384,14.5567,119278.0
2017-11-17 14:30:00,15.86,15.87,15.84,15.86,65802.0,14.5567,14.5659,14.5384,14.5567,65802.0
2017-11-17 15:00:00,15.86,15.87,15.84,15.85,104755.0,14.5567,14.5659,14.5384,14.5475,104755.0
2017-11-17 15:30:00,15.85,15.86,15.83,15.85,416628.0,14.5475,14.5567,14.5292,14.5475,416628.0
2017-11-20 09:30:00,15.83,15.83,15.66,15.72,127416.0,14.5292,14.5292,14.3732,14.4282,127416.0
2017-11-20 10:00:00,15.73,15.74,15.64,15.68,418645.0,14.4374,14.4466,14.3548,14.3915,418645.0
2017-11-20 10:30:00,15.68,15.72,15.67,15.72,251901.0,14.3915,14.4282,14.3823,14.4282,251901.0
2017-11-20 11:00:00,15.71,15.72,15.66,15.66,110227.0,14.419,14.4282,14.3732,14.3732,110227.0
2017-11-20 11:30:00,15.66,15.71,15.66,15.7,126495.0,14.3732,14.419,14.3732,14.4099,126495.0
2017-11-20 12:00:00,15.7,15.71,15.68,15.69,43224.0,14.4099,14.419,14.3915,14.4007,43224.0
2017-11-20 12:30:00,15.69,15.69,15.68,15.68,65478.0,14.4007,14.4007,14.3915,14.3915,65478.0
2017-11-20 13:00:00,15.69,15.69,15.67,15.68,139343.0,14.4007,14.4007,14.3823,14.3915,139343.0
2017-11-20 13:30:00,15.68,15.68,15.66,15.66,55662.0,14.3915,14.3915,14.3732,14.3732,55662.0
2017-11-20 14:00:00,15.66,15.7,15.66,15.7,152497.0,14.3732,14.4099,14.3732,14.4099,152497.0
2017-11-20 14:30:00,15.7,15.7,15.67,15.69,143781.0,14.4099,14.4099,14.3823,14.4007,143781.0
2017-11-20 15:00:00,15.68,15.69,15.64,15.65,154111.0,14.3915,14.4007,14.3548,14.364,154111.0
2017-11-20 15:30:00,15.64,15.66,15.62,15.65,392543.0,14.3548,14.3732,14.3364,14.364,392543.0
2017-11-21 09:30:00,15.74,15.74,15.67,15.7,89651.0,14.4466,14.4466,14.3823,14.4099,89651.0
2017-11-21 10:00:00,15.71,15.74,15.7,15.73,92634.0,14.419,14.4466,14.4099,14.4374,92634.0
2017-11-21 10:30:00,15.73,15.75,15.72,15.74,286310.0,14.4374,14.4558,14.4282,14.4466,286310.0
2017-11-21 11:00:00,15.74,15.75,15.72,15.74,46980.0,14.4466,14.4558,14.4282,14.4466,46980.0
2017-11-21 11:30:00,15.74,15.75,15.73,15.75,59524.0,14.4466,14.4558,14.4374,14.4558,59524.0
2017-11-21 12:00:00,15.75,15.76,15.72,15.75,103957.0,14.4558,14.4649,14.4282,14.4558,103957.0
2017-11-21 12:30:00,15.75,15.75,15.73,15.74,141510.0,14.4558,14.4558,14.4374,14.4466,141510.0
2017-11-21 13:00:00,15.74,15.77,15.73,15.75,110260.0,14.4466,14.4741,14.4374,14.4558,110260.0
2017-11-21 13:30:00,15.76,15.78,15.74,15.74,78250.0,14.4649,14.4833,14.4466,14.4466,78250.0
2017-11-21 14:00:00,15.74,15.78,15.74,15.77,55279.0,14.4466,14.4833,14.4466,14.4741,55279.0
2017-11-21 14:30:00,15.76,15.8,15.76,15.78,127328.0,14.4649,14.5016,14.4649,14.4833,127328.0
2017-11-21 15:00:00,15.79,15.82,15.77,15.8,267171.0,14.4925,14.52,14.4741,14.5016,267171.0
2017-11-21 15:30:00,15.79,15.82,15.72,15.81,748038.0,14.4925,14.52,14.4282,14.5108,748038.0
2017-11-22 09:30:00,15.82,15.85,15.75,15.84,215752.0,14.52,14.5475,14.4558,14.5384,215752.0
2017-11-22 10:00:00,15.84,15.85,15.82,15.82,146990.0,14.5384,14.5475,14.52,14.52,146990.0
2017-11-22 10:30:00,15.83,15.84,15.8,15.82,102782.0,14.5292,14.5384,14.5016,14.52,102782.0
2017-11-22 11:00:00,15.82,15.84,15.81,15.83,89433.0,14.52,14.5384,14.5108,14.5292,89433.0
2017-11-22 11:30:00,15.83,15.86,15.82,15.85,99417.0,14.5292,14.5567,14.52,14.5475,99417.0
2017-11-22 12:00:00,15.85,15.86,15.84,15.85,105024.0,14.5475,14.5567,14.5384,14.5475,105024.0
2017-11-22 12:30:00,15.85,15.86,15.84,15.85,65124.0,14.5475,14.5567,14.5384,14.5475,65124.0
2017-11-22 13:00:00,15.85,15.86,15.83,15.84,66688.0,14.5475,14.5567,14.5292,14.5384,66688.0
2017-11-22 13:30:00,15.84,15.86,15.84,15.86,60809.0,14.5384,14.5567,14.5384,14.5567,60809.0
2017-11-22 14:00:00,15.86,15.87,15.84,15.85,65893.0,14.5567,14.5659,14.5384,14.5475,65893.0
2017-11-22 14:30:00,15.85,15.86,15.82,15.84,112728.0,14.5475,14.5567,14.52,14.5384,112728.0
2017-11-22 15:00:00,15.84,15.84,15.82,15.83,81623.0,14.5384,14.5384,14.52,14.5292,81623.0
2017-11-22 15:30:00,15.83,15.83,15.76,15.77,525332.0,14.5292,14.5292,14.4649,14.4741,525332.0
2017-11-24 09:30:00,15.82,15.82,15.7,15.76,62797.0,14.52,14.52,14.4099,14.4649,62797.0
2017-11-24 10:00:00,15.76,15.78,15.74,15.76,31298.0,14.4649,14.4833,14.4466,14.4649,31298.0
2017-11-24 10:30:00,15.76,15.8,15.76,15.79,45573.0,14.4649,14.5016,14.4649,14.4925,45573.0
2017-11-24 11:00:00,15.79,15.81,15.78,15.79,32753.0,14.4925,14.5108,14.4833,14.4925,32753.0
2017-11-24 11:30:00,15.79,15.8,15.78,15.79,24158.0,14.4925,14.5016,14.4833,14.4925,24158.0
2017-11-24 12:00:00,15.79,15.79,15.76,15.78,114034.0,14.4925,14.4925,14.4649,14.4833,114034.0
2017-11-24 12:30:00,15.78,15.81,15.76,15.76,344439.0,14.4833,14.5108,14.4649,14.4649,344439.0
2017-11-27 09:30:00,15.76,15.77,15.68,15.73,167567.0,14.4649,14.4741,14.3915,14.4374,167567.0
2017-11-27 10:00:00,15.73,15.81,15.72,15.75,118580.0,14.4374,14.5108,14.4282,14.4558,118580.0
2017-11-27 10:30:00,15.75,15.77,15.7,15.71,200384.0,14.4558,14.4741,14.4099,14.419,200384.0
2017-11-27 11:00:00,15.7,15.72,15.68,15.71,81794.0,14.4099,14.4282,14.3915,14.419,81794.0
2017-11-27 11:30:00,15.71,15.75,15.69,15.72,146320.0,14.419,14.4558,14.4007,14.4282,146320.0
2017-11-27 12:00:00,15.72,15.74,15.69,15.74,69875.0,14.4282,14.4466,14.4007,14.4466,69875.0
2017-11-27 12:30:00,15.74,15.74,15.71,15.73,50748.0,14.4466,14.4466,14.419,14.4374,50748.0
2017-11-27 13:00:00,15.73,15.75,15.72,15.75,31909.0,14.4374,14.4558,14.4282,14.4558,31909.0
2017-11-27 13:30:00,15.75,15.75,15.72,15.74,49066.0,14.4558,14.4558,14.4282,14.4466,49066.0
2017-11-27 14:00:00,15.74,15.76,15.73,15.74,37881.0,14.4466,14.4649,14.4374,14.4466,37881.0
2017-11-27 14:30:00,15.74,15.74,15.69,15.7,121119.0,14.4466,14.4466,14.4007,14.4099,121119.0
2017-11-27 15:00:00,15.7,15.7,15.67,15.67,162237.0,14.4099,14.4099,14.3823,14.3823,162237.0
2017-11-27 15:30:00,15.68,15.77,15.65,15.74,636197.0,14.3915,14.4741,14.364,14.4466,636197.0
2017-11-28 09:30:00,15.8,15.88,15.73,15.86,89484.0,14.5016,14.5751,14.4374,14.5567,89484.0
2017-11-28 10:00:00,15.86,15.93,15.85,15.91,222481.0,14.5567,14.621,14.5475,14.6026,222481.0
2017-11-28 10:30:00,15.91,15.95,15.9,15.95,97202.0,14.6026,14.6393,14.5934,14.6393,97202.0
2017-11-28 11:00:00,15.95,16.0,15.93,15.99,134673.0,14.6393,14.6852,14.621,14.676,134673.0
2017-11-28 11:30:00,16.0,16.0,15.97,15.98,128339.0,14.6852,14.6852,14.6577,14.6669,128339.0
2017-11-28 12:00:00,15.99,16.0,15.93,16.0,178975.0,14.676,14.6852,14.621,14.6852,178975.0
2017-11-28 12:30:00,16.0,16.02,15.98,15.98,127659.0,14.6852,14.7036,14.6669,14.6669,127659.0
2017-11-28 13:00:00,15.99,16.1,15.98,16.02,151131.0,14.676,14.777,14.6669,14.7036,151131.0
2017-11-28 13:30:00,16.03,16.04,15.97,16.0,103963.0,14.7127,14.7219,14.6577,14.6852,103963.0
2017-11-28 14:00:00,16.01,16.07,16.0,16.04,124492.0,14.6944,14.7495,14.6852,14.7219,124492.0
2017-11-28 14:30:00,16.04,16.07,16.02,16.06,137584.0,14.7219,14.7495,14.7036,14.7403,137584.0
2017-11-28 15:00:00,16.07,16.14,16.06,16.14,165378.0,14.7495,14.8137,14.7403,14.8137,165378.0
2017-11-28 15:30:00,16.14,16.16,16.09,16.16,629490.0,14.8137,14.8321,14.7678,14.8321,629490.0
2017-11-29 09:30:00,16.03,16.31,16.03,16.26,185132.0,14.7127,14.9697,14.7127,14.9238,185132.0
2017-11-29 10:00:00,16.25,16.31,16.24,16.25,99044.0,14.9147,14.9697,14.9055,14.9147,99044.0
2017-11-29 10:30:00,16.25,16.28,16.22,16.28,67303.0,14.9147,14.9422,14.8871,14.9422,67303.0
2017-11-29 11:00:00,16.27,16.27,16.22,16.25,72115.0,14.933,14.933,14.8871,14.9147,72115.0
2017-11-29 11:30:00,16.25,16.31,16.22,16.3,130518.0,14.9147,14.9697,14.8871,14.9606,130518.0
2017-11-29 12:00:00,16.31,16.43,16.3,16.41,235982.0,14.9697,15.0799,14.9606,15.0615,235982.0
2017-11-29 12:30:00,16.41,16.42,16.35,16.35,116100.0,15.0615,15.0707,15.0064,15.0064,116100.0
2017-11-29 13:00:00,16.36,16.37,16.3,16.32,77896.0,15.0156,15.0248,14.9606,14.9789,77896.0
2017-11-29 13:30:00,16.32,16.33,16.28,16.33,86753.0,14.9789,14.9881,14.9422,14.9881,86753.0
2017-11-29 14:00:00,16.33,16.39,16.33,16.38,67006.0,14.9881,15.0432,14.9881,15.034,67006.0
2017-11-29 14:30:00,16.38,16.39,16.33,16.36,128849.0,15.034,15.0432,14.9881,15.0156,128849.0
2017-11-29 15:00:00,16.36,16.38,16.35,16.35,118218.0,15.0156,15.034,15.0064,15.0064,118218.0
2017-11-29 15:30:00,16.36,16.37,16.33,16.34,480840.0,15.0156,15.0248,14.9881,14.9973,480840.0
2017-11-30 09:30:00,16.38,16.42,16.31,16.33,213472.0,15.034,15.0707,14.9697,14.9881,213472.0
2017-11-30 10:00:00,16.33,16.33,16.24,16.25,60217.0,14.9881,14.9881,14.9055,14.9147,60217.0
2017-11-30 10:30:00,16.24,16.24,16.14,16.23,89315.0,14.9055,14.9055,14.8137,14.8963,89315.0
2017-11-30 11:00:00,16.23,16.26,16.18,16.21,133256.0,14.8963,14.9238,14.8504,14.878,133256.0
2017-11-30 11:30:00,16.22,16.22,16.17,16.19,49090.0,14.8871,14.8871,14.8412,14.8596,49090.0
2017-11-30 12:00:00,16.2,16.23,16.19,16.2,82210.0,14.8688,14.8963,14.8596,14.8688,82210.0
2017-11-30 12:30:00,16.2,16.29,16.2,16.28,141646.0,14.8688,14.9514,14.8688,14.9422,141646.0
2017-11-30 13:00:00,16.28,16.28,16.18,16.21,134164.0,14.9422,14.9422,14.8504,14.878,134164.0
2017-11-30 13:30:00,16.22,16.23,16.16,16.16,77193.0,14.8871,14.8963,14.8321,14.8321,77193.0
2017-11-30 14:00:00,16.16,16.18,16.12,16.13,77756.0,14.8321,14.8504,14.7953,14.8045,77756.0
2017-11-30 14:30:00,16.13,16.15,16.11,16.15,119960.0,14.8045,14.8229,14.7862,14.8229,119960.0
2017-11-30 15:00:00,16.14,16.23,16.1,16.22,208664.0,14.8137,14.8963,14.777,14.8871,208664.0
2017-11-30 15:30:00,16.21,16.28,16.15,16.15,872308.0,14.878,14.9422,14.8229,14.8229,872308.0
2017-12-01 09:30:00,16.24,16.32,16.16,16.17,147520.0,14.9055,14.9789,14.8321,14.8412,147520.0
2017-12-01 10:00:00,16.18,16.21,16.16,16.17,86435.0,14.8504,14.878,14.8321,14.8412,86435.0
2017-12-01 10:30:00,16.17,16.19,16.14,16.16,147047.0,14.8412,14.8596,14.8137,14.8321,147047.0
2017-12-01 11:00:00,16.16,16.17,15.91,15.93,154853.0,14.8321,14.8412,14.6026,14.621,154853.0
2017-12-01 11:30:00,15.93,16.05,15.89,15.98,271960.0,14.621,14.7311,14.5842,14.6669,271960.0
2017-12-01 12:00:00,15.98,16.09,15.95,16.08,152798.0,14.6669,14.7678,14.6393,14.7586,152798.0
2017-12-01 12:30:00,16.08,16.1,16.06,16.09,111404.0,14.7586,14.777,14.7403,14.7678,111404.0
2017-12-01 13:00:00,16.09,16.12,16.05,16.1,134945.0,14.7678,14.7953,14.7311,14.777,134945.0
2017-12-01 13:30:00,16.1,16.13,16.06,16.07,119403.0,14.777,14.8045,14.7403,14.7495,119403.0
2017-12-01 14:00:00,16.08,16.12,16.07,16.11,74091.0,14.7586,14.7953,14.7495,14.7862,74091.0
2017-12-01 14:30:00,16.11,16.11,16.06,16.07,78043.0,14.7862,14.7862,14.7403,14.7495,78043.0
2017-12-01 15:00:00,16.09,16.1,16.04,16.05,170484.0,14.7678,14.777,14.7219,14.7311,170484.0
2017-12-01 15:30:00,16.05,16.2,16.04,16.2,590889.0,14.7311,14.8688,14.7219,14.8688,590889.0
2017-12-04 09:30:00,16.26,16.49,16.2,16.45,156055.0,14.9238,15.1349,14.8688,15.0982,156055.0
2017-12-04 10:00:00,16.45,16.48,16.31,16.36,197001.0,15.0982,15.1258,14.9697,15.0156,197001.0
2017-12-04 10:30:00,16.36,16.57,16.35,16.55,370267.0,15.0156,15.2084,15.0064,15.19,370267.0
2017-12-04 11:00:00,16.56,16.64,16.55,16.63,213080.0,15.1992,15.2726,15.19,15.2634,213080.0
2017-12-04 11:30:00,16.64,16.73,16.62,16.68,172353.0,15.2726,15.3552,15.2543,15.3093,172353.0
2017-12-04 12:00:00,16.67,16.69,16.62,16.65,172807.0,15.3002,15.3185,15.2543,15.2818,172807.0
2017-12-04 12:30:00,16.64,16.66,16.6,16.61,199271.0,15.2726,15.291,15.2359,15.2451,199271.0
2017-12-04 13:00:00,16.61,16.87,16.6,16.76,465085.0,15.2451,15.4837,15.2359,15.3828,465085.0
2017-12-04 13:30:00,16.76,16.86,16.74,16.83,109904.0,15.3828,15.4745,15.3644,15.447,109904.0
2017-12-04 14:00:00,16.84,16.84,16.73,16.74,198785.0,15.4562,15.4562,15.3552,15.3644,198785.0
2017-12-04 14:30:00,16.75,16.75,16.63,16.66,215377.0,15.3736,15.3736,15.2634,15.291,215377.0
2017-12-04 15:00:00,16.65,16.7,16.59,16.6,157608.0,15.2818,15.3277,15.2267,15.2359,157608.0
2017-12-04 15:30:00,16.6,16.62,16.52,16.54,623156.0,15.2359,15.2543,15.1625,15.1808,623156.0
2017-12-05 09:30:00,16.59,16.65,16.37,16.49,443489.0,15.2267,15.2818,15.0248,15.1349,443489.0
2017-12-05 10:00:00,16.5,16.56,16.45,16.53,87965.0,15.1441,15.1992,15.0982,15.1717,87965.0
2017-12-05 10:30:00,16.52,16.56,16.45,16.56,136749.0,15.1625,15.1992,15.0982,15.1992,136749.0
2017-12-05 11:00:00,16.55,16.57,16.51,16.55,114365.0,15.19,15.2084,15.1533,15.19,114365.0
2017-12-05 11:30:00,16.54,16.56,16.48,16.49,89756.0,15.1808,15.1992,15.1258,15.1349,89756.0
2017-12-05 12:00:00,16.49,16.49,16.43,16.46,63512.0,15.1349,15.1349,15.0799,15.1074,63512.0
2017-12-05 12:30:00,16.46,16.46,16.4,16.45,56086.0,15.1074,15.1074,15.0523,15.0982,56086.0
2017-12-05 13:00:00,16.46,16.46,16.39,16.39,63367.0,15.1074,15.1074,15.0432,15.0432,63367.0
2017-12-05 13:30:00,16.4,16.43,16.37,16.38,66475.0,15.0523,15.0799,15.0248,15.034,66475.0
2017-12-05 14:00:00,16.38,16.4,16.32,16.33,74377.0,15.034,15.0523,14.9789,14.9881,74377.0
2017-12-05 14:30:00,16.34,16.34,16.27,16.3,145243.0,14.9973,14.9973,14.933,14.9606,145243.0
2017-12-05 15:00:00,16.3,16.35,16.29,16.34,113874.0,14.9606,15.0064,14.9514,14.9973,113874.0
2017-12-05 15:30:00,16.34,16.42,16.32,16.39,679948.0,14.9973,15.0707,14.9789,15.0432,679948.0
2017-12-06 09:30:00,16.4,16.52,16.23,16.29,177903.0,15.0523,15.1625,14.8963,14.9514,177903.0
2017-12-06 10:00:00,16.28,16.33,16.26,16.28,107265.0,14.9422,14.9881,14.9238,14.9422,107265.0
2017-12-06 10:30:00,16.28,16.32,16.27,16.3,171886.0,14.9422,14.9789,14.933,14.9606,171886.0
2017-12-06 11:00:00,16.3,16.35,16.29,16.34,179792.0,14.9606,15.0064,14.9514,14.9973,179792.0
2017-12-06 11:30:00,16.34,16.34,16.28,16.3,130394.0,14.9973,14.9973,14.9422,14.9606,130394.0
2017-12-06 12:00:00,16.3,16.31,16.27,16.3,87108.0,14.9606,14.9697,14.933,14.9606,87108.0
2017-12-06 12:30:00,16.3,16.32,16.3,16.32,122475.0,14.9606,14.9789,14.9606,14.9789,122475.0
2017-12-06 13:00:00,16.32,16.32,16.31,16.32,82887.0,14.9789,14.9789,14.9697,14.9789,82887.0
2017-12-06 13:30:00,16.32,16.32,16.25,16.31,238833.0,14.9789,14.9789,14.9147,14.9697,238833.0
2017-12-06 14:00:00,16.31,16.35,16.3,16.35,225928.0,14.9697,15.0064,14.9606,15.0064,225928.0
2017-12-06 14:30:00,16.34,16.37,16.3,16.37,361759.0,14.9973,15.0248,14.9606,15.0248,361759.0
2017-12-06 15:00:00,16.37,16.37,16.35,16.36,143401.0,15.0248,15.0248,15.0064,15.0156,143401.0
2017-12-06 15:30:00,16.37,16.39,16.35,16.37,687663.0,15.0248,15.0432,15.0064,15.0248,687663.0
2017-12-07 09:30:00,16.38,16.38,16.3,16.35,86105.0,15.034,15.034,14.9606,15.0064,86105.0
2017-12-07 10:00:00,16.36,16.38,16.34,16.36,84868.0,15.0156,15.034,14.9973,15.0156,84868.0
2017-12-07 10:30:00,16.36,16.39,16.34,16.38,78688.0,15.0156,15.0432,14.9973,15.034,78688.0
2017-12-07 11:00:00,16.37,16.38,16.29,16.32,127635.0,15.0248,15.034,14.9514,14.9789,127635.0
2017-12-07 11:30:00,16.32,16.32,16.26,16.28,172795.0,14.9789,14.9789,14.9238,14.9422,172795.0
2017-12-07 12:00:00,16.27,16.32,16.27,16.29,63243.0,14.933,14.9789,14.933,14.9514,63243.0
2017-12-07 12:30:00,16.29,16.3,16.27,16.27,79476.0,14.9514,14.9606,14.933,14.933,79476.0
2017-12-07 13:00:00,16.28,16.28,16.25,16.28,57656.0,14.9422,14.9422,14.9147,14.9422,57656.0
2017-12-07 13:30:00,16.28,16.3,16.26,16.28,64946.0,14.9422,14.9606,14.9238,14.9422,64946.0
2017-12-07 14:00:00,16.29,16.3,16.28,16.3,43939.0,14.9514,14.9606,14.9422,14.9606,43939.0
2017-12-07 14:30:00,16.3,16.33,16.28,16.32,83350.0,14.9606,14.9881,14.9422,14.9789,83350.0
2017-12-07 15:00:00,16.32,16.36,16.3,16.34,201152.0,14.9789,15.0156,14.9606,14.9973,201152.0
2017-12-07 15:30:00,16.35,16.36,16.33,16.36,731032.0,15.0064,15.0156,14.9881,15.0156,731032.0
2017-12-08 09:30:00,16.42,16.47,16.36,16.42,80768.0,15.0707,15.1166,15.0156,15.0707,80768.0
2017-12-08 10:00:00,16.42,16.42,16.39,16.4,34690.0,15.0707,15.0707,15.0432,15.0523,34690.0
2017-12-08 10:30:00,16.4,16.46,16.4,16.46,40396.0,15.0523,15.1074,15.0523,15.1074,40396.0
2017-12-08 11:00:00,16.46,16.48,16.42,16.43,39485.0,15.1074,15.1258,15.0707,15.0799,39485.0
2017-12-08 11:30:00,16.43,16.44,16.42,16.43,37975.0,15.0799,15.0891,15.0707,15.0799,37975.0
2017-12-08 12:00:00,16.43,16.47,16.42,16.45,129019.0,15.0799,15.1166,15.0707,15.0982,129019.0
2017-12-08 12:30:00,16.44,16.45,16.44,16.44,31576.0,15.0891,15.0982,15.0891,15.0891,31576.0
2017-12-08 13:00:00,16.45,16.46,16.43,16.43,48232.0,15.0982,15.1074,15.0799,15.0799,48232.0
2017-12-08 13:30:00,16.44,16.44,16.43,16.43,24473.0,15.0891,15.0891,15.0799,15.0799,24473.0
2017-12-08 14:00:00,16.44,16.44,16.42,16.42,35030.0,15.0891,15.0891,15.0707,15.0707,35030.0
2017-12-08 14:30:00,16.43,16.51,16.42,16.48,119828.0,15.0799,15.1533,15.0707,15.1258,119828.0
2017-12-08 15:00:00,16.49,16.5,16.47,16.48,77000.0,15.1349,15.1441,15.1166,15.1258,77000.0
2017-12-08 15:30:00,16.48,16.56,16.46,16.53,795904.0,15.1258,15.1992,15.1074,15.1717,795904.0
2017-12-11 09:30:00,16.56,16.72,16.56,16.71,117484.0,15.1992,15.346,15.1992,15.3369,117484.0
2017-12-11 10:00:00,16.72,16.75,16.69,16.7,88921.0,15.346,15.3736,15.3185,15.3277,88921.0
2017-12-11 10:30:00,16.7,16.72,16.69,16.71,64466.0,15.3277,15.346,15.3185,15.3369,64466.0
2017-12-11 11:00:00,16.71,16.71,16.6,16.63,194338.0,15.3369,15.3369,15.2359,15.2634,194338.0
2017-12-11 11:30:00,16.63,16.66,16.62,16.64,70419.0,15.2634,15.291,15.2543,15.2726,70419.0
2017-12-11 12:00:00,16.64,16.65,16.62,16.64,59558.0,15.2726,15.2818,15.2543,15.2726,59558.0
2017-12-11 12:30:00,16.63,16.64,16.61,16.62,95534.0,15.2634,15.2726,15.2451,15.2543,95534.0
2017-12-11 13:00:00,16.62,16.63,16.58,16.58,94031.0,15.2543,15.2634,15.2175,15.2175,94031.0
2017-12-11 13:30:00,16.59,16.59,16.54,16.56,108320.0,15.2267,15.2267,15.1808,15.1992,108320.0
2017-12-11 14:00:00,16.56,16.66,16.53,16.56,618366.0,15.1992,15.291,15.1717,15.1992,618366.0
2017-12-11 14:30:00,16.57,16.6,16.56,16.56,182672.0,15.2084,15.2359,15.1992,15.1992,182672.0
2017-12-11 15:00:00,16.57,16.6,16.5,16.52,299809.0,15.2084,15.2359,15.1441,15.1625,299809.0
2017-12-11 15:30:00,16.52,16.62,16.5,16.57,592769.0,15.1625,15.2543,15.1441,15.2084,592769.0
2017-12-12 09:30:00,16.61,16.62,16.25,16.25,185060.0,15.2451,15.2543,14.9147,14.9147,185060.0
2017-12-12 10:00:00,16.25,16.26,16.14,16.26,110202.0,14.9147,14.9238,14.8137,14.9238,110202.0
2017-12-12 10:30:00,16.26,16.3,16.19,16.3,117044.0,14.9238,14.9606,14.8596,14.9606,117044.0
2017-12-12 11:00:00,16.3,16.32,16.28,16.31,55968.0,14.9606,14.9789,14.9422,14.9697,55968.0
2017-12-12 11:30:00,16.3,16.36,16.3,16.35,57523.0,14.9606,15.0156,14.9606,15.0064,57523.0
2017-12-12 12:00:00,16.36,16.38,16.3,16.3,80683.0,15.0156,15.034,14.9606,14.9606,80683.0
2017-12-12 12:30:00,16.3,16.32,16.3,16.3,50220.0,14.9606,14.9789,14.9606,14.9606,50220.0
2017-12-12 13:00:00,16.31,16.36,16.3,16.35,48236.0,14.9697,15.0156,14.9606,15.0064,48236.0
2017-12-12 13:30:00,16.36,16.36,16.33,16.34,57453.0,15.0156,15.0156,14.9881,14.9973,57453.0
2017-12-12 14:00:00,16.34,16.36,16.33,16.35,85441.0,14.9973,15.0156,14.9881,15.0064,85441.0
2017-12-12 14:30:00,16.35,16.36,16.33,16.33,95189.0,15.0064,15.0156,14.9881,14.9881,95189.0
2017-12-12 15:00:00,16.33,16.34,16.27,16.29,145097.0,14.9881,14.9973,14.933,14.9514,145097.0
2017-12-12 15:30:00,16.29,16.29,16.16,16.21,890003.0,14.9514,14.9514,14.8321,14.878,890003.0
2017-12-13 09:30:00,16.27,16.33,16.2,16.2,263930.0,14.933,14.9881,14.8688,14.8688,263930.0
2017-12-13 10:00:00,16.21,16.26,16.18,16.19,80393.0,14.878,14.9238,14.8504,14.8596,80393.0
2017-12-13 10:30:00,16.2,16.3,16.19,16.3,93416.0,14.8688,14.9606,14.8596,14.9606,93416.0
2017-12-13 11:00:00,16.29,16.3,16.27,16.29,72340.0,14.9514,14.9606,14.933,14.9514,72340.0
2017-12-13 11:30:00,16.3,16.31,16.24,16.29,227837.0,14.9606,14.9697,14.9055,14.9514,227837.0
2017-12-13 12:00:00,16.29,16.29,16.24,16.26,176872.0,14.9514,14.9514,14.9055,14.9238,176872.0
2017-12-13 12:30:00,16.25,16.27,16.21,16.22,219664.0,14.9147,14.933,14.878,14.8871,219664.0
2017-12-13 13:00:00,16.22,16.24,16.18,16.2,117884.0,14.8871,14.9055,14.8504,14.8688,117884.0
2017-12-13 13:30:00,16.2,16.22,16.17,16.21,82050.0,14.8688,14.8871,14.8412,14.878,82050.0
2017-12-13 14:00:00,16.21,16.27,16.19,16.21,119675.0,14.878,14.933,14.8596,14.878,119675.0
2017-12-13 14:30:00,16.21,16.23,16.19,16.23,111018.0,14.878,14.8963,14.8596,14.8963,111018.0
2017-12-13 15:00:00,16.23,16.29,16.22,16.29,191113.0,14.8963,14.9514,14.8871,14.9514,191113.0
2017-12-13 15:30:00,16.29,16.32,16.24,16.27,732957.0,14.9514,14.9789,14.9055,14.933,732957.0
2017-12-14 09:30:00,16.28,16.41,16.24,16.27,188270.0,14.9422,15.0615,14.9055,14.933,188270.0
2017-12-14 10:00:00,16.27,16.31,16.16,16.17,94477.0,14.933,14.9697,14.8321,14.8412,94477.0
2017-12-14 10:30:00,16.18,16.21,16.15,16.17,105761.0,14.8504,14.878,14.8229,14.8412,105761.0
2017-12-14 11:00:00,16.16,16.21,16.16,16.21,151213.0,14.8321,14.878,14.8321,14.878,151213.0
2017-12-14 11:30:00,16.22,16.27,16.21,16.25,138177.0,14.8871,14.933,14.878,14.9147,138177.0
2017-12-14 12:00:00,16.25,16.36,16.24,16.3,273974.0,14.9147,15.0156,14.9055,14.9606,273974.0
2017-12-14 12:30:00,16.3,16.3,16.24,16.25,83606.0,14.9606,14.9606,14.9055,14.9147,83606.0
2017-12-14 13:00:00,16.25,16.28,16.23,16.28,88220.0,14.9147,14.9422,14.8963,14.9422,88220.0
2017-12-14 13:30:00,16.28,16.29,16.2,16.2,110890.0,14.9422,14.9514,14.8688,14.8688,110890.0
2017-12-14 14:00:00,16.2,16.22,16.12,16.18,329308.0,14.8688,14.8871,14.7953,14.8504,329308.0
2017-12-14 14:30:00,16.18,16.2,16.16,16.19,135644.0,14.8504,14.8688,14.8321,14.8596,135644.0
2017-12-14 15:00:00,16.19,16.23,16.16,16.19,211813.0,14.8596,14.8963,14.8321,14.8596,211813.0
2017-12-14 15:30:00,16.19,16.23,16.18,16.22,645633.0,14.8596,14.8963,14.8504,14.8871,645633.0
2017-12-15 09:30:00,16.23,16.25,16.0,16.18,471976.0,14.8963,14.9147,14.6852,14.8504,471976.0
2017-12-15 10:00:00,16.18,16.19,16.1,16.14,154743.0,14.8504,14.8596,14.777,14.8137,154743.0
2017-12-15 10:30:00,16.14,16.16,16.13,16.14,140009.0,14.8137,14.8321,14.8045,14.8137,140009.0
2017-12-15 11:00:00,16.15,16.2,16.14,16.2,120428.0,14.8229,14.8688,14.8137,14.8688,120428.0
2017-12-15 11:30:00,16.2,16.2,16.16,16.17,121725.0,14.8688,14.8688,14.8321,14.8412,121725.0
2017-12-15 12:00:00,16.18,16.19,16.14,16.18,74687.0,14.8504,14.8596,14.8137,14.8504,74687.0
2017-12-15 12:30:00,16.18,16.2,16.16,16.2,150946.0,14.8504,14.8688,14.8321,14.8688,150946.0
2017-12-15 13:00:00,16.2,16.2,16.14,16.15,94587.0,14.8688,14.8688,14.8137,14.8229,94587.0
2017-12-15 13:30:00,16.15,16.16,16.14,16.16,90411.0,14.8229,14.8321,14.8137,14.8321,90411.0
2017-12-15 14:00:00,16.16,16.2,16.14,16.14,251596.0,14.8321,14.8688,14.8137,14.8137,251596.0
2017-12-15 14:30:00,16.14,16.16,16.12,16.12,256060.0,14.8137,14.8321,14.7953,14.7953,256060.0
2017-12-15 15:00:00,16.12,16.13,16.07,16.08,229372.0,14.7953,14.8045,14.7495,14.7586,229372.0
2017-12-15 15:30:00,16.09,16.12,16.02,16.03,832108.0,14.7678,14.7953,14.7036,14.7127,832108.0
2017-12-18 09:30:00,16.11,16.26,16.07,16.23,125434.0,14.7862,14.9238,14.7495,14.8963,125434.0
2017-12-18 10:00:00,16.23,16.28,16.21,16.21,90774.0,14.8963,14.9422,14.878,14.878,90774.0
2017-12-18 10:30:00,16.21,16.26,16.2,16.24,139585.0,14.878,14.9238,14.8688,14.9055,139585.0
2017-12-18 11:00:00,16.24,16.26,16.23,16.25,113480.0,14.9055,14.9238,14.8963,14.9147,113480.0
2017-12-18 11:30:00,16.25,16.25,16.22,16.24,82731.0,14.9147,14.9147,14.8871,14.9055,82731.0
2017-12-18 12:00:00,16.24,16.26,16.23,16.24,76371.0,14.9055,14.9238,14.8963,14.9055,76371.0
2017-12-18 12:30:00,16.23,16.37,16.23,16.34,108122.0,14.8963,15.0248,14.8963,14.9973,108122.0
2017-12-18 13:00:00,16.34,16.35,16.3,16.3,98338.0,14.9973,15.0064,14.9606,14.9606,98338.0
2017-12-18 13:30:00,16.31,16.31,16.28,16.3,54310.0,14.9697,14.9697,14.9422,14.9606,54310.0
2017-12-18 14:00:00,16.29,16.3,16.23,16.23,145713.0,14.9514,14.9606,14.8963,14.8963,145713.0
2017-12-18 14:30:00,16.23,16.25,16.22,16.25,139657.0,14.8963,14.9147,14.8871,14.9147,139657.0
2017-12-18 15:00:00,16.24,16.35,16.24,16.31,318579.0,14.9055,15.0064,14.9055,14.9697,318579.0
2017-12-18 15:30:00,16.31,16.35,16.28,16.33,766931.0,14.9697,15.0064,14.9422,14.9881,766931.0
2017-12-19 09:30:00,16.37,16.39,16.18,16.21,348184.0,15.0248,15.0432,14.8504,14.878,348184.0
2017-12-19 10:00:00,16.21,16.33,16.2,16.29,628944.0,14.878,14.9881,14.8688,14.9514,628944.0
2017-12-19 10:30:00,16.3,16.32,16.23,16.26,240680.0,14.9606,14.9789,14.8963,14.9238,240680.0
2017-12-19 11:00:00,16.26,16.34,16.26,16.32,92407.0,14.9238,14.9973,14.9238,14.9789,92407.0
2017-12-19 11:30:00,16.32,16.33,16.26,16.28,166269.0,14.9789,14.9881,14.9238,14.9422,166269.0
2017-12-19 12:00:00,16.29,16.29,16.25,16.25,74275.0,14.9514,14.9514,14.9147,14.9147,74275.0
2017-12-19 12:30:00,16.25,16.32,16.21,16.29,226027.0,14.9147,14.9789,14.878,14.9514,226027.0
2017-12-19 13:00:00,16.29,16.46,16.29,16.4,226319.0,14.9514,15.1074,14.9514,15.0523,226319.0
2017-12-19 13:30:00,16.4,16.41,16.34,16.34,81979.0,15.0523,15.0615,14.9973,14.9973,81979.0
2017-12-19 14:00:00,16.34,16.35,16.28,16.31,121487.0,14.9973,15.0064,14.9422,14.9697,121487.0
2017-12-19 14:30:00,16.31,16.36,16.29,16.29,242205.0,14.9697,15.0156,14.9514,14.9514,242205.0
2017-12-19 15:00:00,16.29,16.31,16.28,16.3,150858.0,14.9514,14.9697,14.9422,14.9606,150858.0
2017-12-19 15:30:00,16.3,16.3,16.25,16.28,653400.0,14.9606,14.9606,14.9147,14.9422,653400.0
2017-12-20 09:30:00,16.34,16.37,16.26,16.35,115800.0,14.9973,15.0248,14.9238,15.0064,115800.0
2017-12-20 10:00:00,16.35,16.41,16.34,16.41,77762.0,15.0064,15.0615,14.9973,15.0615,77762.0
2017-12-20 10:30:00,16.41,16.41,16.33,16.35,238059.0,15.0615,15.0615,14.9881,15.0064,238059.0
2017-12-20 11:00:00,16.35,16.42,16.34,16.38,199416.0,15.0064,15.0707,14.9973,15.034,199416.0
2017-12-20 11:30:00,16.38,16.4,16.33,16.34,73288.0,15.034,15.0523,14.9881,14.9973,73288.0
2017-12-20 12:00:00,16.34,16.35,16.32,16.33,84012.0,14.9973,15.0064,14.9789,14.9881,84012.0
2017-12-20 12:30:00,16.34,16.35,16.32,16.35,61686.0,14.9973,15.0064,14.9789,15.0064,61686.0
2017-12-20 13:00:00,16.34,16.35,16.32,16.35,45044.0,14.9973,15.0064,14.9789,15.0064,45044.0
2017-12-20 13:30:00,16.35,16.36,16.33,16.34,111296.0,15.0064,15.0156,14.9881,14.9973,111296.0
2017-12-20 14:00:00,16.34,16.34,16.32,16.33,46715.0,14.9973,14.9973,14.9789,14.9881,46715.0
2017-12-20 14:30:00,16.32,16.35,16.28,16.29,88620.0,14.9789,15.0064,14.9422,14.9514,88620.0
2017-12-20 15:00:00,16.29,16.29,16.26,16.27,184372.0,14.9514,14.9514,14.9238,14.933,184372.0
2017-12-20 15:30:00,16.27,16.27,16.22,16.24,486034.0,14.933,14.933,14.8871,14.9055,486034.0
2017-12-21 09:30:00,16.27,16.36,16.17,16.25,112444.0,14.933,15.0156,14.8412,14.9147,112444.0
2017-12-21 10:00:00,16.25,16.31,16.25,16.28,96697.0,14.9147,14.9697,14.9147,14.9422,96697.0
2017-12-21 10:30:00,16.28,16.33,16.27,16.33,59158.0,14.9422,14.9881,14.933,14.9881,59158.0
2017-12-21 11:00:00,16.33,16.35,16.29,16.35,108706.0,14.9881,15.0064,14.9514,15.0064,108706.0
2017-12-21 11:30:00,16.35,16.47,16.34,16.46,264194.0,15.0064,15.1166,14.9973,15.1074,264194.0
2017-12-21 12:00:00,16.45,16.46,16.38,16.39,92557.0,15.0982,15.1074,15.034,15.0432,92557.0
2017-12-21 12:30:00,16.39,16.4,16.35,16.36,41895.0,15.0432,15.0523,15.0064,15.0156,41895.0
2017-12-21 13:00:00,16.36,16.4,16.35,16.39,147945.0,15.0156,15.0523,15.0064,15.0432,147945.0
2017-12-21 13:30:00,16.39,16.44,16.38,16.43,55888.0,15.0432,15.0891,15.034,15.0799,55888.0
2017-12-21 14:00:00,16.44,16.49,16.43,16.48,90251.0,15.0891,15.1349,15.0799,15.1258,90251.0
2017-12-21 14:30:00,16.48,16.5,16.45,16.49,129559.0,15.1258,15.1441,15.0982,15.1349,129559.0
2017-12-21 15:00:00,16.49,16.49,16.4,16.4,128578.0,15.1349,15.1349,15.0523,15.0523,128578.0
2017-12-21 15:30:00,16.41,16.41,16.32,16.34,498579.0,15.0615,15.0615,14.9789,14.9973,498579.0
2017-12-22 09:30:00,16.32,16.43,16.31,16.33,431914.0,14.9789,15.0799,14.9697,14.9881,431914.0
2017-12-22 10:00:00,16.34,16.45,16.32,16.37,93414.0,14.9973,15.0982,14.9789,15.0248,93414.0
2017-12-22 10:30:00,16.37,16.38,16.35,16.36,161919.0,15.0248,15.034,15.0064,15.0156,161919.0
2017-12-22 11:00:00,16.37,16.37,16.34,16.37,64639.0,15.0248,15.0248,14.9973,15.0248,64639.0
2017-12-22 11:30:00,16.37,16.37,16.34,16.36,53270.0,15.0248,15.0248,14.9973,15.0156,53270.0
2017-12-22 12:00:00,16.36,16.4,16.35,16.4,164606.0,15.0156,15.0523,15.0064,15.0523,164606.0
2017-12-22 12:30:00,16.39,16.4,16.33,16.36,286164.0,15.0432,15.0523,14.9881,15.0156,286164.0
2017-12-22 13:00:00,16.36,16.38,16.31,16.37,42603.0,15.0156,15.034,14.9697,15.0248,42603.0
2017-12-22 13:30:00,16.37,16.4,16.36,16.39,52253.0,15.0248,15.0523,15.0156,15.0432,52253.0
2017-12-22 14:00:00,16.39,16.4,16.35,16.35,64661.0,15.0432,15.0523,15.0064,15.0064,64661.0
2017-12-22 14:30:00,16.35,16.38,16.33,16.38,52234.0,15.0064,15.034,14.9881,15.034,52234.0
2017-12-22 15:00:00,16.37,16.39,16.33,16.37,152214.0,15.0248,15.0432,14.9881,15.0248,152214.0
2017-12-22 15:30:00,16.37,16.44,16.36,16.42,646872.0,15.0248,15.0891,15.0156,15.0707,646872.0
2017-12-26 09:30:00,16.42,16.48,16.32,16.33,79167.0,15.0707,15.1258,14.9789,14.9881,79167.0
2017-12-26 10:00:00,16.33,16.37,16.32,16.35,25296.0,14.9881,15.0248,14.9789,15.0064,25296.0
2017-12-26 10:30:00,16.35,16.39,16.34,16.34,68926.0,15.0064,15.0432,14.9973,14.9973,68926.0
2017-12-26 11:00:00,16.34,16.35,16.32,16.34,27647.0,14.9973,15.0064,14.9789,14.9973,27647.0
2017-12-26 11:30:00,16.34,16.35,16.33,16.34,15093.0,14.9973,15.0064,14.9881,14.9973,15093.0
2017-12-26 12:00:00,16.34,16.34,16.33,16.34,10700.0,14.9973,14.9973,14.9881,14.9973,10700.0
2017-12-26 12:30:00,16.34,16.34,16.31,16.32,23644.0,14.9973,14.9973,14.9697,14.9789,23644.0
2017-12-26 13:00:00,16.32,16.35,16.3,16.35,29646.0,14.9789,15.0064,14.9606,15.0064,29646.0
2017-12-26 13:30:00,16.35,16.36,16.33,16.35,28130.0,15.0064,15.0156,14.9881,15.0064,28130.0
2017-12-26 14:00:00,16.35,16.35,16.32,16.32,18343.0,15.0064,15.0064,14.9789,14.9789,18343.0
2017-12-26 14:30:00,16.32,16.33,16.32,16.33,14449.0,14.9789,14.9881,14.9789,14.9881,14449.0
2017-12-26 15:00:00,16.32,16.35,16.29,16.3,74424.0,14.9789,15.0064,14.9514,14.9606,74424.0
2017-12-26 15:30:00,16.3,16.33,16.29,16.32,130150.0,14.9606,14.9881,14.9514,14.9789,130150.0
2017-12-27 09:30:00,16.34,16.37,16.26,16.29,63440.0,14.9973,15.0248,14.9238,14.9514,63440.0
2017-12-27 10:00:00,16.29,16.37,16.27,16.35,85364.0,14.9514,15.0248,14.933,15.0064,85364.0
2017-12-27 10:30:00,16.35,16.38,16.33,16.35,65910.0,15.0064,15.034,14.9881,15.0064,65910.0
2017-12-27 11:00:00,16.35,16.36,16.33,16.34,38475.0,15.0064,15.0156,14.9881,14.9973,38475.0
2017-12-27 11:30:00,16.35,16.35,16.3,16.33,40288.0,15.0064,15.0064,14.9606,14.9881,40288.0
2017-12-27 12:00:00,16.33,16.35,16.3,16.3,53389.0,14.9881,15.0064,14.9606,14.9606,53389.0
2017-12-27 12:30:00,16.3,16.31,16.27,16.29,70517.0,14.9606,14.9697,14.933,14.9514,70517.0
2017-12-27 13:00:00,16.3,16.3,16.25,16.25,35343.0,14.9606,14.9606,14.9147,14.9147,35343.0
2017-12-27 13:30:00,16.26,16.26,16.23,16.24,26435.0,14.9238,14.9238,14.8963,14.9055,26435.0
2017-12-27 14:00:00,16.23,16.27,16.22,16.23,67524.0,14.8963,14.933,14.8871,14.8963,67524.0
2017-12-27 14:30:00,16.23,16.26,16.21,16.24,71047.0,14.8963,14.9238,14.878,14.9055,71047.0
2017-12-27 15:00:00,16.24,16.27,16.23,16.25,59206.0,14.9055,14.933,14.8963,14.9147,59206.0
2017-12-27 15:30:00,16.25,16.27,16.22,16.26,396724.0,14.9147,14.933,14.8871,14.9238,396724.0
2017-12-28 09:30:00,16.28,16.33,16.17,16.17,55230.0,14.9422,14.9881,14.8412,14.8412,55230.0
2017-12-28 10:00:00,16.18,16.24,16.17,16.21,43120.0,14.8504,14.9055,14.8412,14.878,43120.0
2017-12-28 10:30:00,16.21,16.28,16.21,16.26,43423.0,14.878,14.9422,14.878,14.9238,43423.0
2017-12-28 11:00:00,16.25,16.31,16.24,16.3,29320.0,14.9147,14.9697,14.9055,14.9606,29320.0
2017-12-28 11:30:00,16.3,16.31,16.28,16.29,22889.0,14.9606,14.9697,14.9422,14.9514,22889.0
2017-12-28 12:00:00,16.29,16.31,16.28,16.29,61234.0,14.9514,14.9697,14.9422,14.9514,61234.0
2017-12-28 12:30:00,16.29,16.31,16.28,16.28,24444.0,14.9514,14.9697,14.9422,14.9422,24444.0
2017-12-28 13:00:00,16.28,16.31,16.28,16.29,24262.0,14.9422,14.9697,14.9422,14.9514,24262.0
2017-12-28 13:30:00,16.3,16.31,16.29,16.29,16906.0,14.9606,14.9697,14.9514,14.9514,16906.0
2017-12-28 14:00:00,16.29,16.31,16.26,16.27,15563.0,14.9514,14.9697,14.9238,14.933,15563.0
2017-12-28 14:30:00,16.26,16.29,16.25,16.26,27491.0,14.9238,14.9514,14.9147,14.9238,27491.0
2017-12-28 15:00:00,16.27,16.3,16.26,16.3,48399.0,14.933,14.9606,14.9238,14.9606,48399.0
2017-12-28 15:30:00,16.3,16.34,16.29,16.33,426173.0,14.9606,14.9973,14.9514,14.9881,426173.0
2017-12-29 09:30:00,16.36,16.38,16.23,16.29,83102.0,15.0156,15.034,14.8963,14.9514,83102.0
2017-12-29 10:00:00,16.29,16.35,16.28,16.35,60367.0,14.9514,15.0064,14.9422,15.0064,60367.0
2017-12-29 10:30:00,16.34,16.36,16.29,16.3,60774.0,14.9973,15.0156,14.9514,14.9606,60774.0
2017-12-29 11:00:00,16.3,16.3,16.24,16.25,82750.0,14.9606,14.9606,14.9055,14.9147,82750.0
2017-12-29 11:30:00,16.25,16.26,16.22,16.23,53625.0,14.9147,14.9238,14.8871,14.8963,53625.0
2017-12-29 12:00:00,16.24,16.28,16.24,16.26,19396.0,14.9055,14.9422,14.9055,14.9238,19396.0
2017-12-29 12:30:00,16.27,16.31,16.26,16.29,20431.0,14.933,14.9697,14.9238,14.9514,20431.0
2017-12-29 13:00:00,16.29,16.29,16.28,16.29,15107.0,14.9514,14.9514,14.9422,14.9514,15107.0
2017-12-29 13:30:00,16.29,16.3,16.27,16.3,47997.0,14.9514,14.9606,14.933,14.9606,47997.0
2017-12-29 14:00:00,16.3,16.32,16.22,16.28,115387.0,14.9606,14.9789,14.8871,14.9422,115387.0
2017-12-29 14:30:00,16.27,16.28,16.27,16.28,18566.0,14.933,14.9422,14.933,14.9422,18566.0
2017-12-29 15:00:00,16.28,16.31,16.27,16.3,53401.0,14.9422,14.9697,14.933,14.9606,53401.0
2017-12-29 15:30:00,16.29,16.3,16.21,16.24,286494.0,14.9514,14.9606,14.878,14.9055,286494.0
2018-01-02 09:30:00,16.33,16.35,16.23,16.27,149800.0,14.9881,15.0064,14.8963,14.933,149800.0
2018-01-02 10:00:00,16.27,16.36,16.27,16.35,150219.0,14.933,15.0156,14.933,15.0064,150219.0
2018-01-02 10:30:00,16.35,16.36,16.33,16.35,80860.0,15.0064,15.0156,14.9881,15.0064,80860.0
2018-01-02 11:00:00,16.35,16.36,16.31,16.31,139954.0,15.0064,15.0156,14.9697,14.9697,139954.0
2018-01-02 11:30:00,16.31,16.34,16.28,16.32,115193.0,14.9697,14.9973,14.9422,14.9789,115193.0
2018-01-02 12:00:00,16.32,16.34,16.32,16.34,53775.0,14.9789,14.9973,14.9789,14.9973,53775.0
2018-01-02 12:30:00,16.34,16.35,16.33,16.35,41579.0,14.9973,15.0064,14.9881,15.0064,41579.0
2018-01-02 13:00:00,16.35,16.36,16.29,16.3,84029.0,15.0064,15.0156,14.9514,14.9606,84029.0
2018-01-02 13:30:00,16.3,16.31,16.29,16.31,37678.0,14.9606,14.9697,14.9514,14.9697,37678.0
2018-01-02 14:00:00,16.3,16.32,16.29,16.32,146098.0,14.9606,14.9789,14.9514,14.9789,146098.0
2018-01-02 14:30:00,16.32,16.33,16.29,16.33,169646.0,14.9789,14.9881,14.9514,14.9881,169646.0
2018-01-02 15:00:00,16.33,16.38,16.3,16.35,228488.0,14.9881,15.034,14.9606,15.0064,228488.0
2018-01-02 15:30:00,16.35,16.45,16.34,16.43,566189.0,15.0064,15.0982,14.9973,15.0799,566189.0
2018-01-03 09:30:00,16.45,16.53,16.43,16.48,110652.0,15.0982,15.1717,15.0799,15.1258,110652.0
2018-01-03 10:00:00,16.48,16.51,16.47,16.5,104289.0,15.1258,15.1533,15.1166,15.1441,104289.0
2018-01-03 10:30:00,16.5,16.51,16.44,16.47,86636.0,15.1441,15.1533,15.0891,15.1166,86636.0
2018-01-03 11:00:00,16.46,16.52,16.46,16.51,195981.0,15.1074,15.1625,15.1074,15.1533,195981.0
2018-01-03 11:30:00,16.51,16.53,16.47,16.47,131600.0,15.1533,15.1717,15.1166,15.1166,131600.0
2018-01-03 12:00:00,16.48,16.52,16.47,16.5,314596.0,15.1258,15.1625,15.1166,15.1441,314596.0
2018-01-03 12:30:00,16.51,16.53,16.49,16.5,75268.0,15.1533,15.1717,15.1349,15.1441,75268.0
2018-01-03 13:00:00,16.5,16.52,16.5,16.5,95653.0,15.1441,15.1625,15.1441,15.1441,95653.0
2018-01-03 13:30:00,16.51,16.52,16.41,16.51,362434.0,15.1533,15.1625,15.0615,15.1533,362434.0
2018-01-03 14:00:00,16.51,16.51,16.46,16.48,78026.0,15.1533,15.1533,15.1074,15.1258,78026.0
2018-01-03 14:30:00,16.47,16.51,16.47,16.5,116772.0,15.1166,15.1533,15.1166,15.1441,116772.0
2018-01-03 15:00:00,16.5,16.51,16.49,16.5,116069.0,15.1441,15.1533,15.1349,15.1441,116069.0
2018-01-03 15:30:00,16.5,16.53,16.47,16.48,557753.0,15.1441,15.1717,15.1166,15.1258,557753.0
2018-01-04 09:30:00,16.54,16.69,16.51,16.63,110403.0,15.1808,15.3185,15.1533,15.2634,110403.0
2018-01-04 10:00:00,16.63,16.64,16.57,16.57,57731.0,15.2634,15.2726,15.2084,15.2084,57731.0
2018-01-04 10:30:00,16.57,16.6,16.55,16.57,35770.0,15.2084,15.2359,15.19,15.2084,35770.0
2018-01-04 11:00:00,16.57,16.65,16.5,16.57,348848.0,15.2084,15.2818,15.1441,15.2084,348848.0
2018-01-04 11:30:00,16.57,16.61,16.53,16.55,87057.0,15.2084,15.2451,15.1717,15.19,87057.0
2018-01-04 12:00:00,16.55,16.59,16.54,16.55,69287.0,15.19,15.2267,15.1808,15.19,69287.0
2018-01-04 12:30:00,16.55,16.59,16.55,16.57,104392.0,15.19,15.2267,15.19,15.2084,104392.0
2018-01-04 13:00:00,16.57,16.58,16.54,16.55,97112.0,15.2084,15.2175,15.1808,15.19,97112.0
2018-01-04 13:30:00,16.55,16.57,16.55,16.57,61787.0,15.19,15.2084,15.19,15.2084,61787.0
2018-01-04 14:00:00,16.57,16.6,16.55,16.55,86189.0,15.2084,15.2359,15.19,15.19,86189.0
2018-01-04 14:30:00,16.55,16.6,16.54,16.57,114946.0,15.19,15.2359,15.1808,15.2084,114946.0
2018-01-04 15:00:00,16.56,16.6,16.54,16.59,181347.0,15.1992,15.2359,15.1808,15.2267,181347.0
2018-01-04 15:30:00,16.59,16.6,16.55,16.58,502381.0,15.2267,15.2359,15.19,15.2175,502381.0
2018-01-05 09:30:00,16.88,17.1,16.51,16.64,386559.0,15.4929,15.6948,15.1533,15.2726,386559.0
2018-01-05 10:00:00,16.64,16.73,16.61,16.72,86875.0,15.2726,15.3552,15.2451,15.346,86875.0
2018-01-05 10:30:00,16.71,16.72,16.65,16.71,99914.0,15.3369,15.346,15.2818,15.3369,99914.0
2018-01-05 11:00:00,16.71,16.74,16.69,16.72,69167.0,15.3369,15.3644,15.3185,15.346,69167.0
2018-01-05 11:30:00,16.72,16.77,16.69,16.77,71138.0,15.346,15.3919,15.3185,15.3919,71138.0
2018-01-05 12:00:00,16.76,16.81,16.74,16.75,79452.0,15.3828,15.4286,15.3644,15.3736,79452.0
2018-01-05 12:30:00,16.76,16.78,16.74,16.76,49030.0,15.3828,15.4011,15.3644,15.3828,49030.0
2018-01-05 13:00:00,16.76,16.77,16.73,16.74,72765.0,15.3828,15.3919,15.3552,15.3644,72765.0
2018-01-05 13:30:00,16.74,16.76,16.73,16.76,43907.0,15.3644,15.3828,15.3552,15.3828,43907.0
2018-01-05 14:00:00,16.75,16.76,16.74,16.76,54372.0,15.3736,15.3828,15.3644,15.3828,54372.0
2018-01-05 14:30:00,16.76,16.78,16.75,16.77,55323.0,15.3828,15.4011,15.3736,15.3919,55323.0
2018-01-05 15:00:00,16.77,16.77,16.76,16.76,35670.0,15.3919,15.3919,15.3828,15.3828,35670.0
2018-01-05 15:30:00,16.76,16.81,16.76,16.79,294556.0,15.3828,15.4286,15.3828,15.4103,294556.0
2018-01-08 09:30:00,16.8,16.85,16.68,16.73,179527.0,15.4195,15.4654,15.3093,15.3552,179527.0
2018-01-08 10:00:00,16.74,16.79,16.67,16.73,261432.0,15.3644,15.4103,15.3002,15.3552,261432.0
2018-01-08 10:30:00,16.73,16.78,16.71,16.71,138183.0,15.3552,15.4011,15.3369,15.3369,138183.0
2018-01-08 11:00:00,16.71,16.78,16.7,16.77,109144.0,15.3369,15.4011,15.3277,15.3919,109144.0
2018-01-08 11:30:00,16.78,16.79,16.75,16.77,111509.0,15.4011,15.4103,15.3736,15.3919,111509.0
2018-01-08 12:00:00,16.77,16.84,16.76,16.77,497114.0,15.3919,15.4562,15.3828,15.3919,497114.0
2018-01-08 12:30:00,16.77,16.8,16.75,16.79,117810.0,15.3919,15.4195,15.3736,15.4103,117810.0
2018-01-08 13:00:00,16.79,16.85,16.78,16.85,109361.0,15.4103,15.4654,15.4011,15.4654,109361.0
2018-01-08 13:30:00,16.85,16.85,16.8,16.8,194508.0,15.4654,15.4654,15.4195,15.4195,194508.0
2018-01-08 14:00:00,16.8,16.83,16.76,16.79,233965.0,15.4195,15.447,15.3828,15.4103,233965.0
2018-01-08 14:30:00,16.79,16.8,16.75,16.77,756602.0,15.4103,15.4195,15.3736,15.3919,756602.0
2018-01-08 15:00:00,16.78,16.8,16.77,16.8,106858.0,15.4011,15.4195,15.3919,15.4195,106858.0
2018-01-08 15:30:00,16.8,16.84,16.78,16.8,481094.0,15.4195,15.4562,15.4011,15.4195,481094.0
2018-01-09 09:30:00,16.86,16.97,16.81,16.89,106349.0,15.4745,15.5755,15.4286,15.5021,106349.0
2018-01-09 10:00:00,16.89,16.9,16.86,16.87,76983.0,15.5021,15.5113,15.4745,15.4837,76983.0
2018-01-09 10:30:00,16.88,16.89,16.81,16.86,100478.0,15.4929,15.5021,15.4286,15.4745,100478.0
2018-01-09 11:00:00,16.86,16.88,16.79,16.85,96958.0,15.4745,15.4929,15.4103,15.4654,96958.0
2018-01-09 11:30:00,16.85,16.85,16.81,16.82,53853.0,15.4654,15.4654,15.4286,15.4378,53853.0
2018-01-09 12:00:00,16.82,16.86,16.81,16.84,69438.0,15.4378,15.4745,15.4286,15.4562,69438.0
2018-01-09 12:30:00,16.84,16.87,16.79,16.81,196326.0,15.4562,15.4837,15.4103,15.4286,196326.0
2018-01-09 13:00:00,16.81,16.89,16.8,16.89,80192.0,15.4286,15.5021,15.4195,15.5021,80192.0
2018-01-09 13:30:00,16.89,16.9,16.85,16.88,109709.0,15.5021,15.5113,15.4654,15.4929,109709.0
2018-01-09 14:00:00,16.88,16.88,16.83,16.86,90317.0,15.4929,15.4929,15.447,15.4745,90317.0
2018-01-09 14:30:00,16.87,16.89,16.85,16.89,79300.0,15.4837,15.5021,15.4654,15.5021,79300.0
2018-01-09 15:00:00,16.89,16.89,16.86,16.87,92295.0,15.5021,15.5021,15.4745,15.4837,92295.0
2018-01-09 15:30:00,16.87,16.91,16.85,16.88,520357.0,15.4837,15.5204,15.4654,15.4929,520357.0
2018-01-10 09:30:00,16.85,16.86,16.77,16.8,123942.0,15.4654,15.4745,15.3919,15.4195,123942.0
2018-01-10 10:00:00,16.8,16.88,16.78,16.84,85190.0,15.4195,15.4929,15.4011,15.4562,85190.0
2018-01-10 10:30:00,16.84,16.86,16.81,16.85,36481.0,15.4562,15.4745,15.4286,15.4654,36481.0
2018-01-10 11:00:00,16.85,16.87,16.8,16.82,95866.0,15.4654,15.4837,15.4195,15.4378,95866.0
2018-01-10 11:30:00,16.82,16.85,16.79,16.82,49903.0,15.4378,15.4654,15.4103,15.4378,49903.0
2018-01-10 12:00:00,16.82,16.87,16.8,16.84,105317.0,15.4378,15.4837,15.4195,15.4562,105317.0
2018-01-10 12:30:00,16.85,16.86,16.84,16.84,28766.0,15.4654,15.4745,15.4562,15.4562,28766.0
2018-01-10 13:00:00,16.85,16.86,16.84,16.86,27428.0,15.4654,15.4745,15.4562,15.4745,27428.0
2018-01-10 13:30:00,16.86,16.9,16.85,16.88,162062.0,15.4745,15.5113,15.4654,15.4929,162062.0
2018-01-10 14:00:00,16.89,16.89,16.85,16.86,87283.0,15.5021,15.5021,15.4654,15.4745,87283.0
2018-01-10 14:30:00,16.85,16.86,16.79,16.8,463767.0,15.4654,15.4745,15.4103,15.4195,463767.0
2018-01-10 15:00:00,16.8,16.86,16.8,16.84,108331.0,15.4195,15.4745,15.4195,15.4562,108331.0
2018-01-10 15:30:00,16.84,16.86,16.81,16.83,482181.0,15.4562,15.4745,15.4286,15.447,482181.0
2018-01-11 09:30:00,16.87,16.95,16.87,16.89,100620.0,15.4837,15.5571,15.4837,15.5021,100620.0
2018-01-11 10:00:00,16.89,16.93,16.88,16.91,61964.0,15.5021,15.5388,15.4929,15.5204,61964.0
2018-01-11 10:30:00,16.91,16.99,16.91,16.99,94355.0,15.5204,15.5939,15.5204,15.5939,94355.0
2018-01-11 11:00:00,16.99,17.03,16.97,17.02,138329.0,15.5939,15.6306,15.5755,15.6214,138329.0
2018-01-11 11:30:00,17.02,17.11,16.99,17.07,117517.0,15.6214,15.704,15.5939,15.6673,117517.0
2018-01-11 12:00:00,17.06,17.09,17.03,17.09,96519.0,15.6581,15.6856,15.6306,15.6856,96519.0
2018-01-11 12:30:00,17.09,17.14,17.09,17.13,34806.0,15.6856,15.7315,15.6856,15.7224,34806.0
2018-01-11 13:00:00,17.13,17.18,17.13,17.18,52153.0,15.7224,15.7682,15.7224,15.7682,52153.0
2018-01-11 13:30:00,17.18,17.22,17.16,17.16,56575.0,15.7682,15.805,15.7499,15.7499,56575.0
2018-01-11 14:00:00,17.16,17.17,17.05,17.05,102470.0,15.7499,15.7591,15.6489,15.6489,102470.0
2018-01-11 14:30:00,17.06,17.08,17.05,17.07,80198.0,15.6581,15.6765,15.6489,15.6673,80198.0
2018-01-11 15:00:00,17.07,17.08,17.02,17.06,247081.0,15.6673,15.6765,15.6214,15.6581,247081.0
2018-01-11 15:30:00,17.06,17.08,17.04,17.07,572624.0,15.6581,15.6765,15.6397,15.6673,572624.0
2018-01-12 09:30:00,17.11,17.13,16.99,16.99,66903.0,15.704,15.7224,15.5939,15.5939,66903.0
2018-01-12 10:00:00,17.0,17.03,16.98,17.03,137089.0,15.603,15.6306,15.5847,15.6306,137089.0
2018-01-12 10:30:00,17.03,17.09,17.02,17.05,83129.0,15.6306,15.6856,15.6214,15.6489,83129.0
2018-01-12 11:00:00,17.05,17.07,17.0,17.07,93286.0,15.6489,15.6673,15.603,15.6673,93286.0
2018-01-12 11:30:00,17.07,17.09,17.06,17.09,28287.0,15.6673,15.6856,15.6581,15.6856,28287.0
2018-01-12 12:00:00,17.09,17.11,17.02,17.02,79341.0,15.6856,15.704,15.6214,15.6214,79341.0
2018-01-12 12:30:00,17.03,17.03,17.0,17.02,47092.0,15.6306,15.6306,15.603,15.6214,47092.0
2018-01-12 13:00:00,17.02,17.06,17.01,17.05,70335.0,15.6214,15.6581,15.6122,15.6489,70335.0
2018-01-12 13:30:00,17.06,17.08,17.04,17.05,56038.0,15.6581,15.6765,15.6397,15.6489,56038.0
2018-01-12 14:00:00,17.05,17.08,17.03,17.07,56612.0,15.6489,15.6765,15.6306,15.6673,56612.0
2018-01-12 14:30:00,17.07,17.07,17.01,17.03,51707.0,15.6673,15.6673,15.6122,15.6306,51707.0
2018-01-12 15:00:00,17.03,17.03,16.99,17.0,111054.0,15.6306,15.6306,15.5939,15.603,111054.0
2018-01-12 15:30:00,17.0,17.18,17.0,17.16,570364.0,15.603,15.7682,15.603,15.7499,570364.0
2018-01-16 09:30:00,17.2,17.26,17.13,17.14,85496.0,15.7866,15.8417,15.7224,15.7315,85496.0
2018-01-16 10:00:00,17.13,17.16,17.11,17.16,74108.0,15.7224,15.7499,15.704,15.7499,74108.0
2018-01-16 10:30:00,17.15,17.16,17.08,17.1,70188.0,15.7407,15.7499,15.6765,15.6948,70188.0
2018-01-16 11:00:00,17.09,17.14,17.08,17.14,69357.0,15.6856,15.7315,15.6765,15.7315,69357.0
2018-01-16 11:30:00,17.13,17.14,17.1,17.12,52089.0,15.7224,15.7315,15.6948,15.7132,52089.0
2018-01-16 12:00:00,17.13,17.13,17.09,17.11,50799.0,15.7224,15.7224,15.6856,15.704,50799.0
2018-01-16 12:30:00,17.11,17.13,17.08,17.08,40390.0,15.704,15.7224,15.6765,15.6765,40390.0
2018-01-16 13:00:00,17.09,17.16,17.08,17.16,58764.0,15.6856,15.7499,15.6765,15.7499,58764.0
2018-01-16 13:30:00,17.16,17.17,17.12,17.14,62856.0,15.7499,15.7591,15.7132,15.7315,62856.0
2018-01-16 14:00:00,17.14,17.15,17.07,17.09,69138.0,15.7315,15.7407,15.6673,15.6856,69138.0
2018-01-16 14:30:00,17.1,17.1,17.02,17.03,118202.0,15.6948,15.6948,15.6214,15.6306,118202.0
2018-01-16 15:00:00,17.03,17.09,17.03,17.05,116924.0,15.6306,15.6856,15.6306,15.6489,116924.0
2018-01-16 15:30:00,17.05,17.05,16.94,16.96,560408.0,15.6489,15.6489,15.548,15.5663,560408.0
2018-01-17 09:30:00,16.97,17.09,16.94,17.02,139870.0,15.5755,15.6856,15.548,15.6214,139870.0
2018-01-17 10:00:00,17.03,17.12,17.02,17.11,75735.0,15.6306,15.7132,15.6214,15.704,75735.0
2018-01-17 10:30:00,17.11,17.16,17.1,17.12,83732.0,15.704,15.7499,15.6948,15.7132,83732.0
2018-01-17 11:00:00,17.12,17.2,17.08,17.19,127576.0,15.7132,15.7866,15.6765,15.7774,127576.0
2018-01-17 11:30:00,17.18,17.2,17.18,17.2,40625.0,15.7682,15.7866,15.7682,15.7866,40625.0
2018-01-17 12:00:00,17.2,17.2,17.14,17.18,72837.0,15.7866,15.7866,15.7315,15.7682,72837.0
2018-01-17 12:30:00,17.18,17.21,17.18,17.21,57353.0,15.7682,15.7958,15.7682,15.7958,57353.0
2018-01-17 13:00:00,17.21,17.21,17.17,17.19,42120.0,15.7958,15.7958,15.7591,15.7774,42120.0
2018-01-17 13:30:00,17.19,17.23,17.18,17.21,56740.0,15.7774,15.8141,15.7682,15.7958,56740.0
2018-01-17 14:00:00,17.21,17.29,17.18,17.24,106266.0,15.7958,15.8692,15.7682,15.8233,106266.0
2018-01-17 14:30:00,17.24,17.28,17.23,17.27,68134.0,15.8233,15.86,15.8141,15.8508,68134.0
2018-01-17 15:00:00,17.27,17.27,17.21,17.22,162556.0,15.8508,15.8508,15.7958,15.805,162556.0
2018-01-17 15:30:00,17.22,17.27,17.19,17.21,484424.0,15.805,15.8508,15.7774,15.7958,484424.0
2018-01-18 09:30:00,17.18,17.23,17.06,17.15,67997.0,15.7682,15.8141,15.6581,15.7407,67997.0
2018-01-18 10:00:00,17.15,17.16,17.09,17.11,43661.0,15.7407,15.7499,15.6856,15.704,43661.0
2018-01-18 10:30:00,17.11,17.15,17.08,17.1,35137.0,15.704,15.7407,15.6765,15.6948,35137.0
2018-01-18 11:00:00,17.1,17.11,17.06,17.07,35195.0,15.6948,15.704,15.6581,15.6673,35195.0
2018-01-18 11:30:00,17.08,17.11,17.06,17.09,40920.0,15.6765,15.704,15.6581,15.6856,40920.0
2018-01-18 12:00:00,17.09,17.1,17.07,17.07,56020.0,15.6856,15.6948,15.6673,15.6673,56020.0
2018-01-18 12:30:00,17.07,17.08,17.05,17.05,71381.0,15.6673,15.6765,15.6489,15.6489,71381.0
2018-01-18 13:00:00,17.05,17.1,17.02,17.07,92555.0,15.6489,15.6948,15.6214,15.6673,92555.0
2018-01-18 13:30:00,17.07,17.08,17.05,17.07,62332.0,15.6673,15.6765,15.6489,15.6673,62332.0
2018-01-18 14:00:00,17.06,17.08,17.05,17.06,39587.0,15.6581,15.6765,15.6489,15.6581,39587.0
2018-01-18 14:30:00,17.06,17.06,17.04,17.04,45689.0,15.6581,15.6581,15.6397,15.6397,45689.0
2018-01-18 15:00:00,17.04,17.05,17.01,17.01,63323.0,15.6397,15.6489,15.6122,15.6122,63323.0
2018-01-18 15:30:00,17.01,17.05,17.0,17.01,598836.0,15.6122,15.6489,15.603,15.6122,598836.0
2018-01-19 09:30:00,17.04,17.08,16.97,16.98,237395.0,15.6397,15.6765,15.5755,15.5847,237395.0
2018-01-19 10:00:00,16.98,17.0,16.96,17.0,79086.0,15.5847,15.603,15.5663,15.603,79086.0
2018-01-19 10:30:00,17.0,17.03,16.98,17.0,59356.0,15.603,15.6306,15.5847,15.603,59356.0
2018-01-19 11:00:00,17.0,17.03,16.97,17.02,53902.0,15.603,15.6306,15.5755,15.6214,53902.0
2018-01-19 11:30:00,17.02,17.04,16.99,17.0,72129.0,15.6214,15.6397,15.5939,15.603,72129.0
2018-01-19 12:00:00,17.0,17.0,16.98,16.99,39885.0,15.603,15.603,15.5847,15.5939,39885.0
2018-01-19 12:30:00,16.98,17.04,16.98,17.0,93836.0,15.5847,15.6397,15.5847,15.603,93836.0
2018-01-19 13:00:00,17.01,17.01,16.97,16.97,33647.0,15.6122,15.6122,15.5755,15.5755,33647.0
2018-01-19 13:30:00,16.97,17.01,16.97,17.0,44863.0,15.5755,15.6122,15.5755,15.603,44863.0
2018-01-19 14:00:00,17.0,17.04,16.99,17.02,59663.0,15.603,15.6397,15.5939,15.6214,59663.0
2018-01-19 14:30:00,17.02,17.05,17.01,17.04,112666.0,15.6214,15.6489,15.6122,15.6397,112666.0
2018-01-19 15:00:00,17.04,17.05,17.01,17.04,183786.0,15.6397,15.6489,15.6122,15.6397,183786.0
2018-01-19 15:30:00,17.05,17.28,17.03,17.22,1340865.0,15.6489,15.86,15.6306,15.805,1340865.0
2018-01-22 09:30:00,17.16,17.16,17.0,17.01,133821.0,15.7499,15.7499,15.603,15.6122,133821.0
2018-01-22 10:00:00,17.01,17.05,16.98,17.04,104106.0,15.6122,15.6489,15.5847,15.6397,104106.0
2018-01-22 10:30:00,17.03,17.08,17.02,17.07,123189.0,15.6306,15.6765,15.6214,15.6673,123189.0
2018-01-22 11:00:00,17.07,17.1,17.06,17.07,107414.0,15.6673,15.6948,15.6581,15.6673,107414.0
2018-01-22 11:30:00,17.07,17.1,17.04,17.08,84002.0,15.6673,15.6948,15.6397,15.6765,84002.0
2018-01-22 12:00:00,17.07,17.13,17.07,17.13,74685.0,15.6673,15.7224,15.6673,15.7224,74685.0
2018-01-22 12:30:00,17.12,17.18,17.11,17.16,51716.0,15.7132,15.7682,15.704,15.7499,51716.0
2018-01-22 13:00:00,17.16,17.17,17.12,17.14,71187.0,15.7499,15.7591,15.7132,15.7315,71187.0
2018-01-22 13:30:00,17.14,17.15,17.1,17.11,108185.0,15.7315,15.7407,15.6948,15.704,108185.0
2018-01-22 14:00:00,17.12,17.12,17.07,17.08,132616.0,15.7132,15.7132,15.6673,15.6765,132616.0
2018-01-22 14:30:00,17.08,17.1,17.07,17.08,78259.0,15.6765,15.6948,15.6673,15.6765,78259.0
2018-01-22 15:00:00,17.07,17.09,17.05,17.07,115947.0,15.6673,15.6856,15.6489,15.6673,115947.0
2018-01-22 15:30:00,17.07,17.19,17.07,17.18,269772.0,15.6673,15.7774,15.6673,15.7682,269772.0
2018-01-23 09:30:00,17.11,17.12,16.96,17.01,98455.0,15.704,15.7132,15.5663,15.6122,98455.0
2018-01-23 10:00:00,17.01,17.04,17.0,17.01,57674.0,15.6122,15.6397,15.603,15.6122,57674.0
2018-01-23 10:30:00,17.01,17.05,16.95,17.03,130524.0,15.6122,15.6489,15.5571,15.6306,130524.0
2018-01-23 11:00:00,17.03,17.06,17.0,17.03,68998.0,15.6306,15.6581,15.603,15.6306,68998.0
2018-01-23 11:30:00,17.03,17.03,16.97,17.01,88108.0,15.6306,15.6306,15.5755,15.6122,88108.0
2018-01-23 12:00:00,17.01,17.05,17.01,17.02,30422.0,15.6122,15.6489,15.6122,15.6214,30422.0
2018-01-23 12:30:00,17.02,17.02,16.98,16.98,84218.0,15.6214,15.6214,15.5847,15.5847,84218.0
2018-01-23 13:00:00,16.99,17.0,16.96,16.98,38710.0,15.5939,15.603,15.5663,15.5847,38710.0
2018-01-23 13:30:00,16.99,17.05,16.98,17.05,40255.0,15.5939,15.6489,15.5847,15.6489,40255.0
2018-01-23 14:00:00,17.05,17.05,17.01,17.05,58104.0,15.6489,15.6489,15.6122,15.6489,58104.0
2018-01-23 14:30:00,17.05,17.11,17.05,17.09,77694.0,15.6489,15.704,15.6489,15.6856,77694.0
2018-01-23 15:00:00,17.1,17.11,17.06,17.11,78696.0,15.6948,15.704,15.6581,15.704,78696.0
2018-01-23 15:30:00,17.11,17.11,17.04,17.08,333160.0,15.704,15.704,15.6397,15.6765,333160.0
2018-01-24 09:30:00,17.12,17.17,17.02,17.04,138047.0,15.7132,15.7591,15.6214,15.6397,138047.0
2018-01-24 10:00:00,17.04,17.19,17.04,17.09,107426.0,15.6397,15.7774,15.6397,15.6856,107426.0
2018-01-24 10:30:00,17.08,17.16,17.08,17.08,51582.0,15.6765,15.7499,15.6765,15.6765,51582.0
2018-01-24 11:00:00,17.09,17.12,17.04,17.09,63414.0,15.6856,15.7132,15.6397,15.6856,63414.0
2018-01-24 11:30:00,17.09,17.09,17.01,17.04,70562.0,15.6856,15.6856,15.6122,15.6397,70562.0
2018-01-24 12:00:00,17.03,17.04,16.99,17.0,52569.0,15.6306,15.6397,15.5939,15.603,52569.0
2018-01-24 12:30:00,17.0,17.05,16.98,17.04,81447.0,15.603,15.6489,15.5847,15.6397,81447.0
2018-01-24 13:00:00,17.04,17.07,17.0,17.07,49450.0,15.6397,15.6673,15.603,15.6673,49450.0
2018-01-24 13:30:00,17.07,17.13,17.05,17.11,67465.0,15.6673,15.7224,15.6489,15.704,67465.0
2018-01-24 14:00:00,17.11,17.11,17.06,17.1,58943.0,15.704,15.704,15.6581,15.6948,58943.0
2018-01-24 14:30:00,17.1,17.13,17.09,17.13,50306.0,15.6948,15.7224,15.6856,15.7224,50306.0
2018-01-24 15:00:00,17.13,17.13,17.05,17.06,121105.0,15.7224,15.7224,15.6489,15.6581,121105.0
2018-01-24 15:30:00,17.07,17.13,17.04,17.08,380227.0,15.6673,15.7224,15.6397,15.6765,380227.0
2018-01-25 09:30:00,17.11,17.15,17.0,17.02,76604.0,15.704,15.7407,15.603,15.6214,76604.0
2018-01-25 10:00:00,17.01,17.05,16.99,17.01,83778.0,15.6122,15.6489,15.5939,15.6122,83778.0
2018-01-25 10:30:00,17.0,17.05,16.99,17.01,65489.0,15.603,15.6489,15.5939,15.6122,65489.0
2018-01-25 11:00:00,17.01,17.06,17.0,17.06,41001.0,15.6122,15.6581,15.603,15.6581,41001.0
2018-01-25 11:30:00,17.06,17.12,17.06,17.1,53185.0,15.6581,15.7132,15.6581,15.6948,53185.0
2018-01-25 12:00:00,17.09,17.11,17.05,17.07,34413.0,15.6856,15.704,15.6489,15.6673,34413.0
2018-01-25 12:30:00,17.07,17.08,17.04,17.07,30054.0,15.6673,15.6765,15.6397,15.6673,30054.0
2018-01-25 13:00:00,17.07,17.07,17.03,17.03,27183.0,15.6673,15.6673,15.6306,15.6306,27183.0
2018-01-25 13:30:00,17.03,17.09,17.03,17.09,24631.0,15.6306,15.6856,15.6306,15.6856,24631.0
2018-01-25 14:00:00,17.09,17.09,17.03,17.04,56030.0,15.6856,15.6856,15.6306,15.6397,56030.0
2018-01-25 14:30:00,17.05,17.05,16.99,17.02,39023.0,15.6489,15.6489,15.5939,15.6214,39023.0
2018-01-25 15:00:00,17.02,17.03,16.98,17.0,93528.0,15.6214,15.6306,15.5847,15.603,93528.0
2018-01-25 15:30:00,17.0,17.04,16.99,17.04,173088.0,15.603,15.6397,15.5939,15.6397,173088.0
2018-01-26 09:30:00,17.11,17.16,17.05,17.05,73659.0,15.704,15.7499,15.6489,15.6489,73659.0
2018-01-26 10:00:00,17.05,17.06,16.94,17.0,121699.0,15.6489,15.6581,15.548,15.603,121699.0
2018-01-26 10:30:00,17.0,17.01,16.95,16.95,97912.0,15.603,15.6122,15.5571,15.5571,97912.0
2018-01-26 11:00:00,16.96,16.97,16.92,16.95,58563.0,15.5663,15.5755,15.5296,15.5571,58563.0
2018-01-26 11:30:00,16.95,16.98,16.94,16.98,41065.0,15.5571,15.5847,15.548,15.5847,41065.0
2018-01-26 12:00:00,16.99,17.01,16.98,16.99,52811.0,15.5939,15.6122,15.5847,15.5939,52811.0
2018-01-26 12:30:00,17.0,17.02,16.98,17.02,65452.0,15.603,15.6214,15.5847,15.6214,65452.0
2018-01-26 13:00:00,17.02,17.05,17.01,17.05,26209.0,15.6214,15.6489,15.6122,15.6489,26209.0
2018-01-26 13:30:00,17.05,17.05,17.02,17.04,22553.0,15.6489,15.6489,15.6214,15.6397,22553.0
2018-01-26 14:00:00,17.03,17.04,17.01,17.04,31916.0,15.6306,15.6397,15.6122,15.6397,31916.0
2018-01-26 14:30:00,17.04,17.05,17.02,17.04,34549.0,15.6397,15.6489,15.6214,15.6397,34549.0
2018-01-26 15:00:00,17.04,17.07,17.02,17.05,42029.0,15.6397,15.6673,15.6214,15.6489,42029.0
2018-01-26 15:30:00,17.05,17.16,17.05,17.14,291732.0,15.6489,15.7499,15.6489,15.7315,291732.0
2018-01-29 09:30:00,17.1,17.24,17.1,17.14,92050.0,15.6948,15.8233,15.6948,15.7315,92050.0
2018-01-29 10:00:00,17.14,17.18,17.09,17.17,44120.0,15.7315,15.7682,15.6856,15.7591,44120.0
2018-01-29 10:30:00,17.17,17.17,17.08,17.11,51891.0,15.7591,15.7591,15.6765,15.704,51891.0
2018-01-29 11:00:00,17.12,17.12,17.06,17.07,94864.0,15.7132,15.7132,15.6581,15.6673,94864.0
2018-01-29 11:30:00,17.07,17.1,17.06,17.07,75840.0,15.6673,15.6948,15.6581,15.6673,75840.0
2018-01-29 12:00:00,17.07,17.09,17.06,17.07,50799.0,15.6673,15.6856,15.6581,15.6673,50799.0
2018-01-29 12:30:00,17.08,17.1,17.07,17.1,63834.0,15.6765,15.6948,15.6673,15.6948,63834.0
2018-01-29 13:00:00,17.09,17.15,17.09,17.13,44608.0,15.6856,15.7407,15.6856,15.7224,44608.0
2018-01-29 13:30:00,17.12,17.13,17.1,17.11,36105.0,15.7132,15.7224,15.6948,15.704,36105.0
2018-01-29 14:00:00,17.1,17.13,17.1,17.13,63179.0,15.6948,15.7224,15.6948,15.7224,63179.0
2018-01-29 14:30:00,17.13,17.13,17.09,17.12,35660.0,15.7224,15.7224,15.6856,15.7132,35660.0
2018-01-29 15:00:00,17.12,17.16,17.09,17.1,76684.0,15.7132,15.7499,15.6856,15.6948,76684.0
2018-01-29 15:30:00,17.1,17.1,17.01,17.05,312387.0,15.6948,15.6948,15.6122,15.6489,312387.0
2018-01-30 09:30:00,17.02,17.21,17.02,17.07,162809.0,15.6214,15.7958,15.6214,15.6673,162809.0
2018-01-30 10:00:00,17.06,17.07,16.92,16.99,130674.0,15.6581,15.6673,15.5296,15.5939,130674.0
2018-01-30 10:30:00,17.0,17.07,17.0,17.05,103020.0,15.603,15.6673,15.603,15.6489,103020.0
2018-01-30 11:00:00,17.05,17.06,17.0,17.02,95403.0,15.6489,15.6581,15.603,15.6214,95403.0
2018-01-30 11:30:00,17.02,17.08,17.0,17.04,103114.0,15.6214,15.6765,15.603,15.6397,103114.0
2018-01-30 12:00:00,17.05,17.06,17.02,17.03,52368.0,15.6489,15.6581,15.6214,15.6306,52368.0
2018-01-30 12:30:00,17.02,17.04,17.0,17.01,59130.0,15.6214,15.6397,15.603,15.6122,59130.0
2018-01-30 13:00:00,17.01,17.03,16.96,16.99,63771.0,15.6122,15.6306,15.5663,15.5939,63771.0
2018-01-30 13:30:00,16.98,17.08,16.98,17.03,94928.0,15.5847,15.6765,15.5847,15.6306,94928.0
2018-01-30 14:00:00,17.04,17.08,17.03,17.07,42672.0,15.6397,15.6765,15.6306,15.6673,42672.0
2018-01-30 14:30:00,17.08,17.08,17.05,17.05,54459.0,15.6765,15.6765,15.6489,15.6489,54459.0
2018-01-30 15:00:00,17.05,17.08,17.04,17.05,81485.0,15.6489,15.6765,15.6397,15.6489,81485.0
2018-01-30 15:30:00,17.05,17.08,17.04,17.05,409787.0,15.6489,15.6765,15.6397,15.6489,409787.0
2018-01-31 09:30:00,17.04,17.12,16.99,17.01,75943.0,15.6397,15.7132,15.5939,15.6122,75943.0
2018-01-31 10:00:00,17.01,17.02,16.94,17.0,96918.0,15.6122,15.6214,15.548,15.603,96918.0
2018-01-31 10:30:00,17.0,17.02,16.98,17.0,55481.0,15.603,15.6214,15.5847,15.603,55481.0
2018-01-31 11:00:00,17.0,17.02,16.97,16.98,49935.0,15.603,15.6214,15.5755,15.5847,49935.0
2018-01-31 11:30:00,16.98,17.03,16.98,17.01,35469.0,15.5847,15.6306,15.5847,15.6122,35469.0
2018-01-31 12:00:00,17.01,17.03,17.0,17.01,26958.0,15.6122,15.6306,15.603,15.6122,26958.0
2018-01-31 12:30:00,17.01,17.05,17.01,17.05,28702.0,15.6122,15.6489,15.6122,15.6489,28702.0
2018-01-31 13:00:00,17.05,17.14,17.05,17.1,74943.0,15.6489,15.7315,15.6489,15.6948,74943.0
2018-01-31 13:30:00,17.1,17.12,17.03,17.04,29919.0,15.6948,15.7132,15.6306,15.6397,29919.0
2018-01-31 14:00:00,17.05,17.1,17.01,17.02,72021.0,15.6489,15.6948,15.6122,15.6214,72021.0
2018-01-31 14:30:00,17.02,17.03,16.96,17.03,91025.0,15.6214,15.6306,15.5663,15.6306,91025.0
2018-01-31 15:00:00,17.03,17.04,16.97,17.02,116644.0,15.6306,15.6397,15.5755,15.6214,116644.0
2018-01-31 15:30:00,17.02,17.14,17.02,17.11,433169.0,15.6214,15.7315,15.6214,15.704,433169.0
2018-02-01 09:30:00,17.02,17.1,16.99,17.0,182198.0,15.6214,15.6948,15.5939,15.603,182198.0
2018-02-01 10:00:00,16.99,17.0,16.93,16.93,119117.0,15.5939,15.603,15.5388,15.5388,119117.0
2018-02-01 10:30:00,16.93,16.95,16.86,16.86,65612.0,15.5388,15.5571,15.4745,15.4745,65612.0
2018-02-01 11:00:00,16.87,16.94,16.87,16.89,68001.0,15.4837,15.548,15.4837,15.5021,68001.0
2018-02-01 11:30:00,16.89,16.99,16.89,16.98,62770.0,15.5021,15.5939,15.5021,15.5847,62770.0
2018-02-01 12:00:00,16.98,17.04,16.97,17.01,72452.0,15.5847,15.6397,15.5755,15.6122,72452.0
2018-02-01 12:30:00,17.02,17.03,16.97,16.98,51960.0,15.6214,15.6306,15.5755,15.5847,51960.0
2018-02-01 13:00:00,16.99,17.0,16.94,16.95,70172.0,15.5939,15.603,15.548,15.5571,70172.0
2018-02-01 13:30:00,16.95,16.95,16.91,16.91,56748.0,15.5571,15.5571,15.5204,15.5204,56748.0
2018-02-01 14:00:00,16.92,16.92,16.83,16.87,131747.0,15.5296,15.5296,15.447,15.4837,131747.0
2018-02-01 14:30:00,16.87,16.94,16.84,16.94,123048.0,15.4837,15.548,15.4562,15.548,123048.0
2018-02-01 15:00:00,16.93,16.94,16.86,16.87,125247.0,15.5388,15.548,15.4745,15.4837,125247.0
2018-02-01 15:30:00,16.87,16.89,16.8,16.82,528824.0,15.4837,15.5021,15.4195,15.4378,528824.0
2018-02-02 09:30:00,16.77,16.83,16.61,16.68,259086.0,15.3919,15.447,15.2451,15.3093,259086.0
2018-02-02 10:00:00,16.68,16.72,16.63,16.67,155344.0,15.3093,15.346,15.2634,15.3002,155344.0
2018-02-02 10:30:00,16.67,16.71,16.66,16.7,155525.0,15.3002,15.3369,15.291,15.3277,155525.0
2018-02-02 11:00:00,16.7,16.7,16.6,16.61,140845.0,15.3277,15.3277,15.2359,15.2451,140845.0
2018-02-02 11:30:00,16.61,16.65,16.6,16.62,237082.0,15.2451,15.2818,15.2359,15.2543,237082.0
2018-02-02 12:00:00,16.62,16.66,16.61,16.65,69398.0,15.2543,15.291,15.2451,15.2818,69398.0
2018-02-02 12:30:00,16.66,16.66,16.6,16.6,45710.0,15.291,15.291,15.2359,15.2359,45710.0
2018-02-02 13:00:00,16.6,16.62,16.56,16.59,98184.0,15.2359,15.2543,15.1992,15.2267,98184.0
2018-02-02 13:30:00,16.59,16.6,16.53,16.56,74705.0,15.2267,15.2359,15.1717,15.1992,74705.0
2018-02-02 14:00:00,16.55,16.55,16.45,16.48,87495.0,15.19,15.19,15.0982,15.1258,87495.0
2018-02-02 14:30:00,16.48,16.52,16.42,16.43,98451.0,15.1258,15.1625,15.0707,15.0799,98451.0
2018-02-02 15:00:00,16.44,16.49,16.41,16.47,88606.0,15.0891,15.1349,15.0615,15.1166,88606.0
2018-02-02 15:30:00,16.46,16.49,16.39,16.4,410699.0,15.1074,15.1349,15.0432,15.0523,410699.0
2018-02-05 09:30:00,16.4,16.59,16.29,16.35,168795.0,15.0523,15.2267,14.9514,15.0064,168795.0
2018-02-05 10:00:00,16.34,16.42,16.32,16.42,70953.0,14.9973,15.0707,14.9789,15.0707,70953.0
2018-02-05 10:30:00,16.42,16.48,16.39,16.47,83446.0,15.0707,15.1258,15.0432,15.1166,83446.0
2018-02-05 11:00:00,16.48,16.53,16.46,16.51,74790.0,15.1258,15.1717,15.1074,15.1533,74790.0
2018-02-05 11:30:00,16.51,16.52,16.44,16.52,74279.0,15.1533,15.1625,15.0891,15.1625,74279.0
2018-02-05 12:00:00,16.52,16.52,16.42,16.43,82298.0,15.1625,15.1625,15.0707,15.0799,82298.0
2018-02-05 12:30:00,16.43,16.49,16.43,16.44,68019.0,15.0799,15.1349,15.0799,15.0891,68019.0
2018-02-05 13:00:00,16.43,16.43,16.3,16.32,111375.0,15.0799,15.0799,14.9606,14.9789,111375.0
2018-02-05 13:30:00,16.33,16.39,16.31,16.38,120628.0,14.9881,15.0432,14.9697,15.034,120628.0
2018-02-05 14:00:00,16.38,16.38,16.28,16.31,76640.0,15.034,15.034,14.9422,14.9697,76640.0
2018-02-05 14:30:00,16.3,16.3,16.06,16.07,202547.0,14.9606,14.9606,14.7403,14.7495,202547.0
2018-02-05 15:00:00,16.07,16.17,15.9,16.13,468508.0,14.7495,14.8412,14.5934,14.8045,468508.0
2018-02-05 15:30:00,16.13,16.16,15.83,15.83,863483.0,14.8045,14.8321,14.5292,14.5292,863483.0
2018-02-06 09:30:00,15.61,15.93,15.22,15.76,391215.0,14.3273,14.621,13.9693,14.4649,391215.0
2018-02-06 10:00:00,15.76,15.92,15.59,15.65,279622.0,14.4649,14.6118,14.3089,14.364,279622.0
2018-02-06 10:30:00,15.65,15.73,15.46,15.63,214800.0,14.364,14.4374,14.1896,14.3456,214800.0
2018-02-06 11:00:00,15.63,15.68,15.55,15.62,225409.0,14.3456,14.3915,14.2722,14.3364,225409.0
2018-02-06 11:30:00,15.62,15.82,15.57,15.76,145711.0,14.3364,14.52,14.2905,14.4649,145711.0
2018-02-06 12:00:00,15.76,16.01,15.76,16.0,225598.0,14.4649,14.6944,14.4649,14.6852,225598.0
2018-02-06 12:30:00,16.0,16.06,15.94,16.01,350523.0,14.6852,14.7403,14.6301,14.6944,350523.0
2018-02-06 13:00:00,16.01,16.06,15.91,16.02,193357.0,14.6944,14.7403,14.6026,14.7036,193357.0
2018-02-06 13:30:00,16.01,16.04,15.91,15.91,325695.0,14.6944,14.7219,14.6026,14.6026,325695.0
2018-02-06 14:00:00,15.91,15.98,15.89,15.92,214082.0,14.6026,14.6669,14.5842,14.6118,214082.0
2018-02-06 14:30:00,15.92,16.2,15.89,16.2,163104.0,14.6118,14.8688,14.5842,14.8688,163104.0
2018-02-06 15:00:00,16.2,16.3,16.17,16.21,277140.0,14.8688,14.9606,14.8412,14.878,277140.0
2018-02-06 15:30:00,16.22,16.31,16.14,16.29,782175.0,14.8871,14.9697,14.8137,14.9514,782175.0
2018-02-07 09:30:00,16.21,16.32,15.97,16.17,240081.0,14.878,14.9789,14.6577,14.8412,240081.0
2018-02-07 10:00:00,16.16,16.36,16.13,16.27,196753.0,14.8321,15.0156,14.8045,14.933,196753.0
2018-02-07 10:30:00,16.26,16.31,16.18,16.29,114957.0,14.9238,14.9697,14.8504,14.9514,114957.0
2018-02-07 11:00:00,16.3,16.31,16.18,16.21,138099.0,14.9606,14.9697,14.8504,14.878,138099.0
2018-02-07 11:30:00,16.21,16.21,16.12,16.2,168625.0,14.878,14.878,14.7953,14.8688,168625.0
2018-02-07 12:00:00,16.19,16.23,16.16,16.19,90286.0,14.8596,14.8963,14.8321,14.8596,90286.0
2018-02-07 12:30:00,16.19,16.19,16.1,16.11,100940.0,14.8596,14.8596,14.777,14.7862,100940.0
2018-02-07 13:00:00,16.11,16.14,16.04,16.1,154247.0,14.7862,14.8137,14.7219,14.777,154247.0
2018-02-07 13:30:00,16.1,16.21,16.07,16.16,99374.0,14.777,14.878,14.7495,14.8321,99374.0
2018-02-07 14:00:00,16.16,16.2,16.05,16.19,141135.0,14.8321,14.8688,14.7311,14.8596,141135.0
2018-02-07 14:30:00,16.2,16.2,16.08,16.15,106315.0,14.8688,14.8688,14.7586,14.8229,106315.0
2018-02-07 15:00:00,16.14,16.23,16.14,16.21,121607.0,14.8137,14.8963,14.8137,14.878,121607.0
2018-02-07 15:30:00,16.22,16.26,16.06,16.06,493174.0,14.8871,14.9238,14.7403,14.7403,493174.0
2018-02-08 09:30:00,16.01,16.14,15.88,16.08,93768.0,14.6944,14.8137,14.5751,14.7586,93768.0
2018-02-08 10:00:00,16.07,16.07,15.96,15.97,68687.0,14.7495,14.7495,14.6485,14.6577,68687.0
2018-02-08 10:30:00,15.97,16.05,15.85,15.94,77808.0,14.6577,14.7311,14.5475,14.6301,77808.0
2018-02-08 11:00:00,15.92,15.99,15.84,15.9,57609.0,14.6118,14.676,14.5384,14.5934,57609.0
2018-02-08 11:30:00,15.9,16.02,15.86,15.97,80582.0,14.5934,14.7036,14.5567,14.6577,80582.0
2018-02-08 12:00:00,15.97,15.98,15.82,15.84,87140.0,14.6577,14.6669,14.52,14.5384,87140.0
2018-02-08 12:30:00,15.83,15.89,15.68,15.74,141388.0,14.5292,14.5842,14.3915,14.4466,141388.0
2018-02-08 13:00:00,15.74,15.95,15.69,15.83,115921.0,14.4466,14.6393,14.4007,14.5292,115921.0
2018-02-08 13:30:00,15.82,15.99,15.8,15.88,146197.0,14.52,14.676,14.5016,14.5751,146197.0
2018-02-08 14:00:00,15.88,15.96,15.81,15.85,135137.0,14.5751,14.6485,14.5108,14.5475,135137.0
2018-02-08 14:30:00,15.85,15.93,15.8,15.83,141880.0,14.5475,14.621,14.5016,14.5292,141880.0
2018-02-08 15:00:00,15.83,15.87,15.73,15.82,160570.0,14.5292,14.5659,14.4374,14.52,160570.0
2018-02-08 15:30:00,15.81,15.84,15.64,15.64,766242.0,14.5108,14.5384,14.3548,14.3548,766242.0
2018-02-09 09:30:00,15.79,16.35,15.71,16.04,294836.0,14.4925,15.0064,14.419,14.7219,294836.0
2018-02-09 10:00:00,16.04,16.06,15.85,15.91,116422.0,14.7219,14.7403,14.5475,14.6026,116422.0
2018-02-09 10:30:00,15.9,15.92,15.71,15.8,134768.0,14.5934,14.6118,14.419,14.5016,134768.0
2018-02-09 11:00:00,15.79,15.92,15.75,15.82,159905.0,14.4925,14.6118,14.4558,14.52,159905.0
2018-02-09 11:30:00,15.82,15.83,15.62,15.63,133264.0,14.52,14.5292,14.3364,14.3456,133264.0
2018-02-09 12:00:00,15.63,15.63,15.45,15.49,161092.0,14.3456,14.3456,14.1804,14.2171,161092.0
2018-02-09 12:30:00,15.49,15.59,15.43,15.55,115366.0,14.2171,14.3089,14.1621,14.2722,115366.0
2018-02-09 13:00:00,15.56,15.56,15.36,15.41,163249.0,14.2814,14.2814,14.0978,14.1437,163249.0
2018-02-09 13:30:00,15.41,15.6,15.35,15.51,138640.0,14.1437,14.3181,14.0886,14.2355,138640.0
2018-02-09 14:00:00,15.52,15.79,15.51,15.69,146782.0,14.2447,14.4925,14.2355,14.4007,146782.0
2018-02-09 14:30:00,15.69,15.72,15.63,15.65,180563.0,14.4007,14.4282,14.3456,14.364,180563.0
2018-02-09 15:00:00,15.64,15.74,15.48,15.73,247793.0,14.3548,14.4466,14.2079,14.4374,247793.0
2018-02-09 15:30:00,15.73,15.93,15.69,15.76,1178152.0,14.4374,14.621,14.4007,14.4649,1178152.0
2018-02-12 09:30:00,15.91,15.96,15.73,15.75,291203.0,14.6026,14.6485,14.4374,14.4558,291203.0
2018-02-12 10:00:00,15.75,15.84,15.68,15.7,178333.0,14.4558,14.5384,14.3915,14.4099,178333.0
2018-02-12 10:30:00,15.71,15.8,15.69,15.78,129295.0,14.419,14.5016,14.4007,14.4833,129295.0
2018-02-12 11:00:00,15.77,15.88,15.74,15.84,138803.0,14.4741,14.5751,14.4466,14.5384,138803.0
2018-02-12 11:30:00,15.84,15.91,15.82,15.9,63060.0,14.5384,14.6026,14.52,14.5934,63060.0
2018-02-12 12:00:00,15.9,15.96,15.87,15.91,94988.0,14.5934,14.6485,14.5659,14.6026,94988.0
2018-02-12 12:30:00,15.91,15.91,15.87,15.88,78300.0,14.6026,14.6026,14.5659,14.5751,78300.0
2018-02-12 13:00:00,15.88,15.9,15.82,15.83,71696.0,14.5751,14.5934,14.52,14.5292,71696.0
2018-02-12 13:30:00,15.83,15.86,15.79,15.85,86594.0,14.5292,14.5567,14.4925,14.5475,86594.0
2018-02-12 14:00:00,15.85,15.86,15.79,15.83,103548.0,14.5475,14.5567,14.4925,14.5292,103548.0
2018-02-12 14:30:00,15.83,15.84,15.76,15.77,101922.0,14.5292,14.5384,14.4649,14.4741,101922.0
2018-02-12 15:00:00,15.77,15.83,15.77,15.79,133449.0,14.4741,14.5292,14.4741,14.4925,133449.0
2018-02-12 15:30:00,15.79,15.81,15.67,15.76,642367.0,14.4925,14.5108,14.3823,14.4649,642367.0
2018-02-13 09:30:00,15.68,16.06,15.68,15.97,194692.0,14.3915,14.7403,14.3915,14.6577,194692.0
2018-02-13 10:00:00,15.98,16.02,15.92,15.97,126191.0,14.6669,14.7036,14.6118,14.6577,126191.0
2018-02-13 10:30:00,15.97,16.04,15.95,16.04,119438.0,14.6577,14.7219,14.6393,14.7219,119438.0
2018-02-13 11:00:00,16.03,16.06,15.99,16.05,154792.0,14.7127,14.7403,14.676,14.7311,154792.0
2018-02-13 11:30:00,16.05,16.11,16.03,16.07,117784.0,14.7311,14.7862,14.7127,14.7495,117784.0
2018-02-13 12:00:00,16.07,16.09,16.04,16.05,114955.0,14.7495,14.7678,14.7219,14.7311,114955.0
2018-02-13 12:30:00,16.05,16.06,15.99,16.0,86941.0,14.7311,14.7403,14.676,14.6852,86941.0
2018-02-13 13:00:00,16.0,16.06,15.97,16.05,113291.0,14.6852,14.7403,14.6577,14.7311,113291.0
2018-02-13 13:30:00,16.05,16.07,16.03,16.04,81983.0,14.7311,14.7495,14.7127,14.7219,81983.0
2018-02-13 14:00:00,16.05,16.12,16.04,16.11,215323.0,14.7311,14.7953,14.7219,14.7862,215323.0
2018-02-13 14:30:00,16.11,16.2,16.09,16.19,138847.0,14.7862,14.8688,14.7678,14.8596,138847.0
2018-02-13 15:00:00,16.18,16.23,16.18,16.23,157552.0,14.8504,14.8963,14.8504,14.8963,157552.0
2018-02-13 15:30:00,16.23,16.25,16.19,16.21,520893.0,14.8963,14.9147,14.8596,14.878,520893.0
2018-02-14 09:30:00,16.11,16.22,16.06,16.19,293498.0,14.7862,14.8871,14.7403,14.8596,293498.0
2018-02-14 10:00:00,16.2,16.24,16.14,16.23,195803.0,14.8688,14.9055,14.8137,14.8963,195803.0
2018-02-14 10:30:00,16.23,16.33,16.21,16.26,138316.0,14.8963,14.9881,14.878,14.9238,138316.0
2018-02-14 11:00:00,16.27,16.3,16.19,16.29,114998.0,14.933,14.9606,14.8596,14.9514,114998.0
2018-02-14 11:30:00,16.29,16.34,16.25,16.26,133486.0,14.9514,14.9973,14.9147,14.9238,133486.0
2018-02-14 12:00:00,16.27,16.33,16.25,16.29,67478.0,14.933,14.9881,14.9147,14.9514,67478.0
2018-02-14 12:30:00,16.29,16.33,16.27,16.31,78524.0,14.9514,14.9881,14.933,14.9697,78524.0
2018-02-14 13:00:00,16.31,16.38,16.31,16.34,105389.0,14.9697,15.034,14.9697,14.9973,105389.0
2018-02-14 13:30:00,16.34,16.4,16.33,16.34,83178.0,14.9973,15.0523,14.9881,14.9973,83178.0
2018-02-14 14:00:00,16.35,16.4,16.34,16.35,99964.0,15.0064,15.0523,14.9973,15.0064,99964.0
2018-02-14 14:30:00,16.36,16.38,16.35,16.35,84874.0,15.0156,15.034,15.0064,15.0064,84874.0
2018-02-14 15:00:00,16.36,16.39,16.32,16.32,197917.0,15.0156,15.0432,14.9789,14.9789,197917.0
2018-02-14 15:30:00,16.32,16.39,16.31,16.33,648787.0,14.9789,15.0432,14.9697,14.9881,648787.0
2018-02-15 09:30:00,16.37,16.49,16.3,16.38,163476.0,15.0248,15.1349,14.9606,15.034,163476.0
2018-02-15 10:00:00,16.38,16.42,16.32,16.36,149252.0,15.034,15.0707,14.9789,15.0156,149252.0
2018-02-15 10:30:00,16.36,16.39,16.28,16.29,145882.0,15.0156,15.0432,14.9422,14.9514,145882.0
2018-02-15 11:00:00,16.28,16.35,16.27,16.35,102629.0,14.9422,15.0064,14.933,15.0064,102629.0
2018-02-15 11:30:00,16.34,16.35,16.26,16.26,100542.0,14.9973,15.0064,14.9238,14.9238,100542.0
2018-02-15 12:00:00,16.26,16.3,16.23,16.27,77194.0,14.9238,14.9606,14.8963,14.933,77194.0
2018-02-15 12:30:00,16.28,16.3,16.26,16.3,91026.0,14.9422,14.9606,14.9238,14.9606,91026.0
2018-02-15 13:00:00,16.3,16.33,16.27,16.28,83588.0,14.9606,14.9881,14.933,14.9422,83588.0
2018-02-15 13:30:00,16.29,16.31,16.26,16.29,45145.0,14.9514,14.9697,14.9238,14.9514,45145.0
2018-02-15 14:00:00,16.29,16.32,16.29,16.3,139724.0,14.9514,14.9789,14.9514,14.9606,139724.0
2018-02-15 14:30:00,16.3,16.34,16.3,16.34,68606.0,14.9606,14.9973,14.9606,14.9973,68606.0
2018-02-15 15:00:00,16.34,16.35,16.31,16.32,108133.0,14.9973,15.0064,14.9697,14.9789,108133.0
2018-02-15 15:30:00,16.32,16.37,16.29,16.37,341785.0,14.9789,15.0248,14.9514,15.0248,341785.0
2018-02-16 09:30:00,16.32,16.32,16.2,16.24,240976.0,14.9789,14.9789,14.8688,14.9055,240976.0
2018-02-16 10:00:00,16.24,16.33,16.23,16.3,166458.0,14.9055,14.9881,14.8963,14.9606,166458.0
2018-02-16 10:30:00,16.29,16.38,16.29,16.31,154855.0,14.9514,15.034,14.9514,14.9697,154855.0
2018-02-16 11:00:00,16.32,16.37,16.31,16.35,139063.0,14.9789,15.0248,14.9697,15.0064,139063.0
2018-02-16 11:30:00,16.35,16.41,16.34,16.38,140469.0,15.0064,15.0615,14.9973,15.034,140469.0
2018-02-16 12:00:00,16.38,16.42,16.37,16.4,60504.0,15.034,15.0707,15.0248,15.0523,60504.0
2018-02-16 12:30:00,16.4,16.44,16.35,16.38,120646.0,15.0523,15.0891,15.0064,15.034,120646.0
2018-02-16 13:00:00,16.38,16.39,16.28,16.29,111846.0,15.034,15.0432,14.9422,14.9514,111846.0
2018-02-16 13:30:00,16.29,16.33,16.27,16.32,68680.0,14.9514,14.9881,14.933,14.9789,68680.0
2018-02-16 14:00:00,16.32,16.33,16.26,16.28,80344.0,14.9789,14.9881,14.9238,14.9422,80344.0
2018-02-16 14:30:00,16.28,16.31,16.27,16.3,99051.0,14.9422,14.9697,14.933,14.9606,99051.0
2018-02-16 15:00:00,16.3,16.31,16.28,16.29,111704.0,14.9606,14.9697,14.9422,14.9514,111704.0
2018-02-16 15:30:00,16.3,16.31,16.25,16.26,347220.0,14.9606,14.9697,14.9147,14.9238,347220.0
2018-02-20 09:30:00,16.15,16.23,16.1,16.14,115237.0,14.8229,14.8963,14.777,14.8137,115237.0
2018-02-20 10:00:00,16.13,16.19,16.11,16.14,121220.0,14.8045,14.8596,14.7862,14.8137,121220.0
2018-02-20 10:30:00,16.14,16.15,16.1,16.12,84911.0,14.8137,14.8229,14.777,14.7953,84911.0
2018-02-20 11:00:00,16.13,16.16,16.11,16.13,99521.0,14.8045,14.8321,14.7862,14.8045,99521.0
2018-02-20 11:30:00,16.13,16.18,16.12,16.13,106160.0,14.8045,14.8504,14.7953,14.8045,106160.0
2018-02-20 12:00:00,16.13,16.15,16.1,16.13,101494.0,14.8045,14.8229,14.777,14.8045,101494.0
2018-02-20 12:30:00,16.14,16.14,16.11,16.13,46369.0,14.8137,14.8137,14.7862,14.8045,46369.0
2018-02-20 13:00:00,16.12,16.13,16.07,16.09,45037.0,14.7953,14.8045,14.7495,14.7678,45037.0
2018-02-20 13:30:00,16.08,16.1,16.07,16.09,65456.0,14.7586,14.777,14.7495,14.7678,65456.0
2018-02-20 14:00:00,16.08,16.09,15.99,16.03,91975.0,14.7586,14.7678,14.676,14.7127,91975.0
2018-02-20 14:30:00,16.02,16.06,16.0,16.0,65595.0,14.7036,14.7403,14.6852,14.6852,65595.0
2018-02-20 15:00:00,16.01,16.01,15.93,15.96,154379.0,14.6944,14.6944,14.621,14.6485,154379.0
2018-02-20 15:30:00,15.96,15.97,15.93,15.95,609265.0,14.6485,14.6577,14.621,14.6393,609265.0
2018-02-21 09:30:00,15.96,16.1,15.96,16.06,248022.0,14.6485,14.777,14.6485,14.7403,248022.0
2018-02-21 10:00:00,16.06,16.1,16.04,16.08,194878.0,14.7403,14.777,14.7219,14.7586,194878.0
2018-02-21 10:30:00,16.08,16.11,16.06,16.08,129215.0,14.7586,14.7862,14.7403,14.7586,129215.0
2018-02-21 11:00:00,16.07,16.14,16.07,16.13,131637.0,14.7495,14.8137,14.7495,14.8045,131637.0
2018-02-21 11:30:00,16.13,16.17,16.09,16.13,178170.0,14.8045,14.8412,14.7678,14.8045,178170.0
2018-02-21 12:00:00,16.14,16.15,16.11,16.13,336331.0,14.8137,14.8229,14.7862,14.8045,336331.0
2018-02-21 12:30:00,16.13,16.21,16.11,16.21,251541.0,14.8045,14.878,14.7862,14.878,251541.0
2018-02-21 13:00:00,16.21,16.23,16.18,16.18,142508.0,14.878,14.8963,14.8504,14.8504,142508.0
2018-02-21 13:30:00,16.19,16.21,16.16,16.17,77927.0,14.8596,14.878,14.8321,14.8412,77927.0
2018-02-21 14:00:00,16.16,16.22,16.16,16.17,403473.0,14.8321,14.8871,14.8321,14.8412,403473.0
2018-02-21 14:30:00,16.18,16.2,16.11,16.13,113540.0,14.8504,14.8688,14.7862,14.8045,113540.0
2018-02-21 15:00:00,16.13,16.13,16.01,16.07,191451.0,14.8045,14.8045,14.6944,14.7495,191451.0
2018-02-21 15:30:00,16.08,16.09,16.0,16.0,543032.0,14.7586,14.7678,14.6852,14.6852,543032.0
2018-02-22 09:30:00,16.12,16.23,16.12,16.15,156075.0,14.7953,14.8963,14.7953,14.8229,156075.0
2018-02-22 10:00:00,16.17,16.24,16.14,16.14,403530.0,14.8412,14.9055,14.8137,14.8137,403530.0
2018-02-22 10:30:00,16.14,16.22,16.13,16.19,200695.0,14.8137,14.8871,14.8045,14.8596,200695.0
2018-02-22 11:00:00,16.19,16.31,16.19,16.3,147651.0,14.8596,14.9697,14.8596,14.9606,147651.0
2018-02-22 11:30:00,16.29,16.33,16.27,16.32,75534.0,14.9514,14.9881,14.933,14.9789,75534.0
2018-02-22 12:00:00,16.32,16.34,16.3,16.32,52726.0,14.9789,14.9973,14.9606,14.9789,52726.0
2018-02-22 12:30:00,16.33,16.34,16.25,16.27,67537.0,14.9881,14.9973,14.9147,14.933,67537.0
2018-02-22 13:00:00,16.27,16.3,16.22,16.25,68360.0,14.933,14.9606,14.8871,14.9147,68360.0
2018-02-22 13:30:00,16.26,16.27,16.21,16.26,66706.0,14.9238,14.933,14.878,14.9238,66706.0
2018-02-22 14:00:00,16.26,16.3,16.25,16.3,53890.0,14.9238,14.9606,14.9147,14.9606,53890.0
2018-02-22 14:30:00,16.3,16.31,16.2,16.21,82535.0,14.9606,14.9697,14.8688,14.878,82535.0
2018-02-22 15:00:00,16.21,16.24,16.2,16.21,107083.0,14.878,14.9055,14.8688,14.878,107083.0
2018-02-22 15:30:00,16.22,16.27,16.21,16.22,509894.0,14.8871,14.933,14.878,14.8871,509894.0
2018-02-23 09:30:00,16.3,16.37,16.26,16.31,65742.0,14.9606,15.0248,14.9238,14.9697,65742.0
2018-02-23 10:00:00,16.32,16.33,16.14,16.17,60499.0,14.9789,14.9881,14.8137,14.8412,60499.0
2018-02-23 10:30:00,16.17,16.22,16.15,16.2,64344.0,14.8412,14.8871,14.8229,14.8688,64344.0
2018-02-23 11:00:00,16.2,16.21,16.14,16.16,77165.0,14.8688,14.878,14.8137,14.8321,77165.0
2018-02-23 11:30:00,16.17,16.26,16.16,16.26,56605.0,14.8412,14.9238,14.8321,14.9238,56605.0
2018-02-23 12:00:00,16.25,16.27,16.25,16.26,49746.0,14.9147,14.933,14.9147,14.9238,49746.0
2018-02-23 12:30:00,16.26,16.27,16.22,16.24,53647.0,14.9238,14.933,14.8871,14.9055,53647.0
2018-02-23 13:00:00,16.25,16.25,16.22,16.22,27236.0,14.9147,14.9147,14.8871,14.8871,27236.0
2018-02-23 13:30:00,16.23,16.28,16.22,16.27,46114.0,14.8963,14.9422,14.8871,14.933,46114.0
2018-02-23 14:00:00,16.26,16.3,16.25,16.29,38039.0,14.9238,14.9606,14.9147,14.9514,38039.0
2018-02-23 14:30:00,16.3,16.37,16.29,16.36,45887.0,14.9606,15.0248,14.9514,15.0156,45887.0
2018-02-23 15:00:00,16.36,16.4,16.35,16.4,70826.0,15.0156,15.0523,15.0064,15.0523,70826.0
2018-02-23 15:30:00,16.4,16.51,16.38,16.51,421508.0,15.0523,15.1533,15.034,15.1533,421508.0
2018-02-26 09:30:00,16.53,16.6,16.49,16.53,74667.0,15.1717,15.2359,15.1349,15.1717,74667.0
2018-02-26 10:00:00,16.52,16.53,16.45,16.46,44959.0,15.1625,15.1717,15.0982,15.1074,44959.0
2018-02-26 10:30:00,16.46,16.5,16.45,16.49,60593.0,15.1074,15.1441,15.0982,15.1349,60593.0
2018-02-26 11:00:00,16.49,16.55,16.47,16.55,85576.0,15.1349,15.19,15.1166,15.19,85576.0
2018-02-26 11:30:00,16.55,16.56,16.51,16.55,26989.0,15.19,15.1992,15.1533,15.19,26989.0
2018-02-26 12:00:00,16.55,16.6,16.55,16.59,34930.0,15.19,15.2359,15.19,15.2267,34930.0
2018-02-26 12:30:00,16.59,16.63,16.56,16.62,47510.0,15.2267,15.2634,15.1992,15.2543,47510.0
2018-02-26 13:00:00,16.62,16.64,16.59,16.64,31165.0,15.2543,15.2726,15.2267,15.2726,31165.0
2018-02-26 13:30:00,16.63,16.64,16.6,16.64,39004.0,15.2634,15.2726,15.2359,15.2726,39004.0
2018-02-26 14:00:00,16.63,16.66,16.63,16.64,58119.0,15.2634,15.291,15.2634,15.2726,58119.0
2018-02-26 14:30:00,16.63,16.66,16.62,16.63,64205.0,15.2634,15.291,15.2543,15.2634,64205.0
2018-02-26 15:00:00,16.63,16.66,16.62,16.64,50634.0,15.2634,15.291,15.2543,15.2726,50634.0
2018-02-26 15:30:00,16.64,16.66,16.61,16.64,211433.0,15.2726,15.291,15.2451,15.2726,211433.0
2018-02-27 09:30:00,16.63,16.67,16.57,16.57,82791.0,15.2634,15.3002,15.2084,15.2084,82791.0
2018-02-27 10:00:00,16.57,16.6,16.53,16.56,82286.0,15.2084,15.2359,15.1717,15.1992,82286.0
2018-02-27 10:30:00,16.57,16.57,16.46,16.49,70278.0,15.2084,15.2084,15.1074,15.1349,70278.0
2018-02-27 11:00:00,16.48,16.51,16.44,16.45,64448.0,15.1258,15.1533,15.0891,15.0982,64448.0
2018-02-27 11:30:00,16.46,16.49,16.42,16.44,61587.0,15.1074,15.1349,15.0707,15.0891,61587.0
2018-02-27 12:00:00,16.44,16.45,16.4,16.43,45525.0,15.0891,15.0982,15.0523,15.0799,45525.0
2018-02-27 12:30:00,16.43,16.51,16.42,16.51,49131.0,15.0799,15.1533,15.0707,15.1533,49131.0
2018-02-27 13:00:00,16.51,16.52,16.49,16.51,38860.0,15.1533,15.1625,15.1349,15.1533,38860.0
2018-02-27 13:30:00,16.5,16.5,16.45,16.46,38451.0,15.1441,15.1441,15.0982,15.1074,38451.0
2018-02-27 14:00:00,16.47,16.47,16.4,16.43,42776.0,15.1166,15.1166,15.0523,15.0799,42776.0
2018-02-27 14:30:00,16.43,16.46,16.41,16.45,55903.0,15.0799,15.1074,15.0615,15.0982,55903.0
2018-02-27 15:00:00,16.45,16.46,16.4,16.43,79524.0,15.0982,15.1074,15.0523,15.0799,79524.0
2018-02-27 15:30:00,16.42,16.44,16.37,16.37,280025.0,15.0707,15.0891,15.0248,15.0248,280025.0
2018-02-28 09:30:00,16.39,16.45,16.27,16.36,122603.0,15.0432,15.0982,14.933,15.0156,122603.0
2018-02-28 10:00:00,16.36,16.44,16.34,16.44,26841.0,15.0156,15.0891,14.9973,15.0891,26841.0
2018-02-28 10:30:00,16.44,16.46,16.38,16.4,54314.0,15.0891,15.1074,15.034,15.0523,54314.0
2018-02-28 11:00:00,16.4,16.42,16.37,16.39,68629.0,15.0523,15.0707,15.0248,15.0432,68629.0
2018-02-28 11:30:00,16.39,16.39,16.35,16.39,38949.0,15.0432,15.0432,15.0064,15.0432,38949.0
2018-02-28 12:00:00,16.39,16.41,16.34,16.35,61185.0,15.0432,15.0615,14.9973,15.0064,61185.0
2018-02-28 12:30:00,16.34,16.4,16.33,16.38,28280.0,14.9973,15.0523,14.9881,15.034,28280.0
2018-02-28 13:00:00,16.37,16.4,16.36,16.38,24780.0,15.0248,15.0523,15.0156,15.034,24780.0
2018-02-28 13:30:00,16.38,16.38,16.33,16.33,63042.0,15.034,15.034,14.9881,14.9881,63042.0
2018-02-28 14:00:00,16.34,16.37,16.33,16.34,68938.0,14.9973,15.0248,14.9881,14.9973,68938.0
2018-02-28 14:30:00,16.35,16.35,16.21,16.21,89416.0,15.0064,15.0064,14.878,14.878,89416.0
2018-02-28 15:00:00,16.21,16.23,16.14,16.16,154816.0,14.878,14.8963,14.8137,14.8321,154816.0
2018-02-28 15:30:00,16.16,16.19,16.12,16.12,571141.0,14.8321,14.8596,14.7953,14.7953,571141.0
2018-03-01 09:30:00,16.11,16.16,16.04,16.07,94175.0,14.7862,14.8321,14.7219,14.7495,94175.0
2018-03-01 10:00:00,16.06,16.12,16.05,16.07,73527.0,14.7403,14.7953,14.7311,14.7495,73527.0
2018-03-01 10:30:00,16.08,16.14,16.06,16.07,68205.0,14.7586,14.8137,14.7403,14.7495,68205.0
2018-03-01 11:00:00,16.06,16.14,16.06,16.1,52242.0,14.7403,14.8137,14.7403,14.777,52242.0
2018-03-01 11:30:00,16.1,16.19,16.1,16.18,53340.0,14.777,14.8596,14.777,14.8504,53340.0
2018-03-01 12:00:00,16.17,16.17,16.0,16.03,206240.0,14.8412,14.8412,14.6852,14.7127,206240.0
2018-03-01 12:30:00,16.03,16.07,15.99,16.03,69263.0,14.7127,14.7495,14.676,14.7127,69263.0
2018-03-01 13:00:00,16.02,16.02,15.9,15.93,106426.0,14.7036,14.7036,14.5934,14.621,106426.0
2018-03-01 13:30:00,15.93,15.93,15.78,15.79,185610.0,14.621,14.621,14.4833,14.4925,185610.0
2018-03-01 14:00:00,15.79,15.81,15.73,15.78,133059.0,14.4925,14.5108,14.4374,14.4833,133059.0
2018-03-01 14:30:00,15.78,15.8,15.72,15.74,135418.0,14.4833,14.5016,14.4282,14.4466,135418.0
2018-03-01 15:00:00,15.74,15.85,15.7,15.82,156159.0,14.4466,14.5475,14.4099,14.52,156159.0
2018-03-01 15:30:00,15.83,15.83,15.72,15.74,685848.0,14.5292,14.5292,14.4282,14.4466,685848.0
2018-03-02 09:30:00,15.74,15.75,15.64,15.68,103153.0,14.4466,14.4558,14.3548,14.3915,103153.0
2018-03-02 10:00:00,15.67,15.69,15.64,15.67,62501.0,14.3823,14.4007,14.3548,14.3823,62501.0
2018-03-02 10:30:00,15.66,15.76,15.66,15.74,86313.0,14.3732,14.4649,14.3732,14.4466,86313.0
2018-03-02 11:00:00,15.74,15.77,15.72,15.76,107270.0,14.4466,14.4741,14.4282,14.4649,107270.0
2018-03-02 11:30:00,15.75,15.8,15.71,15.78,119673.0,14.4558,14.5016,14.419,14.4833,119673.0
2018-03-02 12:00:00,15.78,15.8,15.75,15.78,212607.0,14.4833,14.5016,14.4558,14.4833,212607.0
2018-03-02 12:30:00,15.78,15.83,15.73,15.82,155335.0,14.4833,14.5292,14.4374,14.52,155335.0
2018-03-02 13:00:00,15.81,15.83,15.75,15.79,55159.0,14.5108,14.5292,14.4558,14.4925,55159.0
2018-03-02 13:30:00,15.78,15.79,15.73,15.76,243418.0,14.4833,14.4925,14.4374,14.4649,243418.0
2018-03-02 14:00:00,15.76,15.79,15.75,15.76,213564.0,14.4649,14.4925,14.4558,14.4649,213564.0
2018-03-02 14:30:00,15.76,15.79,15.75,15.77,220499.0,14.4649,14.4925,14.4558,14.4741,220499.0
2018-03-02 15:00:00,15.76,15.79,15.71,15.78,262935.0,14.4649,14.4925,14.419,14.4833,262935.0
2018-03-02 15:30:00,15.78,15.9,15.77,15.87,1274666.0,14.4833,14.5934,14.4741,14.5659,1274666.0
2018-03-05 09:30:00,15.79,15.92,15.76,15.89,85835.0,14.4925,14.6118,14.4649,14.5842,85835.0
2018-03-05 10:00:00,15.9,15.96,15.9,15.94,70582.0,14.5934,14.6485,14.5934,14.6301,70582.0
2018-03-05 10:30:00,15.94,16.0,15.93,16.0,70181.0,14.6301,14.6852,14.621,14.6852,70181.0
2018-03-05 11:00:00,16.0,16.1,15.99,16.09,57213.0,14.6852,14.777,14.676,14.7678,57213.0
2018-03-05 11:30:00,16.09,16.14,16.07,16.14,40159.0,14.7678,14.8137,14.7495,14.8137,40159.0
2018-03-05 12:00:00,16.14,16.17,16.1,16.12,74815.0,14.8137,14.8412,14.777,14.7953,74815.0
2018-03-05 12:30:00,16.12,16.15,16.09,16.15,50912.0,14.7953,14.8229,14.7678,14.8229,50912.0
2018-03-05 13:00:00,16.14,16.16,16.11,16.12,48757.0,14.8137,14.8321,14.7862,14.7953,48757.0
2018-03-05 13:30:00,16.12,16.13,16.09,16.11,58085.0,14.7953,14.8045,14.7678,14.7862,58085.0
2018-03-05 14:00:00,16.12,16.12,16.05,16.11,59460.0,14.7953,14.7953,14.7311,14.7862,59460.0
2018-03-05 14:30:00,16.11,16.14,16.09,16.14,59514.0,14.7862,14.8137,14.7678,14.8137,59514.0
2018-03-05 15:00:00,16.14,16.15,16.11,16.12,91721.0,14.8137,14.8229,14.7862,14.7953,91721.0
2018-03-05 15:30:00,16.12,16.18,16.11,16.15,370708.0,14.7953,14.8504,14.7862,14.8229,370708.0
2018-03-06 09:30:00,16.16,16.25,16.12,16.22,80636.0,14.8321,14.9147,14.7953,14.8871,80636.0
2018-03-06 10:00:00,16.21,16.21,16.15,16.18,100605.0,14.878,14.878,14.8229,14.8504,100605.0
2018-03-06 10:30:00,16.18,16.22,16.13,16.14,109240.0,14.8504,14.8871,14.8045,14.8137,109240.0
2018-03-06 11:00:00,16.14,16.16,16.09,16.14,119999.0,14.8137,14.8321,14.7678,14.8137,119999.0
2018-03-06 11:30:00,16.14,16.19,16.14,16.19,61335.0,14.8137,14.8596,14.8137,14.8596,61335.0
2018-03-06 12:00:00,16.18,16.23,16.18,16.18,37768.0,14.8504,14.8963,14.8504,14.8504,37768.0
2018-03-06 12:30:00,16.17,16.23,16.17,16.21,122857.0,14.8412,14.8963,14.8412,14.878,122857.0
2018-03-06 13:00:00,16.22,16.24,16.2,16.21,67737.0,14.8871,14.9055,14.8688,14.878,67737.0
2018-03-06 13:30:00,16.22,16.22,16.17,16.2,51026.0,14.8871,14.8871,14.8412,14.8688,51026.0
2018-03-06 14:00:00,16.2,16.29,16.19,16.29,78574.0,14.8688,14.9514,14.8596,14.9514,78574.0
2018-03-06 14:30:00,16.29,16.32,16.27,16.32,72043.0,14.9514,14.9789,14.933,14.9789,72043.0
2018-03-06 15:00:00,16.31,16.36,16.31,16.35,92897.0,14.9697,15.0156,14.9697,15.0064,92897.0
2018-03-06 15:30:00,16.35,16.44,16.34,16.42,470742.0,15.0064,15.0891,14.9973,15.0707,470742.0
2018-03-07 09:30:00,16.27,16.35,16.24,16.27,89058.0,14.933,15.0064,14.9055,14.933,89058.0
2018-03-07 10:00:00,16.27,16.28,16.23,16.25,87112.0,14.933,14.9422,14.8963,14.9147,87112.0
2018-03-07 10:30:00,16.25,16.26,16.22,16.25,73648.0,14.9147,14.9238,14.8871,14.9147,73648.0
2018-03-07 11:00:00,16.24,16.25,16.16,16.18,74037.0,14.9055,14.9147,14.8321,14.8504,74037.0
2018-03-07 11:30:00,16.18,16.19,16.13,16.14,46256.0,14.8504,14.8596,14.8045,14.8137,46256.0
2018-03-07 12:00:00,16.14,16.15,16.1,16.14,71425.0,14.8137,14.8229,14.777,14.8137,71425.0
2018-03-07 12:30:00,16.14,16.17,16.12,16.16,59373.0,14.8137,14.8412,14.7953,14.8321,59373.0
2018-03-07 13:00:00,16.15,16.17,16.1,16.17,61464.0,14.8229,14.8412,14.777,14.8412,61464.0
2018-03-07 13:30:00,16.18,16.21,16.16,16.2,49620.0,14.8504,14.878,14.8321,14.8688,49620.0
2018-03-07 14:00:00,16.2,16.23,16.18,16.2,37788.0,14.8688,14.8963,14.8504,14.8688,37788.0
2018-03-07 14:30:00,16.2,16.27,16.19,16.25,95105.0,14.8688,14.933,14.8596,14.9147,95105.0
2018-03-07 15:00:00,16.25,16.29,16.25,16.29,70091.0,14.9147,14.9514,14.9147,14.9514,70091.0
2018-03-07 15:30:00,16.29,16.32,16.28,16.3,283255.0,14.9514,14.9789,14.9422,14.9606,283255.0
2018-03-08 09:30:00,16.37,16.39,16.3,16.31,41308.0,15.0248,15.0432,14.9606,14.9697,41308.0
2018-03-08 10:00:00,16.3,16.32,16.23,16.23,61210.0,14.9606,14.9789,14.8963,14.8963,61210.0
2018-03-08 10:30:00,16.23,16.25,16.2,16.23,52302.0,14.8963,14.9147,14.8688,14.8963,52302.0
2018-03-08 11:00:00,16.23,16.26,16.22,16.23,35341.0,14.8963,14.9238,14.8871,14.8963,35341.0
2018-03-08 11:30:00,16.22,16.23,16.19,16.21,43235.0,14.8871,14.8963,14.8596,14.878,43235.0
2018-03-08 12:00:00,16.21,16.21,16.16,16.18,40340.0,14.878,14.878,14.8321,14.8504,40340.0
2018-03-08 12:30:00,16.18,16.2,16.17,16.19,21872.0,14.8504,14.8688,14.8412,14.8596,21872.0
2018-03-08 13:00:00,16.2,16.23,16.17,16.18,44616.0,14.8688,14.8963,14.8412,14.8504,44616.0
2018-03-08 13:30:00,16.18,16.2,16.17,16.18,20482.0,14.8504,14.8688,14.8412,14.8504,20482.0
2018-03-08 14:00:00,16.18,16.22,16.17,16.2,29420.0,14.8504,14.8871,14.8412,14.8688,29420.0
2018-03-08 14:30:00,16.2,16.23,16.18,16.21,38218.0,14.8688,14.8963,14.8504,14.878,38218.0
2018-03-08 15:00:00,16.21,16.24,16.21,16.21,46975.0,14.878,14.9055,14.878,14.878,46975.0
2018-03-08 15:30:00,16.22,16.22,16.15,16.21,266465.0,14.8871,14.8871,14.8229,14.878,266465.0
2018-03-09 09:30:00,16.3,16.36,16.23,16.33,102731.0,14.9606,15.0156,14.8963,14.9881,102731.0
2018-03-09 10:00:00,16.33,16.34,16.28,16.32,59233.0,14.9881,14.9973,14.9422,14.9789,59233.0
2018-03-09 10:30:00,16.32,16.36,16.31,16.32,64608.0,14.9789,15.0156,14.9697,14.9789,64608.0
2018-03-09 11:00:00,16.32,16.35,16.31,16.35,69941.0,14.9789,15.0064,14.9697,15.0064,69941.0
2018-03-09 11:30:00,16.35,16.36,16.32,16.32,40418.0,15.0064,15.0156,14.9789,14.9789,40418.0
2018-03-09 12:00:00,16.32,16.33,16.3,16.32,44873.0,14.9789,14.9881,14.9606,14.9789,44873.0
2018-03-09 12:30:00,16.32,16.32,16.3,16.3,27149.0,14.9789,14.9789,14.9606,14.9606,27149.0
2018-03-09 13:00:00,16.3,16.32,16.29,16.3,37969.0,14.9606,14.9789,14.9514,14.9606,37969.0
2018-03-09 13:30:00,16.3,16.32,16.29,16.32,34957.0,14.9606,14.9789,14.9514,14.9789,34957.0
2018-03-09 14:00:00,16.32,16.37,16.31,16.36,53820.0,14.9789,15.0248,14.9697,15.0156,53820.0
2018-03-09 14:30:00,16.36,16.42,16.35,16.42,54240.0,15.0156,15.0707,15.0064,15.0707,54240.0
2018-03-09 15:00:00,16.42,16.43,16.39,16.39,55302.0,15.0707,15.0799,15.0432,15.0432,55302.0
2018-03-09 15:30:00,16.39,16.47,16.39,16.47,234279.0,15.0432,15.1166,15.0432,15.1166,234279.0
2018-03-12 09:30:00,16.51,16.6,16.46,16.55,77783.0,15.1533,15.2359,15.1074,15.19,77783.0
2018-03-12 10:00:00,16.55,16.65,16.55,16.64,67422.0,15.19,15.2818,15.19,15.2726,67422.0
2018-03-12 10:30:00,16.64,16.66,16.61,16.64,52740.0,15.2726,15.291,15.2451,15.2726,52740.0
2018-03-12 11:00:00,16.63,16.67,16.61,16.65,65883.0,15.2634,15.3002,15.2451,15.2818,65883.0
2018-03-12 11:30:00,16.65,16.66,16.62,16.62,34574.0,15.2818,15.291,15.2543,15.2543,34574.0
2018-03-12 12:00:00,16.63,16.66,16.61,16.64,51285.0,15.2634,15.291,15.2451,15.2726,51285.0
2018-03-12 12:30:00,16.63,16.63,16.57,16.59,40514.0,15.2634,15.2634,15.2084,15.2267,40514.0
2018-03-12 13:00:00,16.59,16.6,16.56,16.57,35997.0,15.2267,15.2359,15.1992,15.2084,35997.0
2018-03-12 13:30:00,16.57,16.58,16.54,16.54,40409.0,15.2084,15.2175,15.1808,15.1808,40409.0
2018-03-12 14:00:00,16.55,16.55,16.49,16.51,44500.0,15.19,15.19,15.1349,15.1533,44500.0
2018-03-12 14:30:00,16.51,16.51,16.47,16.48,40779.0,15.1533,15.1533,15.1166,15.1258,40779.0
2018-03-12 15:00:00,16.48,16.5,16.46,16.49,45656.0,15.1258,15.1441,15.1074,15.1349,45656.0
2018-03-12 15:30:00,16.49,16.58,16.49,16.54,162189.0,15.1349,15.2175,15.1349,15.1808,162189.0
2018-03-13 09:30:00,16.62,16.67,16.53,16.54,70644.0,15.3474,15.3936,15.2643,15.2736,70644.0
2018-03-13 10:00:00,16.53,16.56,16.52,16.55,49543.0,15.2643,15.292,15.2551,15.2828,49543.0
2018-03-13 10:30:00,16.55,16.55,16.49,16.49,66423.0,15.2828,15.2828,15.2274,15.2274,66423.0
2018-03-13 11:00:00,16.49,16.5,16.41,16.41,64091.0,15.2274,15.2366,15.1535,15.1535,64091.0
2018-03-13 11:30:00,16.42,16.45,16.38,16.4,38473.0,15.1628,15.1905,15.1258,15.1443,38473.0
2018-03-13 12:00:00,16.39,16.41,16.36,16.39,39677.0,15.1351,15.1535,15.1074,15.1351,39677.0
2018-03-13 12:30:00,16.4,16.44,16.4,16.44,32653.0,15.1443,15.1812,15.1443,15.1812,32653.0
2018-03-13 13:00:00,16.44,16.45,16.42,16.44,25147.0,15.1812,15.1905,15.1628,15.1812,25147.0
2018-03-13 13:30:00,16.43,16.44,16.39,16.4,27724.0,15.172,15.1812,15.1351,15.1443,27724.0
2018-03-13 14:00:00,16.4,16.4,16.37,16.39,28448.0,15.1443,15.1443,15.1166,15.1351,28448.0
2018-03-13 14:30:00,16.38,16.41,16.38,16.41,34109.0,15.1258,15.1535,15.1258,15.1535,34109.0
2018-03-13 15:00:00,16.41,16.41,16.34,16.36,52738.0,15.1535,15.1535,15.0889,15.1074,52738.0
2018-03-13 15:30:00,16.36,16.37,16.31,16.36,218835.0,15.1074,15.1166,15.0612,15.1074,218835.0
2018-03-14 09:30:00,16.45,16.47,16.35,16.42,67215.0,15.1905,15.2089,15.0981,15.1628,67215.0
2018-03-14 10:00:00,16.41,16.44,16.37,16.39,40704.0,15.1535,15.1812,15.1166,15.1351,40704.0
2018-03-14 10:30:00,16.39,16.43,16.38,16.41,44979.0,15.1351,15.172,15.1258,15.1535,44979.0
2018-03-14 11:00:00,16.41,16.43,16.33,16.36,19914.0,15.1535,15.172,15.0797,15.1074,19914.0
2018-03-14 11:30:00,16.35,16.36,16.29,16.3,31858.0,15.0981,15.1074,15.0427,15.0519,31858.0
2018-03-14 12:00:00,16.3,16.31,16.27,16.31,36152.0,15.0519,15.0612,15.0242,15.0612,36152.0
2018-03-14 12:30:00,16.32,16.36,16.31,16.33,17053.0,15.0704,15.1074,15.0612,15.0797,17053.0
2018-03-14 13:00:00,16.33,16.34,16.3,16.31,21818.0,15.0797,15.0889,15.0519,15.0612,21818.0
2018-03-14 13:30:00,16.32,16.4,16.31,16.37,74990.0,15.0704,15.1443,15.0612,15.1166,74990.0
2018-03-14 14:00:00,16.38,16.39,16.33,16.34,20500.0,15.1258,15.1351,15.0797,15.0889,20500.0
2018-03-14 14:30:00,16.33,16.36,16.28,16.32,37559.0,15.0797,15.1074,15.0335,15.0704,37559.0
2018-03-14 15:00:00,16.32,16.33,16.27,16.3,80593.0,15.0704,15.0797,15.0242,15.0519,80593.0
2018-03-14 15:30:00,16.3,16.36,16.3,16.33,164016.0,15.0519,15.1074,15.0519,15.0797,164016.0
2018-03-15 09:30:00,16.34,16.42,16.34,16.37,116655.0,15.0889,15.1628,15.0889,15.1166,116655.0
2018-03-15 10:00:00,16.37,16.41,16.36,16.39,44304.0,15.1166,15.1535,15.1074,15.1351,44304.0
2018-03-15 10:30:00,16.39,16.43,16.38,16.41,52006.0,15.1351,15.172,15.1258,15.1535,52006.0
2018-03-15 11:00:00,16.41,16.45,16.4,16.44,42384.0,15.1535,15.1905,15.1443,15.1812,42384.0
2018-03-15 11:30:00,16.44,16.5,16.44,16.47,65682.0,15.1812,15.2366,15.1812,15.2089,65682.0
2018-03-15 12:00:00,16.47,16.47,16.41,16.43,29157.0,15.2089,15.2089,15.1535,15.172,29157.0
2018-03-15 12:30:00,16.43,16.46,16.41,16.46,41427.0,15.172,15.1997,15.1535,15.1997,41427.0
2018-03-15 13:00:00,16.45,16.46,16.43,16.45,22335.0,15.1905,15.1997,15.172,15.1905,22335.0
2018-03-15 13:30:00,16.45,16.45,16.41,16.42,33786.0,15.1905,15.1905,15.1535,15.1628,33786.0
2018-03-15 14:00:00,16.42,16.45,16.41,16.41,53382.0,15.1628,15.1905,15.1535,15.1535,53382.0
2018-03-15 14:30:00,16.42,16.43,16.41,16.42,23338.0,15.1628,15.172,15.1535,15.1628,23338.0
2018-03-15 15:00:00,16.42,16.45,16.4,16.45,76780.0,15.1628,15.1905,15.1443,15.1905,76780.0
2018-03-15 15:30:00,16.45,16.45,16.37,16.43,404505.0,15.1905,15.1905,15.1166,15.172,404505.0
2018-03-16 09:30:00,16.44,16.57,16.44,16.55,292998.0,15.1812,15.3013,15.1812,15.2828,292998.0
2018-03-16 10:00:00,16.56,16.67,16.55,16.67,125534.0,15.292,15.3936,15.2828,15.3936,125534.0
2018-03-16 10:30:00,16.66,16.68,16.6,16.63,63744.0,15.3844,15.4029,15.329,15.3567,63744.0
2018-03-16 11:00:00,16.64,16.64,16.6,16.61,44107.0,15.3659,15.3659,15.329,15.3382,44107.0
2018-03-16 11:30:00,16.61,16.67,16.61,16.64,36687.0,15.3382,15.3936,15.3382,15.3659,36687.0
2018-03-16 12:00:00,16.63,16.64,16.59,16.63,34761.0,15.3567,15.3659,15.3197,15.3567,34761.0
2018-03-16 12:30:00,16.64,16.64,16.61,16.63,27063.0,15.3659,15.3659,15.3382,15.3567,27063.0
2018-03-16 13:00:00,16.64,16.65,16.58,16.58,22655.0,15.3659,15.3751,15.3105,15.3105,22655.0
2018-03-16 13:30:00,16.58,16.62,16.57,16.6,61184.0,15.3105,15.3474,15.3013,15.329,61184.0
2018-03-16 14:00:00,16.6,16.6,16.57,16.59,24967.0,15.329,15.329,15.3013,15.3197,24967.0
2018-03-16 14:30:00,16.59,16.6,16.57,16.58,45542.0,15.3197,15.329,15.3013,15.3105,45542.0
2018-03-16 15:00:00,16.59,16.59,16.57,16.57,22356.0,15.3197,15.3197,15.3013,15.3013,22356.0
2018-03-16 15:30:00,16.57,16.65,16.57,16.59,379851.0,15.3013,15.3751,15.3013,15.3197,379851.0
2018-03-19 09:30:00,16.55,16.65,16.53,16.55,128037.0,15.2828,15.3751,15.2643,15.2828,128037.0
2018-03-19 10:00:00,16.55,16.59,16.51,16.56,53383.0,15.2828,15.3197,15.2459,15.292,53383.0
2018-03-19 10:30:00,16.56,16.58,16.53,16.55,53217.0,15.292,15.3105,15.2643,15.2828,53217.0
2018-03-19 11:00:00,16.55,16.55,16.51,16.53,85035.0,15.2828,15.2828,15.2459,15.2643,85035.0
2018-03-19 11:30:00,16.52,16.53,16.47,16.5,168863.0,15.2551,15.2643,15.2089,15.2366,168863.0
2018-03-19 12:00:00,16.5,16.55,16.48,16.5,170747.0,15.2366,15.2828,15.2182,15.2366,170747.0
2018-03-19 12:30:00,16.5,16.5,16.43,16.45,185786.0,15.2366,15.2366,15.172,15.1905,185786.0
2018-03-19 13:00:00,16.45,16.46,16.4,16.43,270987.0,15.1905,15.1997,15.1443,15.172,270987.0
2018-03-19 13:30:00,16.43,16.43,16.36,16.37,105089.0,15.172,15.172,15.1074,15.1166,105089.0
2018-03-19 14:00:00,16.38,16.39,16.35,16.36,95905.0,15.1258,15.1351,15.0981,15.1074,95905.0
2018-03-19 14:30:00,16.36,16.37,16.32,16.35,121609.0,15.1074,15.1166,15.0704,15.0981,121609.0
2018-03-19 15:00:00,16.34,16.4,16.32,16.36,328558.0,15.0889,15.1443,15.0704,15.1074,328558.0
2018-03-19 15:30:00,16.35,16.41,16.34,16.35,462860.0,15.0981,15.1535,15.0889,15.0981,462860.0
2018-03-20 09:30:00,16.37,16.38,16.28,16.3,137784.0,15.1166,15.1258,15.0335,15.0519,137784.0
2018-03-20 10:00:00,16.3,16.31,16.27,16.3,49260.0,15.0519,15.0612,15.0242,15.0519,49260.0
2018-03-20 10:30:00,16.3,16.35,16.3,16.34,53216.0,15.0519,15.0981,15.0519,15.0889,53216.0
2018-03-20 11:00:00,16.34,16.35,16.31,16.31,49208.0,15.0889,15.0981,15.0612,15.0612,49208.0
2018-03-20 11:30:00,16.31,16.31,16.28,16.3,77416.0,15.0612,15.0612,15.0335,15.0519,77416.0
2018-03-20 12:00:00,16.3,16.34,16.29,16.31,37901.0,15.0519,15.0889,15.0427,15.0612,37901.0
2018-03-20 12:30:00,16.32,16.33,16.29,16.3,55525.0,15.0704,15.0797,15.0427,15.0519,55525.0
2018-03-20 13:00:00,16.29,16.33,16.29,16.31,174560.0,15.0427,15.0797,15.0427,15.0612,174560.0
2018-03-20 13:30:00,16.3,16.31,16.27,16.28,53009.0,15.0519,15.0612,15.0242,15.0335,53009.0
2018-03-20 14:00:00,16.29,16.36,16.28,16.35,106691.0,15.0427,15.1074,15.0335,15.0981,106691.0
2018-03-20 14:30:00,16.35,16.35,16.33,16.34,32817.0,15.0981,15.0981,15.0797,15.0889,32817.0
2018-03-20 15:00:00,16.34,16.38,16.33,16.36,48671.0,15.0889,15.1258,15.0797,15.1074,48671.0
2018-03-20 15:30:00,16.36,16.41,16.34,16.35,379929.0,15.1074,15.1535,15.0889,15.0981,379929.0
2018-03-21 09:30:00,16.36,16.55,16.33,16.52,166391.0,15.1074,15.2828,15.0797,15.2551,166391.0
2018-03-21 10:00:00,16.52,16.54,16.47,16.47,89573.0,15.2551,15.2736,15.2089,15.2089,89573.0
2018-03-21 10:30:00,16.48,16.51,16.47,16.48,50990.0,15.2182,15.2459,15.2089,15.2182,50990.0
2018-03-21 11:00:00,16.48,16.49,16.47,16.47,33613.0,15.2182,15.2274,15.2089,15.2089,33613.0
2018-03-21 11:30:00,16.48,16.57,16.46,16.55,142876.0,15.2182,15.3013,15.1997,15.2828,142876.0
2018-03-21 12:00:00,16.55,16.55,16.52,16.53,30996.0,15.2828,15.2828,15.2551,15.2643,30996.0
2018-03-21 12:30:00,16.53,16.53,16.51,16.53,35008.0,15.2643,15.2643,15.2459,15.2643,35008.0
2018-03-21 13:00:00,16.52,16.53,16.47,16.48,76004.0,15.2551,15.2643,15.2089,15.2182,76004.0
2018-03-21 13:30:00,16.48,16.57,16.47,16.52,75004.0,15.2182,15.3013,15.2089,15.2551,75004.0
2018-03-21 14:00:00,16.53,16.58,16.48,16.54,187642.0,15.2643,15.3105,15.2182,15.2736,187642.0
2018-03-21 14:30:00,16.53,16.58,16.47,16.51,72417.0,15.2643,15.3105,15.2089,15.2459,72417.0
2018-03-21 15:00:00,16.51,16.58,16.5,16.54,68417.0,15.2459,15.3105,15.2366,15.2736,68417.0
2018-03-21 15:30:00,16.54,16.57,16.5,16.52,228489.0,15.2736,15.3013,15.2366,15.2551,228489.0
2018-03-22 09:30:00,16.38,16.57,16.38,16.46,243579.0,15.1258,15.3013,15.1258,15.1997,243579.0
2018-03-22 10:00:00,16.45,16.5,16.43,16.46,134726.0,15.1905,15.2366,15.172,15.1997,134726.0
2018-03-22 10:30:00,16.46,16.46,16.28,16.31,92230.0,15.1997,15.1997,15.0335,15.0612,92230.0
2018-03-22 11:00:00,16.31,16.38,16.29,16.35,92795.0,15.0612,15.1258,15.0427,15.0981,92795.0
2018-03-22 11:30:00,16.35,16.4,16.33,16.39,76138.0,15.0981,15.1443,15.0797,15.1351,76138.0
2018-03-22 12:00:00,16.39,16.53,16.38,16.52,108507.0,15.1351,15.2643,15.1258,15.2551,108507.0
2018-03-22 12:30:00,16.52,16.54,16.47,16.48,48304.0,15.2551,15.2736,15.2089,15.2182,48304.0
2018-03-22 13:00:00,16.48,16.52,16.42,16.51,72625.0,15.2182,15.2551,15.1628,15.2459,72625.0
2018-03-22 13:30:00,16.51,16.52,16.44,16.46,48330.0,15.2459,15.2551,15.1812,15.1997,48330.0
2018-03-22 14:00:00,16.45,16.46,16.37,16.39,181080.0,15.1905,15.1997,15.1166,15.1351,181080.0
2018-03-22 14:30:00,16.38,16.42,16.33,16.34,111400.0,15.1258,15.1628,15.0797,15.0889,111400.0
2018-03-22 15:00:00,16.35,16.38,16.3,16.33,168141.0,15.0981,15.1258,15.0519,15.0797,168141.0
2018-03-22 15:30:00,16.33,16.34,16.25,16.27,404543.0,15.0797,15.0889,15.0058,15.0242,404543.0
2018-03-23 09:30:00,16.29,16.33,16.02,16.03,129637.0,15.0427,15.0797,14.7934,14.8026,129637.0
2018-03-23 10:00:00,16.04,16.16,16.01,16.16,164452.0,14.8119,14.9227,14.7842,14.9227,164452.0
2018-03-23 10:30:00,16.15,16.16,16.09,16.1,94366.0,14.9134,14.9227,14.858,14.8673,94366.0
2018-03-23 11:00:00,16.1,16.1,16.0,16.01,96045.0,14.8673,14.8673,14.7749,14.7842,96045.0
2018-03-23 11:30:00,16.01,16.01,15.86,15.88,119146.0,14.7842,14.7842,14.6456,14.6641,119146.0
2018-03-23 12:00:00,15.88,15.96,15.87,15.94,123194.0,14.6641,14.738,14.6549,14.7195,123194.0
2018-03-23 12:30:00,15.94,15.95,15.86,15.87,116449.0,14.7195,14.7287,14.6456,14.6549,116449.0
2018-03-23 13:00:00,15.86,15.93,15.84,15.92,67109.0,14.6456,14.7103,14.6272,14.701,67109.0
2018-03-23 13:30:00,15.92,15.97,15.88,15.94,54575.0,14.701,14.7472,14.6641,14.7195,54575.0
2018-03-23 14:00:00,15.94,15.96,15.88,15.91,69009.0,14.7195,14.738,14.6641,14.6918,69009.0
2018-03-23 14:30:00,15.91,15.91,15.71,15.72,203107.0,14.6918,14.6918,14.5071,14.5164,203107.0
2018-03-23 15:00:00,15.73,15.74,15.68,15.7,136052.0,14.5256,14.5348,14.4794,14.4979,136052.0
2018-03-23 15:30:00,15.7,15.7,15.56,15.57,394120.0,14.4979,14.4979,14.3686,14.3778,394120.0
2018-03-26 09:30:00,15.74,15.76,15.47,15.49,137358.0,14.5348,14.5533,14.2855,14.304,137358.0
2018-03-26 10:00:00,15.47,15.49,15.44,15.46,114873.0,14.2855,14.304,14.2578,14.2763,114873.0
2018-03-26 10:30:00,15.46,15.46,15.4,15.43,111838.0,14.2763,14.2763,14.2209,14.2486,111838.0
2018-03-26 11:00:00,15.42,15.43,15.33,15.36,120800.0,14.2393,14.2486,14.1562,14.1839,120800.0
2018-03-26 11:30:00,15.36,15.46,15.35,15.45,56954.0,14.1839,14.2763,14.1747,14.267,56954.0
2018-03-26 12:00:00,15.44,15.49,15.4,15.47,52907.0,14.2578,14.304,14.2209,14.2855,52907.0
2018-03-26 12:30:00,15.47,15.48,15.41,15.43,54702.0,14.2855,14.2947,14.2301,14.2486,54702.0
2018-03-26 13:00:00,15.43,15.48,15.42,15.44,192505.0,14.2486,14.2947,14.2393,14.2578,192505.0
2018-03-26 13:30:00,15.45,15.47,15.4,15.46,122407.0,14.267,14.2855,14.2209,14.2763,122407.0
2018-03-26 14:00:00,15.46,15.65,15.46,15.62,228187.0,14.2763,14.4517,14.2763,14.424,228187.0
2018-03-26 14:30:00,15.63,15.65,15.61,15.62,62736.0,14.4332,14.4517,14.4148,14.424,62736.0
2018-03-26 15:00:00,15.62,15.65,15.61,15.64,205350.0,14.424,14.4517,14.4148,14.4425,205350.0
2018-03-26 15:30:00,15.64,15.71,15.63,15.69,631663.0,14.4425,14.5071,14.4332,14.4887,631663.0
2018-03-27 09:30:00,15.71,15.73,15.64,15.71,129755.0,14.5071,14.5256,14.4425,14.5071,129755.0
2018-03-27 10:00:00,15.71,15.76,15.66,15.71,83779.0,14.5071,14.5533,14.461,14.5071,83779.0
2018-03-27 10:30:00,15.71,15.76,15.68,15.74,83107.0,14.5071,14.5533,14.4794,14.5348,83107.0
2018-03-27 11:00:00,15.75,15.77,15.72,15.75,70206.0,14.5441,14.5625,14.5164,14.5441,70206.0
2018-03-27 11:30:00,15.75,15.85,15.74,15.84,46790.0,14.5441,14.6364,14.5348,14.6272,46790.0
2018-03-27 12:00:00,15.84,15.88,15.82,15.85,60058.0,14.6272,14.6641,14.6087,14.6364,60058.0
2018-03-27 12:30:00,15.84,15.85,15.8,15.82,72209.0,14.6272,14.6364,14.5902,14.6087,72209.0
2018-03-27 13:00:00,15.82,15.86,15.81,15.82,45228.0,14.6087,14.6456,14.5995,14.6087,45228.0
2018-03-27 13:30:00,15.82,15.83,15.75,15.8,86092.0,14.6087,14.6179,14.5441,14.5902,86092.0
2018-03-27 14:00:00,15.79,15.8,15.73,15.75,70689.0,14.581,14.5902,14.5256,14.5441,70689.0
2018-03-27 14:30:00,15.74,15.79,15.7,15.7,72855.0,14.5348,14.581,14.4979,14.4979,72855.0
2018-03-27 15:00:00,15.71,15.71,15.58,15.59,98842.0,14.5071,14.5071,14.3871,14.3963,98842.0
2018-03-27 15:30:00,15.6,15.6,15.51,15.59,327333.0,14.4055,14.4055,14.3224,14.3963,327333.0
2018-03-28 09:30:00,15.58,15.65,15.53,15.63,82669.0,14.3871,14.4517,14.3409,14.4332,82669.0
2018-03-28 10:00:00,15.64,15.69,15.52,15.53,83317.0,14.4425,14.4887,14.3317,14.3409,83317.0
2018-03-28 10:30:00,15.54,15.59,15.43,15.46,61157.0,14.3501,14.3963,14.2486,14.2763,61157.0
2018-03-28 11:00:00,15.47,15.52,15.43,15.48,217277.0,14.2855,14.3317,14.2486,14.2947,217277.0
2018-03-28 11:30:00,15.48,15.57,15.45,15.53,96901.0,14.2947,14.3778,14.267,14.3409,96901.0
2018-03-28 12:00:00,15.54,15.67,15.52,15.64,101388.0,14.3501,14.4702,14.3317,14.4425,101388.0
2018-03-28 12:30:00,15.64,15.67,15.57,15.58,124434.0,14.4425,14.4702,14.3778,14.3871,124434.0
2018-03-28 13:00:00,15.57,15.58,15.51,15.58,115295.0,14.3778,14.3871,14.3224,14.3871,115295.0
2018-03-28 13:30:00,15.58,15.62,15.54,15.6,62114.0,14.3871,14.424,14.3501,14.4055,62114.0
2018-03-28 14:00:00,15.6,15.64,15.55,15.59,85031.0,14.4055,14.4425,14.3594,14.3963,85031.0
2018-03-28 14:30:00,15.58,15.63,15.54,15.54,92330.0,14.3871,14.4332,14.3501,14.3501,92330.0
2018-03-28 15:00:00,15.53,15.54,15.45,15.5,126400.0,14.3409,14.3501,14.267,14.3132,126400.0
2018-03-28 15:30:00,15.5,15.54,15.43,15.43,286174.0,14.3132,14.3501,14.2486,14.2486,286174.0
2018-03-29 09:30:00,15.56,15.63,15.44,15.61,139627.0,14.3686,14.4332,14.2578,14.4148,139627.0
2018-03-29 10:00:00,15.62,15.71,15.61,15.68,86616.0,14.424,14.5071,14.4148,14.4794,86616.0
2018-03-29 10:30:00,15.69,15.82,15.68,15.8,90107.0,14.4887,14.6087,14.4794,14.5902,90107.0
2018-03-29 11:00:00,15.81,15.84,15.78,15.79,83196.0,14.5995,14.6272,14.5718,14.581,83196.0
2018-03-29 11:30:00,15.79,15.85,15.77,15.83,106587.0,14.581,14.6364,14.5625,14.6179,106587.0
2018-03-29 12:00:00,15.83,15.85,15.8,15.85,64902.0,14.6179,14.6364,14.5902,14.6364,64902.0
2018-03-29 12:30:00,15.85,15.87,15.82,15.86,48565.0,14.6364,14.6549,14.6087,14.6456,48565.0
2018-03-29 13:00:00,15.86,15.86,15.81,15.86,48828.0,14.6456,14.6456,14.5995,14.6456,48828.0
2018-03-29 13:30:00,15.86,15.89,15.84,15.85,67022.0,14.6456,14.6733,14.6272,14.6364,67022.0
2018-03-29 14:00:00,15.86,15.89,15.83,15.85,74563.0,14.6456,14.6733,14.6179,14.6364,74563.0
2018-03-29 14:30:00,15.86,15.92,15.85,15.9,80825.0,14.6456,14.701,14.6364,14.6826,80825.0
2018-03-29 15:00:00,15.91,15.95,15.87,15.89,119526.0,14.6918,14.7287,14.6549,14.6733,119526.0
2018-03-29 15:30:00,15.89,15.91,15.8,15.8,404335.0,14.6733,14.6918,14.5902,14.5902,404335.0
2018-04-02 09:30:00,15.76,15.83,15.73,15.77,110599.0,14.5533,14.6179,14.5256,14.5625,110599.0
2018-04-02 10:00:00,15.77,15.78,15.69,15.72,97738.0,14.5625,14.5718,14.4887,14.5164,97738.0
2018-04-02 10:30:00,15.71,15.72,15.64,15.65,59239.0,14.5071,14.5164,14.4425,14.4517,59239.0
2018-04-02 11:00:00,15.65,15.65,15.54,15.58,89305.0,14.4517,14.4517,14.3501,14.3871,89305.0
2018-04-02 11:30:00,15.57,15.58,15.45,15.5,105644.0,14.3778,14.3871,14.267,14.3132,105644.0
2018-04-02 12:00:00,15.5,15.51,15.42,15.45,81770.0,14.3132,14.3224,14.2393,14.267,81770.0
2018-04-02 12:30:00,15.45,15.53,15.45,15.49,59779.0,14.267,14.3409,14.267,14.304,59779.0
2018-04-02 13:00:00,15.49,15.5,15.41,15.42,61833.0,14.304,14.3132,14.2301,14.2393,61833.0
2018-04-02 13:30:00,15.42,15.45,15.36,15.36,65157.0,14.2393,14.267,14.1839,14.1839,65157.0
2018-04-02 14:00:00,15.35,15.37,15.31,15.32,97898.0,14.1747,14.1932,14.1378,14.147,97898.0
2018-04-02 14:30:00,15.31,15.35,15.28,15.33,107611.0,14.1378,14.1747,14.11,14.1562,107611.0
2018-04-02 15:00:00,15.33,15.37,15.31,15.32,123018.0,14.1562,14.1932,14.1378,14.147,123018.0
2018-04-02 15:30:00,15.32,15.45,15.28,15.41,495625.0,14.147,14.267,14.11,14.2301,495625.0
2018-04-03 09:30:00,15.44,15.44,15.2,15.35,79878.0,14.2578,14.2578,14.0362,14.1747,79878.0
2018-04-03 10:00:00,15.34,15.34,15.27,15.33,92661.0,14.1655,14.1655,14.1008,14.1562,92661.0
2018-04-03 10:30:00,15.33,15.39,15.3,15.39,68887.0,14.1562,14.2116,14.1285,14.2116,68887.0
2018-04-03 11:00:00,15.4,15.46,15.39,15.43,104132.0,14.2209,14.2763,14.2116,14.2486,104132.0
2018-04-03 11:30:00,15.43,15.45,15.39,15.41,51181.0,14.2486,14.267,14.2116,14.2301,51181.0
2018-04-03 12:00:00,15.41,15.5,15.41,15.48,65026.0,14.2301,14.3132,14.2301,14.2947,65026.0
2018-04-03 12:30:00,15.46,15.51,15.46,15.46,53245.0,14.2763,14.3224,14.2763,14.2763,53245.0
2018-04-03 13:00:00,15.46,15.54,15.44,15.51,66922.0,14.2763,14.3501,14.2578,14.3224,66922.0
2018-04-03 13:30:00,15.51,15.52,15.46,15.49,56714.0,14.3224,14.3317,14.2763,14.304,56714.0
2018-04-03 14:00:00,15.5,15.5,15.46,15.49,75605.0,14.3132,14.3132,14.2763,14.304,75605.0
2018-04-03 14:30:00,15.48,15.58,15.46,15.57,125250.0,14.2947,14.3871,14.2763,14.3778,125250.0
2018-04-03 15:00:00,15.56,15.66,15.56,15.62,139072.0,14.3686,14.461,14.3686,14.424,139072.0
2018-04-03 15:30:00,15.62,15.64,15.55,15.64,465690.0,14.424,14.4425,14.3594,14.4425,465690.0
2018-04-04 09:30:00,15.43,15.53,15.34,15.52,108757.0,14.2486,14.3409,14.1655,14.3317,108757.0
2018-04-04 10:00:00,15.52,15.56,15.48,15.54,119595.0,14.3317,14.3686,14.2947,14.3501,119595.0
2018-04-04 10:30:00,15.54,15.6,15.51,15.6,89076.0,14.3501,14.4055,14.3224,14.4055,89076.0
2018-04-04 11:00:00,15.59,15.66,15.58,15.64,111079.0,14.3963,14.461,14.3871,14.4425,111079.0
2018-04-04 11:30:00,15.64,15.7,15.58,15.6,157545.0,14.4425,14.4979,14.3871,14.4055,157545.0
2018-04-04 12:00:00,15.6,15.6,15.56,15.58,152369.0,14.4055,14.4055,14.3686,14.3871,152369.0
2018-04-04 12:30:00,15.58,15.62,15.58,15.6,148984.0,14.3871,14.424,14.3871,14.4055,148984.0
2018-04-04 13:00:00,15.6,15.6,15.52,15.54,125220.0,14.4055,14.4055,14.3317,14.3501,125220.0
2018-04-04 13:30:00,15.54,15.56,15.52,15.54,91563.0,14.3501,14.3686,14.3317,14.3501,91563.0
2018-04-04 14:00:00,15.54,15.65,15.54,15.65,99942.0,14.3501,14.4517,14.3501,14.4517,99942.0
2018-04-04 14:30:00,15.65,15.7,15.62,15.7,186335.0,14.4517,14.4979,14.424,14.4979,186335.0
2018-04-04 15:00:00,15.7,15.76,15.69,15.76,141325.0,14.4979,14.5533,14.4887,14.5533,141325.0
2018-04-04 15:30:00,15.76,15.79,15.75,15.76,230699.0,14.5533,14.581,14.5441,14.5533,230699.0
2018-04-05 09:30:00,15.78,15.86,15.63,15.86,169562.0,14.5718,14.6456,14.4332,14.6456,169562.0
2018-04-05 10:00:00,15.85,15.92,15.85,15.87,123012.0,14.6364,14.701,14.6364,14.6549,123012.0
2018-04-05 10:30:00,15.88,15.88,15.81,15.82,43855.0,14.6641,14.6641,14.5995,14.6087,43855.0
2018-04-05 11:00:00,15.82,15.9,15.81,15.88,62353.0,14.6087,14.6826,14.5995,14.6641,62353.0
2018-04-05 11:30:00,15.88,15.94,15.88,15.93,56335.0,14.6641,14.7195,14.6641,14.7103,56335.0
2018-04-05 12:00:00,15.93,15.94,15.88,15.89,93432.0,14.7103,14.7195,14.6641,14.6733,93432.0
2018-04-05 12:30:00,15.89,15.9,15.86,15.88,47046.0,14.6733,14.6826,14.6456,14.6641,47046.0
2018-04-05 13:00:00,15.88,15.9,15.81,15.81,44624.0,14.6641,14.6826,14.5995,14.5995,44624.0
2018-04-05 13:30:00,15.82,15.84,15.78,15.84,46439.0,14.6087,14.6272,14.5718,14.6272,46439.0
2018-04-05 14:00:00,15.84,15.85,15.81,15.83,55908.0,14.6272,14.6364,14.5995,14.6179,55908.0
2018-04-05 14:30:00,15.83,15.86,15.8,15.83,79368.0,14.6179,14.6456,14.5902,14.6179,79368.0
2018-04-05 15:00:00,15.83,15.85,15.8,15.82,61518.0,14.6179,14.6364,14.5902,14.6087,61518.0
2018-04-05 15:30:00,15.82,15.83,15.74,15.76,361947.0,14.6087,14.6179,14.5348,14.5533,361947.0
2018-04-06 09:30:00,15.66,15.79,15.59,15.76,71653.0,14.461,14.581,14.3963,14.5533,71653.0
2018-04-06 10:00:00,15.77,15.78,15.71,15.71,42377.0,14.5625,14.5718,14.5071,14.5071,42377.0
2018-04-06 10:30:00,15.72,15.74,15.68,15.7,35292.0,14.5164,14.5348,14.4794,14.4979,35292.0
2018-04-06 11:00:00,15.69,15.69,15.63,15.64,37380.0,14.4887,14.4887,14.4332,14.4425,37380.0
2018-04-06 11:30:00,15.64,15.69,15.63,15.68,50190.0,14.4425,14.4887,14.4332,14.4794,50190.0
2018-04-06 12:00:00,15.67,15.69,15.62,15.63,42879.0,14.4702,14.4887,14.424,14.4332,42879.0
2018-04-06 12:30:00,15.62,15.7,15.62,15.69,38746.0,14.424,14.4979,14.424,14.4887,38746.0
2018-04-06 13:00:00,15.69,15.7,15.63,15.67,36207.0,14.4887,14.4979,14.4332,14.4702,36207.0
2018-04-06 13:30:00,15.68,15.68,15.54,15.54,47525.0,14.4794,14.4794,14.3501,14.3501,47525.0
2018-04-06 14:00:00,15.54,15.56,15.51,15.52,46641.0,14.3501,14.3686,14.3224,14.3317,46641.0
2018-04-06 14:30:00,15.51,15.53,15.39,15.41,70957.0,14.3224,14.3409,14.2116,14.2301,70957.0
2018-04-06 15:00:00,15.42,15.46,15.37,15.44,86141.0,14.2393,14.2763,14.1932,14.2578,86141.0
2018-04-06 15:30:00,15.44,15.54,15.42,15.49,329835.0,14.2578,14.3501,14.2393,14.304,329835.0
2018-04-09 09:30:00,15.55,15.66,15.5,15.63,61642.0,14.3594,14.461,14.3132,14.4332,61642.0
2018-04-09 10:00:00,15.64,15.66,15.6,15.65,57545.0,14.4425,14.461,14.4055,14.4517,57545.0
2018-04-09 10:30:00,15.66,15.74,15.65,15.72,54974.0,14.461,14.5348,14.4517,14.5164,54974.0
2018-04-09 11:00:00,15.72,15.86,15.72,15.82,271943.0,14.5164,14.6456,14.5164,14.6087,271943.0
2018-04-09 11:30:00,15.83,15.86,15.81,15.86,71677.0,14.6179,14.6456,14.5995,14.6456,71677.0
2018-04-09 12:00:00,15.86,15.87,15.84,15.87,84871.0,14.6456,14.6549,14.6272,14.6549,84871.0
2018-04-09 12:30:00,15.87,15.9,15.83,15.85,71075.0,14.6549,14.6826,14.6179,14.6364,71075.0
2018-04-09 13:00:00,15.85,15.9,15.85,15.89,129105.0,14.6364,14.6826,14.6364,14.6733,129105.0
2018-04-09 13:30:00,15.89,15.89,15.85,15.86,46087.0,14.6733,14.6733,14.6364,14.6456,46087.0
2018-04-09 14:00:00,15.86,15.86,15.8,15.84,92616.0,14.6456,14.6456,14.5902,14.6272,92616.0
2018-04-09 14:30:00,15.83,15.84,15.78,15.79,89890.0,14.6179,14.6272,14.5718,14.581,89890.0
2018-04-09 15:00:00,15.79,15.79,15.7,15.73,148398.0,14.581,14.581,14.4979,14.5256,148398.0
2018-04-09 15:30:00,15.73,15.73,15.62,15.65,581855.0,14.5256,14.5256,14.424,14.4517,581855.0
2018-04-10 09:30:00,15.78,15.87,15.74,15.8,72204.0,14.5718,14.6549,14.5348,14.5902,72204.0
2018-04-10 10:00:00,15.81,16.0,15.8,15.99,95412.0,14.5995,14.7749,14.5902,14.7657,95412.0
2018-04-10 10:30:00,16.0,16.13,16.0,16.13,122985.0,14.7749,14.895,14.7749,14.895,122985.0
2018-04-10 11:00:00,16.13,16.15,16.07,16.09,50299.0,14.895,14.9134,14.8396,14.858,50299.0
2018-04-10 11:30:00,16.09,16.11,16.02,16.07,52568.0,14.858,14.8765,14.7934,14.8396,52568.0
2018-04-10 12:00:00,16.07,16.07,15.93,15.98,79422.0,14.8396,14.8396,14.7103,14.7565,79422.0
2018-04-10 12:30:00,15.98,16.05,15.98,16.02,54033.0,14.7565,14.8211,14.7565,14.7934,54033.0
2018-04-10 13:00:00,16.02,16.04,16.0,16.02,73593.0,14.7934,14.8119,14.7749,14.7934,73593.0
2018-04-10 13:30:00,16.02,16.04,15.97,16.03,51658.0,14.7934,14.8119,14.7472,14.8026,51658.0
2018-04-10 14:00:00,16.03,16.05,15.98,15.99,38327.0,14.8026,14.8211,14.7565,14.7657,38327.0
2018-04-10 14:30:00,15.99,16.02,15.95,16.0,181890.0,14.7657,14.7934,14.7287,14.7749,181890.0
2018-04-10 15:00:00,16.0,16.01,15.96,15.99,156649.0,14.7749,14.7842,14.738,14.7657,156649.0
2018-04-10 15:30:00,15.99,15.99,15.92,15.94,330531.0,14.7657,14.7657,14.701,14.7195,330531.0
2018-04-11 09:30:00,15.83,15.88,15.78,15.87,108218.0,14.6179,14.6641,14.5718,14.6549,108218.0
2018-04-11 10:00:00,15.87,15.87,15.81,15.85,34818.0,14.6549,14.6549,14.5995,14.6364,34818.0
2018-04-11 10:30:00,15.86,15.86,15.78,15.78,48023.0,14.6456,14.6456,14.5718,14.5718,48023.0
2018-04-11 11:00:00,15.79,15.85,15.76,15.84,54711.0,14.581,14.6364,14.5533,14.6272,54711.0
2018-04-11 11:30:00,15.85,15.93,15.84,15.9,39100.0,14.6364,14.7103,14.6272,14.6826,39100.0
2018-04-11 12:00:00,15.9,15.93,15.86,15.89,53748.0,14.6826,14.7103,14.6456,14.6733,53748.0
2018-04-11 12:30:00,15.89,15.89,15.82,15.85,39824.0,14.6733,14.6733,14.6087,14.6364,39824.0
2018-04-11 13:00:00,15.85,15.87,15.82,15.83,42148.0,14.6364,14.6549,14.6087,14.6179,42148.0
2018-04-11 13:30:00,15.83,15.84,15.8,15.84,36581.0,14.6179,14.6272,14.5902,14.6272,36581.0
2018-04-11 14:00:00,15.85,15.86,15.82,15.84,37271.0,14.6364,14.6456,14.6087,14.6272,37271.0
2018-04-11 14:30:00,15.84,15.87,15.82,15.86,48999.0,14.6272,14.6549,14.6087,14.6456,48999.0
2018-04-11 15:00:00,15.86,15.87,15.8,15.81,59447.0,14.6456,14.6549,14.5902,14.5995,59447.0
2018-04-11 15:30:00,15.81,15.84,15.79,15.81,180092.0,14.5995,14.6272,14.581,14.5995,180092.0
2018-04-12 09:30:00,15.88,15.91,15.76,15.9,50449.0,14.6641,14.6918,14.5533,14.6826,50449.0
2018-04-12 10:00:00,15.9,15.9,15.85,15.85,22361.0,14.6826,14.6826,14.6364,14.6364,22361.0
2018-04-12 10:30:00,15.85,15.88,15.82,15.86,32638.0,14.6364,14.6641,14.6087,14.6456,32638.0
2018-04-12 11:00:00,15.86,15.89,15.86,15.87,20240.0,14.6456,14.6733,14.6456,14.6549,20240.0
2018-04-12 11:30:00,15.88,15.9,15.84,15.85,29043.0,14.6641,14.6826,14.6272,14.6364,29043.0
2018-04-12 12:00:00,15.86,15.87,15.83,15.86,17881.0,14.6456,14.6549,14.6179,14.6456,17881.0
2018-04-12 12:30:00,15.86,15.89,15.85,15.87,26150.0,14.6456,14.6733,14.6364,14.6549,26150.0
2018-04-12 13:00:00,15.87,15.88,15.79,15.81,30657.0,14.6549,14.6641,14.581,14.5995,30657.0
2018-04-12 13:30:00,15.8,15.86,15.8,15.83,36770.0,14.5902,14.6456,14.5902,14.6179,36770.0
2018-04-12 14:00:00,15.84,15.91,15.83,15.91,33032.0,14.6272,14.6918,14.6179,14.6918,33032.0
2018-04-12 14:30:00,15.91,15.93,15.88,15.92,33928.0,14.6918,14.7103,14.6641,14.701,33928.0
2018-04-12 15:00:00,15.92,15.96,15.91,15.96,42048.0,14.701,14.738,14.6918,14.738,42048.0
2018-04-12 15:30:00,15.95,15.97,15.9,15.91,324614.0,14.7287,14.7472,14.6826,14.6918,324614.0
2018-04-13 09:30:00,15.9,16.06,15.84,15.85,105392.0,14.6826,14.8303,14.6272,14.6364,105392.0
2018-04-13 10:00:00,15.85,15.86,15.78,15.79,56636.0,14.6364,14.6456,14.5718,14.581,56636.0
2018-04-13 10:30:00,15.78,15.8,15.75,15.75,43519.0,14.5718,14.5902,14.5441,14.5441,43519.0
2018-04-13 11:00:00,15.74,15.78,15.73,15.76,34076.0,14.5348,14.5718,14.5256,14.5533,34076.0
2018-04-13 11:30:00,15.76,15.77,15.74,15.77,24627.0,14.5533,14.5625,14.5348,14.5625,24627.0
2018-04-13 12:00:00,15.76,15.8,15.75,15.78,38988.0,14.5533,14.5902,14.5441,14.5718,38988.0
2018-04-13 12:30:00,15.79,15.8,15.76,15.8,19385.0,14.581,14.5902,14.5533,14.5902,19385.0
2018-04-13 13:00:00,15.8,15.81,15.78,15.8,24784.0,14.5902,14.5995,14.5718,14.5902,24784.0
2018-04-13 13:30:00,15.81,15.81,15.79,15.81,24156.0,14.5995,14.5995,14.581,14.5995,24156.0
2018-04-13 14:00:00,15.81,15.82,15.78,15.79,18689.0,14.5995,14.6087,14.5718,14.581,18689.0
2018-04-13 14:30:00,15.79,15.8,15.76,15.78,36068.0,14.581,14.5902,14.5533,14.5718,36068.0
2018-04-13 15:00:00,15.77,15.78,15.69,15.7,84318.0,14.5625,14.5718,14.4887,14.4979,84318.0
2018-04-13 15:30:00,15.7,15.74,15.69,15.72,226438.0,14.4979,14.5348,14.4887,14.5164,226438.0
2018-04-16 09:30:00,15.81,15.92,15.73,15.74,84095.0,14.5995,14.701,14.5256,14.5348,84095.0
2018-04-16 10:00:00,15.74,15.84,15.74,15.84,51036.0,14.5348,14.6272,14.5348,14.6272,51036.0
2018-04-16 10:30:00,15.84,15.88,15.82,15.87,56064.0,14.6272,14.6641,14.6087,14.6549,56064.0
2018-04-16 11:00:00,15.87,15.91,15.85,15.89,66196.0,14.6549,14.6918,14.6364,14.6733,66196.0
2018-04-16 11:30:00,15.89,15.89,15.84,15.88,110900.0,14.6733,14.6733,14.6272,14.6641,110900.0
2018-04-16 12:00:00,15.88,15.95,15.88,15.91,43133.0,14.6641,14.7287,14.6641,14.6918,43133.0
2018-04-16 12:30:00,15.92,15.96,15.89,15.96,47582.0,14.701,14.738,14.6733,14.738,47582.0
2018-04-16 13:00:00,15.95,15.99,15.94,15.96,40214.0,14.7287,14.7657,14.7195,14.738,40214.0
2018-04-16 13:30:00,15.96,15.99,15.96,15.98,39026.0,14.738,14.7657,14.738,14.7565,39026.0
2018-04-16 14:00:00,15.98,15.98,15.91,15.93,61013.0,14.7565,14.7565,14.6918,14.7103,61013.0
2018-04-16 14:30:00,15.92,15.97,15.92,15.95,58554.0,14.701,14.7472,14.701,14.7287,58554.0
2018-04-16 15:00:00,15.95,15.96,15.93,15.95,60520.0,14.7287,14.738,14.7103,14.7287,60520.0
2018-04-16 15:30:00,15.95,15.97,15.93,15.94,187553.0,14.7287,14.7472,14.7103,14.7195,187553.0
2018-04-17 09:30:00,16.02,16.02,15.93,16.0,71746.0,14.7934,14.7934,14.7103,14.7749,71746.0
2018-04-17 10:00:00,16.01,16.07,16.01,16.05,51239.0,14.7842,14.8396,14.7842,14.8211,51239.0
2018-04-17 10:30:00,16.05,16.07,16.04,16.06,22827.0,14.8211,14.8396,14.8119,14.8303,22827.0
2018-04-17 11:00:00,16.06,16.08,16.05,16.06,36745.0,14.8303,14.8488,14.8211,14.8303,36745.0
2018-04-17 11:30:00,16.05,16.06,16.02,16.03,27012.0,14.8211,14.8303,14.7934,14.8026,27012.0
2018-04-17 12:00:00,16.04,16.05,16.03,16.04,16942.0,14.8119,14.8211,14.8026,14.8119,16942.0
2018-04-17 12:30:00,16.04,16.04,15.99,15.99,33798.0,14.8119,14.8119,14.7657,14.7657,33798.0
2018-04-17 13:00:00,15.99,15.99,15.94,15.97,49949.0,14.7657,14.7657,14.7195,14.7472,49949.0
2018-04-17 13:30:00,15.96,16.0,15.95,16.0,34726.0,14.738,14.7749,14.7287,14.7749,34726.0
2018-04-17 14:00:00,15.99,16.05,15.98,16.02,69624.0,14.7657,14.8211,14.7565,14.7934,69624.0
2018-04-17 14:30:00,16.02,16.03,16.01,16.03,39834.0,14.7934,14.8026,14.7842,14.8026,39834.0
2018-04-17 15:00:00,16.02,16.07,16.01,16.05,45835.0,14.7934,14.8396,14.7842,14.8211,45835.0
2018-04-17 15:30:00,16.05,16.13,16.05,16.1,281248.0,14.8211,14.895,14.8211,14.8673,281248.0
2018-04-18 09:30:00,16.1,16.16,16.05,16.06,116540.0,14.8673,14.9227,14.8211,14.8303,116540.0
2018-04-18 10:00:00,16.07,16.07,15.99,16.05,71458.0,14.8396,14.8396,14.7657,14.8211,71458.0
2018-04-18 10:30:00,16.05,16.09,16.04,16.07,47065.0,14.8211,14.858,14.8119,14.8396,47065.0
2018-04-18 11:00:00,16.07,16.16,16.07,16.15,66287.0,14.8396,14.9227,14.8396,14.9134,66287.0
2018-04-18 11:30:00,16.15,16.19,16.15,16.17,48311.0,14.9134,14.9504,14.9134,14.9319,48311.0
2018-04-18 12:00:00,16.17,16.18,16.15,16.16,43414.0,14.9319,14.9411,14.9134,14.9227,43414.0
2018-04-18 12:30:00,16.16,16.19,16.14,16.17,58517.0,14.9227,14.9504,14.9042,14.9319,58517.0
2018-04-18 13:00:00,16.17,16.19,16.15,16.16,46145.0,14.9319,14.9504,14.9134,14.9227,46145.0
2018-04-18 13:30:00,16.15,16.16,16.09,16.09,36730.0,14.9134,14.9227,14.858,14.858,36730.0
2018-04-18 14:00:00,16.09,16.1,16.06,16.09,57057.0,14.858,14.8673,14.8303,14.858,57057.0
2018-04-18 14:30:00,16.09,16.09,16.05,16.05,54202.0,14.858,14.858,14.8211,14.8211,54202.0
2018-04-18 15:00:00,16.05,16.07,16.03,16.05,69283.0,14.8211,14.8396,14.8026,14.8211,69283.0
2018-04-18 15:30:00,16.04,16.06,16.02,16.04,201602.0,14.8119,14.8303,14.7934,14.8119,201602.0
2018-04-19 09:30:00,15.98,16.17,15.95,16.12,66957.0,14.7565,14.9319,14.7287,14.8857,66957.0
2018-04-19 10:00:00,16.12,16.18,16.08,16.16,33169.0,14.8857,14.9411,14.8488,14.9227,33169.0
2018-04-19 10:30:00,16.17,16.22,16.14,16.15,49412.0,14.9319,14.9781,14.9042,14.9134,49412.0
2018-04-19 11:00:00,16.16,16.16,16.09,16.14,64621.0,14.9227,14.9227,14.858,14.9042,64621.0
2018-04-19 11:30:00,16.14,16.17,16.13,16.16,137006.0,14.9042,14.9319,14.895,14.9227,137006.0
2018-04-19 12:00:00,16.17,16.19,16.16,16.17,88540.0,14.9319,14.9504,14.9227,14.9319,88540.0
2018-04-19 12:30:00,16.17,16.21,16.14,16.14,113378.0,14.9319,14.9688,14.9042,14.9042,113378.0
2018-04-19 13:00:00,16.14,16.15,16.13,16.14,63404.0,14.9042,14.9134,14.895,14.9042,63404.0
2018-04-19 13:30:00,16.14,16.16,16.11,16.12,89994.0,14.9042,14.9227,14.8765,14.8857,89994.0
2018-04-19 14:00:00,16.13,16.15,16.12,16.13,80121.0,14.895,14.9134,14.8857,14.895,80121.0
2018-04-19 14:30:00,16.13,16.17,16.12,16.16,91163.0,14.895,14.9319,14.8857,14.9227,91163.0
2018-04-19 15:00:00,16.16,16.17,16.14,16.14,95901.0,14.9227,14.9319,14.9042,14.9042,95901.0
2018-04-19 15:30:00,16.14,16.22,16.14,16.2,340574.0,14.9042,14.9781,14.9042,14.9596,340574.0
2018-04-20 09:30:00,16.23,16.23,16.12,16.21,165963.0,14.9873,14.9873,14.8857,14.9688,165963.0
2018-04-20 10:00:00,16.21,16.22,16.14,16.2,100835.0,14.9688,14.9781,14.9042,14.9596,100835.0
2018-04-20 10:30:00,16.19,16.21,16.13,16.14,188504.0,14.9504,14.9688,14.895,14.9042,188504.0
2018-04-20 11:00:00,16.14,16.16,16.09,16.12,92497.0,14.9042,14.9227,14.858,14.8857,92497.0
2018-04-20 11:30:00,16.13,16.18,16.12,16.14,43739.0,14.895,14.9411,14.8857,14.9042,43739.0
2018-04-20 12:00:00,16.14,16.16,16.13,16.14,59310.0,14.9042,14.9227,14.895,14.9042,59310.0
2018-04-20 12:30:00,16.14,16.17,16.13,16.14,88073.0,14.9042,14.9319,14.895,14.9042,88073.0
2018-04-20 13:00:00,16.14,16.18,16.13,16.18,103399.0,14.9042,14.9411,14.895,14.9411,103399.0
2018-04-20 13:30:00,16.17,16.21,16.15,16.21,36443.0,14.9319,14.9688,14.9134,14.9688,36443.0
2018-04-20 14:00:00,16.21,16.22,16.14,16.16,151515.0,14.9688,14.9781,14.9042,14.9227,151515.0
2018-04-20 14:30:00,16.16,16.19,16.14,16.16,128969.0,14.9227,14.9504,14.9042,14.9227,128969.0
2018-04-20 15:00:00,16.16,16.17,16.13,16.14,306956.0,14.9227,14.9319,14.895,14.9042,306956.0
2018-04-20 15:30:00,16.14,16.18,16.12,16.17,647778.0,14.9042,14.9411,14.8857,14.9319,647778.0
2018-04-23 09:30:00,16.18,16.2,16.1,16.2,73670.0,14.9411,14.9596,14.8673,14.9596,73670.0
2018-04-23 10:00:00,16.21,16.27,16.19,16.26,67212.0,14.9688,15.0242,14.9504,15.015,67212.0
2018-04-23 10:30:00,16.26,16.26,16.19,16.2,60334.0,15.015,15.015,14.9504,14.9596,60334.0
2018-04-23 11:00:00,16.2,16.27,16.19,16.24,62742.0,14.9596,15.0242,14.9504,14.9965,62742.0
2018-04-23 11:30:00,16.25,16.25,16.17,16.19,46278.0,15.0058,15.0058,14.9319,14.9504,46278.0
2018-04-23 12:00:00,16.19,16.19,16.14,16.16,30875.0,14.9504,14.9504,14.9042,14.9227,30875.0
2018-04-23 12:30:00,16.16,16.17,16.13,16.15,43090.0,14.9227,14.9319,14.895,14.9134,43090.0
2018-04-23 13:00:00,16.15,16.16,16.14,16.14,25361.0,14.9134,14.9227,14.9042,14.9042,25361.0
2018-04-23 13:30:00,16.15,16.18,16.14,16.18,47941.0,14.9134,14.9411,14.9042,14.9411,47941.0
2018-04-23 14:00:00,16.17,16.18,16.11,16.13,60120.0,14.9319,14.9411,14.8765,14.895,60120.0
2018-04-23 14:30:00,16.12,16.15,16.09,16.1,50782.0,14.8857,14.9134,14.858,14.8673,50782.0
2018-04-23 15:00:00,16.1,16.15,16.1,16.14,58169.0,14.8673,14.9134,14.8673,14.9042,58169.0
2018-04-23 15:30:00,16.14,16.18,16.12,16.17,176521.0,14.9042,14.9411,14.8857,14.9319,176521.0
2018-04-24 09:30:00,16.24,16.28,16.22,16.22,38687.0,14.9965,15.0335,14.9781,14.9781,38687.0
2018-04-24 10:00:00,16.23,16.29,16.23,16.25,35749.0,14.9873,15.0427,14.9873,15.0058,35749.0
2018-04-24 10:30:00,16.25,16.26,16.21,16.21,39103.0,15.0058,15.015,14.9688,14.9688,39103.0
2018-04-24 11:00:00,16.2,16.24,16.18,16.24,50220.0,14.9596,14.9965,14.9411,14.9965,50220.0
2018-04-24 11:30:00,16.24,16.24,16.18,16.18,31887.0,14.9965,14.9965,14.9411,14.9411,31887.0
2018-04-24 12:00:00,16.17,16.2,16.13,16.14,54454.0,14.9319,14.9596,14.895,14.9042,54454.0
2018-04-24 12:30:00,16.15,16.15,16.06,16.06,26948.0,14.9134,14.9134,14.8303,14.8303,26948.0
2018-04-24 13:00:00,16.05,16.1,16.0,16.01,95499.0,14.8211,14.8673,14.7749,14.7842,95499.0
2018-04-24 13:30:00,16.01,16.02,15.92,15.94,57857.0,14.7842,14.7934,14.701,14.7195,57857.0
2018-04-24 14:00:00,15.94,15.96,15.88,15.9,59744.0,14.7195,14.738,14.6641,14.6826,59744.0
2018-04-24 14:30:00,15.91,15.93,15.88,15.92,44725.0,14.6918,14.7103,14.6641,14.701,44725.0
2018-04-24 15:00:00,15.92,15.98,15.91,15.96,83578.0,14.701,14.7565,14.6918,14.738,83578.0
2018-04-24 15:30:00,15.96,15.96,15.87,15.9,317401.0,14.738,14.738,14.6549,14.6826,317401.0
2018-04-25 09:30:00,15.87,15.95,15.77,15.78,69384.0,14.6549,14.7287,14.5625,14.5718,69384.0
2018-04-25 10:00:00,15.77,15.85,15.74,15.83,66029.0,14.5625,14.6364,14.5348,14.6179,66029.0
2018-04-25 10:30:00,15.83,15.86,15.79,15.85,45462.0,14.6179,14.6456,14.581,14.6364,45462.0
2018-04-25 11:00:00,15.84,15.87,15.83,15.86,32327.0,14.6272,14.6549,14.6179,14.6456,32327.0
2018-04-25 11:30:00,15.86,15.86,15.78,15.79,39624.0,14.6456,14.6456,14.5718,14.581,39624.0
2018-04-25 12:00:00,15.79,15.84,15.78,15.83,33146.0,14.581,14.6272,14.5718,14.6179,33146.0
2018-04-25 12:30:00,15.83,15.86,15.81,15.84,37633.0,14.6179,14.6456,14.5995,14.6272,37633.0
2018-04-25 13:00:00,15.84,15.86,15.83,15.86,31913.0,14.6272,14.6456,14.6179,14.6456,31913.0
2018-04-25 13:30:00,15.86,15.9,15.84,15.87,49006.0,14.6456,14.6826,14.6272,14.6549,49006.0
2018-04-25 14:00:00,15.87,15.89,15.84,15.86,42000.0,14.6549,14.6733,14.6272,14.6456,42000.0
2018-04-25 14:30:00,15.85,15.91,15.84,15.91,41901.0,14.6364,14.6918,14.6272,14.6918,41901.0
2018-04-25 15:00:00,15.91,15.92,15.87,15.89,75187.0,14.6918,14.701,14.6549,14.6733,75187.0
2018-04-25 15:30:00,15.88,15.9,15.82,15.88,182107.0,14.6641,14.6826,14.6087,14.6641,182107.0
2018-04-26 09:30:00,15.97,15.99,15.88,15.93,64509.0,14.7472,14.7657,14.6641,14.7103,64509.0
2018-04-26 10:00:00,15.93,15.99,15.9,15.94,41886.0,14.7103,14.7657,14.6826,14.7195,41886.0
2018-04-26 10:30:00,15.95,15.99,15.94,15.99,33687.0,14.7287,14.7657,14.7195,14.7657,33687.0
2018-04-26 11:00:00,15.98,15.99,15.92,15.94,49742.0,14.7565,14.7657,14.701,14.7195,49742.0
2018-04-26 11:30:00,15.93,15.96,15.91,15.94,51603.0,14.7103,14.738,14.6918,14.7195,51603.0
2018-04-26 12:00:00,15.95,16.0,15.94,15.99,29321.0,14.7287,14.7749,14.7195,14.7657,29321.0
2018-04-26 12:30:00,15.98,16.01,15.97,15.99,34502.0,14.7565,14.7842,14.7472,14.7657,34502.0
2018-04-26 13:00:00,16.0,16.04,15.99,16.04,48940.0,14.7749,14.8119,14.7657,14.8119,48940.0
2018-04-26 13:30:00,16.03,16.05,15.99,16.05,44853.0,14.8026,14.8211,14.7657,14.8211,44853.0
2018-04-26 14:00:00,16.05,16.05,16.0,16.03,61464.0,14.8211,14.8211,14.7749,14.8026,61464.0
2018-04-26 14:30:00,16.03,16.05,16.0,16.02,90292.0,14.8026,14.8211,14.7749,14.7934,90292.0
2018-04-26 15:00:00,16.03,16.03,16.02,16.02,33297.0,14.8026,14.8026,14.7934,14.7934,33297.0
2018-04-26 15:30:00,16.03,16.03,15.96,15.97,221839.0,14.8026,14.8026,14.738,14.7472,221839.0
2018-04-27 09:30:00,15.95,16.29,15.86,15.93,74740.0,14.7287,15.0427,14.6456,14.7103,74740.0
2018-04-27 10:00:00,15.92,15.96,15.91,15.94,57662.0,14.701,14.738,14.6918,14.7195,57662.0
2018-04-27 10:30:00,15.93,15.94,15.86,15.89,65223.0,14.7103,14.7195,14.6456,14.6733,65223.0
2018-04-27 11:00:00,15.88,15.94,15.88,15.93,42578.0,14.6641,14.7195,14.6641,14.7103,42578.0
2018-04-27 11:30:00,15.92,15.93,15.87,15.89,68434.0,14.701,14.7103,14.6549,14.6733,68434.0
2018-04-27 12:00:00,15.89,15.93,15.88,15.91,42882.0,14.6733,14.7103,14.6641,14.6918,42882.0
2018-04-27 12:30:00,15.91,15.97,15.89,15.96,33868.0,14.6918,14.7472,14.6733,14.738,33868.0
2018-04-27 13:00:00,15.97,16.01,15.96,15.99,40180.0,14.7472,14.7842,14.738,14.7657,40180.0
2018-04-27 13:30:00,15.99,16.0,15.96,15.98,24249.0,14.7657,14.7749,14.738,14.7565,24249.0
2018-04-27 14:00:00,15.98,15.98,15.94,15.94,27597.0,14.7565,14.7565,14.7195,14.7195,27597.0
2018-04-27 14:30:00,15.94,16.0,15.94,15.99,43287.0,14.7195,14.7749,14.7195,14.7657,43287.0
2018-04-27 15:00:00,15.99,16.02,15.98,15.99,36925.0,14.7657,14.7934,14.7565,14.7657,36925.0
2018-04-27 15:30:00,15.99,16.03,15.98,16.0,141956.0,14.7657,14.8026,14.7565,14.7749,141956.0
2018-04-30 09:30:00,16.06,16.16,16.03,16.1,48691.0,14.8303,14.9227,14.8026,14.8673,48691.0
2018-04-30 10:00:00,16.09,16.12,16.07,16.09,33136.0,14.858,14.8857,14.8396,14.858,33136.0
2018-04-30 10:30:00,16.09,16.12,16.06,16.07,47409.0,14.858,14.8857,14.8303,14.8396,47409.0
2018-04-30 11:00:00,16.07,16.1,16.06,16.07,39810.0,14.8396,14.8673,14.8303,14.8396,39810.0
2018-04-30 11:30:00,16.06,16.07,15.98,16.01,53399.0,14.8303,14.8396,14.7565,14.7842,53399.0
2018-04-30 12:00:00,16.01,16.03,15.98,16.03,46528.0,14.7842,14.8026,14.7565,14.8026,46528.0
2018-04-30 12:30:00,16.03,16.03,15.95,15.99,40966.0,14.8026,14.8026,14.7287,14.7657,40966.0
2018-04-30 13:00:00,15.99,15.99,15.96,15.98,33911.0,14.7657,14.7657,14.738,14.7565,33911.0
2018-04-30 13:30:00,15.98,16.01,15.97,16.01,17352.0,14.7565,14.7842,14.7472,14.7842,17352.0
2018-04-30 14:00:00,16.01,16.01,15.94,15.98,42230.0,14.7842,14.7842,14.7195,14.7565,42230.0
2018-04-30 14:30:00,15.97,15.99,15.95,15.97,43796.0,14.7472,14.7657,14.7287,14.7472,43796.0
2018-04-30 15:00:00,15.97,15.97,15.92,15.94,40829.0,14.7472,14.7472,14.701,14.7195,40829.0
2018-04-30 15:30:00,15.94,15.99,15.93,15.97,340264.0,14.7195,14.7657,14.7103,14.7472,340264.0
2018-05-01 09:30:00,15.94,15.98,15.91,15.93,42927.0,14.7195,14.7565,14.6918,14.7103,42927.0
2018-05-01 10:00:00,15.92,15.93,15.85,15.86,26123.0,14.701,14.7103,14.6364,14.6456,26123.0
2018-05-01 10:30:00,15.86,15.87,15.82,15.84,67061.0,14.6456,14.6549,14.6087,14.6272,67061.0
2018-05-01 11:00:00,15.85,15.88,15.81,15.87,48736.0,14.6364,14.6641,14.5995,14.6549,48736.0
2018-05-01 11:30:00,15.88,15.9,15.84,15.84,44226.0,14.6641,14.6826,14.6272,14.6272,44226.0
2018-05-01 12:00:00,15.85,15.88,15.83,15.88,41402.0,14.6364,14.6641,14.6179,14.6641,41402.0
2018-05-01 12:30:00,15.88,15.91,15.87,15.9,50048.0,14.6641,14.6918,14.6549,14.6826,50048.0
2018-05-01 13:00:00,15.89,15.9,15.85,15.87,36499.0,14.6733,14.6826,14.6364,14.6549,36499.0
2018-05-01 13:30:00,15.86,15.92,15.86,15.91,53586.0,14.6456,14.701,14.6456,14.6918,53586.0
2018-05-01 14:00:00,15.92,15.96,15.91,15.94,46800.0,14.701,14.738,14.6918,14.7195,46800.0
2018-05-01 14:30:00,15.94,15.97,15.93,15.95,42010.0,14.7195,14.7472,14.7103,14.7287,42010.0
2018-05-01 15:00:00,15.95,15.96,15.93,15.95,67851.0,14.7287,14.738,14.7103,14.7287,67851.0
2018-05-01 15:30:00,15.95,16.03,15.91,16.0,230267.0,14.7287,14.8026,14.6918,14.7749,230267.0
2018-05-02 09:30:00,15.95,16.0,15.8,15.81,75148.0,14.7287,14.7749,14.5902,14.5995,75148.0
2018-05-02 10:00:00,15.81,15.91,15.8,15.88,55870.0,14.5995,14.6918,14.5902,14.6641,55870.0
2018-05-02 10:30:00,15.87,15.93,15.87,15.93,69980.0,14.6549,14.7103,14.6549,14.7103,69980.0
2018-05-02 11:00:00,15.92,15.97,15.9,15.94,90043.0,14.701,14.7472,14.6826,14.7195,90043.0
2018-05-02 11:30:00,15.94,15.94,15.83,15.85,92952.0,14.7195,14.7195,14.6179,14.6364,92952.0
2018-05-02 12:00:00,15.85,15.88,15.83,15.87,68710.0,14.6364,14.6641,14.6179,14.6549,68710.0
2018-05-02 12:30:00,15.87,15.87,15.84,15.85,74743.0,14.6549,14.6549,14.6272,14.6364,74743.0
2018-05-02 13:00:00,15.85,15.89,15.84,15.89,108130.0,14.6364,14.6733,14.6272,14.6733,108130.0
2018-05-02 13:30:00,15.89,15.9,15.85,15.86,80567.0,14.6733,14.6826,14.6364,14.6456,80567.0
2018-05-02 14:00:00,15.86,15.91,15.85,15.87,91380.0,14.6456,14.6918,14.6364,14.6549,91380.0
2018-05-02 14:30:00,15.87,15.87,15.82,15.83,78744.0,14.6549,14.6549,14.6087,14.6179,78744.0
2018-05-02 15:00:00,15.83,15.83,15.76,15.76,76216.0,14.6179,14.6179,14.5533,14.5533,76216.0
2018-05-02 15:30:00,15.76,15.77,15.69,15.71,352301.0,14.5533,14.5625,14.4887,14.5071,352301.0
2018-05-03 09:30:00,15.7,15.79,15.63,15.74,130596.0,14.4979,14.581,14.4332,14.5348,130596.0
2018-05-03 10:00:00,15.74,15.74,15.64,15.66,150058.0,14.5348,14.5348,14.4425,14.461,150058.0
2018-05-03 10:30:00,15.65,15.66,15.55,15.58,91699.0,14.4517,14.461,14.3594,14.3871,91699.0
2018-05-03 11:00:00,15.59,15.64,15.57,15.61,48561.0,14.3963,14.4425,14.3778,14.4148,48561.0
2018-05-03 11:30:00,15.61,15.69,15.59,15.69,46697.0,14.4148,14.4887,14.3963,14.4887,46697.0
2018-05-03 12:00:00,15.69,15.73,15.68,15.7,59097.0,14.4887,14.5256,14.4794,14.4979,59097.0
2018-05-03 12:30:00,15.7,15.84,15.69,15.84,53398.0,14.4979,14.6272,14.4887,14.6272,53398.0
2018-05-03 13:00:00,15.83,15.86,15.79,15.84,69488.0,14.6179,14.6456,14.581,14.6272,69488.0
2018-05-03 13:30:00,15.84,15.9,15.83,15.88,52274.0,14.6272,14.6826,14.6179,14.6641,52274.0
2018-05-03 14:00:00,15.88,15.88,15.86,15.87,31208.0,14.6641,14.6641,14.6456,14.6549,31208.0
2018-05-03 14:30:00,15.88,15.92,15.83,15.84,64959.0,14.6641,14.701,14.6179,14.6272,64959.0
2018-05-03 15:00:00,15.84,15.88,15.82,15.87,62308.0,14.6272,14.6641,14.6087,14.6549,62308.0
2018-05-03 15:30:00,15.87,15.88,15.83,15.88,164670.0,14.6549,14.6641,14.6179,14.6641,164670.0
2018-05-04 09:30:00,15.81,15.94,15.77,15.94,76252.0,14.5995,14.7195,14.5625,14.7195,76252.0
2018-05-04 10:00:00,15.94,15.98,15.9,15.93,76595.0,14.7195,14.7565,14.6826,14.7103,76595.0
2018-05-04 10:30:00,15.93,16.02,15.92,16.0,77237.0,14.7103,14.7934,14.701,14.7749,77237.0
2018-05-04 11:00:00,16.01,16.05,15.98,16.05,55878.0,14.7842,14.8211,14.7565,14.8211,55878.0
2018-05-04 11:30:00,16.05,16.08,16.04,16.08,58840.0,14.8211,14.8488,14.8119,14.8488,58840.0
2018-05-04 12:00:00,16.08,16.1,16.05,16.07,67302.0,14.8488,14.8673,14.8211,14.8396,67302.0
2018-05-04 12:30:00,16.07,16.07,16.04,16.06,34048.0,14.8396,14.8396,14.8119,14.8303,34048.0
2018-05-04 13:00:00,16.06,16.09,16.06,16.06,54040.0,14.8303,14.858,14.8303,14.8303,54040.0
2018-05-04 13:30:00,16.07,16.08,16.06,16.08,19722.0,14.8396,14.8488,14.8303,14.8488,19722.0
2018-05-04 14:00:00,16.08,16.12,16.07,16.12,39468.0,14.8488,14.8857,14.8396,14.8857,39468.0
2018-05-04 14:30:00,16.12,16.12,16.08,16.09,51729.0,14.8857,14.8857,14.8488,14.858,51729.0
2018-05-04 15:00:00,16.09,16.13,16.09,16.12,72307.0,14.858,14.895,14.858,14.8857,72307.0
2018-05-04 15:30:00,16.12,16.15,16.11,16.14,230024.0,14.8857,14.9134,14.8765,14.9042,230024.0
2018-05-07 09:30:00,16.16,16.35,16.09,16.3,117644.0,14.9227,15.0981,14.858,15.0519,117644.0
2018-05-07 10:00:00,16.3,16.36,16.28,16.32,105553.0,15.0519,15.1074,15.0335,15.0704,105553.0
2018-05-07 10:30:00,16.32,16.35,16.27,16.34,61350.0,15.0704,15.0981,15.0242,15.0889,61350.0
2018-05-07 11:00:00,16.33,16.36,16.32,16.36,63647.0,15.0797,15.1074,15.0704,15.1074,63647.0
2018-05-07 11:30:00,16.36,16.37,16.35,16.37,46949.0,15.1074,15.1166,15.0981,15.1166,46949.0
2018-05-07 12:00:00,16.37,16.42,16.36,16.41,82820.0,15.1166,15.1628,15.1074,15.1535,82820.0
2018-05-07 12:30:00,16.41,16.43,16.4,16.41,62991.0,15.1535,15.172,15.1443,15.1535,62991.0
2018-05-07 13:00:00,16.42,16.44,16.4,16.42,31313.0,15.1628,15.1812,15.1443,15.1628,31313.0
2018-05-07 13:30:00,16.41,16.43,16.41,16.42,31633.0,15.1535,15.172,15.1535,15.1628,31633.0
2018-05-07 14:00:00,16.43,16.45,16.42,16.44,37859.0,15.172,15.1905,15.1628,15.1812,37859.0
2018-05-07 14:30:00,16.44,16.45,16.37,16.39,93040.0,15.1812,15.1905,15.1166,15.1351,93040.0
2018-05-07 15:00:00,16.39,16.39,16.33,16.34,82833.0,15.1351,15.1351,15.0797,15.0889,82833.0
2018-05-07 15:30:00,16.35,16.43,16.34,16.38,322041.0,15.0981,15.172,15.0889,15.1258,322041.0
2018-05-08 09:30:00,16.33,16.46,16.31,16.4,276752.0,15.0797,15.1997,15.0612,15.1443,276752.0
2018-05-08 10:00:00,16.41,16.43,16.38,16.41,119516.0,15.1535,15.172,15.1258,15.1535,119516.0
2018-05-08 10:30:00,16.41,16.44,16.39,16.39,94953.0,15.1535,15.1812,15.1351,15.1351,94953.0
2018-05-08 11:00:00,16.39,16.47,16.38,16.43,142154.0,15.1351,15.2089,15.1258,15.172,142154.0
2018-05-08 11:30:00,16.43,16.45,16.39,16.39,148858.0,15.172,15.1905,15.1351,15.1351,148858.0
2018-05-08 12:00:00,16.4,16.43,16.4,16.41,65643.0,15.1443,15.172,15.1443,15.1535,65643.0
2018-05-08 12:30:00,16.4,16.42,16.35,16.37,95523.0,15.1443,15.1628,15.0981,15.1166,95523.0
2018-05-08 13:00:00,16.37,16.41,16.36,16.41,40122.0,15.1166,15.1535,15.1074,15.1535,40122.0
2018-05-08 13:30:00,16.41,16.43,16.39,16.39,44123.0,15.1535,15.172,15.1351,15.1351,44123.0
2018-05-08 14:00:00,16.39,16.41,16.35,16.37,86043.0,15.1351,15.1535,15.0981,15.1166,86043.0
2018-05-08 14:30:00,16.37,16.38,16.31,16.34,74947.0,15.1166,15.1258,15.0612,15.0889,74947.0
2018-05-08 15:00:00,16.34,16.4,16.31,16.39,102091.0,15.0889,15.1443,15.0612,15.1351,102091.0
2018-05-08 15:30:00,16.39,16.43,16.34,16.38,378107.0,15.1351,15.172,15.0889,15.1258,378107.0
2018-05-09 09:30:00,16.44,16.5,16.02,16.44,72634.0,15.1812,15.2366,14.7934,15.1812,72634.0
2018-05-09 10:00:00,16.44,16.45,16.38,16.38,100343.0,15.1812,15.1905,15.1258,15.1258,100343.0
2018-05-09 10:30:00,16.38,16.4,16.36,16.37,55929.0,15.1258,15.1443,15.1074,15.1166,55929.0
2018-05-09 11:00:00,16.37,16.42,16.36,16.41,48565.0,15.1166,15.1628,15.1074,15.1535,48565.0
2018-05-09 11:30:00,16.41,16.47,16.4,16.46,89358.0,15.1535,15.2089,15.1443,15.1997,89358.0
2018-05-09 12:00:00,16.46,16.48,16.44,16.48,83242.0,15.1997,15.2182,15.1812,15.2182,83242.0
2018-05-09 12:30:00,16.47,16.5,16.46,16.5,79065.0,15.2089,15.2366,15.1997,15.2366,79065.0
2018-05-09 13:00:00,16.5,16.52,16.49,16.52,74308.0,15.2366,15.2551,15.2274,15.2551,74308.0
2018-05-09 13:30:00,16.51,16.51,16.45,16.46,80692.0,15.2459,15.2459,15.1905,15.1997,80692.0
2018-05-09 14:00:00,16.46,16.48,16.44,16.45,50180.0,15.1997,15.2182,15.1812,15.1905,50180.0
2018-05-09 14:30:00,16.45,16.48,16.44,16.46,71828.0,15.1905,15.2182,15.1812,15.1997,71828.0
2018-05-09 15:00:00,16.46,16.47,16.43,16.44,75910.0,15.1997,15.2089,15.172,15.1812,75910.0
2018-05-09 15:30:00,16.44,16.52,16.43,16.51,432817.0,15.1812,15.2551,15.172,15.2459,432817.0
2018-05-10 09:30:00,16.56,16.62,16.44,16.57,79122.0,15.292,15.3474,15.1812,15.3013,79122.0
2018-05-10 10:00:00,16.57,16.59,16.49,16.54,78844.0,15.3013,15.3197,15.2274,15.2736,78844.0
2018-05-10 10:30:00,16.54,16.6,16.49,16.51,110097.0,15.2736,15.329,15.2274,15.2459,110097.0
2018-05-10 11:00:00,16.51,16.62,16.5,16.54,148534.0,15.2459,15.3474,15.2366,15.2736,148534.0
2018-05-10 11:30:00,16.54,16.59,16.53,16.58,75293.0,15.2736,15.3197,15.2643,15.3105,75293.0
2018-05-10 12:00:00,16.58,16.66,16.57,16.63,50379.0,15.3105,15.3844,15.3013,15.3567,50379.0
2018-05-10 12:30:00,16.63,16.64,16.58,16.63,57584.0,15.3567,15.3659,15.3105,15.3567,57584.0
2018-05-10 13:00:00,16.63,16.64,16.57,16.59,70339.0,15.3567,15.3659,15.3013,15.3197,70339.0
2018-05-10 13:30:00,16.59,16.59,16.49,16.53,74751.0,15.3197,15.3197,15.2274,15.2643,74751.0
2018-05-10 14:00:00,16.53,16.57,16.52,16.53,39985.0,15.2643,15.3013,15.2551,15.2643,39985.0
2018-05-10 14:30:00,16.54,16.55,16.48,16.5,90185.0,15.2736,15.2828,15.2182,15.2366,90185.0
2018-05-10 15:00:00,16.49,16.52,16.49,16.5,64561.0,15.2274,15.2551,15.2274,15.2366,64561.0
2018-05-10 15:30:00,16.5,16.64,16.49,16.57,655257.0,15.2366,15.3659,15.2274,15.3013,655257.0
2018-05-11 09:30:00,16.1,16.56,15.58,15.6,277496.0,14.8673,15.292,14.3871,14.4055,277496.0
2018-05-11 10:00:00,15.6,15.68,15.53,15.6,280553.0,14.4055,14.4794,14.3409,14.4055,280553.0
2018-05-11 10:30:00,15.6,15.71,15.52,15.67,234219.0,14.4055,14.5071,14.3317,14.4702,234219.0
2018-05-11 11:00:00,15.66,15.67,15.41,15.45,185308.0,14.461,14.4702,14.2301,14.267,185308.0
2018-05-11 11:30:00,15.45,15.46,15.19,15.33,210465.0,14.267,14.2763,14.0269,14.1562,210465.0
2018-05-11 12:00:00,15.33,15.48,15.32,15.35,110842.0,14.1562,14.2947,14.147,14.1747,110842.0
2018-05-11 12:30:00,15.34,15.35,15.22,15.24,152562.0,14.1655,14.1747,14.0546,14.0731,152562.0
2018-05-11 13:00:00,15.24,15.29,15.23,15.24,106680.0,14.0731,14.1193,14.0639,14.0731,106680.0
2018-05-11 13:30:00,15.23,15.33,15.22,15.32,149578.0,14.0639,14.1562,14.0546,14.147,149578.0
2018-05-11 14:00:00,15.33,15.36,15.3,15.34,121865.0,14.1562,14.1839,14.1285,14.1655,121865.0
2018-05-11 14:30:00,15.34,15.35,15.24,15.24,104713.0,14.1655,14.1747,14.0731,14.0731,104713.0
2018-05-11 15:00:00,15.24,15.27,15.22,15.22,139011.0,14.0731,14.1008,14.0546,14.0546,139011.0
2018-05-11 15:30:00,15.23,15.28,15.18,15.19,750396.0,14.0639,14.11,14.0177,14.0269,750396.0
2018-05-14 09:30:00,15.43,15.7,15.41,15.63,477477.0,14.2486,14.4979,14.2301,14.4332,477477.0
2018-05-14 10:00:00,15.62,15.84,15.62,15.75,286317.0,14.424,14.6272,14.424,14.5441,286317.0
2018-05-14 10:30:00,15.73,15.93,15.73,15.8,288430.0,14.5256,14.7103,14.5256,14.5902,288430.0
2018-05-14 11:00:00,15.8,15.8,15.71,15.71,153230.0,14.5902,14.5902,14.5071,14.5071,153230.0
2018-05-14 11:30:00,15.71,15.72,15.62,15.7,189314.0,14.5071,14.5164,14.424,14.4979,189314.0
2018-05-14 12:00:00,15.69,15.75,15.68,15.75,184633.0,14.4887,14.5441,14.4794,14.5441,184633.0
2018-05-14 12:30:00,15.75,15.75,15.69,15.7,121861.0,14.5441,14.5441,14.4887,14.4979,121861.0
2018-05-14 13:00:00,15.7,15.71,15.64,15.67,196391.0,14.4979,14.5071,14.4425,14.4702,196391.0
2018-05-14 13:30:00,15.67,15.74,15.66,15.74,238671.0,14.4702,14.5348,14.461,14.5348,238671.0
2018-05-14 14:00:00,15.73,15.89,15.73,15.89,212273.0,14.5256,14.6733,14.5256,14.6733,212273.0
2018-05-14 14:30:00,15.89,15.93,15.84,15.92,247747.0,14.6733,14.7103,14.6272,14.701,247747.0
2018-05-14 15:00:00,15.93,15.93,15.82,15.89,308153.0,14.7103,14.7103,14.6087,14.6733,308153.0
2018-05-14 15:30:00,15.89,15.9,15.79,15.81,797533.0,14.6733,14.6826,14.581,14.5995,797533.0
2018-05-15 09:30:00,15.78,15.87,15.6,15.61,205040.0,14.5718,14.6549,14.4055,14.4148,205040.0
2018-05-15 10:00:00,15.61,15.69,15.6,15.67,182076.0,14.4148,14.4887,14.4055,14.4702,182076.0
2018-05-15 10:30:00,15.66,15.75,15.66,15.74,146840.0,14.461,14.5441,14.461,14.5348,146840.0
2018-05-15 11:00:00,15.75,15.79,15.74,15.78,158800.0,14.5441,14.581,14.5348,14.5718,158800.0
2018-05-15 11:30:00,15.78,15.79,15.74,15.76,133746.0,14.5718,14.581,14.5348,14.5533,133746.0
2018-05-15 12:00:00,15.75,15.76,15.72,15.75,106640.0,14.5441,14.5533,14.5164,14.5441,106640.0
2018-05-15 12:30:00,15.75,15.87,15.75,15.85,130553.0,14.5441,14.6549,14.5441,14.6364,130553.0
2018-05-15 13:00:00,15.84,15.85,15.83,15.83,44117.0,14.6272,14.6364,14.6179,14.6179,44117.0
2018-05-15 13:30:00,15.84,15.84,15.8,15.81,102678.0,14.6272,14.6272,14.5902,14.5995,102678.0
2018-05-15 14:00:00,15.82,15.86,15.8,15.86,134735.0,14.6087,14.6456,14.5902,14.6456,134735.0
2018-05-15 14:30:00,15.86,15.87,15.84,15.85,120609.0,14.6456,14.6549,14.6272,14.6364,120609.0
2018-05-15 15:00:00,15.86,15.86,15.78,15.79,132741.0,14.6456,14.6456,14.5718,14.581,132741.0
2018-05-15 15:30:00,15.79,15.81,15.75,15.8,401772.0,14.581,14.5995,14.5441,14.5902,401772.0
2018-05-16 09:30:00,15.8,15.82,15.69,15.79,127254.0,14.5902,14.6087,14.4887,14.581,127254.0
2018-05-16 10:00:00,15.8,15.8,15.74,15.75,156163.0,14.5902,14.5902,14.5348,14.5441,156163.0
2018-05-16 10:30:00,15.75,15.81,15.75,15.78,94031.0,14.5441,14.5995,14.5441,14.5718,94031.0
2018-05-16 11:00:00,15.78,15.86,15.77,15.83,107410.0,14.5718,14.6456,14.5625,14.6179,107410.0
2018-05-16 11:30:00,15.83,15.83,15.77,15.78,100596.0,14.6179,14.6179,14.5625,14.5718,100596.0
2018-05-16 12:00:00,15.79,15.88,15.79,15.87,62111.0,14.581,14.6641,14.581,14.6549,62111.0
2018-05-16 12:30:00,15.86,15.88,15.86,15.86,23203.0,14.6456,14.6641,14.6456,14.6456,23203.0
2018-05-16 13:00:00,15.87,15.89,15.85,15.87,69108.0,14.6549,14.6733,14.6364,14.6549,69108.0
2018-05-16 13:30:00,15.86,15.92,15.85,15.92,71074.0,14.6456,14.701,14.6364,14.701,71074.0
2018-05-16 14:00:00,15.91,15.98,15.91,15.97,99438.0,14.6918,14.7565,14.6918,14.7472,99438.0
2018-05-16 14:30:00,15.97,15.99,15.94,15.99,62929.0,14.7472,14.7657,14.7195,14.7657,62929.0
2018-05-16 15:00:00,15.99,15.99,15.94,15.97,100262.0,14.7657,14.7657,14.7195,14.7472,100262.0
2018-05-16 15:30:00,15.97,15.97,15.85,15.9,421737.0,14.7472,14.7472,14.6364,14.6826,421737.0
2018-05-17 09:30:00,15.86,15.94,15.83,15.86,138491.0,14.6456,14.7195,14.6179,14.6456,138491.0
2018-05-17 10:00:00,15.85,15.86,15.8,15.81,58251.0,14.6364,14.6456,14.5902,14.5995,58251.0
2018-05-17 10:30:00,15.82,15.9,15.81,15.89,95272.0,14.6087,14.6826,14.5995,14.6733,95272.0
2018-05-17 11:00:00,15.89,15.89,15.84,15.85,42356.0,14.6733,14.6733,14.6272,14.6364,42356.0
2018-05-17 11:30:00,15.84,15.85,15.8,15.8,72895.0,14.6272,14.6364,14.5902,14.5902,72895.0
2018-05-17 12:00:00,15.8,15.82,15.78,15.79,81879.0,14.5902,14.6087,14.5718,14.581,81879.0
2018-05-17 12:30:00,15.79,15.8,15.77,15.79,59164.0,14.581,14.5902,14.5625,14.581,59164.0
2018-05-17 13:00:00,15.79,15.81,15.78,15.78,48146.0,14.581,14.5995,14.5718,14.5718,48146.0
2018-05-17 13:30:00,15.79,15.79,15.74,15.74,66557.0,14.581,14.581,14.5348,14.5348,66557.0
2018-05-17 14:00:00,15.74,15.78,15.71,15.76,84688.0,14.5348,14.5718,14.5071,14.5533,84688.0
2018-05-17 14:30:00,15.75,15.76,15.72,15.72,49169.0,14.5441,14.5533,14.5164,14.5164,49169.0
2018-05-17 15:00:00,15.72,15.73,15.7,15.73,117264.0,14.5164,14.5256,14.4979,14.5256,117264.0
2018-05-17 15:30:00,15.73,15.76,15.71,15.75,334550.0,14.5256,14.5533,14.5071,14.5441,334550.0
2018-05-18 09:30:00,15.68,15.74,15.59,15.66,149778.0,14.4794,14.5348,14.3963,14.461,149778.0
2018-05-18 10:00:00,15.66,15.69,15.63,15.67,63279.0,14.461,14.4887,14.4332,14.4702,63279.0
2018-05-18 10:30:00,15.67,15.67,15.61,15.62,116699.0,14.4702,14.4702,14.4148,14.424,116699.0
2018-05-18 11:00:00,15.62,15.67,15.59,15.65,114271.0,14.424,14.4702,14.3963,14.4517,114271.0
2018-05-18 11:30:00,15.65,15.67,15.64,15.65,67765.0,14.4517,14.4702,14.4425,14.4517,67765.0
2018-05-18 12:00:00,15.65,15.68,15.64,15.67,51506.0,14.4517,14.4794,14.4425,14.4702,51506.0
2018-05-18 12:30:00,15.67,15.68,15.64,15.65,53272.0,14.4702,14.4794,14.4425,14.4517,53272.0
2018-05-18 13:00:00,15.65,15.68,15.63,15.66,141217.0,14.4517,14.4794,14.4332,14.461,141217.0
2018-05-18 13:30:00,15.66,15.66,15.6,15.61,126321.0,14.461,14.461,14.4055,14.4148,126321.0
2018-05-18 14:00:00,15.62,15.67,15.61,15.66,90678.0,14.424,14.4702,14.4148,14.461,90678.0
2018-05-18 14:30:00,15.66,15.69,15.64,15.65,108317.0,14.461,14.4887,14.4425,14.4517,108317.0
2018-05-18 15:00:00,15.65,15.69,15.63,15.69,90576.0,14.4517,14.4887,14.4332,14.4887,90576.0
2018-05-18 15:30:00,15.69,15.69,15.62,15.63,611935.0,14.4887,14.4887,14.424,14.4332,611935.0
2018-05-21 09:30:00,15.67,15.77,15.58,15.71,88966.0,14.4702,14.5625,14.3871,14.5071,88966.0
2018-05-21 10:00:00,15.71,15.78,15.7,15.75,78581.0,14.5071,14.5718,14.4979,14.5441,78581.0
2018-05-21 10:30:00,15.76,15.78,15.74,15.75,55886.0,14.5533,14.5718,14.5348,14.5441,55886.0
2018-05-21 11:00:00,15.74,15.75,15.69,15.74,67454.0,14.5348,14.5441,14.4887,14.5348,67454.0
2018-05-21 11:30:00,15.74,15.75,15.72,15.75,65572.0,14.5348,14.5441,14.5164,14.5441,65572.0
2018-05-21 12:00:00,15.75,15.79,15.74,15.78,65058.0,14.5441,14.581,14.5348,14.5718,65058.0
2018-05-21 12:30:00,15.78,15.78,15.74,15.74,30175.0,14.5718,14.5718,14.5348,14.5348,30175.0
2018-05-21 13:00:00,15.75,15.78,15.74,15.77,31650.0,14.5441,14.5718,14.5348,14.5625,31650.0
2018-05-21 13:30:00,15.77,15.78,15.74,15.76,52892.0,14.5625,14.5718,14.5348,14.5533,52892.0
2018-05-21 14:00:00,15.75,15.76,15.72,15.76,64716.0,14.5441,14.5533,14.5164,14.5533,64716.0
2018-05-21 14:30:00,15.75,15.76,15.72,15.74,48337.0,14.5441,14.5533,14.5164,14.5348,48337.0
2018-05-21 15:00:00,15.75,15.75,15.72,15.72,76437.0,14.5441,14.5441,14.5164,14.5164,76437.0
2018-05-21 15:30:00,15.73,15.74,15.69,15.71,513750.0,14.5256,14.5348,14.4887,14.5071,513750.0
2018-05-22 09:30:00,15.7,15.79,15.66,15.77,152199.0,14.4979,14.581,14.461,14.5625,152199.0
2018-05-22 10:00:00,15.77,15.8,15.67,15.69,122186.0,14.5625,14.5902,14.4702,14.4887,122186.0
2018-05-22 10:30:00,15.68,15.73,15.67,15.69,89683.0,14.4794,14.5256,14.4702,14.4887,89683.0
2018-05-22 11:00:00,15.69,15.73,15.68,15.7,33481.0,14.4887,14.5256,14.4794,14.4979,33481.0
2018-05-22 11:30:00,15.71,15.75,15.7,15.71,64115.0,14.5071,14.5441,14.4979,14.5071,64115.0
2018-05-22 12:00:00,15.72,15.73,15.69,15.7,36508.0,14.5164,14.5256,14.4887,14.4979,36508.0
2018-05-22 12:30:00,15.7,15.71,15.67,15.7,55730.0,14.4979,14.5071,14.4702,14.4979,55730.0
2018-05-22 13:00:00,15.7,15.73,15.68,15.69,85271.0,14.4979,14.5256,14.4794,14.4887,85271.0
2018-05-22 13:30:00,15.69,15.69,15.68,15.68,20793.0,14.4887,14.4887,14.4794,14.4794,20793.0
2018-05-22 14:00:00,15.68,15.72,15.67,15.72,97971.0,14.4794,14.5164,14.4702,14.5164,97971.0
2018-05-22 14:30:00,15.71,15.72,15.66,15.66,62065.0,14.5071,14.5164,14.461,14.461,62065.0
2018-05-22 15:00:00,15.67,15.67,15.64,15.66,85775.0,14.4702,14.4702,14.4425,14.461,85775.0
2018-05-22 15:30:00,15.66,15.67,15.59,15.61,256279.0,14.461,14.4702,14.3963,14.4148,256279.0
2018-05-23 09:30:00,15.52,15.57,15.48,15.51,54922.0,14.3317,14.3778,14.2947,14.3224,54922.0
2018-05-23 10:00:00,15.51,15.51,15.47,15.47,34048.0,14.3224,14.3224,14.2855,14.2855,34048.0
2018-05-23 10:30:00,15.47,15.48,15.42,15.43,62504.0,14.2855,14.2947,14.2393,14.2486,62504.0
2018-05-23 11:00:00,15.43,15.47,15.43,15.46,69709.0,14.2486,14.2855,14.2486,14.2763,69709.0
2018-05-23 11:30:00,15.46,15.47,15.41,15.41,43063.0,14.2763,14.2855,14.2301,14.2301,43063.0
2018-05-23 12:00:00,15.42,15.45,15.4,15.42,58528.0,14.2393,14.267,14.2209,14.2393,58528.0
2018-05-23 12:30:00,15.43,15.48,15.43,15.48,71973.0,14.2486,14.2947,14.2486,14.2947,71973.0
2018-05-23 13:00:00,15.48,15.48,15.42,15.43,37164.0,14.2947,14.2947,14.2393,14.2486,37164.0
2018-05-23 13:30:00,15.43,15.45,15.4,15.41,39915.0,14.2486,14.267,14.2209,14.2301,39915.0
2018-05-23 14:00:00,15.41,15.47,15.4,15.45,69262.0,14.2301,14.2855,14.2209,14.267,69262.0
2018-05-23 14:30:00,15.46,15.49,15.43,15.49,45552.0,14.2763,14.304,14.2486,14.304,45552.0
2018-05-23 15:00:00,15.49,15.51,15.46,15.49,72915.0,14.304,14.3224,14.2763,14.304,72915.0
2018-05-23 15:30:00,15.49,15.51,15.46,15.5,304144.0,14.304,14.3224,14.2763,14.3132,304144.0
2018-05-24 09:30:00,15.45,15.57,15.42,15.45,154375.0,14.267,14.3778,14.2393,14.267,154375.0
2018-05-24 10:00:00,15.45,15.5,15.43,15.44,75070.0,14.267,14.3132,14.2486,14.2578,75070.0
2018-05-24 10:30:00,15.43,15.45,15.4,15.42,70500.0,14.2486,14.267,14.2209,14.2393,70500.0
2018-05-24 11:00:00,15.42,15.48,15.4,15.48,61619.0,14.2393,14.2947,14.2209,14.2947,61619.0
2018-05-24 11:30:00,15.48,15.55,15.47,15.55,65780.0,14.2947,14.3594,14.2855,14.3594,65780.0
2018-05-24 12:00:00,15.55,15.56,15.53,15.54,39017.0,14.3594,14.3686,14.3409,14.3501,39017.0
2018-05-24 12:30:00,15.54,15.55,15.52,15.54,35242.0,14.3501,14.3594,14.3317,14.3501,35242.0
2018-05-24 13:00:00,15.54,15.56,15.53,15.54,27865.0,14.3501,14.3686,14.3409,14.3501,27865.0
2018-05-24 13:30:00,15.55,15.55,15.48,15.51,63284.0,14.3594,14.3594,14.2947,14.3224,63284.0
2018-05-24 14:00:00,15.5,15.52,15.47,15.5,61594.0,14.3132,14.3317,14.2855,14.3132,61594.0
2018-05-24 14:30:00,15.5,15.51,15.47,15.48,52366.0,14.3132,14.3224,14.2855,14.2947,52366.0
2018-05-24 15:00:00,15.48,15.51,15.46,15.51,66810.0,14.2947,14.3224,14.2763,14.3224,66810.0
2018-05-24 15:30:00,15.51,15.55,15.49,15.53,347584.0,14.3224,14.3594,14.304,14.3409,347584.0
2018-05-25 09:30:00,15.49,15.59,15.46,15.58,68338.0,14.304,14.3963,14.2763,14.3871,68338.0
2018-05-25 10:00:00,15.58,15.6,15.56,15.58,49333.0,14.3871,14.4055,14.3686,14.3871,49333.0
2018-05-25 10:30:00,15.58,15.59,15.56,15.58,52116.0,14.3871,14.3963,14.3686,14.3871,52116.0
2018-05-25 11:00:00,15.58,15.61,15.57,15.61,50349.0,14.3871,14.4148,14.3778,14.4148,50349.0
2018-05-25 11:30:00,15.61,15.62,15.6,15.61,31843.0,14.4148,14.424,14.4055,14.4148,31843.0
2018-05-25 12:00:00,15.62,15.62,15.54,15.55,37942.0,14.424,14.424,14.3501,14.3594,37942.0
2018-05-25 12:30:00,15.54,15.55,15.53,15.54,48108.0,14.3501,14.3594,14.3409,14.3501,48108.0
2018-05-25 13:00:00,15.54,15.57,15.54,15.56,64173.0,14.3501,14.3778,14.3501,14.3686,64173.0
2018-05-25 13:30:00,15.56,15.58,15.56,15.58,42502.0,14.3686,14.3871,14.3686,14.3871,42502.0
2018-05-25 14:00:00,15.58,15.6,15.57,15.58,48953.0,14.3871,14.4055,14.3778,14.3871,48953.0
2018-05-25 14:30:00,15.58,15.59,15.57,15.59,48685.0,14.3871,14.3963,14.3778,14.3963,48685.0
2018-05-25 15:00:00,15.59,15.59,15.57,15.58,49404.0,14.3963,14.3963,14.3778,14.3871,49404.0
2018-05-25 15:30:00,15.58,15.61,15.57,15.59,319617.0,14.3871,14.4148,14.3778,14.3963,319617.0
2018-05-29 09:30:00,15.46,15.62,15.43,15.51,347412.0,14.2763,14.424,14.2486,14.3224,347412.0
2018-05-29 10:00:00,15.52,15.52,15.36,15.36,66679.0,14.3317,14.3317,14.1839,14.1839,66679.0
2018-05-29 10:30:00,15.36,15.36,15.3,15.31,124555.0,14.1839,14.1839,14.1285,14.1378,124555.0
2018-05-29 11:00:00,15.32,15.32,15.26,15.27,80701.0,14.147,14.147,14.0916,14.1008,80701.0
2018-05-29 11:30:00,15.26,15.27,15.12,15.13,88387.0,14.0916,14.1008,13.9623,13.9715,88387.0
2018-05-29 12:00:00,15.13,15.13,15.02,15.07,124940.0,13.9715,13.9715,13.87,13.9161,124940.0
2018-05-29 12:30:00,15.07,15.13,15.06,15.12,89304.0,13.9161,13.9715,13.9069,13.9623,89304.0
2018-05-29 13:00:00,15.11,15.11,15.06,15.08,82616.0,13.9531,13.9531,13.9069,13.9254,82616.0
2018-05-29 13:30:00,15.07,15.1,15.05,15.07,91682.0,13.9161,13.9438,13.8977,13.9161,91682.0
2018-05-29 14:00:00,15.07,15.09,15.04,15.09,82962.0,13.9161,13.9346,13.8884,13.9346,82962.0
2018-05-29 14:30:00,15.09,15.09,15.04,15.04,110593.0,13.9346,13.9346,13.8884,13.8884,110593.0
2018-05-29 15:00:00,15.05,15.06,15.02,15.04,77992.0,13.8977,13.9069,13.87,13.8884,77992.0
2018-05-29 15:30:00,15.04,15.14,15.03,15.09,310036.0,13.8884,13.9808,13.8792,13.9346,310036.0
2018-05-30 09:30:00,15.17,15.41,15.17,15.34,142727.0,14.0085,14.2301,14.0085,14.1655,142727.0
2018-05-30 10:00:00,15.35,15.35,15.28,15.29,171790.0,14.1747,14.1747,14.11,14.1193,171790.0
2018-05-30 10:30:00,15.28,15.34,15.28,15.31,90607.0,14.11,14.1655,14.11,14.1378,90607.0
2018-05-30 11:00:00,15.31,15.36,15.29,15.34,92740.0,14.1378,14.1839,14.1193,14.1655,92740.0
2018-05-30 11:30:00,15.35,15.4,15.34,15.39,107240.0,14.1747,14.2209,14.1655,14.2116,107240.0
2018-05-30 12:00:00,15.4,15.4,15.39,15.4,31364.0,14.2209,14.2209,14.2116,14.2209,31364.0
2018-05-30 12:30:00,15.4,15.45,15.39,15.43,114410.0,14.2209,14.267,14.2116,14.2486,114410.0
2018-05-30 13:00:00,15.43,15.46,15.41,15.46,69191.0,14.2486,14.2763,14.2301,14.2763,69191.0
2018-05-30 13:30:00,15.46,15.46,15.41,15.42,54718.0,14.2763,14.2763,14.2301,14.2393,54718.0
2018-05-30 14:00:00,15.43,15.43,15.4,15.42,47645.0,14.2486,14.2486,14.2209,14.2393,47645.0
2018-05-30 14:30:00,15.41,15.45,15.41,15.45,45563.0,14.2301,14.267,14.2301,14.267,45563.0
2018-05-30 15:00:00,15.45,15.45,15.42,15.43,63184.0,14.267,14.267,14.2393,14.2486,63184.0
2018-05-30 15:30:00,15.43,15.44,15.4,15.41,303005.0,14.2486,14.2578,14.2209,14.2301,303005.0
2018-05-31 09:30:00,15.39,15.43,15.24,15.24,83994.0,14.2116,14.2486,14.0731,14.0731,83994.0
2018-05-31 10:00:00,15.26,15.28,15.23,15.27,66408.0,14.0916,14.11,14.0639,14.1008,66408.0
2018-05-31 10:30:00,15.27,15.27,15.21,15.25,91051.0,14.1008,14.1008,14.0454,14.0823,91051.0
2018-05-31 11:00:00,15.24,15.27,15.23,15.27,85298.0,14.0731,14.1008,14.0639,14.1008,85298.0
2018-05-31 11:30:00,15.27,15.3,15.23,15.24,79159.0,14.1008,14.1285,14.0639,14.0731,79159.0
2018-05-31 12:00:00,15.23,15.23,15.16,15.16,32388.0,14.0639,14.0639,13.9992,13.9992,32388.0
2018-05-31 12:30:00,15.17,15.17,15.14,15.16,40058.0,14.0085,14.0085,13.9808,13.9992,40058.0
2018-05-31 13:00:00,15.15,15.15,15.1,15.11,61026.0,13.99,13.99,13.9438,13.9531,61026.0
2018-05-31 13:30:00,15.11,15.11,15.03,15.04,74602.0,13.9531,13.9531,13.8792,13.8884,74602.0
2018-05-31 14:00:00,15.04,15.05,15.01,15.02,73806.0,13.8884,13.8977,13.8607,13.87,73806.0
2018-05-31 14:30:00,15.02,15.02,14.97,14.98,134943.0,13.87,13.87,13.8238,13.833,134943.0
2018-05-31 15:00:00,14.99,15.03,14.98,15.02,149113.0,13.8423,13.8792,13.833,13.87,149113.0
2018-05-31 15:30:00,15.03,15.07,14.99,15.04,902137.0,13.8792,13.9161,13.8423,13.8884,902137.0
2018-06-01 09:30:00,15.11,15.25,15.09,15.17,82908.0,13.9531,14.0823,13.9346,14.0085,82908.0
2018-06-01 10:00:00,15.17,15.26,15.16,15.19,128188.0,14.0085,14.0916,13.9992,14.0269,128188.0
2018-06-01 10:30:00,15.19,15.22,15.15,15.22,67019.0,14.0269,14.0546,13.99,14.0546,67019.0
2018-06-01 11:00:00,15.22,15.24,15.2,15.2,49735.0,14.0546,14.0731,14.0362,14.0362,49735.0
2018-06-01 11:30:00,15.21,15.23,15.18,15.21,50268.0,14.0454,14.0639,14.0177,14.0454,50268.0
2018-06-01 12:00:00,15.21,15.23,15.19,15.2,57104.0,14.0454,14.0639,14.0269,14.0362,57104.0
2018-06-01 12:30:00,15.2,15.23,15.19,15.21,43014.0,14.0362,14.0639,14.0269,14.0454,43014.0
2018-06-01 13:00:00,15.21,15.23,15.19,15.21,55501.0,14.0454,14.0639,14.0269,14.0454,55501.0
2018-06-01 13:30:00,15.21,15.23,15.21,15.22,22848.0,14.0454,14.0639,14.0454,14.0546,22848.0
2018-06-01 14:00:00,15.23,15.23,15.18,15.23,111214.0,14.0639,14.0639,14.0177,14.0639,111214.0
2018-06-01 14:30:00,15.23,15.23,15.19,15.21,83472.0,14.0639,14.0639,14.0269,14.0454,83472.0
2018-06-01 15:00:00,15.21,15.21,15.19,15.21,103307.0,14.0454,14.0454,14.0269,14.0454,103307.0
2018-06-01 15:30:00,15.2,15.22,15.19,15.22,298065.0,14.0362,14.0546,14.0269,14.0546,298065.0
2018-06-04 09:30:00,15.3,15.35,15.27,15.3,48224.0,14.1285,14.1747,14.1008,14.1285,48224.0
2018-06-04 10:00:00,15.31,15.31,15.26,15.28,24748.0,14.1378,14.1378,14.0916,14.11,24748.0
2018-06-04 10:30:00,15.28,15.3,15.26,15.29,43777.0,14.11,14.1285,14.0916,14.1193,43777.0
2018-06-04 11:00:00,15.29,15.29,15.22,15.25,38496.0,14.1193,14.1193,14.0546,14.0823,38496.0
2018-06-04 11:30:00,15.25,15.25,15.21,15.24,21735.0,14.0823,14.0823,14.0454,14.0731,21735.0
2018-06-04 12:00:00,15.23,15.26,15.22,15.25,31599.0,14.0639,14.0916,14.0546,14.0823,31599.0
2018-06-04 12:30:00,15.26,15.26,15.24,15.25,17258.0,14.0916,14.0916,14.0731,14.0823,17258.0
2018-06-04 13:00:00,15.25,15.27,15.24,15.26,32881.0,14.0823,14.1008,14.0731,14.0916,32881.0
2018-06-04 13:30:00,15.26,15.28,15.24,15.28,79057.0,14.0916,14.11,14.0731,14.11,79057.0
2018-06-04 14:00:00,15.28,15.28,15.25,15.27,64419.0,14.11,14.11,14.0823,14.1008,64419.0
2018-06-04 14:30:00,15.27,15.28,15.25,15.28,80709.0,14.1008,14.11,14.0823,14.11,80709.0
2018-06-04 15:00:00,15.28,15.29,15.27,15.28,42958.0,14.11,14.1193,14.1008,14.11,42958.0
2018-06-04 15:30:00,15.28,15.29,15.25,15.28,262964.0,14.11,14.1193,14.0823,14.11,262964.0
2018-06-05 09:30:00,15.26,15.46,15.26,15.44,103876.0,14.0916,14.2763,14.0916,14.2578,103876.0
2018-06-05 10:00:00,15.44,15.53,15.43,15.51,51762.0,14.2578,14.3409,14.2486,14.3224,51762.0
2018-06-05 10:30:00,15.52,15.52,15.45,15.51,115827.0,14.3317,14.3317,14.267,14.3224,115827.0
2018-06-05 11:00:00,15.51,15.51,15.46,15.48,75639.0,14.3224,14.3224,14.2763,14.2947,75639.0
2018-06-05 11:30:00,15.48,15.54,15.47,15.51,87773.0,14.2947,14.3501,14.2855,14.3224,87773.0
2018-06-05 12:00:00,15.51,15.53,15.49,15.52,68393.0,14.3224,14.3409,14.304,14.3317,68393.0
2018-06-05 12:30:00,15.52,15.54,15.51,15.52,33391.0,14.3317,14.3501,14.3224,14.3317,33391.0
2018-06-05 13:00:00,15.52,15.54,15.51,15.53,24758.0,14.3317,14.3501,14.3224,14.3409,24758.0
2018-06-05 13:30:00,15.53,15.61,15.53,15.58,69334.0,14.3409,14.4148,14.3409,14.3871,69334.0
2018-06-05 14:00:00,15.58,15.63,15.57,15.6,74017.0,14.3871,14.4332,14.3778,14.4055,74017.0
2018-06-05 14:30:00,15.6,15.63,15.6,15.63,43413.0,14.4055,14.4332,14.4055,14.4332,43413.0
2018-06-05 15:00:00,15.63,15.63,15.61,15.63,68447.0,14.4332,14.4332,14.4148,14.4332,68447.0
2018-06-05 15:30:00,15.63,15.65,15.59,15.61,434080.0,14.4332,14.4517,14.3963,14.4148,434080.0
2018-06-06 09:30:00,15.64,15.68,15.58,15.61,36000.0,14.4425,14.4794,14.3871,14.4148,36000.0
2018-06-06 10:00:00,15.61,15.61,15.54,15.58,31075.0,14.4148,14.4148,14.3501,14.3871,31075.0
2018-06-06 10:30:00,15.57,15.64,15.56,15.64,65620.0,14.3778,14.4425,14.3686,14.4425,65620.0
2018-06-06 11:00:00,15.64,15.73,15.63,15.73,72402.0,14.4425,14.5256,14.4332,14.5256,72402.0
2018-06-06 11:30:00,15.73,15.73,15.66,15.69,45173.0,14.5256,14.5256,14.461,14.4887,45173.0
2018-06-06 12:00:00,15.69,15.69,15.66,15.67,27429.0,14.4887,14.4887,14.461,14.4702,27429.0
2018-06-06 12:30:00,15.67,15.69,15.66,15.68,27552.0,14.4702,14.4887,14.461,14.4794,27552.0
2018-06-06 13:00:00,15.68,15.72,15.67,15.72,35771.0,14.4794,14.5164,14.4702,14.5164,35771.0
2018-06-06 13:30:00,15.72,15.72,15.7,15.7,23879.0,14.5164,14.5164,14.4979,14.4979,23879.0
2018-06-06 14:00:00,15.71,15.73,15.7,15.73,32761.0,14.5071,14.5256,14.4979,14.5256,32761.0
2018-06-06 14:30:00,15.73,15.78,15.7,15.7,76231.0,14.5256,14.5718,14.4979,14.4979,76231.0
2018-06-06 15:00:00,15.71,15.72,15.69,15.71,69384.0,14.5071,14.5164,14.4887,14.5071,69384.0
2018-06-06 15:30:00,15.71,15.71,15.67,15.71,353939.0,14.5071,14.5071,14.4702,14.5071,353939.0
2018-06-07 09:30:00,15.72,15.76,15.68,15.69,36374.0,14.5164,14.5533,14.4794,14.4887,36374.0
2018-06-07 10:00:00,15.69,15.75,15.68,15.75,62978.0,14.4887,14.5441,14.4794,14.5441,62978.0
2018-06-07 10:30:00,15.75,15.76,15.71,15.74,44572.0,14.5441,14.5533,14.5071,14.5348,44572.0
2018-06-07 11:00:00,15.74,15.79,15.72,15.79,62807.0,14.5348,14.581,14.5164,14.581,62807.0
2018-06-07 11:30:00,15.79,15.79,15.71,15.72,26060.0,14.581,14.581,14.5071,14.5164,26060.0
2018-06-07 12:00:00,15.72,15.72,15.69,15.7,26842.0,14.5164,14.5164,14.4887,14.4979,26842.0
2018-06-07 12:30:00,15.7,15.7,15.66,15.68,35235.0,14.4979,14.4979,14.461,14.4794,35235.0
2018-06-07 13:00:00,15.68,15.69,15.64,15.65,34710.0,14.4794,14.4887,14.4425,14.4517,34710.0
2018-06-07 13:30:00,15.65,15.66,15.61,15.63,37883.0,14.4517,14.461,14.4148,14.4332,37883.0
2018-06-07 14:00:00,15.63,15.68,15.61,15.68,54444.0,14.4332,14.4794,14.4148,14.4794,54444.0
2018-06-07 14:30:00,15.68,15.7,15.67,15.7,28520.0,14.4794,14.4979,14.4702,14.4979,28520.0
2018-06-07 15:00:00,15.7,15.72,15.67,15.71,61427.0,14.4979,14.5164,14.4702,14.5071,61427.0
2018-06-07 15:30:00,15.71,15.74,15.64,15.67,327042.0,14.5071,14.5348,14.4425,14.4702,327042.0
2018-06-08 09:30:00,15.67,15.82,15.63,15.75,60405.0,14.4702,14.6087,14.4332,14.5441,60405.0
2018-06-08 10:00:00,15.75,15.77,15.73,15.77,26712.0,14.5441,14.5625,14.5256,14.5625,26712.0
2018-06-08 10:30:00,15.77,15.78,15.74,15.78,22477.0,14.5625,14.5718,14.5348,14.5718,22477.0
2018-06-08 11:00:00,15.78,15.78,15.75,15.75,26025.0,14.5718,14.5718,14.5441,14.5441,26025.0
2018-06-08 11:30:00,15.76,15.81,15.74,15.81,37871.0,14.5533,14.5995,14.5348,14.5995,37871.0
2018-06-08 12:00:00,15.81,15.83,15.8,15.82,44010.0,14.5995,14.6179,14.5902,14.6087,44010.0
2018-06-08 12:30:00,15.83,15.85,15.82,15.84,28550.0,14.6179,14.6364,14.6087,14.6272,28550.0
2018-06-08 13:00:00,15.84,15.86,15.81,15.82,67038.0,14.6272,14.6456,14.5995,14.6087,67038.0
2018-06-08 13:30:00,15.82,15.84,15.78,15.79,55978.0,14.6087,14.6272,14.5718,14.581,55978.0
2018-06-08 14:00:00,15.8,15.82,15.78,15.79,49270.0,14.5902,14.6087,14.5718,14.581,49270.0
2018-06-08 14:30:00,15.79,15.8,15.77,15.8,70340.0,14.581,14.5902,14.5625,14.5902,70340.0
2018-06-08 15:00:00,15.79,15.83,15.79,15.83,164898.0,14.581,14.6179,14.581,14.6179,164898.0
2018-06-08 15:30:00,15.83,15.85,15.8,15.82,475343.0,14.6179,14.6364,14.5902,14.6087,475343.0
2018-06-11 09:30:00,15.79,15.79,15.74,15.78,64326.0,14.581,14.581,14.5348,14.5718,64326.0
2018-06-11 10:00:00,15.77,15.84,15.76,15.83,60262.0,14.5625,14.6272,14.5533,14.6179,60262.0
2018-06-11 10:30:00,15.82,15.89,15.81,15.83,80218.0,14.6087,14.6733,14.5995,14.6179,80218.0
2018-06-11 11:00:00,15.84,15.86,15.84,15.85,42621.0,14.6272,14.6456,14.6272,14.6364,42621.0
2018-06-11 11:30:00,15.85,15.89,15.84,15.88,42029.0,14.6364,14.6733,14.6272,14.6641,42029.0
2018-06-11 12:00:00,15.88,15.92,15.88,15.92,34445.0,14.6641,14.701,14.6641,14.701,34445.0
2018-06-11 12:30:00,15.92,15.92,15.9,15.92,24425.0,14.701,14.701,14.6826,14.701,24425.0
2018-06-11 13:00:00,15.91,15.92,15.88,15.89,18814.0,14.6918,14.701,14.6641,14.6733,18814.0
2018-06-11 13:30:00,15.89,15.9,15.88,15.89,17987.0,14.6733,14.6826,14.6641,14.6733,17987.0
2018-06-11 14:00:00,15.88,15.89,15.86,15.88,28410.0,14.6641,14.6733,14.6456,14.6641,28410.0
2018-06-11 14:30:00,15.87,15.89,15.87,15.89,26020.0,14.6549,14.6733,14.6549,14.6733,26020.0
2018-06-11 15:00:00,15.89,15.92,15.88,15.92,35776.0,14.6733,14.701,14.6641,14.701,35776.0
2018-06-11 15:30:00,15.92,15.92,15.87,15.88,184496.0,14.701,14.701,14.6549,14.6641,184496.0
2018-06-12 09:30:00,15.92,16.02,15.85,15.91,60764.0,14.701,14.7934,14.6364,14.6918,60764.0
2018-06-12 10:00:00,15.91,15.95,15.91,15.95,39280.0,14.6918,14.7287,14.6918,14.7287,39280.0
2018-06-12 10:30:00,15.95,15.96,15.91,15.93,67522.0,14.7287,14.738,14.6918,14.7103,67522.0
2018-06-12 11:00:00,15.93,15.95,15.9,15.94,81984.0,14.7103,14.7287,14.6826,14.7195,81984.0
2018-06-12 11:30:00,15.94,15.98,15.93,15.98,33948.0,14.7195,14.7565,14.7103,14.7565,33948.0
2018-06-12 12:00:00,15.98,16.02,15.97,16.0,41285.0,14.7565,14.7934,14.7472,14.7749,41285.0
2018-06-12 12:30:00,16.0,16.04,15.99,16.02,31730.0,14.7749,14.8119,14.7657,14.7934,31730.0
2018-06-12 13:00:00,16.02,16.03,16.01,16.01,17014.0,14.7934,14.8026,14.7842,14.7842,17014.0
2018-06-12 13:30:00,16.02,16.05,16.01,16.04,26849.0,14.7934,14.8211,14.7842,14.8119,26849.0
2018-06-12 14:00:00,16.03,16.04,15.96,15.97,38651.0,14.8026,14.8119,14.738,14.7472,38651.0
2018-06-12 14:30:00,15.96,15.98,15.94,15.95,43739.0,14.738,14.7565,14.7195,14.7287,43739.0
2018-06-12 15:00:00,15.94,15.98,15.94,15.98,49054.0,14.7195,14.7565,14.7195,14.7565,49054.0
2018-06-12 15:30:00,15.98,16.02,15.96,16.0,234704.0,14.7565,14.7934,14.738,14.7749,234704.0
2018-06-13 09:30:00,16.05,16.35,15.96,16.25,236497.0,14.8211,15.0981,14.738,15.0058,236497.0
2018-06-13 10:00:00,16.25,16.27,16.14,16.14,63064.0,15.0058,15.0242,14.9042,14.9042,63064.0
2018-06-13 10:30:00,16.14,16.17,16.04,16.06,67376.0,14.9042,14.9319,14.8119,14.8303,67376.0
2018-06-13 11:00:00,16.05,16.11,16.03,16.05,76903.0,14.8211,14.8765,14.8026,14.8211,76903.0
2018-06-13 11:30:00,16.05,16.06,16.02,16.03,34036.0,14.8211,14.8303,14.7934,14.8026,34036.0
2018-06-13 12:00:00,16.03,16.05,16.01,16.03,59089.0,14.8026,14.8211,14.7842,14.8026,59089.0
2018-06-13 12:30:00,16.03,16.04,16.02,16.02,30634.0,14.8026,14.8119,14.7934,14.7934,30634.0
2018-06-13 13:00:00,16.02,16.02,15.95,15.98,56303.0,14.7934,14.7934,14.7287,14.7565,56303.0
2018-06-13 13:30:00,15.98,16.02,15.95,15.97,63492.0,14.7565,14.7934,14.7287,14.7472,63492.0
2018-06-13 14:00:00,15.97,15.97,15.87,15.91,63331.0,14.7472,14.7472,14.6549,14.6918,63331.0
2018-06-13 14:30:00,15.9,15.96,15.89,15.94,77542.0,14.6826,14.738,14.6733,14.7195,77542.0
2018-06-13 15:00:00,15.94,15.99,15.87,15.89,184765.0,14.7195,14.7657,14.6549,14.6733,184765.0
2018-06-13 15:30:00,15.89,15.92,15.84,15.86,343212.0,14.6733,14.701,14.6272,14.6456,343212.0
2018-06-14 09:30:00,15.97,15.97,15.82,15.96,119860.0,14.7472,14.7472,14.6087,14.738,119860.0
2018-06-14 10:00:00,15.97,16.02,15.91,15.92,69278.0,14.7472,14.7934,14.6918,14.701,69278.0
2018-06-14 10:30:00,15.92,15.93,15.85,15.9,114132.0,14.701,14.7103,14.6364,14.6826,114132.0
2018-06-14 11:00:00,15.89,15.91,15.87,15.89,84028.0,14.6733,14.6918,14.6549,14.6733,84028.0
2018-06-14 11:30:00,15.89,15.92,15.88,15.91,46958.0,14.6733,14.701,14.6641,14.6918,46958.0
2018-06-14 12:00:00,15.91,15.97,15.91,15.95,69783.0,14.6918,14.7472,14.6918,14.7287,69783.0
2018-06-14 12:30:00,15.95,15.97,15.94,15.96,27998.0,14.7287,14.7472,14.7195,14.738,27998.0
2018-06-14 13:00:00,15.96,15.96,15.89,15.91,87587.0,14.738,14.738,14.6733,14.6918,87587.0
2018-06-14 13:30:00,15.9,15.91,15.86,15.86,86505.0,14.6826,14.6918,14.6456,14.6456,86505.0
2018-06-14 14:00:00,15.86,15.88,15.86,15.88,38415.0,14.6456,14.6641,14.6456,14.6641,38415.0
2018-06-14 14:30:00,15.88,15.92,15.87,15.91,65947.0,14.6641,14.701,14.6549,14.6918,65947.0
2018-06-14 15:00:00,15.91,15.97,15.91,15.97,86998.0,14.6918,14.7472,14.6918,14.7472,86998.0
2018-06-14 15:30:00,15.97,16.05,15.95,16.01,599466.0,14.7472,14.8211,14.7287,14.7842,599466.0
2018-06-15 09:30:00,15.99,16.09,15.78,16.09,472886.0,14.7657,14.858,14.5718,14.858,472886.0
2018-06-15 10:00:00,16.09,16.09,15.89,16.03,279181.0,14.858,14.858,14.6733,14.8026,279181.0
2018-06-15 10:30:00,16.02,16.04,15.9,16.03,288332.0,14.7934,14.8119,14.6826,14.8026,288332.0
2018-06-15 11:00:00,16.02,16.05,15.99,16.0,28656.0,14.7934,14.8211,14.7657,14.7749,28656.0
2018-06-15 11:30:00,16.0,16.0,15.96,15.98,28216.0,14.7749,14.7749,14.738,14.7565,28216.0
2018-06-15 12:00:00,15.99,15.99,15.95,15.99,64137.0,14.7657,14.7657,14.7287,14.7657,64137.0
2018-06-15 12:30:00,15.99,16.01,15.95,15.97,46810.0,14.7657,14.7842,14.7287,14.7472,46810.0
2018-06-15 13:00:00,15.96,15.97,15.93,15.94,52997.0,14.738,14.7472,14.7103,14.7195,52997.0
2018-06-15 13:30:00,15.94,15.95,15.93,15.94,27649.0,14.7195,14.7287,14.7103,14.7195,27649.0
2018-06-15 14:00:00,15.94,15.96,15.9,15.96,64353.0,14.7195,14.738,14.6826,14.738,64353.0
2018-06-15 14:30:00,15.96,15.98,15.94,15.95,40410.0,14.738,14.7565,14.7195,14.7287,40410.0
2018-06-15 15:00:00,15.95,15.96,15.93,15.96,56774.0,14.7287,14.738,14.7103,14.738,56774.0
2018-06-15 15:30:00,15.96,15.99,15.93,15.99,533219.0,14.738,14.7657,14.7103,14.7657,533219.0
2018-06-18 09:30:00,15.9,16.0,15.83,15.83,45620.0,14.6826,14.7749,14.6179,14.6179,45620.0
2018-06-18 10:00:00,15.84,15.92,15.83,15.92,27121.0,14.6272,14.701,14.6179,14.701,27121.0
2018-06-18 10:30:00,15.92,15.98,15.91,15.96,44108.0,14.701,14.7565,14.6918,14.738,44108.0
2018-06-18 11:00:00,15.96,15.99,15.95,15.98,21638.0,14.738,14.7657,14.7287,14.7565,21638.0
2018-06-18 11:30:00,15.97,15.98,15.9,15.93,28937.0,14.7472,14.7565,14.6826,14.7103,28937.0
2018-06-18 12:00:00,15.94,15.96,15.93,15.95,13984.0,14.7195,14.738,14.7103,14.7287,13984.0
2018-06-18 12:30:00,15.94,16.0,15.94,16.0,42751.0,14.7195,14.7749,14.7195,14.7749,42751.0
2018-06-18 13:00:00,16.0,16.03,16.0,16.02,15283.0,14.7749,14.8026,14.7749,14.7934,15283.0
2018-06-18 13:30:00,16.01,16.05,16.01,16.05,21457.0,14.7842,14.8211,14.7842,14.8211,21457.0
2018-06-18 14:00:00,16.04,16.06,16.01,16.06,40811.0,14.8119,14.8303,14.7842,14.8303,40811.0
2018-06-18 14:30:00,16.05,16.07,16.04,16.06,52243.0,14.8211,14.8396,14.8119,14.8303,52243.0
2018-06-18 15:00:00,16.06,16.07,15.95,15.99,224080.0,14.8303,14.8396,14.7287,14.7657,224080.0
2018-06-18 15:30:00,16.0,16.08,15.99,16.06,410700.0,14.7749,14.8488,14.7657,14.8303,410700.0
2018-06-19 09:30:00,15.92,16.01,15.9,15.97,68799.0,14.701,14.7842,14.6826,14.7472,68799.0
2018-06-19 10:00:00,15.98,15.98,15.91,15.94,37679.0,14.7565,14.7565,14.6918,14.7195,37679.0
2018-06-19 10:30:00,15.93,15.94,15.88,15.91,62482.0,14.7103,14.7195,14.6641,14.6918,62482.0
2018-06-19 11:00:00,15.92,15.96,15.9,15.94,34400.0,14.701,14.738,14.6826,14.7195,34400.0
2018-06-19 11:30:00,15.95,15.97,15.94,15.96,40102.0,14.7287,14.7472,14.7195,14.738,40102.0
2018-06-19 12:00:00,15.96,15.96,15.93,15.93,25766.0,14.738,14.738,14.7103,14.7103,25766.0
2018-06-19 12:30:00,15.93,15.94,15.9,15.91,22289.0,14.7103,14.7195,14.6826,14.6918,22289.0
2018-06-19 13:00:00,15.91,15.93,15.89,15.9,20909.0,14.6918,14.7103,14.6733,14.6826,20909.0
2018-06-19 13:30:00,15.9,15.92,15.88,15.91,37011.0,14.6826,14.701,14.6641,14.6918,37011.0
2018-06-19 14:00:00,15.91,15.93,15.9,15.93,59346.0,14.6918,14.7103,14.6826,14.7103,59346.0
2018-06-19 14:30:00,15.92,15.95,15.91,15.95,35281.0,14.701,14.7287,14.6918,14.7287,35281.0
2018-06-19 15:00:00,15.95,15.97,15.93,15.93,91317.0,14.7287,14.7472,14.7103,14.7103,91317.0
2018-06-19 15:30:00,15.93,15.96,15.88,15.94,432642.0,14.7103,14.738,14.6641,14.7195,432642.0
2018-06-20 09:30:00,16.02,16.12,15.98,16.02,62350.0,14.7934,14.8857,14.7565,14.7934,62350.0
2018-06-20 10:00:00,16.01,16.04,15.9,15.95,154138.0,14.7842,14.8119,14.6826,14.7287,154138.0
2018-06-20 10:30:00,15.96,15.98,15.86,15.97,166974.0,14.738,14.7565,14.6456,14.7472,166974.0
2018-06-20 11:00:00,15.97,16.03,15.96,16.03,77086.0,14.7472,14.8026,14.738,14.8026,77086.0
2018-06-20 11:30:00,16.03,16.04,15.98,16.01,70441.0,14.8026,14.8119,14.7565,14.7842,70441.0
2018-06-20 12:00:00,16.0,16.03,15.99,16.03,40831.0,14.7749,14.8026,14.7657,14.8026,40831.0
2018-06-20 12:30:00,16.03,16.05,16.02,16.04,48911.0,14.8026,14.8211,14.7934,14.8119,48911.0
2018-06-20 13:00:00,16.04,16.04,15.99,16.03,52673.0,14.8119,14.8119,14.7657,14.8026,52673.0
2018-06-20 13:30:00,16.03,16.04,15.99,16.03,48791.0,14.8026,14.8119,14.7657,14.8026,48791.0
2018-06-20 14:00:00,16.03,16.06,16.02,16.06,28128.0,14.8026,14.8303,14.7934,14.8303,28128.0
2018-06-20 14:30:00,16.06,16.06,16.03,16.04,33841.0,14.8303,14.8303,14.8026,14.8119,33841.0
2018-06-20 15:00:00,16.04,16.05,15.99,16.02,59222.0,14.8119,14.8211,14.7657,14.7934,59222.0
2018-06-20 15:30:00,16.01,16.02,15.98,16.01,253100.0,14.7842,14.7934,14.7565,14.7842,253100.0
2018-06-21 09:30:00,15.98,15.98,15.8,15.81,75616.0,14.7565,14.7565,14.5902,14.5995,75616.0
2018-06-21 10:00:00,15.82,15.82,15.75,15.79,44153.0,14.6087,14.6087,14.5441,14.581,44153.0
2018-06-21 10:30:00,15.79,15.91,15.79,15.83,284554.0,14.581,14.6918,14.581,14.6179,284554.0
2018-06-21 11:00:00,15.83,15.88,15.83,15.87,38812.0,14.6179,14.6641,14.6179,14.6549,38812.0
2018-06-21 11:30:00,15.87,15.91,15.86,15.89,61714.0,14.6549,14.6918,14.6456,14.6733,61714.0
2018-06-21 12:00:00,15.89,15.91,15.87,15.88,44491.0,14.6733,14.6918,14.6549,14.6641,44491.0
2018-06-21 12:30:00,15.89,15.89,15.85,15.85,45788.0,14.6733,14.6733,14.6364,14.6364,45788.0
2018-06-21 13:00:00,15.86,15.86,15.81,15.83,52204.0,14.6456,14.6456,14.5995,14.6179,52204.0
2018-06-21 13:30:00,15.82,15.84,15.78,15.84,70174.0,14.6087,14.6272,14.5718,14.6272,70174.0
2018-06-21 14:00:00,15.84,15.84,15.79,15.82,74603.0,14.6272,14.6272,14.581,14.6087,74603.0
2018-06-21 14:30:00,15.82,15.82,15.78,15.79,51824.0,14.6087,14.6087,14.5718,14.581,51824.0
2018-06-21 15:00:00,15.79,15.81,15.75,15.77,107307.0,14.581,14.5995,14.5441,14.5625,107307.0
2018-06-21 15:30:00,15.77,15.79,15.73,15.79,261131.0,14.5625,14.581,14.5256,14.581,261131.0
2018-06-22 09:30:00,15.88,15.9,15.82,15.84,56257.0,14.6641,14.6826,14.6087,14.6272,56257.0
2018-06-22 10:00:00,15.84,15.89,15.82,15.84,39690.0,14.6272,14.6733,14.6087,14.6272,39690.0
2018-06-22 10:30:00,15.83,15.87,15.82,15.85,51508.0,14.6179,14.6549,14.6087,14.6364,51508.0
2018-06-22 11:00:00,15.86,15.88,15.84,15.88,36698.0,14.6456,14.6641,14.6272,14.6641,36698.0
2018-06-22 11:30:00,15.88,15.9,15.86,15.87,24808.0,14.6641,14.6826,14.6456,14.6549,24808.0
2018-06-22 12:00:00,15.87,15.89,15.85,15.86,21686.0,14.6549,14.6733,14.6364,14.6456,21686.0
2018-06-22 12:30:00,15.86,15.86,15.83,15.85,39200.0,14.6456,14.6456,14.6179,14.6364,39200.0
2018-06-22 13:00:00,15.85,15.87,15.84,15.87,56841.0,14.6364,14.6549,14.6272,14.6549,56841.0
2018-06-22 13:30:00,15.87,15.87,15.86,15.87,31827.0,14.6549,14.6549,14.6456,14.6549,31827.0
2018-06-22 14:00:00,15.87,15.88,15.86,15.87,75912.0,14.6549,14.6641,14.6456,14.6549,75912.0
2018-06-22 14:30:00,15.87,15.9,15.86,15.9,39446.0,14.6549,14.6826,14.6456,14.6826,39446.0
2018-06-22 15:00:00,15.9,15.9,15.87,15.88,45998.0,14.6826,14.6826,14.6549,14.6641,45998.0
2018-06-22 15:30:00,15.88,15.88,15.82,15.82,264341.0,14.6641,14.6641,14.6087,14.6087,264341.0
2018-06-25 09:30:00,15.81,15.88,15.65,15.66,76488.0,14.5995,14.6641,14.4517,14.461,76488.0
2018-06-25 10:00:00,15.66,15.7,15.61,15.69,106783.0,14.461,14.4979,14.4148,14.4887,106783.0
2018-06-25 10:30:00,15.68,15.73,15.67,15.69,117051.0,14.4794,14.5256,14.4702,14.4887,117051.0
2018-06-25 11:00:00,15.69,15.71,15.61,15.62,113908.0,14.4887,14.5071,14.4148,14.424,113908.0
2018-06-25 11:30:00,15.62,15.64,15.59,15.61,113108.0,14.424,14.4425,14.3963,14.4148,113108.0
2018-06-25 12:00:00,15.62,15.62,15.54,15.57,86032.0,14.424,14.424,14.3501,14.3778,86032.0
2018-06-25 12:30:00,15.56,15.59,15.55,15.58,84385.0,14.3686,14.3963,14.3594,14.3871,84385.0
2018-06-25 13:00:00,15.57,15.58,15.49,15.5,155644.0,14.3778,14.3871,14.304,14.3132,155644.0
2018-06-25 13:30:00,15.5,15.6,15.49,15.59,58633.0,14.3132,14.4055,14.304,14.3963,58633.0
2018-06-25 14:00:00,15.59,15.6,15.57,15.58,68484.0,14.3963,14.4055,14.3778,14.3871,68484.0
2018-06-25 14:30:00,15.57,15.58,15.51,15.54,134758.0,14.3778,14.3871,14.3224,14.3501,134758.0
2018-06-25 15:00:00,15.53,15.55,15.47,15.47,150259.0,14.3409,14.3594,14.2855,14.2855,150259.0
2018-06-25 15:30:00,15.47,15.58,15.47,15.55,296986.0,14.2855,14.3871,14.2855,14.3594,296986.0
2018-06-26 09:30:00,15.58,15.58,15.47,15.49,35283.0,14.3871,14.3871,14.2855,14.304,35283.0
2018-06-26 10:00:00,15.5,15.58,15.47,15.48,65044.0,14.3132,14.3871,14.2855,14.2947,65044.0
2018-06-26 10:30:00,15.47,15.47,15.35,15.43,92419.0,14.2855,14.2855,14.1747,14.2486,92419.0
2018-06-26 11:00:00,15.43,15.48,15.42,15.46,51105.0,14.2486,14.2947,14.2393,14.2763,51105.0
2018-06-26 11:30:00,15.46,15.5,15.45,15.5,58766.0,14.2763,14.3132,14.267,14.3132,58766.0
2018-06-26 12:00:00,15.5,15.55,15.49,15.54,44689.0,14.3132,14.3594,14.304,14.3501,44689.0
2018-06-26 12:30:00,15.54,15.57,15.53,15.56,42484.0,14.3501,14.3778,14.3409,14.3686,42484.0
2018-06-26 13:00:00,15.56,15.59,15.56,15.56,42741.0,14.3686,14.3963,14.3686,14.3686,42741.0
2018-06-26 13:30:00,15.57,15.57,15.53,15.53,49736.0,14.3778,14.3778,14.3409,14.3409,49736.0
2018-06-26 14:00:00,15.53,15.54,15.49,15.52,82700.0,14.3409,14.3501,14.304,14.3317,82700.0
2018-06-26 14:30:00,15.51,15.54,15.51,15.52,65807.0,14.3224,14.3501,14.3224,14.3317,65807.0
2018-06-26 15:00:00,15.51,15.53,15.51,15.52,81139.0,14.3224,14.3409,14.3224,14.3317,81139.0
2018-06-26 15:30:00,15.52,15.55,15.5,15.51,316715.0,14.3317,14.3594,14.3132,14.3224,316715.0
2018-06-27 09:30:00,15.52,15.57,15.52,15.55,57703.0,14.3317,14.3778,14.3317,14.3594,57703.0
2018-06-27 10:00:00,15.54,15.65,15.53,15.61,48251.0,14.3501,14.4517,14.3409,14.4148,48251.0
2018-06-27 10:30:00,15.62,15.64,15.6,15.61,35217.0,14.424,14.4425,14.4055,14.4148,35217.0
2018-06-27 11:00:00,15.61,15.64,15.57,15.63,97549.0,14.4148,14.4425,14.3778,14.4332,97549.0
2018-06-27 11:30:00,15.63,15.68,15.61,15.68,56622.0,14.4332,14.4794,14.4148,14.4794,56622.0
2018-06-27 12:00:00,15.68,15.73,15.68,15.71,27298.0,14.4794,14.5256,14.4794,14.5071,27298.0
2018-06-27 12:30:00,15.71,15.71,15.67,15.69,59262.0,14.5071,14.5071,14.4702,14.4887,59262.0
2018-06-27 13:00:00,15.69,15.7,15.63,15.66,61500.0,14.4887,14.4979,14.4332,14.461,61500.0
2018-06-27 13:30:00,15.66,15.66,15.57,15.6,50633.0,14.461,14.461,14.3778,14.4055,50633.0
2018-06-27 14:00:00,15.6,15.63,15.55,15.57,39481.0,14.4055,14.4332,14.3594,14.3778,39481.0
2018-06-27 14:30:00,15.57,15.59,15.51,15.52,46927.0,14.3778,14.3963,14.3224,14.3317,46927.0
2018-06-27 15:00:00,15.52,15.53,15.46,15.52,102272.0,14.3317,14.3409,14.2763,14.3317,102272.0
2018-06-27 15:30:00,15.52,15.52,15.43,15.44,322610.0,14.3317,14.3317,14.2486,14.2578,322610.0
2018-06-28 09:30:00,15.49,15.59,15.38,15.5,58993.0,14.304,14.3963,14.2024,14.3132,58993.0
2018-06-28 10:00:00,15.51,15.53,15.45,15.47,50300.0,14.3224,14.3409,14.267,14.2855,50300.0
2018-06-28 10:30:00,15.48,15.49,15.44,15.49,48527.0,14.2947,14.304,14.2578,14.304,48527.0
2018-06-28 11:00:00,15.49,15.54,15.45,15.53,35227.0,14.304,14.3501,14.267,14.3409,35227.0
2018-06-28 11:30:00,15.53,15.55,15.45,15.46,43280.0,14.3409,14.3594,14.267,14.2763,43280.0
2018-06-28 12:00:00,15.47,15.48,15.4,15.42,40096.0,14.2855,14.2947,14.2209,14.2393,40096.0
2018-06-28 12:30:00,15.42,15.49,15.41,15.48,35674.0,14.2393,14.304,14.2301,14.2947,35674.0
2018-06-28 13:00:00,15.49,15.51,15.47,15.49,29990.0,14.304,14.3224,14.2855,14.304,29990.0
2018-06-28 13:30:00,15.49,15.5,15.46,15.48,75818.0,14.304,14.3132,14.2763,14.2947,75818.0
2018-06-28 14:00:00,15.48,15.5,15.45,15.49,41692.0,14.2947,14.3132,14.267,14.304,41692.0
2018-06-28 14:30:00,15.49,15.51,15.47,15.51,43594.0,14.304,14.3224,14.2855,14.3224,43594.0
2018-06-28 15:00:00,15.5,15.51,15.47,15.51,57922.0,14.3132,14.3224,14.2855,14.3224,57922.0
2018-06-28 15:30:00,15.51,15.54,15.49,15.52,204459.0,14.3224,14.3501,14.304,14.3317,204459.0
2018-06-29 09:30:00,15.53,15.65,15.52,15.64,76145.0,14.3409,14.4517,14.3317,14.4425,76145.0
2018-06-29 10:00:00,15.65,15.72,15.64,15.7,83471.0,14.4517,14.5164,14.4425,14.4979,83471.0
2018-06-29 10:30:00,15.7,15.7,15.6,15.62,65056.0,14.4979,14.4979,14.4055,14.424,65056.0
2018-06-29 11:00:00,15.62,15.63,15.58,15.59,44480.0,14.424,14.4332,14.3871,14.3963,44480.0
2018-06-29 11:30:00,15.59,15.59,15.51,15.52,25407.0,14.3963,14.3963,14.3224,14.3317,25407.0
2018-06-29 12:00:00,15.51,15.54,15.51,15.53,44841.0,14.3224,14.3501,14.3224,14.3409,44841.0
2018-06-29 12:30:00,15.53,15.57,15.51,15.56,41434.0,14.3409,14.3778,14.3224,14.3686,41434.0
2018-06-29 13:00:00,15.56,15.58,15.55,15.56,44707.0,14.3686,14.3871,14.3594,14.3686,44707.0
2018-06-29 13:30:00,15.56,15.56,15.53,15.54,29339.0,14.3686,14.3686,14.3409,14.3501,29339.0
2018-06-29 14:00:00,15.54,15.55,15.49,15.52,67656.0,14.3501,14.3594,14.304,14.3317,67656.0
2018-06-29 14:30:00,15.52,15.53,15.49,15.52,98764.0,14.3317,14.3409,14.304,14.3317,98764.0
2018-06-29 15:00:00,15.52,15.54,15.49,15.5,72475.0,14.3317,14.3501,14.304,14.3132,72475.0
2018-06-29 15:30:00,15.49,15.53,15.48,15.5,277697.0,14.304,14.3409,14.2947,14.3132,277697.0
2018-07-02 09:30:00,15.44,15.48,15.27,15.32,93468.0,14.2578,14.2947,14.1008,14.147,93468.0
2018-07-02 10:00:00,15.32,15.36,15.27,15.32,45992.0,14.147,14.1839,14.1008,14.147,45992.0
2018-07-02 10:30:00,15.32,15.36,15.32,15.35,70717.0,14.147,14.1839,14.147,14.1747,70717.0
2018-07-02 11:00:00,15.35,15.36,15.3,15.33,82968.0,14.1747,14.1839,14.1285,14.1562,82968.0
2018-07-02 11:30:00,15.32,15.33,15.26,15.31,64380.0,14.147,14.1562,14.0916,14.1378,64380.0
2018-07-02 12:00:00,15.31,15.31,15.26,15.26,38238.0,14.1378,14.1378,14.0916,14.0916,38238.0
2018-07-02 12:30:00,15.26,15.28,15.25,15.25,61826.0,14.0916,14.11,14.0823,14.0823,61826.0
2018-07-02 13:00:00,15.25,15.26,15.19,15.2,168634.0,14.0823,14.0916,14.0269,14.0362,168634.0
2018-07-02 13:30:00,15.2,15.2,15.17,15.18,110544.0,14.0362,14.0362,14.0085,14.0177,110544.0
2018-07-02 14:00:00,15.18,15.18,15.14,15.15,149536.0,14.0177,14.0177,13.9808,13.99,149536.0
2018-07-02 14:30:00,15.16,15.16,15.08,15.08,252732.0,13.9992,13.9992,13.9254,13.9254,252732.0
2018-07-02 15:00:00,15.08,15.09,15.06,15.06,406571.0,13.9254,13.9346,13.9069,13.9069,406571.0
2018-07-02 15:30:00,15.06,15.17,15.06,15.16,534492.0,13.9069,14.0085,13.9069,13.9992,534492.0
2018-07-03 09:30:00,15.24,15.36,15.22,15.29,245338.0,14.0731,14.1839,14.0546,14.1193,245338.0
2018-07-03 10:00:00,15.29,15.32,15.27,15.31,115999.0,14.1193,14.147,14.1008,14.1378,115999.0
2018-07-03 10:30:00,15.31,15.31,15.25,15.25,82971.0,14.1378,14.1378,14.0823,14.0823,82971.0
2018-07-03 11:00:00,15.26,15.31,15.25,15.3,61438.0,14.0916,14.1378,14.0823,14.1285,61438.0
2018-07-03 11:30:00,15.31,15.31,15.28,15.29,70854.0,14.1378,14.1378,14.11,14.1193,70854.0
2018-07-03 12:00:00,15.29,15.31,15.28,15.3,86370.0,14.1193,14.1378,14.11,14.1285,86370.0
2018-07-03 12:30:00,15.3,15.31,15.25,15.28,321344.0,14.1285,14.1378,14.0823,14.11,321344.0
2018-07-05 09:30:00,15.33,15.33,15.17,15.19,119573.0,14.1562,14.1562,14.0085,14.0269,119573.0
2018-07-05 10:00:00,15.2,15.2,15.12,15.15,40587.0,14.0362,14.0362,13.9623,13.99,40587.0
2018-07-05 10:30:00,15.15,15.15,15.1,15.11,42770.0,13.99,13.99,13.9438,13.9531,42770.0
2018-07-05 11:00:00,15.1,15.21,15.09,15.21,56959.0,13.9438,14.0454,13.9346,14.0454,56959.0
2018-07-05 11:30:00,15.2,15.23,15.2,15.21,37386.0,14.0362,14.0639,14.0362,14.0454,37386.0
2018-07-05 12:00:00,15.21,15.23,15.2,15.22,62710.0,14.0454,14.0639,14.0362,14.0546,62710.0
2018-07-05 12:30:00,15.23,15.25,15.22,15.25,27797.0,14.0639,14.0823,14.0546,14.0823,27797.0
2018-07-05 13:00:00,15.25,15.28,15.24,15.27,26554.0,14.0823,14.11,14.0731,14.1008,26554.0
2018-07-05 13:30:00,15.26,15.27,15.24,15.26,45841.0,14.0916,14.1008,14.0731,14.0916,45841.0
2018-07-05 14:00:00,15.26,15.28,15.23,15.27,54021.0,14.0916,14.11,14.0639,14.1008,54021.0
2018-07-05 14:30:00,15.27,15.29,15.27,15.28,27126.0,14.1008,14.1193,14.1008,14.11,27126.0
2018-07-05 15:00:00,15.28,15.3,15.27,15.28,79016.0,14.11,14.1285,14.1008,14.11,79016.0
2018-07-05 15:30:00,15.28,15.29,15.26,15.28,257833.0,14.11,14.1193,14.0916,14.11,257833.0
2018-07-06 09:30:00,15.34,15.35,15.23,15.34,48258.0,14.1655,14.1747,14.0639,14.1655,48258.0
2018-07-06 10:00:00,15.34,15.39,15.33,15.39,23835.0,14.1655,14.2116,14.1562,14.2116,23835.0
2018-07-06 10:30:00,15.39,15.41,15.33,15.35,296360.0,14.2116,14.2301,14.1562,14.1747,296360.0
2018-07-06 11:00:00,15.35,15.4,15.34,15.39,108081.0,14.1747,14.2209,14.1655,14.2116,108081.0
2018-07-06 11:30:00,15.4,15.45,15.4,15.44,66672.0,14.2209,14.267,14.2209,14.2578,66672.0
2018-07-06 12:00:00,15.44,15.48,15.43,15.47,65183.0,14.2578,14.2947,14.2486,14.2855,65183.0
2018-07-06 12:30:00,15.47,15.48,15.45,15.47,21558.0,14.2855,14.2947,14.267,14.2855,21558.0
2018-07-06 13:00:00,15.47,15.48,15.46,15.47,27424.0,14.2855,14.2947,14.2763,14.2855,27424.0
2018-07-06 13:30:00,15.48,15.49,15.47,15.47,39810.0,14.2947,14.304,14.2855,14.2855,39810.0
2018-07-06 14:00:00,15.47,15.47,15.43,15.43,30779.0,14.2855,14.2855,14.2486,14.2486,30779.0
2018-07-06 14:30:00,15.43,15.44,15.41,15.43,43130.0,14.2486,14.2578,14.2301,14.2486,43130.0
2018-07-06 15:00:00,15.43,15.46,15.42,15.45,30826.0,14.2486,14.2763,14.2393,14.267,30826.0
2018-07-06 15:30:00,15.45,15.46,15.34,15.4,350325.0,14.267,14.2763,14.1655,14.2209,350325.0
2018-07-09 09:30:00,15.44,15.48,15.38,15.39,51551.0,14.2578,14.2947,14.2024,14.2116,51551.0
2018-07-09 10:00:00,15.38,15.47,15.38,15.46,47937.0,14.2024,14.2855,14.2024,14.2763,47937.0
2018-07-09 10:30:00,15.46,15.5,15.46,15.48,24562.0,14.2763,14.3132,14.2763,14.2947,24562.0
2018-07-09 11:00:00,15.48,15.52,15.48,15.51,49685.0,14.2947,14.3317,14.2947,14.3224,49685.0
2018-07-09 11:30:00,15.51,15.53,15.49,15.51,49706.0,14.3224,14.3409,14.304,14.3224,49706.0
2018-07-09 12:00:00,15.51,15.53,15.46,15.46,66731.0,14.3224,14.3409,14.2763,14.2763,66731.0
2018-07-09 12:30:00,15.46,15.47,15.43,15.45,89098.0,14.2763,14.2855,14.2486,14.267,89098.0
2018-07-09 13:00:00,15.45,15.46,15.43,15.44,120558.0,14.267,14.2763,14.2486,14.2578,120558.0
2018-07-09 13:30:00,15.44,15.46,15.43,15.44,69326.0,14.2578,14.2763,14.2486,14.2578,69326.0
2018-07-09 14:00:00,15.43,15.46,15.42,15.43,62882.0,14.2486,14.2763,14.2393,14.2486,62882.0
2018-07-09 14:30:00,15.43,15.49,15.43,15.49,155792.0,14.2486,14.304,14.2486,14.304,155792.0
2018-07-09 15:00:00,15.49,15.5,15.45,15.46,135675.0,14.304,14.3132,14.267,14.2763,135675.0
2018-07-09 15:30:00,15.47,15.52,15.47,15.5,720995.0,14.2855,14.3317,14.2855,14.3132,720995.0
2018-07-10 09:30:00,15.54,15.66,15.42,15.65,70219.0,14.3501,14.461,14.2393,14.4517,70219.0
2018-07-10 10:00:00,15.65,15.7,15.64,15.69,81153.0,14.4517,14.4979,14.4425,14.4887,81153.0
2018-07-10 10:30:00,15.69,15.72,15.63,15.68,165760.0,14.4887,14.5164,14.4332,14.4794,165760.0
2018-07-10 11:00:00,15.68,15.71,15.66,15.67,128958.0,14.4794,14.5071,14.461,14.4702,128958.0
2018-07-10 11:30:00,15.67,15.71,15.67,15.7,89224.0,14.4702,14.5071,14.4702,14.4979,89224.0
2018-07-10 12:00:00,15.69,15.71,15.67,15.69,48140.0,14.4887,14.5071,14.4702,14.4887,48140.0
2018-07-10 12:30:00,15.7,15.7,15.66,15.68,26235.0,14.4979,14.4979,14.461,14.4794,26235.0
2018-07-10 13:00:00,15.68,15.72,15.67,15.71,89402.0,14.4794,14.5164,14.4702,14.5071,89402.0
2018-07-10 13:30:00,15.71,15.71,15.66,15.67,118437.0,14.5071,14.5071,14.461,14.4702,118437.0
2018-07-10 14:00:00,15.67,15.69,15.65,15.67,70270.0,14.4702,14.4887,14.4517,14.4702,70270.0
2018-07-10 14:30:00,15.68,15.72,15.66,15.7,96004.0,14.4794,14.5164,14.461,14.4979,96004.0
2018-07-10 15:00:00,15.7,15.71,15.68,15.69,65269.0,14.4979,14.5071,14.4794,14.4887,65269.0
2018-07-10 15:30:00,15.7,15.81,15.69,15.76,446267.0,14.4979,14.5995,14.4887,14.5533,446267.0
2018-07-11 09:30:00,15.65,15.66,15.56,15.59,64714.0,14.4517,14.461,14.3686,14.3963,64714.0
2018-07-11 10:00:00,15.6,15.66,15.58,15.64,51166.0,14.4055,14.461,14.3871,14.4425,51166.0
2018-07-11 10:30:00,15.65,15.66,15.61,15.64,43669.0,14.4517,14.461,14.4148,14.4425,43669.0
2018-07-11 11:00:00,15.64,15.68,15.61,15.62,36739.0,14.4425,14.4794,14.4148,14.424,36739.0
2018-07-11 11:30:00,15.62,15.62,15.59,15.59,28522.0,14.424,14.424,14.3963,14.3963,28522.0
2018-07-11 12:00:00,15.59,15.61,15.57,15.6,34420.0,14.3963,14.4148,14.3778,14.4055,34420.0
2018-07-11 12:30:00,15.61,15.64,15.6,15.62,29981.0,14.4148,14.4425,14.4055,14.424,29981.0
2018-07-11 13:00:00,15.62,15.63,15.6,15.61,15701.0,14.424,14.4332,14.4055,14.4148,15701.0
2018-07-11 13:30:00,15.62,15.64,15.58,15.59,26745.0,14.424,14.4425,14.3871,14.3963,26745.0
2018-07-11 14:00:00,15.6,15.61,15.57,15.6,24542.0,14.4055,14.4148,14.3778,14.4055,24542.0
2018-07-11 14:30:00,15.61,15.63,15.6,15.61,47638.0,14.4148,14.4332,14.4055,14.4148,47638.0
2018-07-11 15:00:00,15.6,15.61,15.57,15.58,126267.0,14.4055,14.4148,14.3778,14.3871,126267.0
2018-07-11 15:30:00,15.58,15.59,15.52,15.56,277422.0,14.3871,14.3963,14.3317,14.3686,277422.0
2018-07-12 09:30:00,15.62,15.66,15.45,15.58,62405.0,14.424,14.461,14.267,14.3871,62405.0
2018-07-12 10:00:00,15.58,15.59,15.55,15.59,44192.0,14.3871,14.3963,14.3594,14.3963,44192.0
2018-07-12 10:30:00,15.59,15.6,15.54,15.56,55432.0,14.3963,14.4055,14.3501,14.3686,55432.0
2018-07-12 11:00:00,15.56,15.6,15.55,15.57,189757.0,14.3686,14.4055,14.3594,14.3778,189757.0
2018-07-12 11:30:00,15.57,15.59,15.55,15.57,100749.0,14.3778,14.3963,14.3594,14.3778,100749.0
2018-07-12 12:00:00,15.57,15.57,15.53,15.57,70460.0,14.3778,14.3778,14.3409,14.3778,70460.0
2018-07-12 12:30:00,15.57,15.58,15.54,15.56,308593.0,14.3778,14.3871,14.3501,14.3686,308593.0
2018-07-12 13:00:00,15.56,15.57,15.54,15.55,78578.0,14.3686,14.3778,14.3501,14.3594,78578.0
2018-07-12 13:30:00,15.55,15.58,15.53,15.56,88984.0,14.3594,14.3871,14.3409,14.3686,88984.0
2018-07-12 14:00:00,15.56,15.59,15.55,15.56,49824.0,14.3686,14.3963,14.3594,14.3686,49824.0
2018-07-12 14:30:00,15.56,15.56,15.51,15.55,81004.0,14.3686,14.3686,14.3224,14.3594,81004.0
2018-07-12 15:00:00,15.55,15.57,15.54,15.57,71698.0,14.3594,14.3778,14.3501,14.3778,71698.0
2018-07-12 15:30:00,15.56,15.57,15.54,15.56,330367.0,14.3686,14.3778,14.3501,14.3686,330367.0
2018-07-13 09:30:00,15.58,15.65,15.58,15.6,43057.0,14.3871,14.4517,14.3871,14.4055,43057.0
2018-07-13 10:00:00,15.6,15.64,15.59,15.63,46325.0,14.4055,14.4425,14.3963,14.4332,46325.0
2018-07-13 10:30:00,15.62,15.66,15.6,15.61,70282.0,14.424,14.461,14.4055,14.4148,70282.0
2018-07-13 11:00:00,15.61,15.61,15.57,15.58,60678.0,14.4148,14.4148,14.3778,14.3871,60678.0
2018-07-13 11:30:00,15.59,15.59,15.56,15.57,35789.0,14.3963,14.3963,14.3686,14.3778,35789.0
2018-07-13 12:00:00,15.57,15.6,15.57,15.59,33539.0,14.3778,14.4055,14.3778,14.3963,33539.0
2018-07-13 12:30:00,15.59,15.62,15.59,15.62,34786.0,14.3963,14.424,14.3963,14.424,34786.0
2018-07-13 13:00:00,15.62,15.62,15.58,15.6,57569.0,14.424,14.424,14.3871,14.4055,57569.0
2018-07-13 13:30:00,15.59,15.6,15.57,15.58,41465.0,14.3963,14.4055,14.3778,14.3871,41465.0
2018-07-13 14:00:00,15.57,15.6,15.57,15.58,26194.0,14.3778,14.4055,14.3778,14.3871,26194.0
2018-07-13 14:30:00,15.58,15.59,15.57,15.58,35190.0,14.3871,14.3963,14.3778,14.3871,35190.0
2018-07-13 15:00:00,15.58,15.6,15.57,15.6,33351.0,14.3871,14.4055,14.3778,14.4055,33351.0
2018-07-13 15:30:00,15.6,15.61,15.57,15.58,189384.0,14.4055,14.4148,14.3778,14.3871,189384.0
2018-07-16 09:30:00,15.61,15.63,15.5,15.5,131312.0,14.4148,14.4332,14.3132,14.3132,131312.0
2018-07-16 10:00:00,15.5,15.51,15.44,15.45,72736.0,14.3132,14.3224,14.2578,14.267,72736.0
2018-07-16 10:30:00,15.45,15.48,15.39,15.39,168403.0,14.267,14.2947,14.2116,14.2116,168403.0
2018-07-16 11:00:00,15.4,15.44,15.39,15.4,51440.0,14.2209,14.2578,14.2116,14.2209,51440.0
2018-07-16 11:30:00,15.4,15.4,15.39,15.39,22571.0,14.2209,14.2209,14.2116,14.2116,22571.0
2018-07-16 12:00:00,15.4,15.44,15.39,15.43,29262.0,14.2209,14.2578,14.2116,14.2486,29262.0
2018-07-16 12:30:00,15.43,15.46,15.43,15.46,229671.0,14.2486,14.2763,14.2486,14.2763,229671.0
2018-07-16 13:00:00,15.45,15.48,15.45,15.46,28216.0,14.267,14.2947,14.267,14.2763,28216.0
2018-07-16 13:30:00,15.47,15.5,15.46,15.5,42820.0,14.2855,14.3132,14.2763,14.3132,42820.0
2018-07-16 14:00:00,15.5,15.51,15.46,15.46,67982.0,14.3132,14.3224,14.2763,14.2763,67982.0
2018-07-16 14:30:00,15.46,15.46,15.4,15.4,36026.0,14.2763,14.2763,14.2209,14.2209,36026.0
2018-07-16 15:00:00,15.41,15.43,15.38,15.43,72059.0,14.2301,14.2486,14.2024,14.2486,72059.0
2018-07-16 15:30:00,15.43,15.43,15.38,15.4,241824.0,14.2486,14.2486,14.2024,14.2209,241824.0
2018-07-17 09:30:00,15.42,15.44,15.35,15.42,78992.0,14.2393,14.2578,14.1747,14.2393,78992.0
2018-07-17 10:00:00,15.42,15.44,15.39,15.42,43832.0,14.2393,14.2578,14.2116,14.2393,43832.0
2018-07-17 10:30:00,15.42,15.45,15.39,15.4,90537.0,14.2393,14.267,14.2116,14.2209,90537.0
2018-07-17 11:00:00,15.4,15.42,15.37,15.39,105720.0,14.2209,14.2393,14.1932,14.2116,105720.0
2018-07-17 11:30:00,15.39,15.41,15.38,15.39,69989.0,14.2116,14.2301,14.2024,14.2116,69989.0
2018-07-17 12:00:00,15.39,15.4,15.37,15.38,32739.0,14.2116,14.2209,14.1932,14.2024,32739.0
2018-07-17 12:30:00,15.38,15.39,15.36,15.38,30729.0,14.2024,14.2116,14.1839,14.2024,30729.0
2018-07-17 13:00:00,15.39,15.4,15.36,15.37,244865.0,14.2116,14.2209,14.1839,14.1932,244865.0
2018-07-17 13:30:00,15.38,15.39,15.36,15.38,111987.0,14.2024,14.2116,14.1839,14.2024,111987.0
2018-07-17 14:00:00,15.38,15.38,15.34,15.35,91136.0,14.2024,14.2024,14.1655,14.1747,91136.0
2018-07-17 14:30:00,15.35,15.38,15.33,15.35,114857.0,14.1747,14.2024,14.1562,14.1747,114857.0
2018-07-17 15:00:00,15.35,15.37,15.34,15.35,78802.0,14.1747,14.1932,14.1655,14.1747,78802.0
2018-07-17 15:30:00,15.36,15.4,15.35,15.38,408865.0,14.1839,14.2209,14.1747,14.2024,408865.0
2018-07-18 09:30:00,15.35,15.49,15.3,15.47,117976.0,14.1747,14.304,14.1285,14.2855,117976.0
2018-07-18 10:00:00,15.46,15.46,15.41,15.42,30793.0,14.2763,14.2763,14.2301,14.2393,30793.0
2018-07-18 10:30:00,15.43,15.56,15.42,15.54,135733.0,14.2486,14.3686,14.2393,14.3501,135733.0
2018-07-18 11:00:00,15.54,15.63,15.51,15.6,349064.0,14.3501,14.4332,14.3224,14.4055,349064.0
2018-07-18 11:30:00,15.59,15.63,15.55,15.62,283357.0,14.3963,14.4332,14.3594,14.424,283357.0
2018-07-18 12:00:00,15.62,15.63,15.58,15.59,33475.0,14.424,14.4332,14.3871,14.3963,33475.0
2018-07-18 12:30:00,15.59,15.59,15.57,15.58,41154.0,14.3963,14.3963,14.3778,14.3871,41154.0
2018-07-18 13:00:00,15.58,15.58,15.55,15.55,44863.0,14.3871,14.3871,14.3594,14.3594,44863.0
2018-07-18 13:30:00,15.56,15.56,15.49,15.51,74922.0,14.3686,14.3686,14.304,14.3224,74922.0
2018-07-18 14:00:00,15.51,15.52,15.47,15.5,50286.0,14.3224,14.3317,14.2855,14.3132,50286.0
2018-07-18 14:30:00,15.5,15.54,15.5,15.54,128308.0,14.3132,14.3501,14.3132,14.3501,128308.0
2018-07-18 15:00:00,15.54,15.56,15.53,15.54,77101.0,14.3501,14.3686,14.3409,14.3501,77101.0
2018-07-18 15:30:00,15.54,15.56,15.52,15.55,276393.0,14.3501,14.3686,14.3317,14.3594,276393.0
2018-07-19 09:30:00,15.47,15.6,15.45,15.6,90644.0,14.2855,14.4055,14.267,14.4055,90644.0
2018-07-19 10:00:00,15.6,15.64,15.56,15.6,75367.0,14.4055,14.4425,14.3686,14.4055,75367.0
2018-07-19 10:30:00,15.6,15.66,15.58,15.65,74974.0,14.4055,14.461,14.3871,14.4517,74974.0
2018-07-19 11:00:00,15.64,15.65,15.53,15.57,288380.0,14.4425,14.4517,14.3409,14.3778,288380.0
2018-07-19 11:30:00,15.57,15.6,15.53,15.54,188045.0,14.3778,14.4055,14.3409,14.3501,188045.0
2018-07-19 12:00:00,15.54,15.56,15.51,15.52,162129.0,14.3501,14.3686,14.3224,14.3317,162129.0
2018-07-19 12:30:00,15.52,15.53,15.46,15.48,193657.0,14.3317,14.3409,14.2763,14.2947,193657.0
2018-07-19 13:00:00,15.48,15.53,15.46,15.52,82766.0,14.2947,14.3409,14.2763,14.3317,82766.0
2018-07-19 13:30:00,15.52,15.55,15.51,15.53,98330.0,14.3317,14.3594,14.3224,14.3409,98330.0
2018-07-19 14:00:00,15.53,15.53,15.48,15.5,74325.0,14.3409,14.3409,14.2947,14.3132,74325.0
2018-07-19 14:30:00,15.5,15.5,15.48,15.49,52981.0,14.3132,14.3132,14.2947,14.304,52981.0
2018-07-19 15:00:00,15.5,15.52,15.48,15.5,61325.0,14.3132,14.3317,14.2947,14.3132,61325.0
2018-07-19 15:30:00,15.49,15.52,15.46,15.48,334991.0,14.304,14.3317,14.2763,14.2947,334991.0
2018-07-20 09:30:00,15.49,15.52,15.4,15.45,97013.0,14.304,14.3317,14.2209,14.267,97013.0
2018-07-20 10:00:00,15.46,15.47,15.4,15.47,73306.0,14.2763,14.2855,14.2209,14.2855,73306.0
2018-07-20 10:30:00,15.46,15.5,15.42,15.46,86128.0,14.2763,14.3132,14.2393,14.2763,86128.0
2018-07-20 11:00:00,15.46,15.46,15.43,15.45,47317.0,14.2763,14.2763,14.2486,14.267,47317.0
2018-07-20 11:30:00,15.45,15.46,15.4,15.4,37383.0,14.267,14.2763,14.2209,14.2209,37383.0
2018-07-20 12:00:00,15.41,15.44,15.4,15.43,28703.0,14.2301,14.2578,14.2209,14.2486,28703.0
2018-07-20 12:30:00,15.44,15.45,15.42,15.43,20982.0,14.2578,14.267,14.2393,14.2486,20982.0
2018-07-20 13:00:00,15.43,15.44,15.4,15.41,47941.0,14.2486,14.2578,14.2209,14.2301,47941.0
2018-07-20 13:30:00,15.41,15.42,15.41,15.42,11154.0,14.2301,14.2393,14.2301,14.2393,11154.0
2018-07-20 14:00:00,15.41,15.42,15.39,15.41,67100.0,14.2301,14.2393,14.2116,14.2301,67100.0
2018-07-20 14:30:00,15.41,15.41,15.38,15.4,51857.0,14.2301,14.2301,14.2024,14.2209,51857.0
2018-07-20 15:00:00,15.41,15.41,15.35,15.35,111781.0,14.2301,14.2301,14.1747,14.1747,111781.0
2018-07-20 15:30:00,15.35,15.36,15.27,15.28,536009.0,14.1747,14.1839,14.1008,14.11,536009.0
2018-07-23 09:30:00,15.31,15.5,15.31,15.44,114476.0,14.1378,14.3132,14.1378,14.2578,114476.0
2018-07-23 10:00:00,15.44,15.44,15.34,15.37,53175.0,14.2578,14.2578,14.1655,14.1932,53175.0
2018-07-23 10:30:00,15.36,15.36,15.28,15.31,60958.0,14.1839,14.1839,14.11,14.1378,60958.0
2018-07-23 11:00:00,15.31,15.34,15.3,15.33,36623.0,14.1378,14.1655,14.1285,14.1562,36623.0
2018-07-23 11:30:00,15.33,15.34,15.29,15.29,35613.0,14.1562,14.1655,14.1193,14.1193,35613.0
2018-07-23 12:00:00,15.29,15.3,15.28,15.28,38927.0,14.1193,14.1285,14.11,14.11,38927.0
2018-07-23 12:30:00,15.29,15.3,15.28,15.28,72089.0,14.1193,14.1285,14.11,14.11,72089.0
2018-07-23 13:00:00,15.29,15.29,15.26,15.28,49852.0,14.1193,14.1193,14.0916,14.11,49852.0
2018-07-23 13:30:00,15.29,15.3,15.28,15.29,45818.0,14.1193,14.1285,14.11,14.1193,45818.0
2018-07-23 14:00:00,15.28,15.3,15.28,15.29,32301.0,14.11,14.1285,14.11,14.1193,32301.0
2018-07-23 14:30:00,15.29,15.31,15.29,15.29,45175.0,14.1193,14.1378,14.1193,14.1193,45175.0
2018-07-23 15:00:00,15.29,15.31,15.26,15.29,178078.0,14.1193,14.1378,14.0916,14.1193,178078.0
2018-07-23 15:30:00,15.28,15.29,15.23,15.27,298589.0,14.11,14.1193,14.0639,14.1008,298589.0
2018-07-24 09:30:00,15.28,15.41,15.16,15.19,82713.0,14.11,14.2301,13.9992,14.0269,82713.0
2018-07-24 10:00:00,15.2,15.25,15.19,15.25,35488.0,14.0362,14.0823,14.0269,14.0823,35488.0
2018-07-24 10:30:00,15.25,15.27,15.24,15.27,30389.0,14.0823,14.1008,14.0731,14.1008,30389.0
2018-07-24 11:00:00,15.27,15.28,15.22,15.24,47852.0,14.1008,14.11,14.0546,14.0731,47852.0
2018-07-24 11:30:00,15.23,15.24,15.17,15.2,37856.0,14.0639,14.0731,14.0085,14.0362,37856.0
2018-07-24 12:00:00,15.2,15.2,15.18,15.19,21764.0,14.0362,14.0362,14.0177,14.0269,21764.0
2018-07-24 12:30:00,15.18,15.2,15.15,15.16,50998.0,14.0177,14.0362,13.99,13.9992,50998.0
2018-07-24 13:00:00,15.16,15.18,15.11,15.12,50455.0,13.9992,14.0177,13.9531,13.9623,50455.0
2018-07-24 13:30:00,15.12,15.13,15.09,15.09,39439.0,13.9623,13.9715,13.9346,13.9346,39439.0
2018-07-24 14:00:00,15.08,15.08,15.05,15.07,33026.0,13.9254,13.9254,13.8977,13.9161,33026.0
2018-07-24 14:30:00,15.06,15.08,15.03,15.05,53770.0,13.9069,13.9254,13.8792,13.8977,53770.0
2018-07-24 15:00:00,15.05,15.08,15.04,15.05,53037.0,13.8977,13.9254,13.8884,13.8977,53037.0
2018-07-24 15:30:00,15.06,15.06,15.0,15.04,369918.0,13.9069,13.9069,13.8515,13.8884,369918.0
2018-07-25 09:30:00,15.02,15.17,15.02,15.11,51763.0,13.87,14.0085,13.87,13.9531,51763.0
2018-07-25 10:00:00,15.11,15.15,15.08,15.12,48747.0,13.9531,13.99,13.9254,13.9623,48747.0
2018-07-25 10:30:00,15.12,15.17,15.08,15.11,70369.0,13.9623,14.0085,13.9254,13.9531,70369.0
2018-07-25 11:00:00,15.11,15.12,15.09,15.09,65888.0,13.9531,13.9623,13.9346,13.9346,65888.0
2018-07-25 11:30:00,15.1,15.1,15.06,15.08,43559.0,13.9438,13.9438,13.9069,13.9254,43559.0
2018-07-25 12:00:00,15.08,15.08,15.03,15.06,27746.0,13.9254,13.9254,13.8792,13.9069,27746.0
2018-07-25 12:30:00,15.06,15.08,15.05,15.07,42794.0,13.9069,13.9254,13.8977,13.9161,42794.0
2018-07-25 13:00:00,15.07,15.08,15.01,15.01,126321.0,13.9161,13.9254,13.8607,13.8607,126321.0
2018-07-25 13:30:00,15.01,15.06,14.99,15.04,40840.0,13.8607,13.9069,13.8423,13.8884,40840.0
2018-07-25 14:00:00,15.04,15.11,15.04,15.11,51651.0,13.8884,13.9531,13.8884,13.9531,51651.0
2018-07-25 14:30:00,15.11,15.12,15.07,15.07,52420.0,13.9531,13.9623,13.9161,13.9161,52420.0
2018-07-25 15:00:00,15.07,15.1,15.07,15.09,86385.0,13.9161,13.9438,13.9161,13.9346,86385.0
2018-07-25 15:30:00,15.09,15.2,15.08,15.16,352714.0,13.9346,14.0362,13.9254,13.9992,352714.0
2018-07-26 09:30:00,15.15,15.3,15.03,15.26,75117.0,13.99,14.1285,13.8792,14.0916,75117.0
2018-07-26 10:00:00,15.25,15.26,15.18,15.2,83999.0,14.0823,14.0916,14.0177,14.0362,83999.0
2018-07-26 10:30:00,15.21,15.27,15.2,15.27,101152.0,14.0454,14.1008,14.0362,14.1008,101152.0
2018-07-26 11:00:00,15.27,15.27,15.22,15.24,38970.0,14.1008,14.1008,14.0546,14.0731,38970.0
2018-07-26 11:30:00,15.23,15.25,15.21,15.22,21999.0,14.0639,14.0823,14.0454,14.0546,21999.0
2018-07-26 12:00:00,15.21,15.24,15.2,15.21,57376.0,14.0454,14.0731,14.0362,14.0454,57376.0
2018-07-26 12:30:00,15.22,15.22,15.17,15.19,20973.0,14.0546,14.0546,14.0085,14.0269,20973.0
2018-07-26 13:00:00,15.19,15.2,15.16,15.2,24723.0,14.0269,14.0362,13.9992,14.0362,24723.0
2018-07-26 13:30:00,15.2,15.2,15.17,15.18,18273.0,14.0362,14.0362,14.0085,14.0177,18273.0
2018-07-26 14:00:00,15.18,15.18,15.14,15.17,56891.0,14.0177,14.0177,13.9808,14.0085,56891.0
2018-07-26 14:30:00,15.17,15.19,15.14,15.15,79307.0,14.0085,14.0269,13.9808,13.99,79307.0
2018-07-26 15:00:00,15.16,15.16,15.12,15.14,87385.0,13.9992,13.9992,13.9623,13.9808,87385.0
2018-07-26 15:30:00,15.13,15.14,15.06,15.1,601180.0,13.9715,13.9808,13.9069,13.9438,601180.0
2018-07-27 09:30:00,15.14,15.18,15.04,15.08,71576.0,13.9808,14.0177,13.8884,13.9254,71576.0
2018-07-27 10:00:00,15.07,15.11,15.04,15.07,52431.0,13.9161,13.9531,13.8884,13.9161,52431.0
2018-07-27 10:30:00,15.07,15.08,15.0,15.01,59893.0,13.9161,13.9254,13.8515,13.8607,59893.0
2018-07-27 11:00:00,15.01,15.02,14.96,14.96,33302.0,13.8607,13.87,13.8145,13.8145,33302.0
2018-07-27 11:30:00,14.96,14.99,14.92,14.95,51901.0,13.8145,13.8423,13.7776,13.8053,51901.0
2018-07-27 12:00:00,14.94,14.96,14.92,14.94,36096.0,13.7961,13.8145,13.7776,13.7961,36096.0
2018-07-27 12:30:00,14.94,14.94,14.88,14.88,94167.0,13.7961,13.7961,13.7407,13.7407,94167.0
2018-07-27 13:00:00,14.88,14.92,14.87,14.92,58987.0,13.7407,13.7776,13.7314,13.7776,58987.0
2018-07-27 13:30:00,14.91,14.93,14.88,14.93,24703.0,13.7684,13.7868,13.7407,13.7868,24703.0
2018-07-27 14:00:00,14.93,14.93,14.87,14.88,26071.0,13.7868,13.7868,13.7314,13.7407,26071.0
2018-07-27 14:30:00,14.88,14.89,14.85,14.87,58270.0,13.7407,13.7499,13.713,13.7314,58270.0
2018-07-27 15:00:00,14.87,14.9,14.85,14.86,61429.0,13.7314,13.7591,13.713,13.7222,61429.0
2018-07-27 15:30:00,14.86,14.9,14.85,14.89,300189.0,13.7222,13.7591,13.713,13.7499,300189.0
2018-07-30 09:30:00,14.89,14.95,14.79,14.82,93379.0,13.7499,13.8053,13.6576,13.6853,93379.0
2018-07-30 10:00:00,14.83,14.98,14.82,14.98,71771.0,13.6945,13.833,13.6853,13.833,71771.0
2018-07-30 10:30:00,14.98,15.01,14.97,14.99,71687.0,13.833,13.8607,13.8238,13.8423,71687.0
2018-07-30 11:00:00,14.99,15.05,14.98,15.04,68902.0,13.8423,13.8977,13.833,13.8884,68902.0
2018-07-30 11:30:00,15.04,15.05,15.02,15.03,60259.0,13.8884,13.8977,13.87,13.8792,60259.0
2018-07-30 12:00:00,15.03,15.03,14.96,14.96,78995.0,13.8792,13.8792,13.8145,13.8145,78995.0
2018-07-30 12:30:00,14.96,14.98,14.94,14.96,75022.0,13.8145,13.833,13.7961,13.8145,75022.0
2018-07-30 13:00:00,14.97,14.97,14.92,14.96,46923.0,13.8238,13.8238,13.7776,13.8145,46923.0
2018-07-30 13:30:00,14.95,14.98,14.94,14.98,63567.0,13.8053,13.833,13.7961,13.833,63567.0
2018-07-30 14:00:00,14.98,14.99,14.96,14.96,37222.0,13.833,13.8423,13.8145,13.8145,37222.0
2018-07-30 14:30:00,14.96,14.99,14.95,14.99,76573.0,13.8145,13.8423,13.8053,13.8423,76573.0
2018-07-30 15:00:00,14.99,15.0,14.95,14.96,77092.0,13.8423,13.8515,13.8053,13.8145,77092.0
2018-07-30 15:30:00,14.96,14.97,14.91,14.95,239429.0,13.8145,13.8238,13.7684,13.8053,239429.0
2018-07-31 09:30:00,15.02,15.03,14.9,14.94,54913.0,13.87,13.8792,13.7591,13.7961,54913.0
2018-07-31 10:00:00,14.94,15.0,14.93,14.99,98861.0,13.7961,13.8515,13.7868,13.8423,98861.0
2018-07-31 10:30:00,14.99,15.01,14.93,14.96,124627.0,13.8423,13.8607,13.7868,13.8145,124627.0
2018-07-31 11:00:00,14.97,15.0,14.95,14.96,100182.0,13.8238,13.8515,13.8053,13.8145,100182.0
2018-07-31 11:30:00,14.96,15.02,14.95,15.01,75760.0,13.8145,13.87,13.8053,13.8607,75760.0
2018-07-31 12:00:00,15.01,15.01,14.99,15.0,72599.0,13.8607,13.8607,13.8423,13.8515,72599.0
2018-07-31 12:30:00,15.01,15.05,15.0,15.04,42073.0,13.8607,13.8977,13.8515,13.8884,42073.0
2018-07-31 13:00:00,15.04,15.07,15.03,15.07,99164.0,13.8884,13.9161,13.8792,13.9161,99164.0
2018-07-31 13:30:00,15.06,15.1,15.05,15.09,72292.0,13.9069,13.9438,13.8977,13.9346,72292.0
2018-07-31 14:00:00,15.1,15.13,15.09,15.11,39186.0,13.9438,13.9715,13.9346,13.9531,39186.0
2018-07-31 14:30:00,15.12,15.12,15.09,15.1,41416.0,13.9623,13.9623,13.9346,13.9438,41416.0
2018-07-31 15:00:00,15.1,15.1,15.06,15.08,74583.0,13.9438,13.9438,13.9069,13.9254,74583.0
2018-07-31 15:30:00,15.08,15.1,15.05,15.07,282003.0,13.9254,13.9438,13.8977,13.9161,282003.0
2018-08-01 09:30:00,14.99,15.07,14.95,15.01,99670.0,13.8423,13.9161,13.8053,13.8607,99670.0
2018-08-01 10:00:00,15.01,15.06,15.0,15.05,44278.0,13.8607,13.9069,13.8515,13.8977,44278.0
2018-08-01 10:30:00,15.06,15.06,15.04,15.06,107525.0,13.9069,13.9069,13.8884,13.9069,107525.0
2018-08-01 11:00:00,15.05,15.1,15.04,15.1,164700.0,13.8977,13.9438,13.8884,13.9438,164700.0
2018-08-01 11:30:00,15.09,15.1,15.09,15.09,173561.0,13.9346,13.9438,13.9346,13.9346,173561.0
2018-08-01 12:00:00,15.09,15.1,15.06,15.08,228949.0,13.9346,13.9438,13.9069,13.9254,228949.0
2018-08-01 12:30:00,15.09,15.1,15.08,15.08,109547.0,13.9346,13.9438,13.9254,13.9254,109547.0
2018-08-01 13:00:00,15.08,15.09,15.06,15.06,103199.0,13.9254,13.9346,13.9069,13.9069,103199.0
2018-08-01 13:30:00,15.07,15.07,15.05,15.07,104557.0,13.9161,13.9161,13.8977,13.9161,104557.0
2018-08-01 14:00:00,15.06,15.09,15.0,15.04,128872.0,13.9069,13.9346,13.8515,13.8884,128872.0
2018-08-01 14:30:00,15.03,15.07,15.02,15.07,99681.0,13.8792,13.9161,13.87,13.9161,99681.0
2018-08-01 15:00:00,15.06,15.07,15.03,15.03,105795.0,13.9069,13.9161,13.8792,13.8792,105795.0
2018-08-01 15:30:00,15.03,15.09,15.03,15.07,305264.0,13.8792,13.9346,13.8792,13.9161,305264.0
2018-08-02 09:30:00,14.99,15.03,14.9,14.93,72813.0,13.8423,13.8792,13.7591,13.7868,72813.0
2018-08-02 10:00:00,14.93,14.95,14.91,14.94,109419.0,13.7868,13.8053,13.7684,13.7961,109419.0
2018-08-02 10:30:00,14.94,14.99,14.91,14.94,124455.0,13.7961,13.8423,13.7684,13.7961,124455.0
2018-08-02 11:00:00,14.94,14.95,14.91,14.92,39231.0,13.7961,13.8053,13.7684,13.7776,39231.0
2018-08-02 11:30:00,14.93,14.94,14.92,14.94,29425.0,13.7868,13.7961,13.7776,13.7961,29425.0
2018-08-02 12:00:00,14.93,14.99,14.93,14.99,66971.0,13.7868,13.8423,13.7868,13.8423,66971.0
2018-08-02 12:30:00,14.99,15.0,14.95,14.97,52068.0,13.8423,13.8515,13.8053,13.8238,52068.0
2018-08-02 13:00:00,14.98,15.0,14.97,14.99,25184.0,13.833,13.8515,13.8238,13.8423,25184.0
2018-08-02 13:30:00,15.0,15.02,14.99,15.0,72900.0,13.8515,13.87,13.8423,13.8515,72900.0
2018-08-02 14:00:00,15.0,15.01,14.96,14.96,41971.0,13.8515,13.8607,13.8145,13.8145,41971.0
2018-08-02 14:30:00,14.97,15.0,14.96,14.99,68646.0,13.8238,13.8515,13.8145,13.8423,68646.0
2018-08-02 15:00:00,14.99,15.02,14.97,15.0,78298.0,13.8423,13.87,13.8238,13.8515,78298.0
2018-08-02 15:30:00,15.01,15.04,15.0,15.01,174570.0,13.8607,13.8884,13.8515,13.8607,174570.0
2018-08-03 09:30:00,15.05,15.09,14.95,15.01,60474.0,13.8977,13.9346,13.8053,13.8607,60474.0
2018-08-03 10:00:00,15.01,15.02,14.96,14.98,38467.0,13.8607,13.87,13.8145,13.833,38467.0
2018-08-03 10:30:00,14.99,15.0,14.96,14.96,30133.0,13.8423,13.8515,13.8145,13.8145,30133.0
2018-08-03 11:00:00,14.97,14.99,14.96,14.98,69271.0,13.8238,13.8423,13.8145,13.833,69271.0
2018-08-03 11:30:00,14.99,14.99,14.93,14.93,34080.0,13.8423,13.8423,13.7868,13.7868,34080.0
2018-08-03 12:00:00,14.93,14.98,14.93,14.97,61758.0,13.7868,13.833,13.7868,13.8238,61758.0
2018-08-03 12:30:00,14.97,14.98,14.95,14.96,24378.0,13.8238,13.833,13.8053,13.8145,24378.0
2018-08-03 13:00:00,14.96,14.99,14.96,14.98,45543.0,13.8145,13.8423,13.8145,13.833,45543.0
2018-08-03 13:30:00,14.98,14.99,14.96,14.99,33839.0,13.833,13.8423,13.8145,13.8423,33839.0
2018-08-03 14:00:00,14.99,14.99,14.97,14.99,23651.0,13.8423,13.8423,13.8238,13.8423,23651.0
2018-08-03 14:30:00,14.99,15.01,14.97,15.01,120679.0,13.8423,13.8607,13.8238,13.8607,120679.0
2018-08-03 15:00:00,15.01,15.04,15.0,15.01,154648.0,13.8607,13.8884,13.8515,13.8607,154648.0
2018-08-03 15:30:00,15.02,15.1,15.01,15.08,357695.0,13.87,13.9438,13.8607,13.9254,357695.0
2018-08-06 09:30:00,15.05,15.1,15.02,15.04,45434.0,13.8977,13.9438,13.87,13.8884,45434.0
2018-08-06 10:00:00,15.03,15.1,15.03,15.07,52436.0,13.8792,13.9438,13.8792,13.9161,52436.0
2018-08-06 10:30:00,15.07,15.11,15.05,15.07,103722.0,13.9161,13.9531,13.8977,13.9161,103722.0
2018-08-06 11:00:00,15.07,15.12,15.07,15.11,38143.0,13.9161,13.9623,13.9161,13.9531,38143.0
2018-08-06 11:30:00,15.12,15.14,15.1,15.14,61773.0,13.9623,13.9808,13.9438,13.9808,61773.0
2018-08-06 12:00:00,15.14,15.18,15.13,15.18,71454.0,13.9808,14.0177,13.9715,14.0177,71454.0
2018-08-06 12:30:00,15.18,15.22,15.17,15.2,66816.0,14.0177,14.0546,14.0085,14.0362,66816.0
2018-08-06 13:00:00,15.2,15.23,15.19,15.2,59369.0,14.0362,14.0639,14.0269,14.0362,59369.0
2018-08-06 13:30:00,15.19,15.2,15.16,15.18,59144.0,14.0269,14.0362,13.9992,14.0177,59144.0
2018-08-06 14:00:00,15.18,15.23,15.17,15.21,85627.0,14.0177,14.0639,14.0085,14.0454,85627.0
2018-08-06 14:30:00,15.21,15.22,15.17,15.18,55600.0,14.0454,14.0546,14.0085,14.0177,55600.0
2018-08-06 15:00:00,15.18,15.18,15.13,15.15,83236.0,14.0177,14.0177,13.9715,13.99,83236.0
2018-08-06 15:30:00,15.14,15.17,15.1,15.12,433523.0,13.9808,14.0085,13.9438,13.9623,433523.0
2018-08-07 09:30:00,15.12,15.16,14.99,15.09,123044.0,13.9623,13.9992,13.8423,13.9346,123044.0
2018-08-07 10:00:00,15.09,15.18,15.08,15.13,195630.0,13.9346,14.0177,13.9254,13.9715,195630.0
2018-08-07 10:30:00,15.13,15.18,15.12,15.16,78180.0,13.9715,14.0177,13.9623,13.9992,78180.0
2018-08-07 11:00:00,15.15,15.2,15.15,15.19,67005.0,13.99,14.0362,13.99,14.0269,67005.0
2018-08-07 11:30:00,15.18,15.21,15.17,15.19,73506.0,14.0177,14.0454,14.0085,14.0269,73506.0
2018-08-07 12:00:00,15.2,15.21,15.17,15.18,67486.0,14.0362,14.0454,14.0085,14.0177,67486.0
2018-08-07 12:30:00,15.18,15.2,15.18,15.2,46099.0,14.0177,14.0362,14.0177,14.0362,46099.0
2018-08-07 13:00:00,15.19,15.2,15.15,15.16,80925.0,14.0269,14.0362,13.99,13.9992,80925.0
2018-08-07 13:30:00,15.16,15.17,15.16,15.17,30902.0,13.9992,14.0085,13.9992,14.0085,30902.0
2018-08-07 14:00:00,15.17,15.19,15.14,15.15,95108.0,14.0085,14.0269,13.9808,13.99,95108.0
2018-08-07 14:30:00,15.15,15.16,15.14,15.15,39025.0,13.99,13.9992,13.9808,13.99,39025.0
2018-08-07 15:00:00,15.15,15.16,15.13,15.14,71192.0,13.99,13.9992,13.9715,13.9808,71192.0
2018-08-07 15:30:00,15.14,15.15,15.12,15.14,253619.0,13.9808,13.99,13.9623,13.9808,253619.0
2018-08-08 09:30:00,15.15,15.19,14.98,15.04,114176.0,13.99,14.0269,13.833,13.8884,114176.0
2018-08-08 10:00:00,15.04,15.15,15.03,15.06,123982.0,13.8884,13.99,13.8792,13.9069,123982.0
2018-08-08 10:30:00,15.06,15.07,15.01,15.04,113541.0,13.9069,13.9161,13.8607,13.8884,113541.0
2018-08-08 11:00:00,15.04,15.09,15.03,15.05,98623.0,13.8884,13.9346,13.8792,13.8977,98623.0
2018-08-08 11:30:00,15.05,15.09,15.04,15.06,60624.0,13.8977,13.9346,13.8884,13.9069,60624.0
2018-08-08 12:00:00,15.07,15.08,15.03,15.04,79978.0,13.9161,13.9254,13.8792,13.8884,79978.0
2018-08-08 12:30:00,15.04,15.05,15.01,15.01,33804.0,13.8884,13.8977,13.8607,13.8607,33804.0
2018-08-08 13:00:00,15.02,15.04,15.01,15.03,36435.0,13.87,13.8884,13.8607,13.8792,36435.0
2018-08-08 13:30:00,15.04,15.04,15.03,15.03,24016.0,13.8884,13.8884,13.8792,13.8792,24016.0
2018-08-08 14:00:00,15.04,15.06,15.03,15.06,64263.0,13.8884,13.9069,13.8792,13.9069,64263.0
2018-08-08 14:30:00,15.06,15.09,15.05,15.08,42198.0,13.9069,13.9346,13.8977,13.9254,42198.0
2018-08-08 15:00:00,15.09,15.17,15.08,15.16,132387.0,13.9346,14.0085,13.9254,13.9992,132387.0
2018-08-08 15:30:00,15.16,15.16,15.12,15.15,299400.0,13.9992,13.9992,13.9623,13.99,299400.0
2018-08-09 09:30:00,15.17,15.37,15.04,15.17,53371.0,14.0085,14.1932,13.8884,14.0085,53371.0
2018-08-09 10:00:00,15.19,15.2,15.14,15.19,103961.0,14.0269,14.0362,13.9808,14.0269,103961.0
2018-08-09 10:30:00,15.19,15.32,15.17,15.31,121981.0,14.0269,14.147,14.0085,14.1378,121981.0
2018-08-09 11:00:00,15.31,15.33,15.26,15.33,63664.0,14.1378,14.1562,14.0916,14.1562,63664.0
2018-08-09 11:30:00,15.33,15.34,15.32,15.34,59050.0,14.1562,14.1655,14.147,14.1655,59050.0
2018-08-09 12:00:00,15.33,15.35,15.33,15.34,58776.0,14.1562,14.1747,14.1562,14.1655,58776.0
2018-08-09 12:30:00,15.34,15.35,15.33,15.34,30789.0,14.1655,14.1747,14.1562,14.1655,30789.0
2018-08-09 13:00:00,15.34,15.35,15.32,15.33,67766.0,14.1655,14.1747,14.147,14.1562,67766.0
2018-08-09 13:30:00,15.33,15.34,15.32,15.33,61417.0,14.1562,14.1655,14.147,14.1562,61417.0
2018-08-09 14:00:00,15.33,15.44,15.24,15.33,355657.0,14.1562,14.2578,14.0731,14.1562,355657.0
2018-08-09 14:30:00,15.33,15.42,15.3,15.33,149543.0,14.1562,14.2393,14.1285,14.1562,149543.0
2018-08-09 15:00:00,15.32,15.33,15.18,15.25,254436.0,14.147,14.1562,14.0177,14.0823,254436.0
2018-08-09 15:30:00,15.25,15.33,15.18,15.26,591426.0,14.0823,14.1562,14.0177,14.0916,591426.0
2018-08-10 09:30:00,14.72,15.06,13.63,13.78,554993.0,13.5929,13.9069,12.5864,12.7249,554993.0
2018-08-10 10:00:00,13.77,13.89,13.68,13.78,345185.0,12.7157,12.8265,12.6326,12.7249,345185.0
2018-08-10 10:30:00,13.78,13.94,13.7,13.71,349056.0,12.7249,12.8726,12.651,12.6603,349056.0
2018-08-10 11:00:00,13.71,13.72,13.67,13.71,278175.0,12.6603,12.6695,12.6233,12.6603,278175.0
2018-08-10 11:30:00,13.71,13.72,13.63,13.63,159308.0,12.6603,12.6695,12.5864,12.5864,159308.0
2018-08-10 12:00:00,13.63,13.64,13.57,13.57,108796.0,12.5864,12.5956,12.531,12.531,108796.0
2018-08-10 12:30:00,13.57,13.58,13.52,13.53,111123.0,12.531,12.5402,12.4848,12.494,111123.0
2018-08-10 13:00:00,13.52,13.53,13.43,13.43,109274.0,12.4848,12.494,12.4017,12.4017,109274.0
2018-08-10 13:30:00,13.43,13.43,13.35,13.35,91957.0,12.4017,12.4017,12.3278,12.3278,91957.0
2018-08-10 14:00:00,13.35,13.35,13.29,13.29,59703.0,12.3278,12.3278,12.2724,12.2724,59703.0
2018-08-10 14:30:00,13.29,13.29,13.12,13.13,141840.0,12.2724,12.2724,12.1154,12.1247,141840.0
2018-08-10 15:00:00,13.12,13.13,13.01,13.01,339090.0,12.1154,12.1247,12.0139,12.0139,339090.0
2018-08-10 15:30:00,13.02,13.21,13.0,13.2,2810555.0,12.0231,12.1985,12.0046,12.1893,2810555.0
2018-08-13 09:30:00,13.4,13.79,13.33,13.5,742508.0,12.374,12.7341,12.3094,12.4663,742508.0
2018-08-13 10:00:00,13.49,13.58,13.46,13.49,496123.0,12.4571,12.5402,12.4294,12.4571,496123.0
2018-08-13 10:30:00,13.49,13.58,13.36,13.54,684637.0,12.4571,12.5402,12.3371,12.5033,684637.0
2018-08-13 11:00:00,13.53,13.77,13.5,13.5,528772.0,12.494,12.7157,12.4663,12.4663,528772.0
2018-08-13 11:30:00,13.5,13.56,13.48,13.5,394594.0,12.4663,12.5217,12.4479,12.4663,394594.0
2018-08-13 12:00:00,13.51,13.64,13.47,13.59,301815.0,12.4756,12.5956,12.4386,12.5494,301815.0
2018-08-13 12:30:00,13.59,13.6,13.52,13.54,182863.0,12.5494,12.5587,12.4848,12.5033,182863.0
2018-08-13 13:00:00,13.54,13.55,13.51,13.53,123257.0,12.5033,12.5125,12.4756,12.494,123257.0
2018-08-13 13:30:00,13.53,13.59,13.52,13.54,207375.0,12.494,12.5494,12.4848,12.5033,207375.0
2018-08-13 14:00:00,13.54,13.57,13.54,13.54,84949.0,12.5033,12.531,12.5033,12.5033,84949.0
2018-08-13 14:30:00,13.54,13.62,13.54,13.56,308028.0,12.5033,12.5771,12.5033,12.5217,308028.0
2018-08-13 15:00:00,13.55,13.56,13.49,13.49,250690.0,12.5125,12.5217,12.4571,12.4571,250690.0
2018-08-13 15:30:00,13.5,13.66,13.49,13.58,1224085.0,12.4663,12.6141,12.4571,12.5402,1224085.0
2018-08-14 09:30:00,13.83,13.85,13.62,13.82,547359.0,12.7711,12.7895,12.5771,12.7618,547359.0
2018-08-14 10:00:00,13.82,13.9,13.78,13.8,290896.0,12.7618,12.8357,12.7249,12.7434,290896.0
2018-08-14 10:30:00,13.81,13.95,13.8,13.83,382720.0,12.7526,12.8819,12.7434,12.7711,382720.0
2018-08-14 11:00:00,13.83,13.87,13.8,13.82,147797.0,12.7711,12.808,12.7434,12.7618,147797.0
2018-08-14 11:30:00,13.82,13.82,13.68,13.71,240310.0,12.7618,12.7618,12.6326,12.6603,240310.0
2018-08-14 12:00:00,13.71,13.78,13.66,13.68,162956.0,12.6603,12.7249,12.6141,12.6326,162956.0
2018-08-14 12:30:00,13.68,13.73,13.65,13.67,190147.0,12.6326,12.6787,12.6049,12.6233,190147.0
2018-08-14 13:00:00,13.67,13.68,13.6,13.6,70468.0,12.6233,12.6326,12.5587,12.5587,70468.0
2018-08-14 13:30:00,13.61,13.73,13.6,13.63,224541.0,12.5679,12.6787,12.5587,12.5864,224541.0
2018-08-14 14:00:00,13.62,13.68,13.62,13.63,161802.0,12.5771,12.6326,12.5771,12.5864,161802.0
2018-08-14 14:30:00,13.62,13.64,13.51,13.54,214513.0,12.5771,12.5956,12.4756,12.5033,214513.0
2018-08-14 15:00:00,13.53,13.78,13.53,13.73,566548.0,12.494,12.7249,12.494,12.6787,566548.0
2018-08-14 15:30:00,13.72,13.73,13.63,13.69,624530.0,12.6695,12.6787,12.5864,12.6418,624530.0
2018-08-15 09:30:00,13.59,13.65,13.49,13.54,136201.0,12.5494,12.6049,12.4571,12.5033,136201.0
2018-08-15 10:00:00,13.54,13.62,13.52,13.6,212279.0,12.5033,12.5771,12.4848,12.5587,212279.0
2018-08-15 10:30:00,13.59,13.59,13.49,13.54,253264.0,12.5494,12.5494,12.4571,12.5033,253264.0
2018-08-15 11:00:00,13.54,13.7,13.54,13.65,361699.0,12.5033,12.651,12.5033,12.6049,361699.0
2018-08-15 11:30:00,13.64,13.65,13.59,13.61,217176.0,12.5956,12.6049,12.5494,12.5679,217176.0
2018-08-15 12:00:00,13.61,13.69,13.61,13.67,202564.0,12.5679,12.6418,12.5679,12.6233,202564.0
2018-08-15 12:30:00,13.68,13.7,13.66,13.67,146252.0,12.6326,12.651,12.6141,12.6233,146252.0
2018-08-15 13:00:00,13.66,13.68,13.58,13.6,192170.0,12.6141,12.6326,12.5402,12.5587,192170.0
2018-08-15 13:30:00,13.6,13.64,13.58,13.63,289897.0,12.5587,12.5956,12.5402,12.5864,289897.0
2018-08-15 14:00:00,13.63,13.63,13.59,13.59,171770.0,12.5864,12.5864,12.5494,12.5494,171770.0
2018-08-15 14:30:00,13.59,13.65,13.59,13.65,221593.0,12.5494,12.6049,12.5494,12.6049,221593.0
2018-08-15 15:00:00,13.65,13.66,13.63,13.65,271350.0,12.6049,12.6141,12.5864,12.6049,271350.0
2018-08-15 15:30:00,13.65,13.69,13.63,13.68,722907.0,12.6049,12.6418,12.5864,12.6326,722907.0
2018-08-16 09:30:00,13.68,13.85,13.56,13.84,205054.0,12.6326,12.7895,12.5217,12.7803,205054.0
2018-08-16 10:00:00,13.83,13.87,13.83,13.87,115244.0,12.7711,12.808,12.7711,12.808,115244.0
2018-08-16 10:30:00,13.87,13.94,13.85,13.94,310817.0,12.808,12.8726,12.7895,12.8726,310817.0
2018-08-16 11:00:00,13.94,13.96,13.93,13.96,119769.0,12.8726,12.8911,12.8634,12.8911,119769.0
2018-08-16 11:30:00,13.96,13.99,13.92,13.93,233143.0,12.8911,12.9188,12.8542,12.8634,233143.0
2018-08-16 12:00:00,13.93,13.95,13.89,13.95,234098.0,12.8634,12.8819,12.8265,12.8819,234098.0
2018-08-16 12:30:00,13.94,13.95,13.88,13.9,157672.0,12.8726,12.8819,12.8172,12.8357,157672.0
2018-08-16 13:00:00,13.9,13.9,13.85,13.87,160352.0,12.8357,12.8357,12.7895,12.808,160352.0
2018-08-16 13:30:00,13.87,13.88,13.85,13.85,116974.0,12.808,12.8172,12.7895,12.7895,116974.0
2018-08-16 14:00:00,13.85,13.87,13.82,13.82,192320.0,12.7895,12.808,12.7618,12.7618,192320.0
2018-08-16 14:30:00,13.82,13.84,13.81,13.82,248186.0,12.7618,12.7803,12.7526,12.7618,248186.0
2018-08-16 15:00:00,13.82,13.92,13.81,13.91,396534.0,12.7618,12.8542,12.7526,12.8449,396534.0
2018-08-16 15:30:00,13.9,13.92,13.86,13.91,890451.0,12.8357,12.8542,12.7988,12.8449,890451.0
2018-08-17 09:30:00,13.86,13.97,13.8,13.88,236478.0,12.7988,12.9004,12.7434,12.8172,236478.0
2018-08-17 10:00:00,13.88,13.89,13.71,13.77,198723.0,12.8172,12.8265,12.6603,12.7157,198723.0
2018-08-17 10:30:00,13.77,13.78,13.73,13.76,121438.0,12.7157,12.7249,12.6787,12.7064,121438.0
2018-08-17 11:00:00,13.76,13.8,13.74,13.79,189555.0,12.7064,12.7434,12.688,12.7341,189555.0
2018-08-17 11:30:00,13.79,13.87,13.79,13.87,114894.0,12.7341,12.808,12.7341,12.808,114894.0
2018-08-17 12:00:00,13.87,13.87,13.84,13.85,99648.0,12.808,12.808,12.7803,12.7895,99648.0
2018-08-17 12:30:00,13.85,13.85,13.79,13.8,116368.0,12.7895,12.7895,12.7341,12.7434,116368.0
2018-08-17 13:00:00,13.81,13.83,13.79,13.81,121148.0,12.7526,12.7711,12.7341,12.7526,121148.0
2018-08-17 13:30:00,13.81,13.82,13.76,13.79,104972.0,12.7526,12.7618,12.7064,12.7341,104972.0
2018-08-17 14:00:00,13.79,13.91,13.78,13.9,150931.0,12.7341,12.8449,12.7249,12.8357,150931.0
2018-08-17 14:30:00,13.89,13.92,13.88,13.91,122278.0,12.8265,12.8542,12.8172,12.8449,122278.0
2018-08-17 15:00:00,13.9,13.91,13.87,13.88,173577.0,12.8357,12.8449,12.808,12.8172,173577.0
2018-08-17 15:30:00,13.89,13.92,13.87,13.91,648487.0,12.8265,12.8542,12.808,12.8449,648487.0
2018-08-20 09:30:00,13.38,13.71,13.27,13.35,778222.0,12.3555,12.6603,12.2539,12.3278,778222.0
2018-08-20 10:00:00,13.35,13.66,13.34,13.62,614952.0,12.3278,12.6141,12.3186,12.5771,614952.0
2018-08-20 10:30:00,13.61,13.61,13.38,13.39,234523.0,12.5679,12.5679,12.3555,12.3648,234523.0
2018-08-20 11:00:00,13.39,13.45,13.37,13.41,194233.0,12.3648,12.4202,12.3463,12.3832,194233.0
2018-08-20 11:30:00,13.4,13.43,13.37,13.38,146555.0,12.374,12.4017,12.3463,12.3555,146555.0
2018-08-20 12:00:00,13.38,13.5,13.37,13.5,203544.0,12.3555,12.4663,12.3463,12.4663,203544.0
2018-08-20 12:30:00,13.5,13.51,13.47,13.51,111174.0,12.4663,12.4756,12.4386,12.4756,111174.0
2018-08-20 13:00:00,13.51,13.58,13.5,13.56,258772.0,12.4756,12.5402,12.4663,12.5217,258772.0
2018-08-20 13:30:00,13.56,13.58,13.55,13.56,119649.0,12.5217,12.5402,12.5125,12.5217,119649.0
2018-08-20 14:00:00,13.57,13.59,13.53,13.53,168182.0,12.531,12.5494,12.494,12.494,168182.0
2018-08-20 14:30:00,13.53,13.56,13.53,13.55,104751.0,12.494,12.5217,12.494,12.5125,104751.0
2018-08-20 15:00:00,13.55,13.61,13.55,13.61,251027.0,12.5125,12.5679,12.5125,12.5679,251027.0
2018-08-20 15:30:00,13.61,13.61,13.54,13.57,792171.0,12.5679,12.5679,12.5033,12.531,792171.0
2018-08-21 09:30:00,13.58,13.6,13.43,13.52,143293.0,12.5402,12.5587,12.4017,12.4848,143293.0
2018-08-21 10:00:00,13.52,13.58,13.51,13.57,115171.0,12.4848,12.5402,12.4756,12.531,115171.0
2018-08-21 10:30:00,13.58,13.64,13.53,13.63,289340.0,12.5402,12.5956,12.494,12.5864,289340.0
2018-08-21 11:00:00,13.63,13.64,13.54,13.54,130981.0,12.5864,12.5956,12.5033,12.5033,130981.0
2018-08-21 11:30:00,13.54,13.58,13.53,13.55,115784.0,12.5033,12.5402,12.494,12.5125,115784.0
2018-08-21 12:00:00,13.55,13.57,13.51,13.53,340839.0,12.5125,12.531,12.4756,12.494,340839.0
2018-08-21 12:30:00,13.53,13.53,13.47,13.49,355416.0,12.494,12.494,12.4386,12.4571,355416.0
2018-08-21 13:00:00,13.49,13.49,13.43,13.43,256754.0,12.4571,12.4571,12.4017,12.4017,256754.0
2018-08-21 13:30:00,13.44,13.44,13.4,13.41,238707.0,12.4109,12.4109,12.374,12.3832,238707.0
2018-08-21 14:00:00,13.4,13.48,13.39,13.47,243668.0,12.374,12.4479,12.3648,12.4386,243668.0
2018-08-21 14:30:00,13.47,13.54,13.45,13.53,226787.0,12.4386,12.5033,12.4202,12.494,226787.0
2018-08-21 15:00:00,13.53,13.56,13.53,13.55,229604.0,12.494,12.5217,12.494,12.5125,229604.0
2018-08-21 15:30:00,13.56,13.58,13.52,13.58,980612.0,12.5217,12.5402,12.4848,12.5402,980612.0
2018-08-22 09:30:00,13.58,13.73,13.52,13.71,194613.0,12.5402,12.6787,12.4848,12.6603,194613.0
2018-08-22 10:00:00,13.71,13.75,13.66,13.67,113898.0,12.6603,12.6972,12.6141,12.6233,113898.0
2018-08-22 10:30:00,13.67,13.73,13.66,13.69,112294.0,12.6233,12.6787,12.6141,12.6418,112294.0
2018-08-22 11:00:00,13.69,13.7,13.67,13.69,104695.0,12.6418,12.651,12.6233,12.6418,104695.0
2018-08-22 11:30:00,13.69,13.71,13.68,13.69,97519.0,12.6418,12.6603,12.6326,12.6418,97519.0
2018-08-22 12:00:00,13.69,13.71,13.66,13.67,109629.0,12.6418,12.6603,12.6141,12.6233,109629.0
2018-08-22 12:30:00,13.67,13.68,13.65,13.66,73628.0,12.6233,12.6326,12.6049,12.6141,73628.0
2018-08-22 13:00:00,13.66,13.66,13.63,13.64,70436.0,12.6141,12.6141,12.5864,12.5956,70436.0
2018-08-22 13:30:00,13.64,13.65,13.62,13.62,62800.0,12.5956,12.6049,12.5771,12.5771,62800.0
2018-08-22 14:00:00,13.62,13.65,13.61,13.62,133234.0,12.5771,12.6049,12.5679,12.5771,133234.0
2018-08-22 14:30:00,13.62,13.67,13.61,13.65,115814.0,12.5771,12.6233,12.5679,12.6049,115814.0
2018-08-22 15:00:00,13.66,13.69,13.63,13.69,161103.0,12.6141,12.6418,12.5864,12.6418,161103.0
2018-08-22 15:30:00,13.68,13.71,13.64,13.66,646717.0,12.6326,12.6603,12.5956,12.6141,646717.0
2018-08-23 09:30:00,13.57,13.65,13.57,13.62,206992.0,12.531,12.6049,12.531,12.5771,206992.0
2018-08-23 10:00:00,13.62,13.62,13.54,13.55,116828.0,12.5771,12.5771,12.5033,12.5125,116828.0
2018-08-23 10:30:00,13.56,13.56,13.45,13.46,92481.0,12.5217,12.5217,12.4202,12.4294,92481.0
2018-08-23 11:00:00,13.46,13.47,13.41,13.42,158615.0,12.4294,12.4386,12.3832,12.3925,158615.0
2018-08-23 11:30:00,13.42,13.42,13.37,13.38,96425.0,12.3925,12.3925,12.3463,12.3555,96425.0
2018-08-23 12:00:00,13.38,13.43,13.35,13.43,143193.0,12.3555,12.4017,12.3278,12.4017,143193.0
2018-08-23 12:30:00,13.43,13.43,13.37,13.38,115472.0,12.4017,12.4017,12.3463,12.3555,115472.0
2018-08-23 13:00:00,13.38,13.4,13.37,13.39,66822.0,12.3555,12.374,12.3463,12.3648,66822.0
2018-08-23 13:30:00,13.39,13.41,13.36,13.37,94966.0,12.3648,12.3832,12.3371,12.3463,94966.0
2018-08-23 14:00:00,13.37,13.4,13.36,13.4,86931.0,12.3463,12.374,12.3371,12.374,86931.0
2018-08-23 14:30:00,13.4,13.41,13.38,13.4,90670.0,12.374,12.3832,12.3555,12.374,90670.0
2018-08-23 15:00:00,13.4,13.41,13.38,13.41,149861.0,12.374,12.3832,12.3555,12.3832,149861.0
2018-08-23 15:30:00,13.41,13.41,13.37,13.41,502563.0,12.3832,12.3832,12.3463,12.3832,502563.0
2018-08-24 09:30:00,13.43,13.56,13.36,13.43,176222.0,12.4017,12.5217,12.3371,12.4017,176222.0
2018-08-24 10:00:00,13.43,13.5,13.42,13.46,86666.0,12.4017,12.4663,12.3925,12.4294,86666.0
2018-08-24 10:30:00,13.46,13.47,13.42,13.44,133861.0,12.4294,12.4386,12.3925,12.4109,133861.0
2018-08-24 11:00:00,13.44,13.44,13.35,13.36,220305.0,12.4109,12.4109,12.3278,12.3371,220305.0
2018-08-24 11:30:00,13.35,13.44,13.33,13.38,192317.0,12.3278,12.4109,12.3094,12.3555,192317.0
2018-08-24 12:00:00,13.38,13.39,13.35,13.36,134297.0,12.3555,12.3648,12.3278,12.3371,134297.0
2018-08-24 12:30:00,13.36,13.4,13.31,13.38,217142.0,12.3371,12.374,12.2909,12.3555,217142.0
2018-08-24 13:00:00,13.38,13.38,13.34,13.35,159067.0,12.3555,12.3555,12.3186,12.3278,159067.0
2018-08-24 13:30:00,13.35,13.35,13.32,13.33,157875.0,12.3278,12.3278,12.3001,12.3094,157875.0
2018-08-24 14:00:00,13.33,13.36,13.31,13.32,241707.0,12.3094,12.3371,12.2909,12.3001,241707.0
2018-08-24 14:30:00,13.32,13.35,13.27,13.32,308486.0,12.3001,12.3278,12.2539,12.3001,308486.0
2018-08-24 15:00:00,13.32,13.36,13.31,13.36,348877.0,12.3001,12.3371,12.2909,12.3371,348877.0
2018-08-24 15:30:00,13.36,13.4,13.34,13.4,729184.0,12.3371,12.374,12.3186,12.374,729184.0
2018-08-27 09:30:00,13.4,13.5,13.4,13.46,128403.0,12.374,12.4663,12.374,12.4294,128403.0
2018-08-27 10:00:00,13.46,13.46,13.35,13.35,143780.0,12.4294,12.4294,12.3278,12.3278,143780.0
2018-08-27 10:30:00,13.35,13.36,13.25,13.28,225120.0,12.3278,12.3371,12.2355,12.2632,225120.0
2018-08-27 11:00:00,13.28,13.28,13.24,13.24,107807.0,12.2632,12.2632,12.2262,12.2262,107807.0
2018-08-27 11:30:00,13.24,13.25,13.17,13.23,281313.0,12.2262,12.2355,12.1616,12.217,281313.0
2018-08-27 12:00:00,13.22,13.27,13.21,13.21,127686.0,12.2078,12.2539,12.1985,12.1985,127686.0
2018-08-27 12:30:00,13.21,13.25,13.19,13.24,133508.0,12.1985,12.2355,12.1801,12.2262,133508.0
2018-08-27 13:00:00,13.23,13.3,13.22,13.29,107978.0,12.217,12.2817,12.2078,12.2724,107978.0
2018-08-27 13:30:00,13.29,13.3,13.24,13.25,122934.0,12.2724,12.2817,12.2262,12.2355,122934.0
2018-08-27 14:00:00,13.24,13.31,13.22,13.29,164744.0,12.2262,12.2909,12.2078,12.2724,164744.0
2018-08-27 14:30:00,13.29,13.3,13.25,13.27,143720.0,12.2724,12.2817,12.2355,12.2539,143720.0
2018-08-27 15:00:00,13.27,13.34,13.25,13.32,275645.0,12.2539,12.3186,12.2355,12.3001,275645.0
2018-08-27 15:30:00,13.31,13.32,13.25,13.26,634024.0,12.2909,12.3001,12.2355,12.2447,634024.0
2018-08-28 09:30:00,13.29,13.35,13.23,13.23,196130.0,12.2724,12.3278,12.217,12.217,196130.0
2018-08-28 10:00:00,13.24,13.24,13.2,13.21,51748.0,12.2262,12.2262,12.1893,12.1985,51748.0
2018-08-28 10:30:00,13.21,13.25,13.18,13.21,88961.0,12.1985,12.2355,12.1708,12.1985,88961.0
2018-08-28 11:00:00,13.21,13.23,13.19,13.21,74545.0,12.1985,12.217,12.1801,12.1985,74545.0
2018-08-28 11:30:00,13.21,13.22,13.16,13.17,83404.0,12.1985,12.2078,12.1524,12.1616,83404.0
2018-08-28 12:00:00,13.17,13.23,13.16,13.21,87713.0,12.1616,12.217,12.1524,12.1985,87713.0
2018-08-28 12:30:00,13.22,13.24,13.21,13.23,136306.0,12.2078,12.2262,12.1985,12.217,136306.0
2018-08-28 13:00:00,13.23,13.27,13.2,13.25,88544.0,12.217,12.2539,12.1893,12.2355,88544.0
2018-08-28 13:30:00,13.25,13.28,13.24,13.25,87163.0,12.2355,12.2632,12.2262,12.2355,87163.0
2018-08-28 14:00:00,13.26,13.3,13.25,13.28,77477.0,12.2447,12.2817,12.2355,12.2632,77477.0
2018-08-28 14:30:00,13.28,13.3,13.25,13.29,59180.0,12.2632,12.2817,12.2355,12.2724,59180.0
2018-08-28 15:00:00,13.29,13.34,13.26,13.26,102911.0,12.2724,12.3186,12.2447,12.2447,102911.0
2018-08-28 15:30:00,13.26,13.29,13.19,13.22,480552.0,12.2447,12.2724,12.1801,12.2078,480552.0
2018-08-29 09:30:00,13.35,13.44,13.28,13.43,170101.0,12.3278,12.4109,12.2632,12.4017,170101.0
2018-08-29 10:00:00,13.43,13.45,13.38,13.42,74407.0,12.4017,12.4202,12.3555,12.3925,74407.0
2018-08-29 10:30:00,13.42,13.48,13.39,13.4,84490.0,12.3925,12.4479,12.3648,12.374,84490.0
2018-08-29 11:00:00,13.4,13.46,13.39,13.45,137972.0,12.374,12.4294,12.3648,12.4202,137972.0
2018-08-29 11:30:00,13.46,13.5,13.45,13.48,96157.0,12.4294,12.4663,12.4202,12.4479,96157.0
2018-08-29 12:00:00,13.48,13.48,13.45,13.46,70741.0,12.4479,12.4479,12.4202,12.4294,70741.0
2018-08-29 12:30:00,13.46,13.48,13.44,13.45,107928.0,12.4294,12.4479,12.4109,12.4202,107928.0
2018-08-29 13:00:00,13.45,13.47,13.42,13.44,100153.0,12.4202,12.4386,12.3925,12.4109,100153.0
2018-08-29 13:30:00,13.44,13.44,13.4,13.41,78206.0,12.4109,12.4109,12.374,12.3832,78206.0
2018-08-29 14:00:00,13.41,13.42,13.35,13.36,125510.0,12.3832,12.3925,12.3278,12.3371,125510.0
2018-08-29 14:30:00,13.37,13.39,13.33,13.38,153057.0,12.3463,12.3648,12.3094,12.3555,153057.0
2018-08-29 15:00:00,13.38,13.4,13.37,13.4,83749.0,12.3555,12.374,12.3463,12.374,83749.0
2018-08-29 15:30:00,13.4,13.4,13.3,13.35,811823.0,12.374,12.374,12.2817,12.3278,811823.0
2018-08-30 09:30:00,13.34,13.44,13.3,13.33,104464.0,12.3186,12.4109,12.2817,12.3094,104464.0
2018-08-30 10:00:00,13.33,13.35,13.23,13.25,84376.0,12.3094,12.3278,12.217,12.2355,84376.0
2018-08-30 10:30:00,13.25,13.34,13.25,13.34,89496.0,12.2355,12.3186,12.2355,12.3186,89496.0
2018-08-30 11:00:00,13.34,13.35,13.25,13.26,95350.0,12.3186,12.3278,12.2355,12.2447,95350.0
2018-08-30 11:30:00,13.26,13.29,13.25,13.25,62976.0,12.2447,12.2724,12.2355,12.2355,62976.0
2018-08-30 12:00:00,13.26,13.26,13.21,13.23,73560.0,12.2447,12.2447,12.1985,12.217,73560.0
2018-08-30 12:30:00,13.23,13.25,13.21,13.23,58629.0,12.217,12.2355,12.1985,12.217,58629.0
2018-08-30 13:00:00,13.23,13.27,13.21,13.27,70945.0,12.217,12.2539,12.1985,12.2539,70945.0
2018-08-30 13:30:00,13.27,13.3,13.25,13.27,172424.0,12.2539,12.2817,12.2355,12.2539,172424.0
2018-08-30 14:00:00,13.27,13.28,13.18,13.21,141627.0,12.2539,12.2632,12.1708,12.1985,141627.0
2018-08-30 14:30:00,13.21,13.22,13.2,13.21,94935.0,12.1985,12.2078,12.1893,12.1985,94935.0
2018-08-30 15:00:00,13.2,13.22,13.2,13.21,101700.0,12.1893,12.2078,12.1893,12.1985,101700.0
2018-08-30 15:30:00,13.21,13.24,13.18,13.22,525322.0,12.1985,12.2262,12.1708,12.2078,525322.0
2018-08-31 09:30:00,13.17,13.2,13.06,13.1,111251.0,12.1616,12.1893,12.06,12.097,111251.0
2018-08-31 10:00:00,13.11,13.15,13.01,13.03,209418.0,12.1062,12.1431,12.0139,12.0323,209418.0
2018-08-31 10:30:00,13.03,13.08,13.02,13.07,323499.0,12.0323,12.0785,12.0231,12.0693,323499.0
2018-08-31 11:00:00,13.07,13.08,13.01,13.04,101797.0,12.0693,12.0785,12.0139,12.0416,101797.0
2018-08-31 11:30:00,13.04,13.04,12.99,13.02,108112.0,12.0416,12.0416,11.9954,12.0231,108112.0
2018-08-31 12:00:00,13.02,13.05,13.0,13.05,62719.0,12.0231,12.0508,12.0046,12.0508,62719.0
2018-08-31 12:30:00,13.05,13.07,13.03,13.06,40892.0,12.0508,12.0693,12.0323,12.06,40892.0
2018-08-31 13:00:00,13.07,13.07,13.04,13.06,55250.0,12.0693,12.0693,12.0416,12.06,55250.0
2018-08-31 13:30:00,13.06,13.07,13.04,13.05,90453.0,12.06,12.0693,12.0416,12.0508,90453.0
2018-08-31 14:00:00,13.05,13.06,13.02,13.04,96260.0,12.0508,12.06,12.0231,12.0416,96260.0
2018-08-31 14:30:00,13.04,13.07,13.02,13.06,78380.0,12.0416,12.0693,12.0231,12.06,78380.0
2018-08-31 15:00:00,13.06,13.11,13.04,13.06,267276.0,12.06,12.1062,12.0416,12.06,267276.0
2018-08-31 15:30:00,13.06,13.11,13.05,13.08,642364.0,12.06,12.1062,12.0508,12.0785,642364.0
2018-09-04 09:30:00,13.31,13.31,12.91,12.95,175096.0,12.2909,12.2909,11.9215,11.9584,175096.0
2018-09-04 10:00:00,12.95,13.0,12.94,12.97,63435.0,11.9584,12.0046,11.9492,11.9769,63435.0
2018-09-04 10:30:00,12.98,13.03,12.96,13.0,83512.0,11.9862,12.0323,11.9677,12.0046,83512.0
2018-09-04 11:00:00,12.99,13.01,12.97,13.0,94949.0,11.9954,12.0139,11.9769,12.0046,94949.0
2018-09-04 11:30:00,13.0,13.03,12.99,13.0,109067.0,12.0046,12.0323,11.9954,12.0046,109067.0
2018-09-04 12:00:00,13.0,13.01,12.94,12.96,112213.0,12.0046,12.0139,11.9492,11.9677,112213.0
2018-09-04 12:30:00,12.97,12.97,12.96,12.96,33605.0,11.9769,11.9769,11.9677,11.9677,33605.0
2018-09-04 13:00:00,12.96,12.97,12.95,12.96,57891.0,11.9677,11.9769,11.9584,11.9677,57891.0
2018-09-04 13:30:00,12.97,13.0,12.96,12.99,102678.0,11.9769,12.0046,11.9677,11.9954,102678.0
2018-09-04 14:00:00,12.99,13.0,12.98,12.99,81260.0,11.9954,12.0046,11.9862,11.9954,81260.0
2018-09-04 14:30:00,12.98,12.99,12.96,12.96,71489.0,11.9862,11.9954,11.9677,11.9677,71489.0
2018-09-04 15:00:00,12.96,13.0,12.96,12.98,140608.0,11.9677,12.0046,11.9677,11.9862,140608.0
2018-09-04 15:30:00,12.97,13.0,12.89,12.93,866717.0,11.9769,12.0046,11.903,11.94,866717.0
2018-09-05 09:30:00,12.88,12.98,12.77,12.91,200136.0,11.8938,11.9862,11.7922,11.9215,200136.0
2018-09-05 10:00:00,12.91,13.02,12.91,13.02,161850.0,11.9215,12.0231,11.9215,12.0231,161850.0
2018-09-05 10:30:00,13.02,13.02,12.96,12.99,104227.0,12.0231,12.0231,11.9677,11.9954,104227.0
2018-09-05 11:00:00,12.99,12.99,12.96,12.96,92759.0,11.9954,11.9954,11.9677,11.9677,92759.0
2018-09-05 11:30:00,12.96,12.99,12.95,12.96,153075.0,11.9677,11.9954,11.9584,11.9677,153075.0
2018-09-05 12:00:00,12.96,13.0,12.92,12.93,258263.0,11.9677,12.0046,11.9307,11.94,258263.0
2018-09-05 12:30:00,12.93,12.95,12.9,12.9,125093.0,11.94,11.9584,11.9123,11.9123,125093.0
2018-09-05 13:00:00,12.9,12.91,12.85,12.91,140042.0,11.9123,11.9215,11.8661,11.9215,140042.0
2018-09-05 13:30:00,12.9,12.91,12.85,12.86,126844.0,11.9123,11.9215,11.8661,11.8753,126844.0
2018-09-05 14:00:00,12.87,12.89,12.86,12.87,117801.0,11.8846,11.903,11.8753,11.8846,117801.0
2018-09-05 14:30:00,12.87,12.9,12.86,12.88,147271.0,11.8846,11.9123,11.8753,11.8938,147271.0
2018-09-05 15:00:00,12.88,12.91,12.88,12.9,156021.0,11.8938,11.9215,11.8938,11.9123,156021.0
2018-09-05 15:30:00,12.89,12.93,12.86,12.88,705323.0,11.903,11.94,11.8753,11.8938,705323.0
2018-09-06 09:30:00,12.88,12.98,12.76,12.82,372396.0,11.8938,11.9862,11.783,11.8384,372396.0
2018-09-06 10:00:00,12.81,12.81,12.61,12.68,179497.0,11.8292,11.8292,11.6445,11.7091,179497.0
2018-09-06 10:30:00,12.68,12.73,12.68,12.71,150946.0,11.7091,11.7553,11.7091,11.7368,150946.0
2018-09-06 11:00:00,12.71,12.78,12.69,12.78,241525.0,11.7368,11.8015,11.7184,11.8015,241525.0
2018-09-06 11:30:00,12.78,12.78,12.69,12.69,733685.0,11.8015,11.8015,11.7184,11.7184,733685.0
2018-09-06 12:00:00,12.69,12.71,12.65,12.66,63402.0,11.7184,11.7368,11.6814,11.6907,63402.0
2018-09-06 12:30:00,12.66,12.7,12.64,12.67,178254.0,11.6907,11.7276,11.6722,11.6999,178254.0
2018-09-06 13:00:00,12.67,12.67,12.61,12.66,85101.0,11.6999,11.6999,11.6445,11.6907,85101.0
2018-09-06 13:30:00,12.65,12.73,12.65,12.71,122788.0,11.6814,11.7553,11.6814,11.7368,122788.0
2018-09-06 14:00:00,12.71,12.71,12.67,12.68,113324.0,11.7368,11.7368,11.6999,11.7091,113324.0
2018-09-06 14:30:00,12.69,12.7,12.65,12.65,166501.0,11.7184,11.7276,11.6814,11.6814,166501.0
2018-09-06 15:00:00,12.65,12.72,12.65,12.67,112718.0,11.6814,11.7461,11.6814,11.6999,112718.0
2018-09-06 15:30:00,12.67,12.71,12.65,12.7,690007.0,11.6999,11.7368,11.6814,11.7276,690007.0
2018-09-07 09:30:00,12.62,12.73,12.43,12.67,160603.0,11.6537,11.7553,11.4783,11.6999,160603.0
2018-09-07 10:00:00,12.68,12.75,12.67,12.73,129928.0,11.7091,11.7738,11.6999,11.7553,129928.0
2018-09-07 10:30:00,12.73,12.77,12.71,12.74,111626.0,11.7553,11.7922,11.7368,11.7645,111626.0
2018-09-07 11:00:00,12.74,12.76,12.73,12.76,91948.0,11.7645,11.783,11.7553,11.783,91948.0
2018-09-07 11:30:00,12.76,12.78,12.74,12.74,58376.0,11.783,11.8015,11.7645,11.7645,58376.0
2018-09-07 12:00:00,12.75,12.75,12.68,12.69,83740.0,11.7738,11.7738,11.7091,11.7184,83740.0
2018-09-07 12:30:00,12.69,12.73,12.68,12.72,157032.0,11.7184,11.7553,11.7091,11.7461,157032.0
2018-09-07 13:00:00,12.71,12.73,12.7,12.72,78645.0,11.7368,11.7553,11.7276,11.7461,78645.0
2018-09-07 13:30:00,12.71,12.72,12.7,12.7,204302.0,11.7368,11.7461,11.7276,11.7276,204302.0
2018-09-07 14:00:00,12.7,12.71,12.68,12.7,183375.0,11.7276,11.7368,11.7091,11.7276,183375.0
2018-09-07 14:30:00,12.7,12.7,12.68,12.69,121411.0,11.7276,11.7276,11.7091,11.7184,121411.0
2018-09-07 15:00:00,12.69,12.71,12.68,12.71,323154.0,11.7184,11.7368,11.7091,11.7368,323154.0
2018-09-07 15:30:00,12.7,12.7,12.62,12.66,474734.0,11.7276,11.7276,11.6537,11.6907,474734.0
2018-09-10 09:30:00,12.7,12.71,12.56,12.57,101823.0,11.7276,11.7368,11.5983,11.6075,101823.0
2018-09-10 10:00:00,12.57,12.58,12.52,12.58,104524.0,11.6075,11.6168,11.5614,11.6168,104524.0
2018-09-10 10:30:00,12.58,12.66,12.56,12.64,108082.0,11.6168,11.6907,11.5983,11.6722,108082.0
2018-09-10 11:00:00,12.64,12.75,12.63,12.67,119534.0,11.6722,11.7738,11.663,11.6999,119534.0
2018-09-10 11:30:00,12.67,12.67,12.59,12.6,115683.0,11.6999,11.6999,11.626,11.6352,115683.0
2018-09-10 12:00:00,12.6,12.6,12.54,12.54,87320.0,11.6352,11.6352,11.5798,11.5798,87320.0
2018-09-10 12:30:00,12.54,12.61,12.54,12.57,116372.0,11.5798,11.6445,11.5798,11.6075,116372.0
2018-09-10 13:00:00,12.56,12.57,12.56,12.57,32168.0,11.5983,11.6075,11.5983,11.6075,32168.0
2018-09-10 13:30:00,12.56,12.7,12.56,12.7,435843.0,11.5983,11.7276,11.5983,11.7276,435843.0
2018-09-10 14:00:00,12.7,12.74,12.68,12.69,111944.0,11.7276,11.7645,11.7091,11.7184,111944.0
2018-09-10 14:30:00,12.69,12.72,12.68,12.69,105030.0,11.7184,11.7461,11.7091,11.7184,105030.0
2018-09-10 15:00:00,12.69,12.71,12.65,12.65,121177.0,11.7184,11.7368,11.6814,11.6814,121177.0
2018-09-10 15:30:00,12.65,12.69,12.6,12.62,834979.0,11.6814,11.7184,11.6352,11.6537,834979.0
2018-09-11 09:30:00,12.54,12.59,12.46,12.54,128765.0,11.6723,11.7188,11.5978,11.6723,128765.0
2018-09-11 10:00:00,12.54,12.56,12.49,12.56,205810.0,11.6723,11.6909,11.6257,11.6909,205810.0
2018-09-11 10:30:00,12.55,12.56,12.43,12.44,78449.0,11.6816,11.6909,11.5699,11.5792,78449.0
2018-09-11 11:00:00,12.44,12.49,12.44,12.48,77426.0,11.5792,11.6257,11.5792,11.6164,77426.0
2018-09-11 11:30:00,12.48,12.52,12.47,12.5,154863.0,11.6164,11.6536,11.6071,11.635,154863.0
2018-09-11 12:00:00,12.5,12.51,12.48,12.49,102920.0,11.635,11.6443,11.6164,11.6257,102920.0
2018-09-11 12:30:00,12.5,12.5,12.49,12.5,28845.0,11.635,11.635,11.6257,11.635,28845.0
2018-09-11 13:00:00,12.5,12.5,12.48,12.49,109126.0,11.635,11.635,11.6164,11.6257,109126.0
2018-09-11 13:30:00,12.49,12.49,12.44,12.45,120458.0,11.6257,11.6257,11.5792,11.5885,120458.0
2018-09-11 14:00:00,12.45,12.45,12.41,12.42,127173.0,11.5885,11.5885,11.5513,11.5606,127173.0
2018-09-11 14:30:00,12.43,12.43,12.33,12.39,534936.0,11.5699,11.5699,11.4768,11.5326,534936.0
2018-09-11 15:00:00,12.39,12.5,12.39,12.49,271287.0,11.5326,11.635,11.5326,11.6257,271287.0
2018-09-11 15:30:00,12.49,12.55,12.48,12.54,604117.0,11.6257,11.6816,11.6164,11.6723,604117.0
2018-09-12 09:30:00,12.49,12.61,12.46,12.5,142608.0,11.6257,11.7374,11.5978,11.635,142608.0
2018-09-12 10:00:00,12.51,12.54,12.45,12.46,85420.0,11.6443,11.6723,11.5885,11.5978,85420.0
2018-09-12 10:30:00,12.46,12.48,12.42,12.43,131770.0,11.5978,11.6164,11.5606,11.5699,131770.0
2018-09-12 11:00:00,12.43,12.46,12.36,12.46,138371.0,11.5699,11.5978,11.5047,11.5978,138371.0
2018-09-12 11:30:00,12.46,12.47,12.34,12.38,159786.0,11.5978,11.6071,11.4861,11.5233,159786.0
2018-09-12 12:00:00,12.38,12.4,12.36,12.39,112684.0,11.5233,11.5419,11.5047,11.5326,112684.0
2018-09-12 12:30:00,12.38,12.45,12.37,12.42,133144.0,11.5233,11.5885,11.514,11.5606,133144.0
2018-09-12 13:00:00,12.42,12.43,12.38,12.38,95870.0,11.5606,11.5699,11.5233,11.5233,95870.0
2018-09-12 13:30:00,12.38,12.4,12.35,12.38,142309.0,11.5233,11.5419,11.4954,11.5233,142309.0
2018-09-12 14:00:00,12.39,12.42,12.35,12.42,150084.0,11.5326,11.5606,11.4954,11.5606,150084.0
2018-09-12 14:30:00,12.42,12.42,12.36,12.38,123358.0,11.5606,11.5606,11.5047,11.5233,123358.0
2018-09-12 15:00:00,12.38,12.41,12.36,12.39,128501.0,11.5233,11.5513,11.5047,11.5326,128501.0
2018-09-12 15:30:00,12.39,12.41,12.35,12.37,619427.0,11.5326,11.5513,11.4954,11.514,619427.0
2018-09-13 09:30:00,12.39,12.51,12.39,12.48,52694.0,11.5326,11.6443,11.5326,11.6164,52694.0
2018-09-13 10:00:00,12.48,12.6,12.43,12.45,143066.0,11.6164,11.7281,11.5699,11.5885,143066.0
2018-09-13 10:30:00,12.45,12.47,12.4,12.41,71696.0,11.5885,11.6071,11.5419,11.5513,71696.0
2018-09-13 11:00:00,12.41,12.46,12.41,12.43,83877.0,11.5513,11.5978,11.5513,11.5699,83877.0
2018-09-13 11:30:00,12.44,12.52,12.4,12.52,168516.0,11.5792,11.6536,11.5419,11.6536,168516.0
2018-09-13 12:00:00,12.52,12.52,12.48,12.48,44781.0,11.6536,11.6536,11.6164,11.6164,44781.0
2018-09-13 12:30:00,12.48,12.5,12.47,12.49,56277.0,11.6164,11.635,11.6071,11.6257,56277.0
2018-09-13 13:00:00,12.49,12.5,12.47,12.48,43160.0,11.6257,11.635,11.6071,11.6164,43160.0
2018-09-13 13:30:00,12.47,12.5,12.47,12.49,65956.0,11.6071,11.635,11.6071,11.6257,65956.0
2018-09-13 14:00:00,12.49,12.5,12.48,12.5,52541.0,11.6257,11.635,11.6164,11.635,52541.0
2018-09-13 14:30:00,12.49,12.59,12.49,12.57,220343.0,11.6257,11.7188,11.6257,11.7002,220343.0
2018-09-13 15:00:00,12.56,12.57,12.51,12.52,134836.0,11.6909,11.7002,11.6443,11.6536,134836.0
2018-09-13 15:30:00,12.51,12.52,12.47,12.51,395270.0,11.6443,11.6536,11.6071,11.6443,395270.0
2018-09-14 09:30:00,12.53,12.62,12.42,12.44,101057.0,11.663,11.7467,11.5606,11.5792,101057.0
2018-09-14 10:00:00,12.43,12.45,12.39,12.41,59888.0,11.5699,11.5885,11.5326,11.5513,59888.0
2018-09-14 10:30:00,12.42,12.49,12.41,12.44,100139.0,11.5606,11.6257,11.5513,11.5792,100139.0
2018-09-14 11:00:00,12.44,12.48,12.43,12.43,76956.0,11.5792,11.6164,11.5699,11.5699,76956.0
2018-09-14 11:30:00,12.43,12.43,12.39,12.39,250881.0,11.5699,11.5699,11.5326,11.5326,250881.0
2018-09-14 12:00:00,12.39,12.39,12.34,12.36,136537.0,11.5326,11.5326,11.4861,11.5047,136537.0
2018-09-14 12:30:00,12.37,12.37,12.33,12.36,88703.0,11.514,11.514,11.4768,11.5047,88703.0
2018-09-14 13:00:00,12.37,12.38,12.35,12.38,71838.0,11.514,11.5233,11.4954,11.5233,71838.0
2018-09-14 13:30:00,12.38,12.38,12.35,12.37,85556.0,11.5233,11.5233,11.4954,11.514,85556.0
2018-09-14 14:00:00,12.37,12.39,12.34,12.36,93640.0,11.514,11.5326,11.4861,11.5047,93640.0
2018-09-14 14:30:00,12.36,12.39,12.33,12.39,141849.0,11.5047,11.5326,11.4768,11.5326,141849.0
2018-09-14 15:00:00,12.39,12.48,12.38,12.44,188934.0,11.5326,11.6164,11.5233,11.5792,188934.0
2018-09-14 15:30:00,12.43,12.45,12.42,12.44,488289.0,11.5699,11.5885,11.5606,11.5792,488289.0
2018-09-17 09:30:00,12.54,12.54,12.45,12.51,135026.0,11.6723,11.6723,11.5885,11.6443,135026.0
2018-09-17 10:00:00,12.51,12.52,12.45,12.46,109102.0,11.6443,11.6536,11.5885,11.5978,109102.0
2018-09-17 10:30:00,12.46,12.5,12.41,12.48,162692.0,11.5978,11.635,11.5513,11.6164,162692.0
2018-09-17 11:00:00,12.47,12.47,12.4,12.4,75988.0,11.6071,11.6071,11.5419,11.5419,75988.0
2018-09-17 11:30:00,12.41,12.41,12.37,12.39,66131.0,11.5513,11.5513,11.514,11.5326,66131.0
2018-09-17 12:00:00,12.39,12.39,12.36,12.36,41238.0,11.5326,11.5326,11.5047,11.5047,41238.0
2018-09-17 12:30:00,12.37,12.37,12.31,12.33,124949.0,11.514,11.514,11.4582,11.4768,124949.0
2018-09-17 13:00:00,12.33,12.35,12.32,12.34,65718.0,11.4768,11.4954,11.4675,11.4861,65718.0
2018-09-17 13:30:00,12.34,12.35,12.3,12.35,100851.0,11.4861,11.4954,11.4489,11.4954,100851.0
2018-09-17 14:00:00,12.34,12.37,12.33,12.35,65307.0,11.4861,11.514,11.4768,11.4954,65307.0
2018-09-17 14:30:00,12.35,12.35,12.31,12.32,68384.0,11.4954,11.4954,11.4582,11.4675,68384.0
2018-09-17 15:00:00,12.32,12.32,12.29,12.3,100611.0,11.4675,11.4675,11.4396,11.4489,100611.0
2018-09-17 15:30:00,12.3,12.31,12.27,12.27,564599.0,11.4489,11.4582,11.4209,11.4209,564599.0
2018-09-18 09:30:00,12.33,12.43,12.27,12.32,122948.0,11.4768,11.5699,11.4209,11.4675,122948.0
2018-09-18 10:00:00,12.32,12.35,12.29,12.33,59180.0,11.4675,11.4954,11.4396,11.4768,59180.0
2018-09-18 10:30:00,12.33,12.34,12.23,12.29,598032.0,11.4768,11.4861,11.3837,11.4396,598032.0
2018-09-18 11:00:00,12.29,12.38,12.28,12.37,1146975.0,11.4396,11.5233,11.4303,11.514,1146975.0
2018-09-18 11:30:00,12.37,12.41,12.34,12.4,74308.0,11.514,11.5513,11.4861,11.5419,74308.0
2018-09-18 12:00:00,12.4,12.46,12.37,12.43,1150185.0,11.5419,11.5978,11.514,11.5699,1150185.0
2018-09-18 12:30:00,12.43,12.45,12.41,12.43,53302.0,11.5699,11.5885,11.5513,11.5699,53302.0
2018-09-18 13:00:00,12.44,12.48,12.43,12.44,93880.0,11.5792,11.6164,11.5699,11.5792,93880.0
2018-09-18 13:30:00,12.44,12.48,12.42,12.46,91853.0,11.5792,11.6164,11.5606,11.5978,91853.0
2018-09-18 14:00:00,12.46,12.51,12.45,12.46,114474.0,11.5978,11.6443,11.5885,11.5978,114474.0
2018-09-18 14:30:00,12.47,12.51,12.46,12.47,172369.0,11.6071,11.6443,11.5978,11.6071,172369.0
2018-09-18 15:00:00,12.47,12.49,12.46,12.49,99713.0,11.6071,11.6257,11.5978,11.6257,99713.0
2018-09-18 15:30:00,12.48,12.49,12.41,12.43,1513413.0,11.6164,11.6257,11.5513,11.5699,1513413.0
2018-09-19 09:30:00,12.45,12.53,12.42,12.51,109398.0,11.5885,11.663,11.5606,11.6443,109398.0
2018-09-19 10:00:00,12.51,12.53,12.48,12.51,184465.0,11.6443,11.663,11.6164,11.6443,184465.0
2018-09-19 10:30:00,12.51,12.6,12.49,12.57,131532.0,11.6443,11.7281,11.6257,11.7002,131532.0
2018-09-19 11:00:00,12.58,12.58,12.51,12.53,94385.0,11.7095,11.7095,11.6443,11.663,94385.0
2018-09-19 11:30:00,12.54,12.55,12.5,12.53,80679.0,11.6723,11.6816,11.635,11.663,80679.0
2018-09-19 12:00:00,12.53,12.57,12.52,12.54,69040.0,11.663,11.7002,11.6536,11.6723,69040.0
2018-09-19 12:30:00,12.54,12.56,12.52,12.55,144002.0,11.6723,11.6909,11.6536,11.6816,144002.0
2018-09-19 13:00:00,12.55,12.65,12.53,12.6,133242.0,11.6816,11.7746,11.663,11.7281,133242.0
2018-09-19 13:30:00,12.6,12.63,12.56,12.59,68773.0,11.7281,11.756,11.6909,11.7188,68773.0
2018-09-19 14:00:00,12.59,12.61,12.56,12.56,82488.0,11.7188,11.7374,11.6909,11.6909,82488.0
2018-09-19 14:30:00,12.57,12.58,12.54,12.54,92811.0,11.7002,11.7095,11.6723,11.6723,92811.0
2018-09-19 15:00:00,12.55,12.58,12.53,12.55,112718.0,11.6816,11.7095,11.663,11.6816,112718.0
2018-09-19 15:30:00,12.56,12.57,12.5,12.52,509951.0,11.6909,11.7002,11.635,11.6536,509951.0
2018-09-20 09:30:00,12.54,12.56,12.42,12.53,751305.0,11.6723,11.6909,11.5606,11.663,751305.0
2018-09-20 10:00:00,12.53,12.55,12.47,12.49,111514.0,11.663,11.6816,11.6071,11.6257,111514.0
2018-09-20 10:30:00,12.49,12.51,12.45,12.51,150016.0,11.6257,11.6443,11.5885,11.6443,150016.0
2018-09-20 11:00:00,12.51,12.56,12.48,12.49,98233.0,11.6443,11.6909,11.6164,11.6257,98233.0
2018-09-20 11:30:00,12.49,12.51,12.47,12.49,56479.0,11.6257,11.6443,11.6071,11.6257,56479.0
2018-09-20 12:00:00,12.5,12.55,12.49,12.54,78284.0,11.635,11.6816,11.6257,11.6723,78284.0
2018-09-20 12:30:00,12.53,12.55,12.52,12.54,82655.0,11.663,11.6816,11.6536,11.6723,82655.0
2018-09-20 13:00:00,12.54,12.57,12.52,12.55,266907.0,11.6723,11.7002,11.6536,11.6816,266907.0
2018-09-20 13:30:00,12.56,12.58,12.55,12.57,69762.0,11.6909,11.7095,11.6816,11.7002,69762.0
2018-09-20 14:00:00,12.57,12.58,12.54,12.55,75404.0,11.7002,11.7095,11.6723,11.6816,75404.0
2018-09-20 14:30:00,12.56,12.58,12.54,12.57,85469.0,11.6909,11.7095,11.6723,11.7002,85469.0
2018-09-20 15:00:00,12.57,12.6,12.56,12.6,118842.0,11.7002,11.7281,11.6909,11.7281,118842.0
2018-09-20 15:30:00,12.6,12.65,12.59,12.62,494549.0,11.7281,11.7746,11.7188,11.7467,494549.0
2018-09-21 09:30:00,12.65,12.69,12.51,12.65,552446.0,11.7746,11.8119,11.6443,11.7746,552446.0
2018-09-21 10:00:00,12.65,12.71,12.61,12.68,159100.0,11.7746,11.8305,11.7374,11.8026,159100.0
2018-09-21 10:30:00,12.68,12.7,12.67,12.69,112500.0,11.8026,11.8212,11.7933,11.8119,112500.0
2018-09-21 11:00:00,12.69,12.69,12.64,12.66,89091.0,11.8119,11.8119,11.7653,11.784,89091.0
2018-09-21 11:30:00,12.66,12.69,12.65,12.69,64272.0,11.784,11.8119,11.7746,11.8119,64272.0
2018-09-21 12:00:00,12.69,12.71,12.68,12.69,93764.0,11.8119,11.8305,11.8026,11.8119,93764.0
2018-09-21 12:30:00,12.69,12.7,12.66,12.66,64497.0,11.8119,11.8212,11.784,11.784,64497.0
2018-09-21 13:00:00,12.66,12.7,12.66,12.68,66750.0,11.784,11.8212,11.784,11.8026,66750.0
2018-09-21 13:30:00,12.68,12.7,12.66,12.69,73037.0,11.8026,11.8212,11.784,11.8119,73037.0
2018-09-21 14:00:00,12.68,12.72,12.68,12.71,84369.0,11.8026,11.8398,11.8026,11.8305,84369.0
2018-09-21 14:30:00,12.72,12.72,12.67,12.69,85943.0,11.8398,11.8398,11.7933,11.8119,85943.0
2018-09-21 15:00:00,12.69,12.69,12.63,12.67,144558.0,11.8119,11.8119,11.756,11.7933,144558.0
2018-09-21 15:30:00,12.67,12.81,12.66,12.8,2044937.0,11.7933,11.9236,11.784,11.9143,2044937.0
2018-09-24 09:30:00,12.7,12.77,12.63,12.69,390105.0,11.8212,11.8863,11.756,11.8119,390105.0
2018-09-24 10:00:00,12.7,12.75,12.66,12.7,165543.0,11.8212,11.8677,11.784,11.8212,165543.0
2018-09-24 10:30:00,12.7,12.77,12.67,12.71,216443.0,11.8212,11.8863,11.7933,11.8305,216443.0
2018-09-24 11:00:00,12.72,12.73,12.65,12.68,153279.0,11.8398,11.8491,11.7746,11.8026,153279.0
2018-09-24 11:30:00,12.68,12.74,12.66,12.72,113774.0,11.8026,11.8584,11.784,11.8398,113774.0
2018-09-24 12:00:00,12.72,12.73,12.69,12.71,78705.0,11.8398,11.8491,11.8119,11.8305,78705.0
2018-09-24 12:30:00,12.7,12.8,12.7,12.76,297121.0,11.8212,11.9143,11.8212,11.877,297121.0
2018-09-24 13:00:00,12.76,12.76,12.72,12.74,103029.0,11.877,11.877,11.8398,11.8584,103029.0
2018-09-24 13:30:00,12.74,12.81,12.72,12.78,141997.0,11.8584,11.9236,11.8398,11.8957,141997.0
2018-09-24 14:00:00,12.78,12.81,12.75,12.79,217882.0,11.8957,11.9236,11.8677,11.905,217882.0
2018-09-24 14:30:00,12.79,12.84,12.78,12.81,133409.0,11.905,11.9515,11.8957,11.9236,133409.0
2018-09-24 15:00:00,12.81,12.82,12.77,12.79,186334.0,11.9236,11.9329,11.8863,11.905,186334.0
2018-09-24 15:30:00,12.79,12.81,12.74,12.75,725112.0,11.905,11.9236,11.8584,11.8677,725112.0
2018-09-25 09:30:00,12.75,12.86,12.72,12.79,134470.0,11.8677,11.9701,11.8398,11.905,134470.0
2018-09-25 10:00:00,12.79,12.81,12.77,12.8,95003.0,11.905,11.9236,11.8863,11.9143,95003.0
2018-09-25 10:30:00,12.79,12.83,12.79,12.8,108068.0,11.905,11.9422,11.905,11.9143,108068.0
2018-09-25 11:00:00,12.81,12.84,12.79,12.82,97574.0,11.9236,11.9515,11.905,11.9329,97574.0
2018-09-25 11:30:00,12.82,12.85,12.81,12.85,138946.0,11.9329,11.9608,11.9236,11.9608,138946.0
2018-09-25 12:00:00,12.85,12.85,12.83,12.83,74797.0,11.9608,11.9608,11.9422,11.9422,74797.0
2018-09-25 12:30:00,12.83,12.85,12.83,12.85,64475.0,11.9422,11.9608,11.9422,11.9608,64475.0
2018-09-25 13:00:00,12.85,12.87,12.83,12.84,136839.0,11.9608,11.9794,11.9422,11.9515,136839.0
2018-09-25 13:30:00,12.85,12.88,12.84,12.86,133912.0,11.9608,11.9887,11.9515,11.9701,133912.0
2018-09-25 14:00:00,12.85,12.9,12.85,12.9,154397.0,11.9608,12.0073,11.9608,12.0073,154397.0
2018-09-25 14:30:00,12.9,12.9,12.85,12.88,281477.0,12.0073,12.0073,11.9608,11.9887,281477.0
2018-09-25 15:00:00,12.88,12.94,12.88,12.93,267609.0,11.9887,12.0446,11.9887,12.0353,267609.0
2018-09-25 15:30:00,12.93,12.94,12.84,12.91,805998.0,12.0353,12.0446,11.9515,12.0167,805998.0
2018-09-26 09:30:00,12.88,12.96,12.85,12.87,178044.0,11.9887,12.0632,11.9608,11.9794,178044.0
2018-09-26 10:00:00,12.88,12.92,12.83,12.89,492977.0,11.9887,12.026,11.9422,11.998,492977.0
2018-09-26 10:30:00,12.89,12.89,12.86,12.87,128886.0,11.998,11.998,11.9701,11.9794,128886.0
2018-09-26 11:00:00,12.87,12.88,12.84,12.87,97821.0,11.9794,11.9887,11.9515,11.9794,97821.0
2018-09-26 11:30:00,12.87,12.89,12.87,12.88,52472.0,11.9794,11.998,11.9794,11.9887,52472.0
2018-09-26 12:00:00,12.88,12.92,12.85,12.87,485383.0,11.9887,12.026,11.9608,11.9794,485383.0
2018-09-26 12:30:00,12.87,12.89,12.85,12.88,94849.0,11.9794,11.998,11.9608,11.9887,94849.0
2018-09-26 13:00:00,12.88,12.91,12.87,12.91,89967.0,11.9887,12.0167,11.9794,12.0167,89967.0
2018-09-26 13:30:00,12.9,12.9,12.86,12.87,74635.0,12.0073,12.0073,11.9701,11.9794,74635.0
2018-09-26 14:00:00,12.86,12.94,12.86,12.92,91898.0,11.9701,12.0446,11.9701,12.026,91898.0
2018-09-26 14:30:00,12.92,12.93,12.87,12.88,188824.0,12.026,12.0353,11.9794,11.9887,188824.0
2018-09-26 15:00:00,12.89,12.92,12.88,12.88,249539.0,11.998,12.026,11.9887,11.9887,249539.0
2018-09-26 15:30:00,12.88,12.89,12.75,12.86,910735.0,11.9887,11.998,11.8677,11.9701,910735.0
2018-09-27 09:30:00,12.87,12.91,12.76,12.89,175325.0,11.9794,12.0167,11.877,11.998,175325.0
2018-09-27 10:00:00,12.88,12.92,12.86,12.88,109649.0,11.9887,12.026,11.9701,11.9887,109649.0
2018-09-27 10:30:00,12.89,13.0,12.88,13.0,113830.0,11.998,12.1004,11.9887,12.1004,113830.0
2018-09-27 11:00:00,13.0,13.02,12.96,12.99,414230.0,12.1004,12.119,12.0632,12.0911,414230.0
2018-09-27 11:30:00,12.99,13.06,12.96,13.03,218334.0,12.0911,12.1563,12.0632,12.1284,218334.0
2018-09-27 12:00:00,13.04,13.08,13.01,13.02,203301.0,12.1377,12.1749,12.1097,12.119,203301.0
2018-09-27 12:30:00,13.03,13.03,12.98,13.0,59953.0,12.1284,12.1284,12.0818,12.1004,59953.0
2018-09-27 13:00:00,12.99,12.99,12.95,12.96,44594.0,12.0911,12.0911,12.0539,12.0632,44594.0
2018-09-27 13:30:00,12.96,12.96,12.92,12.95,79827.0,12.0632,12.0632,12.026,12.0539,79827.0
2018-09-27 14:00:00,12.95,12.95,12.87,12.88,67706.0,12.0539,12.0539,11.9794,11.9887,67706.0
2018-09-27 14:30:00,12.88,12.94,12.88,12.93,86725.0,11.9887,12.0446,11.9887,12.0353,86725.0
2018-09-27 15:00:00,12.93,12.98,12.9,12.91,362377.0,12.0353,12.0818,12.0073,12.0167,362377.0
2018-09-27 15:30:00,12.91,12.95,12.85,12.88,1051686.0,12.0167,12.0539,11.9608,11.9887,1051686.0
2018-09-28 09:30:00,12.85,12.87,12.79,12.81,307964.0,11.9608,11.9794,11.905,11.9236,307964.0
2018-09-28 10:00:00,12.81,12.84,12.78,12.84,117504.0,11.9236,11.9515,11.8957,11.9515,117504.0
2018-09-28 10:30:00,12.84,12.89,12.82,12.87,83757.0,11.9515,11.998,11.9329,11.9794,83757.0
2018-09-28 11:00:00,12.88,12.9,12.86,12.87,59980.0,11.9887,12.0073,11.9701,11.9794,59980.0
2018-09-28 11:30:00,12.87,12.96,12.86,12.94,260007.0,11.9794,12.0632,11.9701,12.0446,260007.0
2018-09-28 12:00:00,12.94,12.99,12.89,12.99,508159.0,12.0446,12.0911,11.998,12.0911,508159.0
2018-09-28 12:30:00,12.99,13.06,12.98,13.06,200636.0,12.0911,12.1563,12.0818,12.1563,200636.0
2018-09-28 13:00:00,13.06,13.13,13.05,13.1,296062.0,12.1563,12.2214,12.147,12.1935,296062.0
2018-09-28 13:30:00,13.1,13.17,13.09,13.16,414033.0,12.1935,12.2587,12.1842,12.2494,414033.0
2018-09-28 14:00:00,13.16,13.17,13.13,13.15,634524.0,12.2494,12.2587,12.2214,12.24,634524.0
2018-09-28 14:30:00,13.16,13.16,13.09,13.11,204668.0,12.2494,12.2494,12.1842,12.2028,204668.0
2018-09-28 15:00:00,13.11,13.15,13.1,13.15,210395.0,12.2028,12.24,12.1935,12.24,210395.0
2018-09-28 15:30:00,13.14,13.22,13.13,13.19,2439006.0,12.2307,12.3052,12.2214,12.2773,2439006.0
2018-10-01 09:30:00,13.22,13.3,13.04,13.19,359161.0,12.3052,12.3797,12.1377,12.2773,359161.0
2018-10-01 10:00:00,13.19,13.2,13.14,13.16,193764.0,12.2773,12.2866,12.2307,12.2494,193764.0
2018-10-01 10:30:00,13.16,13.17,13.11,13.13,130713.0,12.2494,12.2587,12.2028,12.2214,130713.0
2018-10-01 11:00:00,13.13,13.15,13.03,13.04,259597.0,12.2214,12.24,12.1284,12.1377,259597.0
2018-10-01 11:30:00,13.04,13.05,12.99,13.03,193010.0,12.1377,12.147,12.0911,12.1284,193010.0
2018-10-01 12:00:00,13.03,13.07,13.02,13.07,204848.0,12.1284,12.1656,12.119,12.1656,204848.0
2018-10-01 12:30:00,13.07,13.07,12.99,13.01,107972.0,12.1656,12.1656,12.0911,12.1097,107972.0
2018-10-01 13:00:00,13.01,13.05,13.0,13.04,120655.0,12.1097,12.147,12.1004,12.1377,120655.0
2018-10-01 13:30:00,13.04,13.06,13.02,13.03,127430.0,12.1377,12.1563,12.119,12.1284,127430.0
2018-10-01 14:00:00,13.03,13.11,13.02,13.07,132620.0,12.1284,12.2028,12.119,12.1656,132620.0
2018-10-01 14:30:00,13.08,13.1,13.06,13.1,333406.0,12.1749,12.1935,12.1563,12.1935,333406.0
2018-10-01 15:00:00,13.1,13.12,13.05,13.07,416330.0,12.1935,12.2121,12.147,12.1656,416330.0
2018-10-01 15:30:00,13.07,13.11,13.04,13.1,784624.0,12.1656,12.2028,12.1377,12.1935,784624.0
2018-10-02 09:30:00,13.1,13.12,13.01,13.06,302335.0,12.1935,12.2121,12.1097,12.1563,302335.0
2018-10-02 10:00:00,13.06,13.08,13.04,13.07,81382.0,12.1563,12.1749,12.1377,12.1656,81382.0
2018-10-02 10:30:00,13.07,13.08,13.02,13.07,274339.0,12.1656,12.1749,12.119,12.1656,274339.0
2018-10-02 11:00:00,13.07,13.09,13.04,13.08,158819.0,12.1656,12.1842,12.1377,12.1749,158819.0
2018-10-02 11:30:00,13.08,13.11,13.07,13.07,113675.0,12.1749,12.2028,12.1656,12.1656,113675.0
2018-10-02 12:00:00,13.08,13.08,13.05,13.08,105402.0,12.1749,12.1749,12.147,12.1749,105402.0
2018-10-02 12:30:00,13.08,13.1,13.07,13.1,96084.0,12.1749,12.1935,12.1656,12.1935,96084.0
2018-10-02 13:00:00,13.1,13.11,13.09,13.1,57023.0,12.1935,12.2028,12.1842,12.1935,57023.0
2018-10-02 13:30:00,13.1,13.12,13.07,13.12,122039.0,12.1935,12.2121,12.1656,12.2121,122039.0
2018-10-02 14:00:00,13.12,13.15,13.1,13.13,102542.0,12.2121,12.24,12.1935,12.2214,102542.0
2018-10-02 14:30:00,13.14,13.14,13.08,13.1,128055.0,12.2307,12.2307,12.1749,12.1935,128055.0
2018-10-02 15:00:00,13.1,13.1,13.06,13.1,150059.0,12.1935,12.1935,12.1563,12.1935,150059.0
2018-10-02 15:30:00,13.1,13.12,13.04,13.06,535278.0,12.1935,12.2121,12.1377,12.1563,535278.0
2018-10-03 09:30:00,13.11,13.18,13.0,13.13,311514.0,12.2028,12.268,12.1004,12.2214,311514.0
2018-10-03 10:00:00,13.14,13.19,13.12,13.15,132448.0,12.2307,12.2773,12.2121,12.24,132448.0
2018-10-03 10:30:00,13.15,13.22,13.15,13.16,133951.0,12.24,12.3052,12.24,12.2494,133951.0
2018-10-03 11:00:00,13.16,13.19,13.15,13.19,160716.0,12.2494,12.2773,12.24,12.2773,160716.0
2018-10-03 11:30:00,13.19,13.21,13.16,13.19,152131.0,12.2773,12.2959,12.2494,12.2773,152131.0
2018-10-03 12:00:00,13.2,13.23,13.17,13.23,112802.0,12.2866,12.3145,12.2587,12.3145,112802.0
2018-10-03 12:30:00,13.23,13.25,13.15,13.2,378019.0,12.3145,12.3331,12.24,12.2866,378019.0
2018-10-03 13:00:00,13.21,13.25,13.18,13.21,133001.0,12.2959,12.3331,12.268,12.2959,133001.0
2018-10-03 13:30:00,13.21,13.29,13.2,13.28,387594.0,12.2959,12.3704,12.2866,12.3611,387594.0
2018-10-03 14:00:00,13.28,13.41,13.28,13.38,512404.0,12.3611,12.4821,12.3611,12.4541,512404.0
2018-10-03 14:30:00,13.38,13.4,13.24,13.33,991238.0,12.4541,12.4727,12.3238,12.4076,991238.0
2018-10-03 15:00:00,13.33,13.36,13.28,13.31,1627441.0,12.4076,12.4355,12.3611,12.389,1627441.0
2018-10-03 15:30:00,13.32,13.39,13.28,13.37,2601762.0,12.3983,12.4634,12.3611,12.4448,2601762.0
2018-10-04 09:30:00,13.31,13.35,13.2,13.3,113068.0,12.389,12.4262,12.2866,12.3797,113068.0
2018-10-04 10:00:00,13.29,13.36,13.28,13.3,427142.0,12.3704,12.4355,12.3611,12.3797,427142.0
2018-10-04 10:30:00,13.3,13.36,13.28,13.29,177710.0,12.3797,12.4355,12.3611,12.3704,177710.0
2018-10-04 11:00:00,13.29,13.39,13.29,13.35,668294.0,12.3704,12.4634,12.3704,12.4262,668294.0
2018-10-04 11:30:00,13.36,13.39,13.34,13.34,304986.0,12.4355,12.4634,12.4169,12.4169,304986.0
2018-10-04 12:00:00,13.34,13.35,13.25,13.28,529971.0,12.4169,12.4262,12.3331,12.3611,529971.0
2018-10-04 12:30:00,13.28,13.33,13.27,13.29,399900.0,12.3611,12.4076,12.3517,12.3704,399900.0
2018-10-04 13:00:00,13.29,13.32,13.28,13.29,115555.0,12.3704,12.3983,12.3611,12.3704,115555.0
2018-10-04 13:30:00,13.29,13.3,13.23,13.25,143998.0,12.3704,12.3797,12.3145,12.3331,143998.0
2018-10-04 14:00:00,13.25,13.27,13.22,13.26,329130.0,12.3331,12.3517,12.3052,12.3424,329130.0
2018-10-04 14:30:00,13.26,13.31,13.23,13.31,227280.0,12.3424,12.389,12.3145,12.389,227280.0
2018-10-04 15:00:00,13.31,13.31,13.26,13.27,836570.0,12.389,12.389,12.3424,12.3517,836570.0
2018-10-04 15:30:00,13.27,13.36,13.26,13.33,1001978.0,12.3517,12.4355,12.3424,12.4076,1001978.0
2018-10-05 09:30:00,13.46,13.5,13.39,13.42,241564.0,12.5286,12.5658,12.4634,12.4914,241564.0
2018-10-05 10:00:00,13.42,13.47,13.41,13.46,322820.0,12.4914,12.5379,12.4821,12.5286,322820.0
2018-10-05 10:30:00,13.46,13.46,13.36,13.38,315880.0,12.5286,12.5286,12.4355,12.4541,315880.0
2018-10-05 11:00:00,13.39,13.4,13.32,13.35,162441.0,12.4634,12.4727,12.3983,12.4262,162441.0
2018-10-05 11:30:00,13.34,13.36,13.27,13.29,308681.0,12.4169,12.4355,12.3517,12.3704,308681.0
2018-10-05 12:00:00,13.28,13.34,13.28,13.29,245020.0,12.3611,12.4169,12.3611,12.3704,245020.0
2018-10-05 12:30:00,13.3,13.34,13.29,13.31,274957.0,12.3797,12.4169,12.3704,12.389,274957.0
2018-10-05 13:00:00,13.3,13.31,13.27,13.29,204702.0,12.3797,12.389,12.3517,12.3704,204702.0
2018-10-05 13:30:00,13.29,13.32,13.29,13.32,170531.0,12.3704,12.3983,12.3704,12.3983,170531.0
2018-10-05 14:00:00,13.32,13.34,13.29,13.32,177241.0,12.3983,12.4169,12.3704,12.3983,177241.0
2018-10-05 14:30:00,13.32,13.33,13.28,13.3,338021.0,12.3983,12.4076,12.3611,12.3797,338021.0
2018-10-05 15:00:00,13.29,13.31,13.28,13.3,167072.0,12.3704,12.389,12.3611,12.3797,167072.0
2018-10-05 15:30:00,13.31,13.34,13.23,13.3,1404650.0,12.389,12.4169,12.3145,12.3797,1404650.0
2018-10-08 09:30:00,13.27,13.27,13.14,13.21,212328.0,12.3517,12.3517,12.2307,12.2959,212328.0
2018-10-08 10:00:00,13.21,13.23,13.16,13.22,193933.0,12.2959,12.3145,12.2494,12.3052,193933.0
2018-10-08 10:30:00,13.23,13.26,13.2,13.24,232484.0,12.3145,12.3424,12.2866,12.3238,232484.0
2018-10-08 11:00:00,13.23,13.31,13.22,13.31,72275.0,12.3145,12.389,12.3052,12.389,72275.0
2018-10-08 11:30:00,13.31,13.31,13.23,13.24,131659.0,12.389,12.389,12.3145,12.3238,131659.0
2018-10-08 12:00:00,13.24,13.28,13.21,13.28,97092.0,12.3238,12.3611,12.2959,12.3611,97092.0
2018-10-08 12:30:00,13.28,13.28,13.22,13.22,65939.0,12.3611,12.3611,12.3052,12.3052,65939.0
2018-10-08 13:00:00,13.22,13.26,13.18,13.2,72171.0,12.3052,12.3424,12.268,12.2866,72171.0
2018-10-08 13:30:00,13.19,13.23,13.19,13.22,83182.0,12.2773,12.3145,12.2773,12.3052,83182.0
2018-10-08 14:00:00,13.21,13.26,13.21,13.25,73097.0,12.2959,12.3424,12.2959,12.3331,73097.0
2018-10-08 14:30:00,13.24,13.31,13.24,13.27,117473.0,12.3238,12.389,12.3238,12.3517,117473.0
2018-10-08 15:00:00,13.27,13.3,13.26,13.27,103324.0,12.3517,12.3797,12.3424,12.3517,103324.0
2018-10-08 15:30:00,13.27,13.33,13.27,13.32,411734.0,12.3517,12.4076,12.3517,12.3983,411734.0
2018-10-09 09:30:00,13.49,13.5,13.26,13.4,195399.0,12.5565,12.5658,12.3424,12.4727,195399.0
2018-10-09 10:00:00,13.4,13.47,13.32,13.46,209645.0,12.4727,12.5379,12.3983,12.5286,209645.0
2018-10-09 10:30:00,13.46,13.48,13.42,13.43,322297.0,12.5286,12.5472,12.4914,12.5007,322297.0
2018-10-09 11:00:00,13.43,13.47,13.39,13.42,544083.0,12.5007,12.5379,12.4634,12.4914,544083.0
2018-10-09 11:30:00,13.42,13.52,13.41,13.49,137520.0,12.4914,12.5844,12.4821,12.5565,137520.0
2018-10-09 12:00:00,13.49,13.51,13.43,13.46,132969.0,12.5565,12.5751,12.5007,12.5286,132969.0
2018-10-09 12:30:00,13.46,13.49,13.42,13.44,424532.0,12.5286,12.5565,12.4914,12.51,424532.0
2018-10-09 13:00:00,13.43,13.46,13.41,13.43,208212.0,12.5007,12.5286,12.4821,12.5007,208212.0
2018-10-09 13:30:00,13.43,13.48,13.4,13.46,122611.0,12.5007,12.5472,12.4727,12.5286,122611.0
2018-10-09 14:00:00,13.46,13.47,13.41,13.47,139862.0,12.5286,12.5379,12.4821,12.5379,139862.0
2018-10-09 14:30:00,13.46,13.48,13.42,13.43,458093.0,12.5286,12.5472,12.4914,12.5007,458093.0
2018-10-09 15:00:00,13.43,13.47,13.41,13.44,301290.0,12.5007,12.5379,12.4821,12.51,301290.0
2018-10-09 15:30:00,13.43,13.51,13.42,13.48,2011235.0,12.5007,12.5751,12.4914,12.5472,2011235.0
2018-10-10 09:30:00,13.36,13.44,13.28,13.3,140349.0,12.4355,12.51,12.3611,12.3797,140349.0
2018-10-10 10:00:00,13.3,13.34,13.28,13.33,375759.0,12.3797,12.4169,12.3611,12.4076,375759.0
2018-10-10 10:30:00,13.32,13.35,13.26,13.29,498357.0,12.3983,12.4262,12.3424,12.3704,498357.0
2018-10-10 11:00:00,13.29,13.29,13.16,13.21,237169.0,12.3704,12.3704,12.2494,12.2959,237169.0
2018-10-10 11:30:00,13.21,13.21,13.14,13.2,700299.0,12.2959,12.2959,12.2307,12.2866,700299.0
2018-10-10 12:00:00,13.19,13.2,13.13,13.16,174123.0,12.2773,12.2866,12.2214,12.2494,174123.0
2018-10-10 12:30:00,13.16,13.16,13.08,13.11,137945.0,12.2494,12.2494,12.1749,12.2028,137945.0
2018-10-10 13:00:00,13.11,13.14,13.07,13.11,139017.0,12.2028,12.2307,12.1656,12.2028,139017.0
2018-10-10 13:30:00,13.11,13.11,13.04,13.04,80845.0,12.2028,12.2028,12.1377,12.1377,80845.0
2018-10-10 14:00:00,13.04,13.06,12.98,13.01,953005.0,12.1377,12.1563,12.0818,12.1097,953005.0
2018-10-10 14:30:00,13.01,13.02,12.91,12.96,224686.0,12.1097,12.119,12.0167,12.0632,224686.0
2018-10-10 15:00:00,12.96,12.97,12.91,12.94,291752.0,12.0632,12.0725,12.0167,12.0446,291752.0
2018-10-10 15:30:00,12.94,12.94,12.76,12.77,863066.0,12.0446,12.0446,11.877,11.8863,863066.0
2018-10-11 09:30:00,12.75,12.81,12.6,12.7,252426.0,11.8677,11.9236,11.7281,11.8212,252426.0
2018-10-11 10:00:00,12.7,12.73,12.61,12.63,788904.0,11.8212,11.8491,11.7374,11.756,788904.0
2018-10-11 10:30:00,12.63,12.72,12.63,12.66,528496.0,11.756,11.8398,11.756,11.784,528496.0
2018-10-11 11:00:00,12.66,12.67,12.59,12.61,335144.0,11.784,11.7933,11.7188,11.7374,335144.0
2018-10-11 11:30:00,12.61,12.74,12.6,12.65,568043.0,11.7374,11.8584,11.7281,11.7746,568043.0
2018-10-11 12:00:00,12.65,12.81,12.65,12.79,271798.0,11.7746,11.9236,11.7746,11.905,271798.0
2018-10-11 12:30:00,12.79,12.83,12.75,12.81,524032.0,11.905,11.9422,11.8677,11.9236,524032.0
2018-10-11 13:00:00,12.81,12.83,12.77,12.78,269571.0,11.9236,11.9422,11.8863,11.8957,269571.0
2018-10-11 13:30:00,12.78,12.81,12.75,12.79,620208.0,11.8957,11.9236,11.8677,11.905,620208.0
2018-10-11 14:00:00,12.79,12.82,12.7,12.71,317139.0,11.905,11.9329,11.8212,11.8305,317139.0
2018-10-11 14:30:00,12.71,12.75,12.6,12.67,833511.0,11.8305,11.8677,11.7281,11.7933,833511.0
2018-10-11 15:00:00,12.67,12.8,12.64,12.74,429089.0,11.7933,11.9143,11.7653,11.8584,429089.0
2018-10-11 15:30:00,12.73,12.76,12.63,12.7,2127590.0,11.8491,11.877,11.756,11.8212,2127590.0
2018-10-12 09:30:00,12.87,12.88,12.75,12.83,151772.0,11.9794,11.9887,11.8677,11.9422,151772.0
2018-10-12 10:00:00,12.83,12.83,12.79,12.8,683004.0,11.9422,11.9422,11.905,11.9143,683004.0
2018-10-12 10:30:00,12.8,12.86,12.79,12.85,235065.0,11.9143,11.9701,11.905,11.9608,235065.0
2018-10-12 11:00:00,12.85,12.86,12.79,12.81,997970.0,11.9608,11.9701,11.905,11.9236,997970.0
2018-10-12 11:30:00,12.81,12.84,12.79,12.81,324047.0,11.9236,11.9515,11.905,11.9236,324047.0
2018-10-12 12:00:00,12.81,12.81,12.77,12.81,581950.0,11.9236,11.9236,11.8863,11.9236,581950.0
2018-10-12 12:30:00,12.8,12.81,12.69,12.74,852164.0,11.9143,11.9236,11.8119,11.8584,852164.0
2018-10-12 13:00:00,12.74,12.78,12.7,12.78,231499.0,11.8584,11.8957,11.8212,11.8957,231499.0
2018-10-12 13:30:00,12.77,12.82,12.72,12.8,276198.0,11.8863,11.9329,11.8398,11.9143,276198.0
2018-10-12 14:00:00,12.81,12.82,12.74,12.81,779690.0,11.9236,11.9329,11.8584,11.9236,779690.0
2018-10-12 14:30:00,12.82,12.85,12.78,12.85,268702.0,11.9329,11.9608,11.8957,11.9608,268702.0
2018-10-12 15:00:00,12.84,12.86,12.79,12.81,670780.0,11.9515,11.9701,11.905,11.9236,670780.0
2018-10-12 15:30:00,12.81,12.85,12.79,12.83,2728817.0,11.9236,11.9608,11.905,11.9422,2728817.0
2018-10-15 09:30:00,12.76,12.96,12.66,12.95,127750.0,11.877,12.0632,11.784,12.0539,127750.0
2018-10-15 10:00:00,12.95,12.95,12.85,12.9,78038.0,12.0539,12.0539,11.9608,12.0073,78038.0
2018-10-15 10:30:00,12.89,12.97,12.89,12.97,118182.0,11.998,12.0725,11.998,12.0725,118182.0
2018-10-15 11:00:00,12.96,13.09,12.94,13.07,131984.0,12.0632,12.1842,12.0446,12.1656,131984.0
2018-10-15 11:30:00,13.08,13.08,12.99,13.0,168202.0,12.1749,12.1749,12.0911,12.1004,168202.0
2018-10-15 12:00:00,13.0,13.04,12.99,13.03,46406.0,12.1004,12.1377,12.0911,12.1284,46406.0
2018-10-15 12:30:00,13.03,13.05,13.0,13.01,50086.0,12.1284,12.147,12.1004,12.1097,50086.0
2018-10-15 13:00:00,13.02,13.07,13.01,13.04,73713.0,12.119,12.1656,12.1097,12.1377,73713.0
2018-10-15 13:30:00,13.04,13.08,13.04,13.07,68962.0,12.1377,12.1749,12.1377,12.1656,68962.0
2018-10-15 14:00:00,13.07,13.07,12.99,13.0,91914.0,12.1656,12.1656,12.0911,12.1004,91914.0
2018-10-15 14:30:00,13.0,13.07,13.0,13.05,88034.0,12.1004,12.1656,12.1004,12.147,88034.0
2018-10-15 15:00:00,13.06,13.07,13.01,13.03,124241.0,12.1563,12.1656,12.1097,12.1284,124241.0
2018-10-15 15:30:00,13.02,13.04,12.98,12.99,482439.0,12.119,12.1377,12.0818,12.0911,482439.0
2018-10-16 09:30:00,13.07,13.18,12.78,13.04,115126.0,12.1656,12.268,11.8957,12.1377,115126.0
2018-10-16 10:00:00,13.04,13.04,12.99,12.99,141934.0,12.1377,12.1377,12.0911,12.0911,141934.0
2018-10-16 10:30:00,12.99,13.09,12.98,13.09,117845.0,12.0911,12.1842,12.0818,12.1842,117845.0
2018-10-16 11:00:00,13.09,13.14,13.05,13.13,83126.0,12.1842,12.2307,12.147,12.2214,83126.0
2018-10-16 11:30:00,13.13,13.14,13.11,13.13,55522.0,12.2214,12.2307,12.2028,12.2214,55522.0
2018-10-16 12:00:00,13.13,13.14,13.11,13.12,41134.0,12.2214,12.2307,12.2028,12.2121,41134.0
2018-10-16 12:30:00,13.12,13.13,13.09,13.1,108348.0,12.2121,12.2214,12.1842,12.1935,108348.0
2018-10-16 13:00:00,13.1,13.11,13.08,13.11,70745.0,12.1935,12.2028,12.1749,12.2028,70745.0
2018-10-16 13:30:00,13.11,13.13,13.09,13.11,230062.0,12.2028,12.2214,12.1842,12.2028,230062.0
2018-10-16 14:00:00,13.12,13.16,13.11,13.14,121909.0,12.2121,12.2494,12.2028,12.2307,121909.0
2018-10-16 14:30:00,13.15,13.17,13.12,13.13,89464.0,12.24,12.2587,12.2121,12.2214,89464.0
2018-10-16 15:00:00,13.13,13.14,13.1,13.11,122411.0,12.2214,12.2307,12.1935,12.2028,122411.0
2018-10-16 15:30:00,13.11,13.16,13.09,13.16,826176.0,12.2028,12.2494,12.1842,12.2494,826176.0
2018-10-17 09:30:00,13.14,13.16,13.04,13.08,175343.0,12.2307,12.2494,12.1377,12.1749,175343.0
2018-10-17 10:00:00,13.09,13.16,13.07,13.1,88783.0,12.1842,12.2494,12.1656,12.1935,88783.0
2018-10-17 10:30:00,13.09,13.1,13.02,13.05,85028.0,12.1842,12.1935,12.119,12.147,85028.0
2018-10-17 11:00:00,13.04,13.11,13.03,13.11,117487.0,12.1377,12.2028,12.1284,12.2028,117487.0
2018-10-17 11:30:00,13.12,13.2,13.11,13.19,75088.0,12.2121,12.2866,12.2028,12.2773,75088.0
2018-10-17 12:00:00,13.19,13.24,13.17,13.23,51297.0,12.2773,12.3238,12.2587,12.3145,51297.0
2018-10-17 12:30:00,13.24,13.25,13.18,13.22,166689.0,12.3238,12.3331,12.268,12.3052,166689.0
2018-10-17 13:00:00,13.23,13.27,13.22,13.25,70464.0,12.3145,12.3517,12.3052,12.3331,70464.0
2018-10-17 13:30:00,13.25,13.26,13.21,13.23,155424.0,12.3331,12.3424,12.2959,12.3145,155424.0
2018-10-17 14:00:00,13.23,13.25,13.14,13.16,131784.0,12.3145,12.3331,12.2307,12.2494,131784.0
2018-10-17 14:30:00,13.16,13.21,13.14,13.2,79458.0,12.2494,12.2959,12.2307,12.2866,79458.0
2018-10-17 15:00:00,13.21,13.24,13.2,13.24,281138.0,12.2959,12.3238,12.2866,12.3238,281138.0
2018-10-17 15:30:00,13.24,13.27,13.19,13.21,918959.0,12.3238,12.3517,12.2773,12.2959,918959.0
2018-10-18 09:30:00,13.22,13.3,13.15,13.19,108729.0,12.3052,12.3797,12.24,12.2773,108729.0
2018-10-18 10:00:00,13.18,13.24,13.15,13.21,86763.0,12.268,12.3238,12.24,12.2959,86763.0
2018-10-18 10:30:00,13.22,13.23,13.16,13.18,90041.0,12.3052,12.3145,12.2494,12.268,90041.0
2018-10-18 11:00:00,13.18,13.18,13.14,13.14,184185.0,12.268,12.268,12.2307,12.2307,184185.0
2018-10-18 11:30:00,13.14,13.15,13.05,13.08,199797.0,12.2307,12.24,12.147,12.1749,199797.0
2018-10-18 12:00:00,13.07,13.16,13.06,13.15,166670.0,12.1656,12.2494,12.1563,12.24,166670.0
2018-10-18 12:30:00,13.16,13.18,13.13,13.15,122649.0,12.2494,12.268,12.2214,12.24,122649.0
2018-10-18 13:00:00,13.15,13.16,13.1,13.13,156147.0,12.24,12.2494,12.1935,12.2214,156147.0
2018-10-18 13:30:00,13.13,13.14,13.07,13.1,153858.0,12.2214,12.2307,12.1656,12.1935,153858.0
2018-10-18 14:00:00,13.09,13.15,13.09,13.13,131218.0,12.1842,12.24,12.1842,12.2214,131218.0
2018-10-18 14:30:00,13.13,13.17,13.1,13.16,130434.0,12.2214,12.2587,12.1935,12.2494,130434.0
2018-10-18 15:00:00,13.16,13.17,13.12,13.16,186466.0,12.2494,12.2587,12.2121,12.2494,186466.0
2018-10-18 15:30:00,13.15,13.16,13.09,13.13,681488.0,12.24,12.2494,12.1842,12.2214,681488.0
2018-10-19 09:30:00,13.21,13.38,13.1,13.27,256515.0,12.2959,12.4541,12.1935,12.3517,256515.0
2018-10-19 10:00:00,13.27,13.31,13.21,13.26,251629.0,12.3517,12.389,12.2959,12.3424,251629.0
2018-10-19 10:30:00,13.25,13.32,13.19,13.25,109044.0,12.3331,12.3983,12.2773,12.3331,109044.0
2018-10-19 11:00:00,13.26,13.29,13.19,13.2,86027.0,12.3424,12.3704,12.2773,12.2866,86027.0
2018-10-19 11:30:00,13.2,13.24,13.16,13.23,182530.0,12.2866,12.3238,12.2494,12.3145,182530.0
2018-10-19 12:00:00,13.23,13.24,13.14,13.16,93238.0,12.3145,12.3238,12.2307,12.2494,93238.0
2018-10-19 12:30:00,13.15,13.18,13.14,13.18,89289.0,12.24,12.268,12.2307,12.268,89289.0
2018-10-19 13:00:00,13.18,13.18,13.12,13.15,127859.0,12.268,12.268,12.2121,12.24,127859.0
2018-10-19 13:30:00,13.15,13.17,13.14,13.15,78549.0,12.24,12.2587,12.2307,12.24,78549.0
2018-10-19 14:00:00,13.14,13.15,13.08,13.15,84698.0,12.2307,12.24,12.1749,12.24,84698.0
2018-10-19 14:30:00,13.15,13.17,13.12,13.13,114803.0,12.24,12.2587,12.2121,12.2214,114803.0
2018-10-19 15:00:00,13.13,13.16,13.1,13.15,130769.0,12.2214,12.2494,12.1935,12.24,130769.0
2018-10-19 15:30:00,13.15,13.16,13.1,13.13,559112.0,12.24,12.2494,12.1935,12.2214,559112.0
2018-10-22 09:30:00,13.18,13.18,13.07,13.09,130356.0,12.268,12.268,12.1656,12.1842,130356.0
2018-10-22 10:00:00,13.09,13.16,13.07,13.09,160867.0,12.1842,12.2494,12.1656,12.1842,160867.0
2018-10-22 10:30:00,13.08,13.2,13.08,13.16,98897.0,12.1749,12.2866,12.1749,12.2494,98897.0
2018-10-22 11:00:00,13.16,13.19,13.13,13.15,115462.0,12.2494,12.2773,12.2214,12.24,115462.0
2018-10-22 11:30:00,13.15,13.17,13.12,13.15,101565.0,12.24,12.2587,12.2121,12.24,101565.0
2018-10-22 12:00:00,13.15,13.18,13.1,13.13,101666.0,12.24,12.268,12.1935,12.2214,101666.0
2018-10-22 12:30:00,13.13,13.19,13.11,13.16,109354.0,12.2214,12.2773,12.2028,12.2494,109354.0
2018-10-22 13:00:00,13.16,13.2,13.14,13.16,94375.0,12.2494,12.2866,12.2307,12.2494,94375.0
2018-10-22 13:30:00,13.16,13.17,13.13,13.14,80682.0,12.2494,12.2587,12.2214,12.2307,80682.0
2018-10-22 14:00:00,13.14,13.16,13.12,13.14,76914.0,12.2307,12.2494,12.2121,12.2307,76914.0
2018-10-22 14:30:00,13.14,13.17,13.13,13.17,120510.0,12.2307,12.2587,12.2214,12.2587,120510.0
2018-10-22 15:00:00,13.17,13.19,13.14,13.16,86771.0,12.2587,12.2773,12.2307,12.2494,86771.0
2018-10-22 15:30:00,13.16,13.2,13.13,13.18,568756.0,12.2494,12.2866,12.2214,12.268,568756.0
2018-10-23 09:30:00,13.02,13.1,12.87,12.98,331156.0,12.119,12.1935,11.9794,12.0818,331156.0
2018-10-23 10:00:00,12.99,13.02,12.95,13.02,516504.0,12.0911,12.119,12.0539,12.119,516504.0
2018-10-23 10:30:00,13.02,13.14,12.99,13.12,377442.0,12.119,12.2307,12.0911,12.2121,377442.0
2018-10-23 11:00:00,13.12,13.18,13.09,13.15,257818.0,12.2121,12.268,12.1842,12.24,257818.0
2018-10-23 11:30:00,13.15,13.15,13.05,13.06,154079.0,12.24,12.24,12.147,12.1563,154079.0
2018-10-23 12:00:00,13.06,13.1,13.01,13.1,174851.0,12.1563,12.1935,12.1097,12.1935,174851.0
2018-10-23 12:30:00,13.1,13.13,13.05,13.07,138493.0,12.1935,12.2214,12.147,12.1656,138493.0
2018-10-23 13:00:00,13.07,13.15,13.05,13.12,147096.0,12.1656,12.24,12.147,12.2121,147096.0
2018-10-23 13:30:00,13.13,13.13,13.02,13.03,99027.0,12.2214,12.2214,12.119,12.1284,99027.0
2018-10-23 14:00:00,13.03,13.14,13.02,13.12,150101.0,12.1284,12.2307,12.119,12.2121,150101.0
2018-10-23 14:30:00,13.11,13.15,13.11,13.14,89833.0,12.2028,12.24,12.2028,12.2307,89833.0
2018-10-23 15:00:00,13.13,13.17,13.11,13.15,194663.0,12.2214,12.2587,12.2028,12.24,194663.0
2018-10-23 15:30:00,13.15,13.15,13.06,13.09,393318.0,12.24,12.24,12.1563,12.1842,393318.0
2018-10-24 09:30:00,13.06,13.19,13.01,13.09,110313.0,12.1563,12.2773,12.1097,12.1842,110313.0
2018-10-24 10:00:00,13.09,13.13,12.98,12.99,98067.0,12.1842,12.2214,12.0818,12.0911,98067.0
2018-10-24 10:30:00,12.99,13.05,12.98,13.0,743581.0,12.0911,12.147,12.0818,12.1004,743581.0
2018-10-24 11:00:00,13.0,13.01,12.9,12.98,357140.0,12.1004,12.1097,12.0073,12.0818,357140.0
2018-10-24 11:30:00,12.98,13.09,12.94,13.07,200570.0,12.0818,12.1842,12.0446,12.1656,200570.0
2018-10-24 12:00:00,13.07,13.07,13.0,13.03,91566.0,12.1656,12.1656,12.1004,12.1284,91566.0
2018-10-24 12:30:00,13.03,13.03,12.97,13.02,116129.0,12.1284,12.1284,12.0725,12.119,116129.0
2018-10-24 13:00:00,13.02,13.02,12.9,12.98,987679.0,12.119,12.119,12.0073,12.0818,987679.0
2018-10-24 13:30:00,12.98,12.98,12.89,12.92,291433.0,12.0818,12.0818,11.998,12.026,291433.0
2018-10-24 14:00:00,12.91,12.96,12.87,12.96,368071.0,12.0167,12.0632,11.9794,12.0632,368071.0
2018-10-24 14:30:00,12.96,13.01,12.9,12.92,254230.0,12.0632,12.1097,12.0073,12.026,254230.0
2018-10-24 15:00:00,12.91,12.92,12.83,12.85,311220.0,12.0167,12.026,11.9422,11.9608,311220.0
2018-10-24 15:30:00,12.85,12.91,12.82,12.85,2115528.0,11.9608,12.0167,11.9329,11.9608,2115528.0
2018-10-25 09:30:00,12.92,12.97,12.79,12.8,323317.0,12.026,12.0725,11.905,11.9143,323317.0
2018-10-25 10:00:00,12.79,12.9,12.75,12.81,463732.0,11.905,12.0073,11.8677,11.9236,463732.0
2018-10-25 10:30:00,12.8,12.87,12.78,12.86,217149.0,11.9143,11.9794,11.8957,11.9701,217149.0
2018-10-25 11:00:00,12.86,12.96,12.8,12.96,464822.0,11.9701,12.0632,11.9143,12.0632,464822.0
2018-10-25 11:30:00,12.96,13.01,12.95,12.97,206885.0,12.0632,12.1097,12.0539,12.0725,206885.0
2018-10-25 12:00:00,12.97,13.0,12.93,12.94,186100.0,12.0725,12.1004,12.0353,12.0446,186100.0
2018-10-25 12:30:00,12.94,12.95,12.83,12.84,220838.0,12.0446,12.0539,11.9422,11.9515,220838.0
2018-10-25 13:00:00,12.84,12.86,12.72,12.81,254885.0,11.9515,11.9701,11.8398,11.9236,254885.0
2018-10-25 13:30:00,12.81,12.85,12.77,12.77,194217.0,11.9236,11.9608,11.8863,11.8863,194217.0
2018-10-25 14:00:00,12.77,12.9,12.75,12.89,277679.0,11.8863,12.0073,11.8677,11.998,277679.0
2018-10-25 14:30:00,12.89,12.98,12.87,12.91,235106.0,11.998,12.0818,11.9794,12.0167,235106.0
2018-10-25 15:00:00,12.92,12.94,12.91,12.91,163468.0,12.026,12.0446,12.0167,12.0167,163468.0
2018-10-25 15:30:00,12.92,12.94,12.85,12.85,852339.0,12.026,12.0446,11.9608,11.9608,852339.0
2018-10-26 09:30:00,12.77,12.77,12.62,12.69,390817.0,11.8863,11.8863,11.7467,11.8119,390817.0
2018-10-26 10:00:00,12.69,12.75,12.66,12.68,604262.0,11.8119,11.8677,11.784,11.8026,604262.0
2018-10-26 10:30:00,12.69,12.69,12.55,12.58,705151.0,11.8119,11.8119,11.6816,11.7095,705151.0
2018-10-26 11:00:00,12.58,12.75,12.57,12.73,322705.0,11.7095,11.8677,11.7002,11.8491,322705.0
2018-10-26 11:30:00,12.73,12.77,12.69,12.74,210138.0,11.8491,11.8863,11.8119,11.8584,210138.0
2018-10-26 12:00:00,12.73,12.8,12.71,12.76,186582.0,11.8491,11.9143,11.8305,11.877,186582.0
2018-10-26 12:30:00,12.76,12.82,12.74,12.77,118672.0,11.877,11.9329,11.8584,11.8863,118672.0
2018-10-26 13:00:00,12.76,12.83,12.74,12.75,135359.0,11.877,11.9422,11.8584,11.8677,135359.0
2018-10-26 13:30:00,12.74,12.79,12.71,12.78,168560.0,11.8584,11.905,11.8305,11.8957,168560.0
2018-10-26 14:00:00,12.78,12.79,12.65,12.68,206257.0,11.8957,11.905,11.7746,11.8026,206257.0
2018-10-26 14:30:00,12.67,12.7,12.58,12.59,150996.0,11.7933,11.8212,11.7095,11.7188,150996.0
2018-10-26 15:00:00,12.59,12.7,12.56,12.66,682542.0,11.7188,11.8212,11.6909,11.784,682542.0
2018-10-26 15:30:00,12.65,12.72,12.6,12.66,1396681.0,11.7746,11.8398,11.7281,11.784,1396681.0
2018-10-29 09:30:00,12.79,12.9,12.79,12.85,138518.0,11.905,12.0073,11.905,11.9608,138518.0
2018-10-29 10:00:00,12.86,12.95,12.77,12.78,225612.0,11.9701,12.0539,11.8863,11.8957,225612.0
2018-10-29 10:30:00,12.79,12.79,12.68,12.76,406357.0,11.905,11.905,11.8026,11.877,406357.0
2018-10-29 11:00:00,12.76,12.77,12.65,12.67,297075.0,11.877,11.8863,11.7746,11.7933,297075.0
2018-10-29 11:30:00,12.67,12.67,12.56,12.58,216087.0,11.7933,11.7933,11.6909,11.7095,216087.0
2018-10-29 12:00:00,12.57,12.59,12.51,12.55,390660.0,11.7002,11.7188,11.6443,11.6816,390660.0
2018-10-29 12:30:00,12.55,12.57,12.52,12.54,243272.0,11.6816,11.7002,11.6536,11.6723,243272.0
2018-10-29 13:00:00,12.54,12.68,12.53,12.62,186102.0,11.6723,11.8026,11.663,11.7467,186102.0
2018-10-29 13:30:00,12.62,12.67,12.61,12.63,140286.0,11.7467,11.7933,11.7374,11.756,140286.0
2018-10-29 14:00:00,12.63,12.63,12.54,12.54,202327.0,11.756,11.756,11.6723,11.6723,202327.0
2018-10-29 14:30:00,12.54,12.55,12.49,12.52,394461.0,11.6723,11.6816,11.6257,11.6536,394461.0
2018-10-29 15:00:00,12.52,12.52,12.39,12.46,454068.0,11.6536,11.6536,11.5326,11.5978,454068.0
2018-10-29 15:30:00,12.45,12.51,12.38,12.48,1268247.0,11.5885,11.6443,11.5233,11.6164,1268247.0
2018-10-30 09:30:00,12.51,12.78,12.48,12.77,122021.0,11.6443,11.8957,11.6164,11.8863,122021.0
2018-10-30 10:00:00,12.77,12.77,12.68,12.69,230846.0,11.8863,11.8863,11.8026,11.8119,230846.0
2018-10-30 10:30:00,12.7,12.72,12.61,12.64,160811.0,11.8212,11.8398,11.7374,11.7653,160811.0
2018-10-30 11:00:00,12.64,12.69,12.6,12.69,100365.0,11.7653,11.8119,11.7281,11.8119,100365.0
2018-10-30 11:30:00,12.69,12.78,12.68,12.73,100631.0,11.8119,11.8957,11.8026,11.8491,100631.0
2018-10-30 12:00:00,12.73,12.75,12.68,12.69,111904.0,11.8491,11.8677,11.8026,11.8119,111904.0
2018-10-30 12:30:00,12.69,12.71,12.64,12.64,105478.0,11.8119,11.8305,11.7653,11.7653,105478.0
2018-10-30 13:00:00,12.64,12.66,12.58,12.59,109358.0,11.7653,11.784,11.7095,11.7188,109358.0
2018-10-30 13:30:00,12.59,12.65,12.55,12.63,106954.0,11.7188,11.7746,11.6816,11.756,106954.0
2018-10-30 14:00:00,12.63,12.65,12.59,12.61,137861.0,11.756,11.7746,11.7188,11.7374,137861.0
2018-10-30 14:30:00,12.62,12.7,12.6,12.69,143636.0,11.7467,11.8212,11.7281,11.8119,143636.0
2018-10-30 15:00:00,12.7,12.74,12.66,12.73,214088.0,11.8212,11.8584,11.784,11.8491,214088.0
2018-10-30 15:30:00,12.74,12.82,12.72,12.81,675905.0,11.8584,11.9329,11.8398,11.9236,675905.0
2018-10-31 09:30:00,12.96,13.03,12.85,12.87,151311.0,12.0632,12.1284,11.9608,11.9794,151311.0
2018-10-31 10:00:00,12.87,13.05,12.87,13.03,268514.0,11.9794,12.147,11.9794,12.1284,268514.0
2018-10-31 10:30:00,13.04,13.09,13.02,13.04,208809.0,12.1377,12.1842,12.119,12.1377,208809.0
2018-10-31 11:00:00,13.04,13.08,13.02,13.08,353350.0,12.1377,12.1749,12.119,12.1749,353350.0
2018-10-31 11:30:00,13.08,13.13,13.07,13.12,177629.0,12.1749,12.2214,12.1656,12.2121,177629.0
2018-10-31 12:00:00,13.13,13.16,13.09,13.15,167690.0,12.2214,12.2494,12.1842,12.24,167690.0
2018-10-31 12:30:00,13.15,13.23,13.13,13.22,118116.0,12.24,12.3145,12.2214,12.3052,118116.0
2018-10-31 13:00:00,13.23,13.27,13.22,13.23,114341.0,12.3145,12.3517,12.3052,12.3145,114341.0
2018-10-31 13:30:00,13.24,13.27,13.2,13.26,190006.0,12.3238,12.3517,12.2866,12.3424,190006.0
2018-10-31 14:00:00,13.26,13.32,13.24,13.31,195755.0,12.3424,12.3983,12.3238,12.389,195755.0
2018-10-31 14:30:00,13.32,13.33,13.24,13.27,166007.0,12.3983,12.4076,12.3238,12.3517,166007.0
2018-10-31 15:00:00,13.27,13.29,13.16,13.18,365298.0,12.3517,12.3704,12.2494,12.268,365298.0
2018-10-31 15:30:00,13.17,13.2,13.16,13.19,847752.0,12.2587,12.2866,12.2494,12.2773,847752.0
2018-11-01 09:30:00,13.16,13.22,13.04,13.05,336077.0,12.2494,12.3052,12.1377,12.147,336077.0
2018-11-01 10:00:00,13.05,13.06,12.95,13.06,394683.0,12.147,12.1563,12.0539,12.1563,394683.0
2018-11-01 10:30:00,13.06,13.12,13.04,13.09,199863.0,12.1563,12.2121,12.1377,12.1842,199863.0
2018-11-01 11:00:00,13.09,13.16,13.06,13.15,204705.0,12.1842,12.2494,12.1563,12.24,204705.0
2018-11-01 11:30:00,13.15,13.16,13.09,13.13,202418.0,12.24,12.2494,12.1842,12.2214,202418.0
2018-11-01 12:00:00,13.13,13.15,13.08,13.12,141908.0,12.2214,12.24,12.1749,12.2121,141908.0
2018-11-01 12:30:00,13.12,13.18,13.12,13.18,119673.0,12.2121,12.268,12.2121,12.268,119673.0
2018-11-01 13:00:00,13.18,13.22,13.15,13.19,434631.0,12.268,12.3052,12.24,12.2773,434631.0
2018-11-01 13:30:00,13.2,13.2,13.09,13.11,180288.0,12.2866,12.2866,12.1842,12.2028,180288.0
2018-11-01 14:00:00,13.11,13.13,13.08,13.12,161629.0,12.2028,12.2214,12.1749,12.2121,161629.0
2018-11-01 14:30:00,13.12,13.17,13.12,13.16,175780.0,12.2121,12.2587,12.2121,12.2494,175780.0
2018-11-01 15:00:00,13.16,13.16,13.12,13.15,242019.0,12.2494,12.2494,12.2121,12.24,242019.0
2018-11-01 15:30:00,13.14,13.16,13.11,13.12,610154.0,12.2307,12.2494,12.2028,12.2121,610154.0
2018-11-02 09:30:00,13.16,13.26,13.1,13.16,94367.0,12.2494,12.3424,12.1935,12.2494,94367.0
2018-11-02 10:00:00,13.16,13.18,13.12,13.12,74042.0,12.2494,12.268,12.2121,12.2121,74042.0
2018-11-02 10:30:00,13.12,13.18,13.06,13.16,102935.0,12.2121,12.268,12.1563,12.2494,102935.0
2018-11-02 11:00:00,13.16,13.17,13.06,13.1,90646.0,12.2494,12.2587,12.1563,12.1935,90646.0
2018-11-02 11:30:00,13.09,13.13,13.07,13.13,70131.0,12.1842,12.2214,12.1656,12.2214,70131.0
2018-11-02 12:00:00,13.12,13.14,13.06,13.11,61949.0,12.2121,12.2307,12.1563,12.2028,61949.0
2018-11-02 12:30:00,13.1,13.1,13.0,13.03,66818.0,12.1935,12.1935,12.1004,12.1284,66818.0
2018-11-02 13:00:00,13.03,13.09,13.0,13.09,53865.0,12.1284,12.1842,12.1004,12.1842,53865.0
2018-11-02 13:30:00,13.08,13.15,13.07,13.13,128778.0,12.1749,12.24,12.1656,12.2214,128778.0
2018-11-02 14:00:00,13.14,13.2,13.07,13.19,119535.0,12.2307,12.2866,12.1656,12.2773,119535.0
2018-11-02 14:30:00,13.18,13.18,13.12,13.13,107650.0,12.268,12.268,12.2121,12.2214,107650.0
2018-11-02 15:00:00,13.13,13.17,13.1,13.15,118813.0,12.2214,12.2587,12.1935,12.24,118813.0
2018-11-02 15:30:00,13.15,13.18,13.13,13.16,429192.0,12.24,12.268,12.2214,12.2494,429192.0
2018-11-05 09:30:00,13.17,13.31,13.15,13.15,227821.0,12.2587,12.389,12.24,12.24,227821.0
2018-11-05 10:00:00,13.16,13.2,13.09,13.2,145800.0,12.2494,12.2866,12.1842,12.2866,145800.0
2018-11-05 10:30:00,13.2,13.2,13.12,13.18,144654.0,12.2866,12.2866,12.2121,12.268,144654.0
2018-11-05 11:00:00,13.18,13.19,13.11,13.11,80991.0,12.268,12.2773,12.2028,12.2028,80991.0
2018-11-05 11:30:00,13.12,13.15,13.08,13.15,122870.0,12.2121,12.24,12.1749,12.24,122870.0
2018-11-05 12:00:00,13.15,13.18,13.14,13.14,131799.0,12.24,12.268,12.2307,12.2307,131799.0
2018-11-05 12:30:00,13.14,13.16,13.1,13.11,232481.0,12.2307,12.2494,12.1935,12.2028,232481.0
2018-11-05 13:00:00,13.12,13.13,13.09,13.12,114980.0,12.2121,12.2214,12.1842,12.2121,114980.0
2018-11-05 13:30:00,13.12,13.15,13.11,13.13,84760.0,12.2121,12.24,12.2028,12.2214,84760.0
2018-11-05 14:00:00,13.13,13.19,13.11,13.18,166729.0,12.2214,12.2773,12.2028,12.268,166729.0
2018-11-05 14:30:00,13.18,13.19,13.15,13.17,218580.0,12.268,12.2773,12.24,12.2587,218580.0
2018-11-05 15:00:00,13.17,13.18,13.11,13.15,152977.0,12.2587,12.268,12.2028,12.24,152977.0
2018-11-05 15:30:00,13.15,13.17,13.14,13.15,350611.0,12.24,12.2587,12.2307,12.24,350611.0
2018-11-06 09:30:00,13.17,13.19,12.88,13.15,156329.0,12.2587,12.2773,11.9887,12.24,156329.0
2018-11-06 10:00:00,13.15,13.31,13.12,13.3,152517.0,12.24,12.389,12.2121,12.3797,152517.0
2018-11-06 10:30:00,13.29,13.3,13.22,13.23,91964.0,12.3704,12.3797,12.3052,12.3145,91964.0
2018-11-06 11:00:00,13.24,13.24,13.18,13.2,147353.0,12.3238,12.3238,12.268,12.2866,147353.0
2018-11-06 11:30:00,13.2,13.23,13.19,13.21,195846.0,12.2866,12.3145,12.2773,12.2959,195846.0
2018-11-06 12:00:00,13.22,13.26,13.2,13.23,84307.0,12.3052,12.3424,12.2866,12.3145,84307.0
2018-11-06 12:30:00,13.23,13.25,13.22,13.24,337943.0,12.3145,12.3331,12.3052,12.3238,337943.0
2018-11-06 13:00:00,13.24,13.24,13.21,13.21,121224.0,12.3238,12.3238,12.2959,12.2959,121224.0
2018-11-06 13:30:00,13.21,13.32,13.21,13.32,231917.0,12.2959,12.3983,12.2959,12.3983,231917.0
2018-11-06 14:00:00,13.32,13.33,13.26,13.28,169623.0,12.3983,12.4076,12.3424,12.3611,169623.0
2018-11-06 14:30:00,13.28,13.29,13.23,13.26,122902.0,12.3611,12.3704,12.3145,12.3424,122902.0
2018-11-06 15:00:00,13.25,13.29,13.25,13.28,96284.0,12.3331,12.3704,12.3331,12.3611,96284.0
2018-11-06 15:30:00,13.28,13.31,13.26,13.27,593302.0,12.3611,12.389,12.3424,12.3517,593302.0
2018-11-07 09:30:00,13.4,13.45,13.24,13.4,372819.0,12.4727,12.5193,12.3238,12.4727,372819.0
2018-11-07 10:00:00,13.41,13.47,13.34,13.36,364460.0,12.4821,12.5379,12.4169,12.4355,364460.0
2018-11-07 10:30:00,13.37,13.44,13.36,13.42,219105.0,12.4448,12.51,12.4355,12.4914,219105.0
2018-11-07 11:00:00,13.42,13.45,13.4,13.42,245833.0,12.4914,12.5193,12.4727,12.4914,245833.0
2018-11-07 11:30:00,13.42,13.5,13.4,13.5,317699.0,12.4914,12.5658,12.4727,12.5658,317699.0
2018-11-07 12:00:00,13.5,13.5,13.4,13.42,126596.0,12.5658,12.5658,12.4727,12.4914,126596.0
2018-11-07 12:30:00,13.42,13.43,13.38,13.38,184773.0,12.4914,12.5007,12.4541,12.4541,184773.0
2018-11-07 13:00:00,13.39,13.4,13.36,13.38,184864.0,12.4634,12.4727,12.4355,12.4541,184864.0
2018-11-07 13:30:00,13.38,13.39,13.32,13.34,265288.0,12.4541,12.4634,12.3983,12.4169,265288.0
2018-11-07 14:00:00,13.35,13.37,13.33,13.35,414821.0,12.4262,12.4448,12.4076,12.4262,414821.0
2018-11-07 14:30:00,13.35,13.41,13.34,13.39,247651.0,12.4262,12.4821,12.4169,12.4634,247651.0
2018-11-07 15:00:00,13.4,13.43,13.39,13.41,526692.0,12.4727,12.5007,12.4634,12.4821,526692.0
2018-11-07 15:30:00,13.41,13.46,13.37,13.41,1697315.0,12.4821,12.5286,12.4448,12.4821,1697315.0
2018-11-08 09:30:00,13.85,13.99,13.45,13.85,677460.0,12.8916,13.0219,12.5193,12.8916,677460.0
2018-11-08 10:00:00,13.85,13.86,13.71,13.79,402402.0,12.8916,12.9009,12.7613,12.8358,402402.0
2018-11-08 10:30:00,13.78,13.82,13.72,13.79,686902.0,12.8265,12.8637,12.7706,12.8358,686902.0
2018-11-08 11:00:00,13.8,13.9,13.78,13.9,467753.0,12.8451,12.9382,12.8265,12.9382,467753.0
2018-11-08 11:30:00,13.9,13.94,13.77,13.83,476402.0,12.9382,12.9754,12.8171,12.873,476402.0
2018-11-08 12:00:00,13.83,13.95,13.82,13.94,703425.0,12.873,12.9847,12.8637,12.9754,703425.0
2018-11-08 12:30:00,13.94,13.98,13.9,13.98,397535.0,12.9754,13.0126,12.9382,13.0126,397535.0
2018-11-08 13:00:00,13.97,14.01,13.96,13.98,322049.0,13.0033,13.0405,12.994,13.0126,322049.0
2018-11-08 13:30:00,13.98,13.98,13.81,13.92,460565.0,13.0126,13.0126,12.8544,12.9568,460565.0
2018-11-08 14:00:00,13.91,14.0,13.89,14.0,461766.0,12.9475,13.0312,12.9288,13.0312,461766.0
2018-11-08 14:30:00,14.0,14.12,13.95,14.11,501586.0,13.0312,13.1429,12.9847,13.1336,501586.0
2018-11-08 15:00:00,14.1,14.11,14.01,14.02,459748.0,13.1243,13.1336,13.0405,13.0498,459748.0
2018-11-08 15:30:00,14.02,14.14,13.98,14.14,1620624.0,13.0498,13.1615,13.0126,13.1615,1620624.0
2018-11-09 09:30:00,14.1,14.37,14.01,14.29,454734.0,13.1243,13.3756,13.0405,13.3012,454734.0
2018-11-09 10:00:00,14.3,14.33,14.21,14.33,223462.0,13.3105,13.3384,13.2267,13.3384,223462.0
2018-11-09 10:30:00,14.33,14.38,14.27,14.28,184008.0,13.3384,13.3849,13.2825,13.2919,184008.0
2018-11-09 11:00:00,14.28,14.31,14.22,14.3,232258.0,13.2919,13.3198,13.236,13.3105,232258.0
2018-11-09 11:30:00,14.31,14.36,14.27,14.29,206918.0,13.3198,13.3663,13.2825,13.3012,206918.0
2018-11-09 12:00:00,14.29,14.33,14.27,14.28,122519.0,13.3012,13.3384,13.2825,13.2919,122519.0
2018-11-09 12:30:00,14.28,14.3,14.23,14.24,121517.0,13.2919,13.3105,13.2453,13.2546,121517.0
2018-11-09 13:00:00,14.23,14.28,14.23,14.26,103551.0,13.2453,13.2919,13.2453,13.2732,103551.0
2018-11-09 13:30:00,14.26,14.27,14.22,14.24,110254.0,13.2732,13.2825,13.236,13.2546,110254.0
2018-11-09 14:00:00,14.24,14.26,14.17,14.19,162206.0,13.2546,13.2732,13.1895,13.2081,162206.0
2018-11-09 14:30:00,14.19,14.3,14.18,14.27,155668.0,13.2081,13.3105,13.1988,13.2825,155668.0
2018-11-09 15:00:00,14.28,14.31,14.24,14.31,248147.0,13.2919,13.3198,13.2546,13.3198,248147.0
2018-11-09 15:30:00,14.31,14.32,14.23,14.23,788859.0,13.3198,13.3291,13.2453,13.2453,788859.0
2018-11-12 09:30:00,14.23,14.27,14.1,14.13,193851.0,13.2453,13.2825,13.1243,13.1522,193851.0
2018-11-12 10:00:00,14.13,14.19,14.07,14.16,267531.0,13.1522,13.2081,13.0964,13.1802,267531.0
2018-11-12 10:30:00,14.16,14.16,14.05,14.05,114283.0,13.1802,13.1802,13.0778,13.0778,114283.0
2018-11-12 11:00:00,14.06,14.07,13.96,13.96,160079.0,13.0871,13.0964,12.994,12.994,160079.0
2018-11-12 11:30:00,13.96,13.98,13.92,13.96,151028.0,12.994,13.0126,12.9568,12.994,151028.0
2018-11-12 12:00:00,13.96,13.98,13.89,13.89,132994.0,12.994,13.0126,12.9288,12.9288,132994.0
2018-11-12 12:30:00,13.89,13.92,13.84,13.84,147055.0,12.9288,12.9568,12.8823,12.8823,147055.0
2018-11-12 13:00:00,13.84,13.85,13.79,13.81,213030.0,12.8823,12.8916,12.8358,12.8544,213030.0
2018-11-12 13:30:00,13.8,13.81,13.74,13.75,193478.0,12.8451,12.8544,12.7892,12.7985,193478.0
2018-11-12 14:00:00,13.75,13.84,13.74,13.8,185196.0,12.7985,12.8823,12.7892,12.8451,185196.0
2018-11-12 14:30:00,13.81,13.85,13.75,13.76,162502.0,12.8544,12.8916,12.7985,12.8078,162502.0
2018-11-12 15:00:00,13.75,13.79,13.73,13.77,230056.0,12.7985,12.8358,12.7799,12.8171,230056.0
2018-11-12 15:30:00,13.77,13.77,13.67,13.69,670912.0,12.8171,12.8171,12.7241,12.7427,670912.0
2018-11-13 09:30:00,13.74,13.82,13.71,13.76,102784.0,12.7892,12.8637,12.7613,12.8078,102784.0
2018-11-13 10:00:00,13.76,13.83,13.74,13.77,203868.0,12.8078,12.873,12.7892,12.8171,203868.0
2018-11-13 10:30:00,13.78,13.8,13.73,13.78,294900.0,12.8265,12.8451,12.7799,12.8265,294900.0
2018-11-13 11:00:00,13.78,13.88,13.77,13.79,429681.0,12.8265,12.9195,12.8171,12.8358,429681.0
2018-11-13 11:30:00,13.8,13.81,13.74,13.79,291624.0,12.8451,12.8544,12.7892,12.8358,291624.0
2018-11-13 12:00:00,13.79,13.82,13.76,13.79,127395.0,12.8358,12.8637,12.8078,12.8358,127395.0
2018-11-13 12:30:00,13.79,13.79,13.71,13.73,107709.0,12.8358,12.8358,12.7613,12.7799,107709.0
2018-11-13 13:00:00,13.73,13.75,13.71,13.73,97832.0,12.7799,12.7985,12.7613,12.7799,97832.0
2018-11-13 13:30:00,13.74,13.78,13.68,13.69,123116.0,12.7892,12.8265,12.7334,12.7427,123116.0
2018-11-13 14:00:00,13.68,13.69,13.62,13.67,103853.0,12.7334,12.7427,12.6775,12.7241,103853.0
2018-11-13 14:30:00,13.67,13.7,13.63,13.67,110694.0,12.7241,12.752,12.6868,12.7241,110694.0
2018-11-13 15:00:00,13.67,13.71,13.64,13.66,149236.0,12.7241,12.7613,12.6961,12.7148,149236.0
2018-11-13 15:30:00,13.65,13.7,13.62,13.66,573806.0,12.7055,12.752,12.6775,12.7148,573806.0
2018-11-14 09:30:00,13.7,13.8,13.69,13.77,117002.0,12.752,12.8451,12.7427,12.8171,117002.0
2018-11-14 10:00:00,13.78,13.82,13.76,13.8,154971.0,12.8265,12.8637,12.8078,12.8451,154971.0
2018-11-14 10:30:00,13.79,13.83,13.72,13.75,137318.0,12.8358,12.873,12.7706,12.7985,137318.0
2018-11-14 11:00:00,13.74,13.74,13.69,13.7,129878.0,12.7892,12.7892,12.7427,12.752,129878.0
2018-11-14 11:30:00,13.7,13.73,13.67,13.72,99874.0,12.752,12.7799,12.7241,12.7706,99874.0
2018-11-14 12:00:00,13.72,13.77,13.68,13.76,95141.0,12.7706,12.8171,12.7334,12.8078,95141.0
2018-11-14 12:30:00,13.76,13.76,13.68,13.7,93503.0,12.8078,12.8078,12.7334,12.752,93503.0
2018-11-14 13:00:00,13.7,13.73,13.67,13.71,100164.0,12.752,12.7799,12.7241,12.7613,100164.0
2018-11-14 13:30:00,13.7,13.71,13.65,13.68,82141.0,12.752,12.7613,12.7055,12.7334,82141.0
2018-11-14 14:00:00,13.67,13.72,13.61,13.68,126428.0,12.7241,12.7706,12.6682,12.7334,126428.0
2018-11-14 14:30:00,13.68,13.8,13.66,13.8,178640.0,12.7334,12.8451,12.7148,12.8451,178640.0
2018-11-14 15:00:00,13.79,13.84,13.78,13.81,193806.0,12.8358,12.8823,12.8265,12.8544,193806.0
2018-11-14 15:30:00,13.81,13.84,13.77,13.81,820531.0,12.8544,12.8823,12.8171,12.8544,820531.0
2018-11-15 09:30:00,13.73,13.73,13.51,13.54,172506.0,12.7799,12.7799,12.5751,12.6031,172506.0
2018-11-15 10:00:00,13.54,13.67,13.54,13.62,130113.0,12.6031,12.7241,12.6031,12.6775,130113.0
2018-11-15 10:30:00,13.63,13.63,13.55,13.56,171800.0,12.6868,12.6868,12.6124,12.6217,171800.0
2018-11-15 11:00:00,13.57,13.67,13.54,13.65,260258.0,12.631,12.7241,12.6031,12.7055,260258.0
2018-11-15 11:30:00,13.65,13.67,13.61,13.64,241538.0,12.7055,12.7241,12.6682,12.6961,241538.0
2018-11-15 12:00:00,13.64,13.66,13.58,13.61,387852.0,12.6961,12.7148,12.6403,12.6682,387852.0
2018-11-15 12:30:00,13.61,13.63,13.55,13.56,141759.0,12.6682,12.6868,12.6124,12.6217,141759.0
2018-11-15 13:00:00,13.56,13.58,13.41,13.54,598875.0,12.6217,12.6403,12.4821,12.6031,598875.0
2018-11-15 13:30:00,13.53,13.56,13.51,13.53,199989.0,12.5938,12.6217,12.5751,12.5938,199989.0
2018-11-15 14:00:00,13.54,13.57,13.48,13.5,273922.0,12.6031,12.631,12.5472,12.5658,273922.0
2018-11-15 14:30:00,13.49,13.54,13.42,13.48,290901.0,12.5565,12.6031,12.4914,12.5472,290901.0
2018-11-15 15:00:00,13.48,13.56,13.42,13.48,244958.0,12.5472,12.6217,12.4914,12.5472,244958.0
2018-11-15 15:30:00,13.48,13.57,13.47,13.57,556500.0,12.5472,12.631,12.5379,12.631,556500.0
2018-11-16 09:30:00,13.55,13.76,13.49,13.74,258401.0,12.6124,12.8078,12.5565,12.7892,258401.0
2018-11-16 10:00:00,13.74,13.74,13.6,13.62,194889.0,12.7892,12.7892,12.6589,12.6775,194889.0
2018-11-16 10:30:00,13.62,13.7,13.61,13.67,139488.0,12.6775,12.752,12.6682,12.7241,139488.0
2018-11-16 11:00:00,13.68,13.7,13.62,13.63,168266.0,12.7334,12.752,12.6775,12.6868,168266.0
2018-11-16 11:30:00,13.64,13.64,13.53,13.53,164948.0,12.6961,12.6961,12.5938,12.5938,164948.0
2018-11-16 12:00:00,13.54,13.57,13.51,13.52,132822.0,12.6031,12.631,12.5751,12.5844,132822.0
2018-11-16 12:30:00,13.52,13.65,13.5,13.62,114276.0,12.5844,12.7055,12.5658,12.6775,114276.0
2018-11-16 13:00:00,13.62,13.62,13.56,13.59,90944.0,12.6775,12.6775,12.6217,12.6496,90944.0
2018-11-16 13:30:00,13.59,13.6,13.56,13.59,65394.0,12.6496,12.6589,12.6217,12.6496,65394.0
2018-11-16 14:00:00,13.59,13.61,13.55,13.61,83078.0,12.6496,12.6682,12.6124,12.6682,83078.0
2018-11-16 14:30:00,13.61,13.63,13.59,13.61,80507.0,12.6682,12.6868,12.6496,12.6682,80507.0
2018-11-16 15:00:00,13.61,13.64,13.58,13.6,182606.0,12.6682,12.6961,12.6403,12.6589,182606.0
2018-11-16 15:30:00,13.6,13.63,13.54,13.57,474807.0,12.6589,12.6868,12.6031,12.631,474807.0
2018-11-19 09:30:00,13.56,13.58,13.42,13.44,112790.0,12.6217,12.6403,12.4914,12.51,112790.0
2018-11-19 10:00:00,13.44,13.44,13.32,13.35,140220.0,12.51,12.51,12.3983,12.4262,140220.0
2018-11-19 10:30:00,13.35,13.44,13.3,13.42,139397.0,12.4262,12.51,12.3797,12.4914,139397.0
2018-11-19 11:00:00,13.41,13.43,13.35,13.37,113253.0,12.4821,12.5007,12.4262,12.4448,113253.0
2018-11-19 11:30:00,13.37,13.37,13.26,13.3,79918.0,12.4448,12.4448,12.3424,12.3797,79918.0
2018-11-19 12:00:00,13.3,13.35,13.28,13.34,72379.0,12.3797,12.4262,12.3611,12.4169,72379.0
2018-11-19 12:30:00,13.33,13.39,13.3,13.36,64634.0,12.4076,12.4634,12.3797,12.4355,64634.0
2018-11-19 13:00:00,13.36,13.39,13.33,13.37,87933.0,12.4355,12.4634,12.4076,12.4448,87933.0
2018-11-19 13:30:00,13.37,13.4,13.34,13.34,77601.0,12.4448,12.4727,12.4169,12.4169,77601.0
2018-11-19 14:00:00,13.35,13.35,13.29,13.34,93582.0,12.4262,12.4262,12.3704,12.4169,93582.0
2018-11-19 14:30:00,13.33,13.36,13.29,13.34,91947.0,12.4076,12.4355,12.3704,12.4169,91947.0
2018-11-19 15:00:00,13.34,13.36,13.31,13.31,107059.0,12.4169,12.4355,12.389,12.389,107059.0
2018-11-19 15:30:00,13.32,13.33,13.26,13.29,351739.0,12.3983,12.4076,12.3424,12.3704,351739.0
2018-11-20 09:30:00,13.17,13.32,13.0,13.05,171091.0,12.2587,12.3983,12.1004,12.147,171091.0
2018-11-20 10:00:00,13.06,13.08,12.94,13.06,155902.0,12.1563,12.1749,12.0446,12.1563,155902.0
2018-11-20 10:30:00,13.06,13.1,13.03,13.06,213503.0,12.1563,12.1935,12.1284,12.1563,213503.0
2018-11-20 11:00:00,13.07,13.08,12.93,12.94,386466.0,12.1656,12.1749,12.0353,12.0446,386466.0
2018-11-20 11:30:00,12.94,12.99,12.91,12.96,185879.0,12.0446,12.0911,12.0167,12.0632,185879.0
2018-11-20 12:00:00,12.96,12.97,12.85,12.88,191535.0,12.0632,12.0725,11.9608,11.9887,191535.0
2018-11-20 12:30:00,12.88,12.9,12.79,12.83,153663.0,11.9887,12.0073,11.905,11.9422,153663.0
2018-11-20 13:00:00,12.83,12.84,12.75,12.76,199910.0,11.9422,11.9515,11.8677,11.877,199910.0
2018-11-20 13:30:00,12.76,12.79,12.69,12.69,168308.0,11.877,11.905,11.8119,11.8119,168308.0
2018-11-20 14:00:00,12.69,12.71,12.65,12.66,179660.0,11.8119,11.8305,11.7746,11.784,179660.0
2018-11-20 14:30:00,12.67,12.75,12.63,12.63,282607.0,11.7933,11.8677,11.756,11.756,282607.0
2018-11-20 15:00:00,12.63,12.67,12.59,12.65,271922.0,11.756,11.7933,11.7188,11.7746,271922.0
2018-11-20 15:30:00,12.65,12.66,12.56,12.58,1262412.0,11.7746,11.784,11.6909,11.7095,1262412.0
2018-11-21 09:30:00,12.62,12.94,12.58,12.72,302513.0,11.7467,12.0446,11.7095,11.8398,302513.0
2018-11-21 10:00:00,12.73,12.77,12.63,12.65,423083.0,11.8491,11.8863,11.756,11.7746,423083.0
2018-11-21 10:30:00,12.64,12.73,12.61,12.7,334238.0,11.7653,11.8491,11.7374,11.8212,334238.0
2018-11-21 11:00:00,12.7,12.76,12.68,12.7,259629.0,11.8212,11.877,11.8026,11.8212,259629.0
2018-11-21 11:30:00,12.7,12.71,12.62,12.64,170095.0,11.8212,11.8305,11.7467,11.7653,170095.0
2018-11-21 12:00:00,12.64,12.66,12.61,12.64,137796.0,11.7653,11.784,11.7374,11.7653,137796.0
2018-11-21 12:30:00,12.64,12.67,12.63,12.63,91836.0,11.7653,11.7933,11.756,11.756,91836.0
2018-11-21 13:00:00,12.63,12.64,12.59,12.63,165284.0,11.756,11.7653,11.7188,11.756,165284.0
2018-11-21 13:30:00,12.63,12.65,12.61,12.63,110747.0,11.756,11.7746,11.7374,11.756,110747.0
2018-11-21 14:00:00,12.63,12.68,12.61,12.68,162225.0,11.756,11.8026,11.7374,11.8026,162225.0
2018-11-21 14:30:00,12.68,12.68,12.63,12.65,141190.0,11.8026,11.8026,11.756,11.7746,141190.0
2018-11-21 15:00:00,12.65,12.66,12.62,12.63,205129.0,11.7746,11.784,11.7467,11.756,205129.0
2018-11-21 15:30:00,12.63,12.64,12.56,12.59,1073885.0,11.756,11.7653,11.6909,11.7188,1073885.0
2018-11-23 09:30:00,12.55,12.65,12.5,12.54,131217.0,11.6816,11.7746,11.635,11.6723,131217.0
2018-11-23 10:00:00,12.54,12.58,12.53,12.58,163613.0,11.6723,11.7095,11.663,11.7095,163613.0
2018-11-23 10:30:00,12.58,12.7,12.57,12.67,206621.0,11.7095,11.8212,11.7002,11.7933,206621.0
2018-11-23 11:00:00,12.67,12.72,12.66,12.7,195382.0,11.7933,11.8398,11.784,11.8212,195382.0
2018-11-23 11:30:00,12.69,12.7,12.61,12.62,176164.0,11.8119,11.8212,11.7374,11.7467,176164.0
2018-11-23 12:00:00,12.61,12.65,12.6,12.63,152641.0,11.7374,11.7746,11.7281,11.756,152641.0
2018-11-23 12:30:00,12.63,12.66,12.59,12.6,307651.0,11.756,11.784,11.7188,11.7281,307651.0
2018-11-26 09:30:00,12.76,12.93,12.72,12.9,242265.0,11.877,12.0353,11.8398,12.0073,242265.0
2018-11-26 10:00:00,12.91,13.0,12.89,12.98,156835.0,12.0167,12.1004,11.998,12.0818,156835.0
2018-11-26 10:30:00,12.97,12.98,12.92,12.94,151471.0,12.0725,12.0818,12.026,12.0446,151471.0
2018-11-26 11:00:00,12.94,12.94,12.88,12.9,152721.0,12.0446,12.0446,11.9887,12.0073,152721.0
2018-11-26 11:30:00,12.9,12.91,12.85,12.88,91871.0,12.0073,12.0167,11.9608,11.9887,91871.0
2018-11-26 12:00:00,12.88,12.92,12.85,12.85,79665.0,11.9887,12.026,11.9608,11.9608,79665.0
2018-11-26 12:30:00,12.85,12.87,12.84,12.87,148756.0,11.9608,11.9794,11.9515,11.9794,148756.0
2018-11-26 13:00:00,12.87,12.91,12.85,12.89,71621.0,11.9794,12.0167,11.9608,11.998,71621.0
2018-11-26 13:30:00,12.89,12.91,12.87,12.91,51033.0,11.998,12.0167,11.9794,12.0167,51033.0
2018-11-26 14:00:00,12.91,12.93,12.9,12.9,66707.0,12.0167,12.0353,12.0073,12.0073,66707.0
2018-11-26 14:30:00,12.91,12.94,12.9,12.94,192529.0,12.0167,12.0446,12.0073,12.0446,192529.0
2018-11-26 15:00:00,12.94,12.96,12.92,12.94,297425.0,12.0446,12.0632,12.026,12.0446,297425.0
2018-11-26 15:30:00,12.94,13.05,12.93,13.03,728971.0,12.0446,12.147,12.0353,12.1284,728971.0
2018-11-27 09:30:00,12.97,13.08,12.95,13.01,119597.0,12.0725,12.1749,12.0539,12.1097,119597.0
2018-11-27 10:00:00,13.0,13.14,13.0,13.13,149560.0,12.1004,12.2307,12.1004,12.2214,149560.0
2018-11-27 10:30:00,13.12,13.17,13.05,13.14,125554.0,12.2121,12.2587,12.147,12.2307,125554.0
2018-11-27 11:00:00,13.14,13.17,13.1,13.1,186203.0,12.2307,12.2587,12.1935,12.1935,186203.0
2018-11-27 11:30:00,13.1,13.1,13.04,13.04,158551.0,12.1935,12.1935,12.1377,12.1377,158551.0
2018-11-27 12:00:00,13.04,13.05,12.98,12.98,153408.0,12.1377,12.147,12.0818,12.0818,153408.0
2018-11-27 12:30:00,12.98,13.02,12.97,12.99,136756.0,12.0818,12.119,12.0725,12.0911,136756.0
2018-11-27 13:00:00,12.98,12.99,12.87,12.89,255418.0,12.0818,12.0911,11.9794,11.998,255418.0
2018-11-27 13:30:00,12.88,12.9,12.81,12.85,319413.0,11.9887,12.0073,11.9236,11.9608,319413.0
2018-11-27 14:00:00,12.85,12.86,12.79,12.79,211390.0,11.9608,11.9701,11.905,11.905,211390.0
2018-11-27 14:30:00,12.79,12.84,12.79,12.81,170619.0,11.905,11.9515,11.905,11.9236,170619.0
2018-11-27 15:00:00,12.81,12.84,12.8,12.83,144442.0,11.9236,11.9515,11.9143,11.9422,144442.0
2018-11-27 15:30:00,12.83,12.87,12.81,12.87,468989.0,11.9422,11.9794,11.9236,11.9794,468989.0
2018-11-28 09:30:00,12.88,12.98,12.82,12.86,119957.0,11.9887,12.0818,11.9329,11.9701,119957.0
2018-11-28 10:00:00,12.87,12.88,12.8,12.81,54809.0,11.9794,11.9887,11.9143,11.9236,54809.0
2018-11-28 10:30:00,12.8,12.82,12.75,12.79,75764.0,11.9143,11.9329,11.8677,11.905,75764.0
2018-11-28 11:00:00,12.79,12.84,12.79,12.84,89194.0,11.905,11.9515,11.905,11.9515,89194.0
2018-11-28 11:30:00,12.84,12.85,12.81,12.84,82090.0,11.9515,11.9608,11.9236,11.9515,82090.0
2018-11-28 12:00:00,12.84,13.01,12.84,12.97,189554.0,11.9515,12.1097,11.9515,12.0725,189554.0
2018-11-28 12:30:00,12.98,13.01,12.93,12.96,120988.0,12.0818,12.1097,12.0353,12.0632,120988.0
2018-11-28 13:00:00,12.96,12.97,12.91,12.92,176861.0,12.0632,12.0725,12.0167,12.026,176861.0
2018-11-28 13:30:00,12.92,12.98,12.91,12.97,72697.0,12.026,12.0818,12.0167,12.0725,72697.0
2018-11-28 14:00:00,12.96,12.98,12.94,12.96,80128.0,12.0632,12.0818,12.0446,12.0632,80128.0
2018-11-28 14:30:00,12.97,13.03,12.96,12.99,64937.0,12.0725,12.1284,12.0632,12.0911,64937.0
2018-11-28 15:00:00,12.99,13.02,12.97,13.02,121375.0,12.0911,12.119,12.0725,12.119,121375.0
2018-11-28 15:30:00,13.02,13.14,13.0,13.13,580900.0,12.119,12.2307,12.1004,12.2214,580900.0
2018-11-29 09:30:00,13.07,13.23,13.06,13.17,92680.0,12.1656,12.3145,12.1563,12.2587,92680.0
2018-11-29 10:00:00,13.17,13.19,13.15,13.18,69045.0,12.2587,12.2773,12.24,12.268,69045.0
2018-11-29 10:30:00,13.18,13.23,13.13,13.16,122350.0,12.268,12.3145,12.2214,12.2494,122350.0
2018-11-29 11:00:00,13.16,13.21,13.14,13.21,86635.0,12.2494,12.2959,12.2307,12.2959,86635.0
2018-11-29 11:30:00,13.22,13.26,13.21,13.25,84357.0,12.3052,12.3424,12.2959,12.3331,84357.0
2018-11-29 12:00:00,13.25,13.33,13.22,13.33,91887.0,12.3331,12.4076,12.3052,12.4076,91887.0
2018-11-29 12:30:00,13.33,13.34,13.27,13.33,85929.0,12.4076,12.4169,12.3517,12.4076,85929.0
2018-11-29 13:00:00,13.32,13.33,13.27,13.27,79500.0,12.3983,12.4076,12.3517,12.3517,79500.0
2018-11-29 13:30:00,13.28,13.34,13.26,13.34,71414.0,12.3611,12.4169,12.3424,12.4169,71414.0
2018-11-29 14:00:00,13.33,13.37,13.31,13.33,115782.0,12.4076,12.4448,12.389,12.4076,115782.0
2018-11-29 14:30:00,13.33,13.36,13.32,13.33,142042.0,12.4076,12.4355,12.3983,12.4076,142042.0
2018-11-29 15:00:00,13.32,13.33,13.27,13.32,128470.0,12.3983,12.4076,12.3517,12.3983,128470.0
2018-11-29 15:30:00,13.32,13.32,13.21,13.21,521582.0,12.3983,12.3983,12.2959,12.2959,521582.0
2018-11-30 09:30:00,13.24,13.28,13.07,13.1,191975.0,12.3238,12.3611,12.1656,12.1935,191975.0
2018-11-30 10:00:00,13.1,13.11,13.0,13.1,232363.0,12.1935,12.2028,12.1004,12.1935,232363.0
2018-11-30 10:30:00,13.09,13.13,13.06,13.07,120021.0,12.1842,12.2214,12.1563,12.1656,120021.0
2018-11-30 11:00:00,13.07,13.08,13.01,13.03,105696.0,12.1656,12.1749,12.1097,12.1284,105696.0
2018-11-30 11:30:00,13.02,13.11,13.0,13.09,78139.0,12.119,12.2028,12.1004,12.1842,78139.0
2018-11-30 12:00:00,13.09,13.11,13.06,13.07,36890.0,12.1842,12.2028,12.1563,12.1656,36890.0
2018-11-30 12:30:00,13.07,13.08,13.03,13.05,33892.0,12.1656,12.1749,12.1284,12.147,33892.0
2018-11-30 13:00:00,13.05,13.06,13.01,13.06,41540.0,12.147,12.1563,12.1097,12.1563,41540.0
2018-11-30 13:30:00,13.05,13.11,13.03,13.08,70056.0,12.147,12.2028,12.1284,12.1749,70056.0
2018-11-30 14:00:00,13.08,13.09,13.04,13.06,66268.0,12.1749,12.1842,12.1377,12.1563,66268.0
2018-11-30 14:30:00,13.06,13.07,13.02,13.02,142894.0,12.1563,12.1656,12.119,12.119,142894.0
2018-11-30 15:00:00,13.03,13.04,13.0,13.0,118503.0,12.1284,12.1377,12.1004,12.1004,118503.0
2018-11-30 15:30:00,13.0,13.04,12.97,12.99,794366.0,12.1004,12.1377,12.0725,12.0911,794366.0
2018-12-03 09:30:00,13.19,13.25,13.09,13.22,218057.0,12.2773,12.3331,12.1842,12.3052,218057.0
2018-12-03 10:00:00,13.22,13.39,13.22,13.36,212923.0,12.3052,12.4634,12.3052,12.4355,212923.0
2018-12-03 10:30:00,13.36,13.43,13.34,13.36,170936.0,12.4355,12.5007,12.4169,12.4355,170936.0
2018-12-03 11:00:00,13.37,13.39,13.32,13.33,88167.0,12.4448,12.4634,12.3983,12.4076,88167.0
2018-12-03 11:30:00,13.34,13.34,13.23,13.25,78674.0,12.4169,12.4169,12.3145,12.3331,78674.0
2018-12-03 12:00:00,13.26,13.37,13.25,13.36,57488.0,12.3424,12.4448,12.3331,12.4355,57488.0
2018-12-03 12:30:00,13.36,13.38,13.34,13.36,82223.0,12.4355,12.4541,12.4169,12.4355,82223.0
2018-12-03 13:00:00,13.36,13.38,13.35,13.36,80562.0,12.4355,12.4541,12.4262,12.4355,80562.0
2018-12-03 13:30:00,13.35,13.37,13.33,13.36,68715.0,12.4262,12.4448,12.4076,12.4355,68715.0
2018-12-03 14:00:00,13.36,13.38,13.31,13.36,117558.0,12.4355,12.4541,12.389,12.4355,117558.0
2018-12-03 14:30:00,13.37,13.38,13.34,13.36,55799.0,12.4448,12.4541,12.4169,12.4355,55799.0
2018-12-03 15:00:00,13.36,13.38,13.33,13.33,146785.0,12.4355,12.4541,12.4076,12.4076,146785.0
2018-12-03 15:30:00,13.34,13.36,13.26,13.3,657435.0,12.4169,12.4355,12.3424,12.3797,657435.0
2018-12-04 09:30:00,13.3,13.4,13.27,13.32,121508.0,12.3797,12.4727,12.3517,12.3983,121508.0
2018-12-04 10:00:00,13.32,13.34,13.26,13.32,109615.0,12.3983,12.4169,12.3424,12.3983,109615.0
2018-12-04 10:30:00,13.32,13.32,13.25,13.32,85986.0,12.3983,12.3983,12.3331,12.3983,85986.0
2018-12-04 11:00:00,13.31,13.35,13.29,13.32,134149.0,12.389,12.4262,12.3704,12.3983,134149.0
2018-12-04 11:30:00,13.32,13.32,13.27,13.28,69835.0,12.3983,12.3983,12.3517,12.3611,69835.0
2018-12-04 12:00:00,13.27,13.27,13.13,13.16,133636.0,12.3517,12.3517,12.2214,12.2494,133636.0
2018-12-04 12:30:00,13.16,13.17,13.12,13.13,130029.0,12.2494,12.2587,12.2121,12.2214,130029.0
2018-12-04 13:00:00,13.13,13.15,13.01,13.03,100357.0,12.2214,12.24,12.1097,12.1284,100357.0
2018-12-04 13:30:00,13.03,13.07,12.94,13.06,77609.0,12.1284,12.1656,12.0446,12.1563,77609.0
2018-12-04 14:00:00,13.05,13.07,13.0,13.04,70679.0,12.147,12.1656,12.1004,12.1377,70679.0
2018-12-04 14:30:00,13.04,13.09,13.01,13.02,90993.0,12.1377,12.1842,12.1097,12.119,90993.0
2018-12-04 15:00:00,13.01,13.01,12.9,12.91,295508.0,12.1097,12.1097,12.0073,12.0167,295508.0
2018-12-04 15:30:00,12.91,12.94,12.86,12.9,426602.0,12.0167,12.0446,11.9701,12.0073,426602.0
2018-12-06 09:30:00,12.7,12.76,12.39,12.47,182673.0,11.8212,11.877,11.5326,11.6071,182673.0
2018-12-06 10:00:00,12.47,12.48,12.41,12.43,147753.0,11.6071,11.6164,11.5513,11.5699,147753.0
2018-12-06 10:30:00,12.44,12.46,12.37,12.45,329580.0,11.5792,11.5978,11.514,11.5885,329580.0
2018-12-06 11:00:00,12.45,12.47,12.38,12.42,548313.0,11.5885,11.6071,11.5233,11.5606,548313.0
2018-12-06 11:30:00,12.42,12.46,12.32,12.41,162712.0,11.5606,11.5978,11.4675,11.5513,162712.0
2018-12-06 12:00:00,12.4,12.47,12.37,12.45,88291.0,11.5419,11.6071,11.514,11.5885,88291.0
2018-12-06 12:30:00,12.45,12.48,12.44,12.46,89728.0,11.5885,11.6164,11.5792,11.5978,89728.0
2018-12-06 13:00:00,12.46,12.47,12.39,12.41,87201.0,11.5978,11.6071,11.5326,11.5513,87201.0
2018-12-06 13:30:00,12.4,12.46,12.38,12.45,106457.0,11.5419,11.5978,11.5233,11.5885,106457.0
2018-12-06 14:00:00,12.46,12.49,12.37,12.39,117484.0,11.5978,11.6257,11.514,11.5326,117484.0
2018-12-06 14:30:00,12.39,12.4,12.34,12.39,181076.0,11.5326,11.5419,11.4861,11.5326,181076.0
2018-12-06 15:00:00,12.39,12.41,12.37,12.4,378798.0,11.5326,11.5513,11.514,11.5419,378798.0
2018-12-06 15:30:00,12.4,12.52,12.39,12.47,961837.0,11.5419,11.6536,11.5326,11.6071,961837.0
2018-12-07 09:30:00,12.47,12.65,12.47,12.63,103614.0,11.6071,11.7746,11.6071,11.756,103614.0
2018-12-07 10:00:00,12.64,12.64,12.48,12.51,80228.0,11.7653,11.7653,11.6164,11.6443,80228.0
2018-12-07 10:30:00,12.51,12.57,12.49,12.55,76198.0,11.6443,11.7002,11.6257,11.6816,76198.0
2018-12-07 11:00:00,12.54,12.56,12.43,12.45,218875.0,11.6723,11.6909,11.5699,11.5885,218875.0
2018-12-07 11:30:00,12.44,12.5,12.41,12.41,64179.0,11.5792,11.635,11.5513,11.5513,64179.0
2018-12-07 12:00:00,12.41,12.45,12.38,12.41,100560.0,11.5513,11.5885,11.5233,11.5513,100560.0
2018-12-07 12:30:00,12.4,12.43,12.35,12.42,66204.0,11.5419,11.5699,11.4954,11.5606,66204.0
2018-12-07 13:00:00,12.41,12.45,12.35,12.37,99454.0,11.5513,11.5885,11.4954,11.514,99454.0
2018-12-07 13:30:00,12.36,12.37,12.31,12.32,61295.0,11.5047,11.514,11.4582,11.4675,61295.0
2018-12-07 14:00:00,12.32,12.35,12.27,12.34,107419.0,11.4675,11.4954,11.4209,11.4861,107419.0
2018-12-07 14:30:00,12.34,12.34,12.3,12.32,184053.0,11.4861,11.4861,11.4489,11.4675,184053.0
2018-12-07 15:00:00,12.32,12.35,12.29,12.33,185078.0,11.4675,11.4954,11.4396,11.4768,185078.0
2018-12-07 15:30:00,12.33,12.4,12.32,12.36,459458.0,11.4768,11.5419,11.4675,11.5047,459458.0
2018-12-10 09:30:00,12.36,12.48,12.19,12.28,92082.0,11.5047,11.6164,11.3465,11.4303,92082.0
2018-12-10 10:00:00,12.28,12.38,12.27,12.33,91441.0,11.4303,11.5233,11.4209,11.4768,91441.0
2018-12-10 10:30:00,12.32,12.34,12.21,12.22,120815.0,11.4675,11.4861,11.3651,11.3744,120815.0
2018-12-10 11:00:00,12.22,12.23,12.1,12.18,135048.0,11.3744,11.3837,11.2627,11.3372,135048.0
2018-12-10 11:30:00,12.18,12.35,12.17,12.31,230630.0,11.3372,11.4954,11.3279,11.4582,230630.0
2018-12-10 12:00:00,12.31,12.42,12.29,12.4,390677.0,11.4582,11.5606,11.4396,11.5419,390677.0
2018-12-10 12:30:00,12.4,12.53,12.39,12.49,182316.0,11.5419,11.663,11.5326,11.6257,182316.0
2018-12-10 13:00:00,12.49,12.52,12.42,12.43,117631.0,11.6257,11.6536,11.5606,11.5699,117631.0
2018-12-10 13:30:00,12.42,12.5,12.42,12.45,91833.0,11.5606,11.635,11.5606,11.5885,91833.0
2018-12-10 14:00:00,12.44,12.46,12.39,12.42,90611.0,11.5792,11.5978,11.5326,11.5606,90611.0
2018-12-10 14:30:00,12.42,12.51,12.42,12.5,178893.0,11.5606,11.6443,11.5606,11.635,178893.0
2018-12-10 15:00:00,12.49,12.5,12.45,12.49,156721.0,11.6257,11.635,11.5885,11.6257,156721.0
2018-12-10 15:30:00,12.49,12.56,12.49,12.52,329612.0,11.6257,11.6909,11.6257,11.6536,329612.0
2018-12-11 09:30:00,12.7,13.01,12.55,12.6,122618.0,11.8212,12.1097,11.6816,11.7281,122618.0
2018-12-11 10:00:00,12.6,12.65,12.55,12.64,165952.0,11.7281,11.7746,11.6816,11.7653,165952.0
2018-12-11 10:30:00,12.63,12.65,12.51,12.54,74691.0,11.756,11.7746,11.6443,11.6723,74691.0
2018-12-11 11:00:00,12.54,12.56,12.48,12.51,99107.0,11.6723,11.6909,11.6164,11.6443,99107.0
2018-12-11 11:30:00,12.51,12.52,12.43,12.49,87804.0,11.6443,11.6536,11.5699,11.6257,87804.0
2018-12-11 12:00:00,12.49,12.5,12.37,12.44,83078.0,11.6257,11.635,11.514,11.5792,83078.0
2018-12-11 12:30:00,12.44,12.49,12.42,12.46,136840.0,11.5792,11.6257,11.5606,11.5978,136840.0
2018-12-11 13:00:00,12.46,12.48,12.41,12.42,102451.0,11.5978,11.6164,11.5513,11.5606,102451.0
2018-12-11 13:30:00,12.41,12.44,12.35,12.38,124058.0,11.5513,11.5792,11.4954,11.5233,124058.0
2018-12-11 14:00:00,12.38,12.51,12.36,12.51,161214.0,11.5233,11.6443,11.5047,11.6443,161214.0
2018-12-11 14:30:00,12.51,12.54,12.44,12.46,125966.0,11.6443,11.6723,11.5792,11.5978,125966.0
2018-12-11 15:00:00,12.46,12.5,12.43,12.45,126677.0,11.5978,11.635,11.5699,11.5885,126677.0
2018-12-11 15:30:00,12.45,12.5,12.43,12.46,545889.0,11.5885,11.635,11.5699,11.5978,545889.0
2018-12-12 09:30:00,12.57,12.84,12.48,12.71,200363.0,11.7002,11.9515,11.6164,11.8305,200363.0
2018-12-12 10:00:00,12.71,12.84,12.69,12.83,149749.0,11.8305,11.9515,11.8119,11.9422,149749.0
2018-12-12 10:30:00,12.82,12.86,12.77,12.86,243256.0,11.9329,11.9701,11.8863,11.9701,243256.0
2018-12-12 11:00:00,12.86,12.86,12.76,12.79,134023.0,11.9701,11.9701,11.877,11.905,134023.0
2018-12-12 11:30:00,12.79,12.83,12.76,12.81,148983.0,11.905,11.9422,11.877,11.9236,148983.0
2018-12-12 12:00:00,12.81,12.84,12.8,12.84,140741.0,11.9236,11.9515,11.9143,11.9515,140741.0
2018-12-12 12:30:00,12.85,12.85,12.79,12.84,167785.0,11.9608,11.9608,11.905,11.9515,167785.0
2018-12-12 13:00:00,12.84,12.88,12.82,12.83,123164.0,11.9515,11.9887,11.9329,11.9422,123164.0
2018-12-12 13:30:00,12.84,12.86,12.79,12.8,105250.0,11.9515,11.9701,11.905,11.9143,105250.0
2018-12-12 14:00:00,12.81,12.82,12.77,12.79,179415.0,11.9236,11.9329,11.8863,11.905,179415.0
2018-12-12 14:30:00,12.78,12.79,12.72,12.77,161735.0,11.8957,11.905,11.8398,11.8863,161735.0
2018-12-12 15:00:00,12.76,12.82,12.74,12.78,182955.0,11.877,11.9329,11.8584,11.8957,182955.0
2018-12-12 15:30:00,12.78,12.8,12.72,12.72,457737.0,11.8957,11.9143,11.8398,11.8398,457737.0
2018-12-13 09:30:00,12.75,12.98,12.71,12.75,242608.0,11.8677,12.0818,11.8305,11.8677,242608.0
2018-12-13 10:00:00,12.75,12.83,12.71,12.77,122704.0,11.8677,11.9422,11.8305,11.8863,122704.0
2018-12-13 10:30:00,12.77,12.78,12.72,12.75,144255.0,11.8863,11.8957,11.8398,11.8677,144255.0
2018-12-13 11:00:00,12.75,12.77,12.66,12.66,121282.0,11.8677,11.8863,11.784,11.784,121282.0
2018-12-13 11:30:00,12.66,12.72,12.62,12.63,101684.0,11.784,11.8398,11.7467,11.756,101684.0
2018-12-13 12:00:00,12.63,12.64,12.53,12.55,93834.0,11.756,11.7653,11.663,11.6816,93834.0
2018-12-13 12:30:00,12.55,12.59,12.55,12.55,93372.0,11.6816,11.7188,11.6816,11.6816,93372.0
2018-12-13 13:00:00,12.55,12.56,12.51,12.53,97647.0,11.6816,11.6909,11.6443,11.663,97647.0
2018-12-13 13:30:00,12.54,12.6,12.51,12.53,81048.0,11.6723,11.7281,11.6443,11.663,81048.0
2018-12-13 14:00:00,12.53,12.55,12.51,12.54,89535.0,11.663,11.6816,11.6443,11.6723,89535.0
2018-12-13 14:30:00,12.54,12.59,12.52,12.58,84236.0,11.6723,11.7188,11.6536,11.7095,84236.0
2018-12-13 15:00:00,12.58,12.61,12.53,12.59,144158.0,11.7095,11.7374,11.663,11.7188,144158.0
2018-12-13 15:30:00,12.59,12.61,12.55,12.6,527127.0,11.7188,11.7374,11.6816,11.7281,527127.0
2018-12-14 09:30:00,12.5,12.5,12.31,12.45,158335.0,11.635,11.635,11.4582,11.5885,158335.0
2018-12-14 10:00:00,12.45,12.45,12.34,12.39,171927.0,11.5885,11.5885,11.4861,11.5326,171927.0
2018-12-14 10:30:00,12.38,12.47,12.34,12.45,220036.0,11.5233,11.6071,11.4861,11.5885,220036.0
2018-12-14 11:00:00,12.45,12.51,12.43,12.45,167213.0,11.5885,11.6443,11.5699,11.5885,167213.0
2018-12-14 11:30:00,12.46,12.48,12.38,12.39,105495.0,11.5978,11.6164,11.5233,11.5326,105495.0
2018-12-14 12:00:00,12.4,12.42,12.39,12.42,74839.0,11.5419,11.5606,11.5326,11.5606,74839.0
2018-12-14 12:30:00,12.42,12.45,12.34,12.34,102033.0,11.5606,11.5885,11.4861,11.4861,102033.0
2018-12-14 13:00:00,12.33,12.39,12.31,12.37,78831.0,11.4768,11.5326,11.4582,11.514,78831.0
2018-12-14 13:30:00,12.36,12.41,12.32,12.36,201378.0,11.5047,11.5513,11.4675,11.5047,201378.0
2018-12-14 14:00:00,12.36,12.4,12.35,12.38,154196.0,11.5047,11.5419,11.4954,11.5233,154196.0
2018-12-14 14:30:00,12.37,12.37,12.31,12.36,145890.0,11.514,11.514,11.4582,11.5047,145890.0
2018-12-14 15:00:00,12.35,12.37,12.31,12.32,116808.0,11.4954,11.514,11.4582,11.4675,116808.0
2018-12-14 15:30:00,12.31,12.32,12.2,12.27,639851.0,11.4582,11.4675,11.3558,11.4209,639851.0
2018-12-17 09:30:00,12.26,12.26,12.04,12.16,156117.0,11.4116,11.4116,11.2069,11.3186,156117.0
2018-12-17 10:00:00,12.16,12.17,12.1,12.13,98711.0,11.3186,11.3279,11.2627,11.2906,98711.0
2018-12-17 10:30:00,12.14,12.21,12.08,12.19,147100.0,11.2999,11.3651,11.2441,11.3465,147100.0
2018-12-17 11:00:00,12.2,12.26,12.19,12.21,200490.0,11.3558,11.4116,11.3465,11.3651,200490.0
2018-12-17 11:30:00,12.21,12.34,12.2,12.33,301779.0,11.3651,11.4861,11.3558,11.4768,301779.0
2018-12-17 12:00:00,12.34,12.36,12.27,12.29,234727.0,11.4861,11.5047,11.4209,11.4396,234727.0
2018-12-17 12:30:00,12.29,12.29,12.2,12.21,248058.0,11.4396,11.4396,11.3558,11.3651,248058.0
2018-12-17 13:00:00,12.21,12.24,12.19,12.2,155692.0,11.3651,11.393,11.3465,11.3558,155692.0
2018-12-17 13:30:00,12.2,12.23,12.15,12.16,126400.0,11.3558,11.3837,11.3092,11.3186,126400.0
2018-12-17 14:00:00,12.16,12.18,12.11,12.12,179898.0,11.3186,11.3372,11.272,11.2813,179898.0
2018-12-17 14:30:00,12.13,12.18,12.11,12.14,160606.0,11.2906,11.3372,11.272,11.2999,160606.0
2018-12-17 15:00:00,12.13,12.14,12.05,12.05,253768.0,11.2906,11.2999,11.2162,11.2162,253768.0
2018-12-17 15:30:00,12.05,12.08,11.99,12.07,764164.0,11.2162,11.2441,11.1603,11.2348,764164.0
2018-12-18 09:30:00,12.11,12.35,12.1,12.15,108082.0,11.272,11.4954,11.2627,11.3092,108082.0
2018-12-18 10:00:00,12.15,12.19,12.12,12.17,125219.0,11.3092,11.3465,11.2813,11.3279,125219.0
2018-12-18 10:30:00,12.17,12.19,12.06,12.07,192823.0,11.3279,11.3465,11.2255,11.2348,192823.0
2018-12-18 11:00:00,12.07,12.1,12.0,12.02,160465.0,11.2348,11.2627,11.1696,11.1882,160465.0
2018-12-18 11:30:00,12.02,12.08,12.01,12.04,177770.0,11.1882,11.2441,11.1789,11.2069,177770.0
2018-12-18 12:00:00,12.03,12.11,12.02,12.1,80878.0,11.1976,11.272,11.1882,11.2627,80878.0
2018-12-18 12:30:00,12.1,12.11,12.07,12.09,122830.0,11.2627,11.272,11.2348,11.2534,122830.0
2018-12-18 13:00:00,12.09,12.11,12.04,12.04,63771.0,11.2534,11.272,11.2069,11.2069,63771.0
2018-12-18 13:30:00,12.04,12.05,11.95,11.96,65716.0,11.2069,11.2162,11.1231,11.1324,65716.0
2018-12-18 14:00:00,11.97,12.02,11.97,12.02,119963.0,11.1417,11.1882,11.1417,11.1882,119963.0
2018-12-18 14:30:00,12.02,12.02,11.87,11.88,163387.0,11.1882,11.1882,11.0486,11.0579,163387.0
2018-12-18 15:00:00,11.88,11.93,11.87,11.88,273914.0,11.0579,11.1045,11.0486,11.0579,273914.0
2018-12-18 15:30:00,11.89,12.02,11.88,11.98,688075.0,11.0672,11.1882,11.0579,11.151,688075.0
2018-12-19 09:30:00,12.01,12.12,11.92,12.07,108249.0,11.1789,11.2813,11.0952,11.2348,108249.0
2018-12-19 10:00:00,12.08,12.16,12.07,12.11,160704.0,11.2441,11.3186,11.2348,11.272,160704.0
2018-12-19 10:30:00,12.11,12.15,12.06,12.1,137921.0,11.272,11.3092,11.2255,11.2627,137921.0
2018-12-19 11:00:00,12.1,12.11,12.03,12.06,156991.0,11.2627,11.272,11.1976,11.2255,156991.0
2018-12-19 11:30:00,12.07,12.1,12.06,12.1,87558.0,11.2348,11.2627,11.2255,11.2627,87558.0
2018-12-19 12:00:00,12.1,12.16,12.09,12.16,78237.0,11.2627,11.3186,11.2534,11.3186,78237.0
2018-12-19 12:30:00,12.16,12.18,12.14,12.14,49255.0,11.3186,11.3372,11.2999,11.2999,49255.0
2018-12-19 13:00:00,12.14,12.15,12.08,12.11,121210.0,11.2999,11.3092,11.2441,11.272,121210.0
2018-12-19 13:30:00,12.11,12.24,12.09,12.22,117224.0,11.272,11.393,11.2534,11.3744,117224.0
2018-12-19 14:00:00,12.24,12.26,11.97,12.08,223670.0,11.393,11.4116,11.1417,11.2441,223670.0
2018-12-19 14:30:00,12.07,12.12,11.87,11.91,294186.0,11.2348,11.2813,11.0486,11.0859,294186.0
2018-12-19 15:00:00,11.91,11.91,11.8,11.84,352760.0,11.0859,11.0859,10.9835,11.0207,352760.0
2018-12-19 15:30:00,11.84,11.88,11.79,11.84,902560.0,11.0207,11.0579,10.9742,11.0207,902560.0
2018-12-20 09:30:00,11.83,11.83,11.65,11.68,144132.0,11.0114,11.0114,10.8438,10.8718,144132.0
2018-12-20 10:00:00,11.68,11.74,11.65,11.67,195186.0,10.8718,10.9276,10.8438,10.8625,195186.0
2018-12-20 10:30:00,11.66,11.69,11.61,11.66,182452.0,10.8532,10.8811,10.8066,10.8532,182452.0
2018-12-20 11:00:00,11.66,11.66,11.49,11.5,171859.0,10.8532,10.8532,10.6949,10.7042,171859.0
2018-12-20 11:30:00,11.5,11.52,11.35,11.4,193628.0,10.7042,10.7228,10.5646,10.6111,193628.0
2018-12-20 12:00:00,11.4,11.5,11.36,11.5,138979.0,10.6111,10.7042,10.5739,10.7042,138979.0
2018-12-20 12:30:00,11.49,11.51,11.41,11.46,141259.0,10.6949,10.7135,10.6205,10.667,141259.0
2018-12-20 13:00:00,11.46,11.46,11.38,11.42,114807.0,10.667,10.667,10.5925,10.6298,114807.0
2018-12-20 13:30:00,11.41,11.42,11.35,11.36,133668.0,10.6205,10.6298,10.5646,10.5739,133668.0
2018-12-20 14:00:00,11.36,11.39,11.27,11.38,278777.0,10.5739,10.6018,10.4901,10.5925,278777.0
2018-12-20 14:30:00,11.38,11.51,11.36,11.4,270292.0,10.5925,10.7135,10.5739,10.6111,270292.0
2018-12-20 15:00:00,11.4,11.45,11.33,11.36,410561.0,10.6111,10.6577,10.546,10.5739,410561.0
2018-12-20 15:30:00,11.37,11.41,11.28,11.35,896473.0,10.5832,10.6205,10.4994,10.5646,896473.0
2018-12-21 09:30:00,11.44,11.52,11.38,11.51,721237.0,10.6484,10.7228,10.5925,10.7135,721237.0
2018-12-21 10:00:00,11.51,11.66,11.46,11.59,273861.0,10.7135,10.8532,10.667,10.788,273861.0
2018-12-21 10:30:00,11.59,11.63,11.45,11.47,152236.0,10.788,10.8252,10.6577,10.6763,152236.0
2018-12-21 11:00:00,11.47,11.48,11.37,11.42,129900.0,10.6763,10.6856,10.5832,10.6298,129900.0
2018-12-21 11:30:00,11.43,11.44,11.28,11.29,118634.0,10.6391,10.6484,10.4994,10.5088,118634.0
2018-12-21 12:00:00,11.29,11.31,11.23,11.23,138949.0,10.5088,10.5274,10.4529,10.4529,138949.0
2018-12-21 12:30:00,11.23,11.31,11.19,11.23,194399.0,10.4529,10.5274,10.4157,10.4529,194399.0
2018-12-21 13:00:00,11.23,11.27,11.16,11.24,131837.0,10.4529,10.4901,10.3878,10.4622,131837.0
2018-12-21 13:30:00,11.24,11.31,11.19,11.21,111535.0,10.4622,10.5274,10.4157,10.4343,111535.0
2018-12-21 14:00:00,11.2,11.26,11.18,11.21,133609.0,10.425,10.4808,10.4064,10.4343,133609.0
2018-12-21 14:30:00,11.21,11.24,11.16,11.19,164071.0,10.4343,10.4622,10.3878,10.4157,164071.0
2018-12-21 15:00:00,11.2,11.23,11.09,11.09,157031.0,10.425,10.4529,10.3226,10.3226,157031.0
2018-12-21 15:30:00,11.09,11.13,11.02,11.05,737308.0,10.3226,10.3598,10.2574,10.2854,737308.0
2018-12-24 09:30:00,11.01,11.1,10.86,10.92,86678.0,10.2481,10.3319,10.1085,10.1644,86678.0
2018-12-24 10:00:00,10.91,11.03,10.88,11.03,124030.0,10.1551,10.2667,10.1271,10.2667,124030.0
2018-12-24 10:30:00,11.03,11.17,11.02,11.05,268329.0,10.2667,10.3971,10.2574,10.2854,268329.0
2018-12-24 11:00:00,11.05,11.08,10.94,10.98,166728.0,10.2854,10.3133,10.183,10.2202,166728.0
2018-12-24 11:30:00,10.97,11.07,10.95,10.96,104367.0,10.2109,10.304,10.1923,10.2016,104367.0
2018-12-24 12:00:00,10.96,10.99,10.9,10.97,135346.0,10.2016,10.2295,10.1457,10.2109,135346.0
2018-12-24 12:30:00,10.97,10.99,10.86,10.86,217941.0,10.2109,10.2295,10.1085,10.1085,217941.0
2018-12-26 09:30:00,10.94,11.06,10.85,10.86,101352.0,10.183,10.2947,10.0992,10.1085,101352.0
2018-12-26 10:00:00,10.85,10.85,10.68,10.75,202252.0,10.0992,10.0992,9.941,10.0061,202252.0
2018-12-26 10:30:00,10.76,10.77,10.65,10.67,239854.0,10.0154,10.0247,9.913,9.9317,239854.0
2018-12-26 11:00:00,10.67,10.86,10.65,10.85,218536.0,9.9317,10.1085,9.913,10.0992,218536.0
2018-12-26 11:30:00,10.85,10.9,10.79,10.9,197632.0,10.0992,10.1457,10.0434,10.1457,197632.0
2018-12-26 12:00:00,10.9,11.0,10.89,10.94,140383.0,10.1457,10.2388,10.1364,10.183,140383.0
2018-12-26 12:30:00,10.93,11.01,10.92,10.97,110787.0,10.1737,10.2481,10.1644,10.2109,110787.0
2018-12-26 13:00:00,10.98,10.99,10.86,10.89,154265.0,10.2202,10.2295,10.1085,10.1364,154265.0
2018-12-26 13:30:00,10.9,11.02,10.89,11.02,82375.0,10.1457,10.2574,10.1364,10.2574,82375.0
2018-12-26 14:00:00,11.02,11.02,10.9,10.94,220895.0,10.2574,10.2574,10.1457,10.183,220895.0
2018-12-26 14:30:00,10.94,11.0,10.94,11.0,103507.0,10.183,10.2388,10.183,10.2388,103507.0
2018-12-26 15:00:00,10.99,11.06,10.99,11.05,130511.0,10.2295,10.2947,10.2295,10.2854,130511.0
2018-12-26 15:30:00,11.05,11.18,11.05,11.18,728842.0,10.2854,10.4064,10.2854,10.4064,728842.0
2018-12-27 09:30:00,11.02,11.13,10.93,10.97,136999.0,10.2574,10.3598,10.1737,10.2109,136999.0
2018-12-27 10:00:00,10.97,11.03,10.93,10.95,134728.0,10.2109,10.2667,10.1737,10.1923,134728.0
2018-12-27 10:30:00,10.94,11.02,10.89,10.9,188700.0,10.183,10.2574,10.1364,10.1457,188700.0
2018-12-27 11:00:00,10.9,10.96,10.86,10.93,217922.0,10.1457,10.2016,10.1085,10.1737,217922.0
2018-12-27 11:30:00,10.93,11.0,10.88,10.91,82793.0,10.1737,10.2388,10.1271,10.1551,82793.0
2018-12-27 12:00:00,10.92,10.92,10.83,10.85,130815.0,10.1644,10.1644,10.0806,10.0992,130815.0
2018-12-27 12:30:00,10.84,10.88,10.81,10.88,72906.0,10.0899,10.1271,10.062,10.1271,72906.0
2018-12-27 13:00:00,10.87,10.9,10.81,10.82,68464.0,10.1178,10.1457,10.062,10.0713,68464.0
2018-12-27 13:30:00,10.82,10.86,10.77,10.81,66604.0,10.0713,10.1085,10.0247,10.062,66604.0
2018-12-27 14:00:00,10.81,10.83,10.76,10.8,111465.0,10.062,10.0806,10.0154,10.0527,111465.0
2018-12-27 14:30:00,10.8,10.91,10.78,10.89,103756.0,10.0527,10.1551,10.034,10.1364,103756.0
2018-12-27 15:00:00,10.89,11.04,10.86,11.02,184810.0,10.1364,10.2761,10.1085,10.2574,184810.0
2018-12-27 15:30:00,11.02,11.21,10.98,11.21,832140.0,10.2574,10.4343,10.2202,10.4343,832140.0
2018-12-28 09:30:00,11.24,11.39,11.16,11.36,152289.0,10.4622,10.6018,10.3878,10.5739,152289.0
2018-12-28 10:00:00,11.35,11.36,11.15,11.16,126877.0,10.5646,10.5739,10.3784,10.3878,126877.0
2018-12-28 10:30:00,11.15,11.22,11.09,11.16,126867.0,10.3784,10.4436,10.3226,10.3878,126867.0
2018-12-28 11:00:00,11.16,11.23,11.12,11.17,126216.0,10.3878,10.4529,10.3505,10.3971,126216.0
2018-12-28 11:30:00,11.17,11.21,11.13,11.16,120013.0,10.3971,10.4343,10.3598,10.3878,120013.0
2018-12-28 12:00:00,11.16,11.25,11.16,11.23,115536.0,10.3878,10.4715,10.3878,10.4529,115536.0
2018-12-28 12:30:00,11.23,11.31,11.2,11.2,157020.0,10.4529,10.5274,10.425,10.425,157020.0
2018-12-28 13:00:00,11.2,11.26,11.17,11.19,106176.0,10.425,10.4808,10.3971,10.4157,106176.0
2018-12-28 13:30:00,11.19,11.24,11.16,11.24,117560.0,10.4157,10.4622,10.3878,10.4622,117560.0
2018-12-28 14:00:00,11.23,11.35,11.23,11.3,102142.0,10.4529,10.5646,10.4529,10.5181,102142.0
2018-12-28 14:30:00,11.29,11.39,11.29,11.38,127474.0,10.5088,10.6018,10.5088,10.5925,127474.0
2018-12-28 15:00:00,11.38,11.39,11.21,11.24,205614.0,10.5925,10.6018,10.4343,10.4622,205614.0
2018-12-28 15:30:00,11.24,11.26,11.18,11.26,463840.0,10.4622,10.4808,10.4064,10.4808,463840.0
2018-12-31 09:30:00,11.3,11.4,11.26,11.29,82431.0,10.5181,10.6111,10.4808,10.5088,82431.0
2018-12-31 10:00:00,11.29,11.3,11.21,11.21,106153.0,10.5088,10.5181,10.4343,10.4343,106153.0
2018-12-31 10:30:00,11.21,11.21,11.13,11.13,103080.0,10.4343,10.4343,10.3598,10.3598,103080.0
2018-12-31 11:00:00,11.15,11.18,11.11,11.18,62555.0,10.3784,10.4064,10.3412,10.4064,62555.0
2018-12-31 11:30:00,11.17,11.17,11.11,11.17,72030.0,10.3971,10.3971,10.3412,10.3971,72030.0
2018-12-31 12:00:00,11.16,11.22,11.14,11.22,94403.0,10.3878,10.4436,10.3691,10.4436,94403.0
2018-12-31 12:30:00,11.22,11.23,11.18,11.2,97205.0,10.4436,10.4529,10.4064,10.425,97205.0
2018-12-31 13:00:00,11.2,11.29,11.18,11.29,84288.0,10.425,10.5088,10.4064,10.5088,84288.0
2018-12-31 13:30:00,11.29,11.29,11.21,11.22,67726.0,10.5088,10.5088,10.4343,10.4436,67726.0
2018-12-31 14:00:00,11.22,11.23,11.16,11.17,91398.0,10.4436,10.4529,10.3878,10.3971,91398.0
2018-12-31 14:30:00,11.17,11.26,11.16,11.21,76373.0,10.3971,10.4808,10.3878,10.4343,76373.0
2018-12-31 15:00:00,11.21,11.29,11.2,11.27,148884.0,10.4343,10.5088,10.425,10.4901,148884.0
2018-12-31 15:30:00,11.27,11.35,11.27,11.35,403530.0,10.4901,10.5646,10.4901,10.5646,403530.0
2019-01-02 09:30:00,11.21,11.25,11.12,11.23,68515.0,10.4343,10.4715,10.3505,10.4529,68515.0
2019-01-02 10:00:00,11.23,11.34,11.2,11.29,65994.0,10.4529,10.5553,10.425,10.5088,65994.0
2019-01-02 10:30:00,11.29,11.44,11.28,11.42,122082.0,10.5088,10.6484,10.4994,10.6298,122082.0
2019-01-02 11:00:00,11.42,11.46,11.38,11.38,95111.0,10.6298,10.667,10.5925,10.5925,95111.0
2019-01-02 11:30:00,11.38,11.42,11.35,11.36,66533.0,10.5925,10.6298,10.5646,10.5739,66533.0
2019-01-02 12:00:00,11.35,11.38,11.31,11.33,67666.0,10.5646,10.5925,10.5274,10.546,67666.0
2019-01-02 12:30:00,11.34,11.43,11.33,11.4,68495.0,10.5553,10.6391,10.546,10.6111,68495.0
2019-01-02 13:00:00,11.4,11.41,11.37,11.4,59573.0,10.6111,10.6205,10.5832,10.6111,59573.0
2019-01-02 13:30:00,11.4,11.45,11.38,11.45,38550.0,10.6111,10.6577,10.5925,10.6577,38550.0
2019-01-02 14:00:00,11.45,11.45,11.36,11.38,51262.0,10.6577,10.6577,10.5739,10.5925,51262.0
2019-01-02 14:30:00,11.39,11.42,11.36,11.36,56066.0,10.6018,10.6298,10.5739,10.5739,56066.0
2019-01-02 15:00:00,11.36,11.37,11.3,11.34,109601.0,10.5739,10.5832,10.5181,10.5553,109601.0
2019-01-02 15:30:00,11.34,11.41,11.3,11.4,263190.0,10.5553,10.6205,10.5181,10.6111,263190.0
2019-01-03 09:30:00,11.35,11.43,11.29,11.29,84330.0,10.5646,10.6391,10.5088,10.5088,84330.0
2019-01-03 10:00:00,11.29,11.31,11.16,11.3,107094.0,10.5088,10.5274,10.3878,10.5181,107094.0
2019-01-03 10:30:00,11.3,11.36,11.24,11.36,148042.0,10.5181,10.5739,10.4622,10.5739,148042.0
2019-01-03 11:00:00,11.37,11.44,11.35,11.38,135324.0,10.5832,10.6484,10.5646,10.5925,135324.0
2019-01-03 11:30:00,11.38,11.47,11.34,11.44,135733.0,10.5925,10.6763,10.5553,10.6484,135733.0
2019-01-03 12:00:00,11.44,11.45,11.37,11.39,62035.0,10.6484,10.6577,10.5832,10.6018,62035.0
2019-01-03 12:30:00,11.39,11.43,11.35,11.39,79043.0,10.6018,10.6391,10.5646,10.6018,79043.0
2019-01-03 13:00:00,11.39,11.4,11.28,11.32,65984.0,10.6018,10.6111,10.4994,10.5367,65984.0
2019-01-03 13:30:00,11.32,11.37,11.29,11.32,71909.0,10.5367,10.5832,10.5088,10.5367,71909.0
2019-01-03 14:00:00,11.31,11.35,11.3,11.35,85243.0,10.5274,10.5646,10.5181,10.5646,85243.0
2019-01-03 14:30:00,11.35,11.37,11.23,11.27,96369.0,10.5646,10.5832,10.4529,10.4901,96369.0
2019-01-03 15:00:00,11.27,11.29,11.24,11.28,125836.0,10.4901,10.5088,10.4622,10.4994,125836.0
2019-01-03 15:30:00,11.27,11.34,11.26,11.28,637884.0,10.4901,10.5553,10.4808,10.4994,637884.0
2019-01-04 09:30:00,11.42,11.61,11.42,11.61,91718.0,10.6298,10.8066,10.6298,10.8066,91718.0
2019-01-04 10:00:00,11.61,11.69,11.53,11.69,67913.0,10.8066,10.8811,10.7321,10.8811,67913.0
2019-01-04 10:30:00,11.69,11.71,11.65,11.71,73168.0,10.8811,10.8997,10.8438,10.8997,73168.0
2019-01-04 11:00:00,11.71,11.75,11.67,11.7,73857.0,10.8997,10.9369,10.8625,10.8904,73857.0
2019-01-04 11:30:00,11.69,11.73,11.65,11.71,58959.0,10.8811,10.9183,10.8438,10.8997,58959.0
2019-01-04 12:00:00,11.71,11.71,11.66,11.69,81636.0,10.8997,10.8997,10.8532,10.8811,81636.0
2019-01-04 12:30:00,11.69,11.74,11.67,11.72,38515.0,10.8811,10.9276,10.8625,10.909,38515.0
2019-01-04 13:00:00,11.73,11.78,11.71,11.76,49261.0,10.9183,10.9648,10.8997,10.9462,49261.0
2019-01-04 13:30:00,11.76,11.78,11.72,11.72,55434.0,10.9462,10.9648,10.909,10.909,55434.0
2019-01-04 14:00:00,11.73,11.77,11.7,11.75,59246.0,10.9183,10.9555,10.8904,10.9369,59246.0
2019-01-04 14:30:00,11.75,11.79,11.71,11.72,52001.0,10.9369,10.9742,10.8997,10.909,52001.0
2019-01-04 15:00:00,11.72,11.78,11.72,11.73,75835.0,10.909,10.9648,10.909,10.9183,75835.0
2019-01-04 15:30:00,11.73,11.8,11.73,11.78,369294.0,10.9183,10.9835,10.9183,10.9648,369294.0
2019-01-07 09:30:00,11.76,11.82,11.67,11.78,143044.0,10.9462,11.0021,10.8625,10.9648,143044.0
2019-01-07 10:00:00,11.78,11.93,11.77,11.91,134263.0,10.9648,11.1045,10.9555,11.0859,134263.0
2019-01-07 10:30:00,11.92,11.98,11.89,11.93,131070.0,11.0952,11.151,11.0672,11.1045,131070.0
2019-01-07 11:00:00,11.92,11.96,11.92,11.94,77667.0,11.0952,11.1324,11.0952,11.1138,77667.0
2019-01-07 11:30:00,11.93,12.03,11.93,12.01,91100.0,11.1045,11.1976,11.1045,11.1789,91100.0
2019-01-07 12:00:00,12.02,12.04,12.0,12.03,54215.0,11.1882,11.2069,11.1696,11.1976,54215.0
2019-01-07 12:30:00,12.03,12.06,12.0,12.01,64052.0,11.1976,11.2255,11.1696,11.1789,64052.0
2019-01-07 13:00:00,12.01,12.05,12.0,12.01,54669.0,11.1789,11.2162,11.1696,11.1789,54669.0
2019-01-07 13:30:00,12.01,12.05,11.98,11.98,66125.0,11.1789,11.2162,11.151,11.151,66125.0
2019-01-07 14:00:00,11.99,12.0,11.95,11.98,100858.0,11.1603,11.1696,11.1231,11.151,100858.0
2019-01-07 14:30:00,11.98,11.99,11.95,11.96,79206.0,11.151,11.1603,11.1231,11.1324,79206.0
2019-01-07 15:00:00,11.96,12.03,11.96,12.01,112989.0,11.1324,11.1976,11.1324,11.1789,112989.0
2019-01-07 15:30:00,12.01,12.05,11.97,11.97,475002.0,11.1789,11.2162,11.1417,11.1417,475002.0
2019-01-08 09:30:00,12.06,12.14,11.99,12.13,82147.0,11.2255,11.2999,11.1603,11.2906,82147.0
2019-01-08 10:00:00,12.13,12.21,12.1,12.15,59211.0,11.2906,11.3651,11.2627,11.3092,59211.0
2019-01-08 10:30:00,12.16,12.16,12.04,12.07,57890.0,11.3186,11.3186,11.2069,11.2348,57890.0
2019-01-08 11:00:00,12.07,12.11,12.05,12.1,32786.0,11.2348,11.272,11.2162,11.2627,32786.0
2019-01-08 11:30:00,12.09,12.11,12.07,12.11,46142.0,11.2534,11.272,11.2348,11.272,46142.0
2019-01-08 12:00:00,12.12,12.14,12.1,12.13,42503.0,11.2813,11.2999,11.2627,11.2906,42503.0
2019-01-08 12:30:00,12.12,12.13,12.09,12.11,58576.0,11.2813,11.2906,11.2534,11.272,58576.0
2019-01-08 13:00:00,12.11,12.15,12.1,12.14,63757.0,11.272,11.3092,11.2627,11.2999,63757.0
2019-01-08 13:30:00,12.14,12.23,12.14,12.17,86230.0,11.2999,11.3837,11.2999,11.3279,86230.0
2019-01-08 14:00:00,12.17,12.18,12.07,12.09,93843.0,11.3279,11.3372,11.2348,11.2534,93843.0
2019-01-08 14:30:00,12.09,12.11,12.06,12.06,92630.0,11.2534,11.272,11.2255,11.2255,92630.0
2019-01-08 15:00:00,12.06,12.12,12.04,12.11,110652.0,11.2255,11.2813,11.2069,11.272,110652.0
2019-01-08 15:30:00,12.11,12.2,12.1,12.16,466742.0,11.272,11.3558,11.2627,11.3186,466742.0
2019-01-09 09:30:00,12.06,12.3,12.06,12.28,90670.0,11.2255,11.4489,11.2255,11.4303,90670.0
2019-01-09 10:00:00,12.29,12.32,12.24,12.3,47142.0,11.4396,11.4675,11.393,11.4489,47142.0
2019-01-09 10:30:00,12.3,12.3,12.16,12.17,54214.0,11.4489,11.4489,11.3186,11.3279,54214.0
2019-01-09 11:00:00,12.17,12.25,12.17,12.23,43578.0,11.3279,11.4023,11.3279,11.3837,43578.0
2019-01-09 11:30:00,12.23,12.3,12.22,12.27,50526.0,11.3837,11.4489,11.3744,11.4209,50526.0
2019-01-09 12:00:00,12.28,12.3,12.27,12.28,54594.0,11.4303,11.4489,11.4209,11.4303,54594.0
2019-01-09 12:30:00,12.28,12.32,12.26,12.32,58757.0,11.4303,11.4675,11.4116,11.4675,58757.0
2019-01-09 13:00:00,12.32,12.32,12.27,12.31,55326.0,11.4675,11.4675,11.4209,11.4582,55326.0
2019-01-09 13:30:00,12.31,12.32,12.23,12.24,83289.0,11.4582,11.4675,11.3837,11.393,83289.0
2019-01-09 14:00:00,12.24,12.3,12.22,12.25,64166.0,11.393,11.4489,11.3744,11.4023,64166.0
2019-01-09 14:30:00,12.25,12.27,12.22,12.25,82922.0,11.4023,11.4209,11.3744,11.4023,82922.0
2019-01-09 15:00:00,12.25,12.26,12.21,12.26,114883.0,11.4023,11.4116,11.3651,11.4116,114883.0
2019-01-09 15:30:00,12.26,12.26,12.19,12.21,213654.0,11.4116,11.4116,11.3465,11.3651,213654.0
2019-01-10 09:30:00,12.19,12.2,12.07,12.11,85405.0,11.3465,11.3558,11.2348,11.272,85405.0
2019-01-10 10:00:00,12.1,12.22,12.09,12.22,71295.0,11.2627,11.3744,11.2534,11.3744,71295.0
2019-01-10 10:30:00,12.22,12.24,12.17,12.2,90601.0,11.3744,11.393,11.3279,11.3558,90601.0
2019-01-10 11:00:00,12.2,12.22,12.14,12.17,88635.0,11.3558,11.3744,11.2999,11.3279,88635.0
2019-01-10 11:30:00,12.17,12.2,12.17,12.2,62404.0,11.3279,11.3558,11.3279,11.3558,62404.0
2019-01-10 12:00:00,12.2,12.22,12.15,12.2,64438.0,11.3558,11.3744,11.3092,11.3558,64438.0
2019-01-10 12:30:00,12.21,12.23,12.17,12.19,96802.0,11.3651,11.3837,11.3279,11.3465,96802.0
2019-01-10 13:00:00,12.19,12.2,12.1,12.13,49791.0,11.3465,11.3558,11.2627,11.2906,49791.0
2019-01-10 13:30:00,12.13,12.14,12.07,12.13,57211.0,11.2906,11.2999,11.2348,11.2906,57211.0
2019-01-10 14:00:00,12.13,12.2,12.12,12.17,57459.0,11.2906,11.3558,11.2813,11.3279,57459.0
2019-01-10 14:30:00,12.17,12.19,12.13,12.17,56589.0,11.3279,11.3465,11.2906,11.3279,56589.0
2019-01-10 15:00:00,12.17,12.2,12.16,12.18,71015.0,11.3279,11.3558,11.3186,11.3372,71015.0
2019-01-10 15:30:00,12.18,12.2,12.16,12.18,244937.0,11.3372,11.3558,11.3186,11.3372,244937.0
2019-01-11 09:30:00,12.1,12.14,12.06,12.1,65985.0,11.2627,11.2999,11.2255,11.2627,65985.0
2019-01-11 10:00:00,12.1,12.17,12.09,12.1,84040.0,11.2627,11.3279,11.2534,11.2627,84040.0
2019-01-11 10:30:00,12.09,12.16,12.09,12.14,88772.0,11.2534,11.3186,11.2534,11.2999,88772.0
2019-01-11 11:00:00,12.14,12.15,12.09,12.11,71228.0,11.2999,11.3092,11.2534,11.272,71228.0
2019-01-11 11:30:00,12.11,12.16,12.11,12.15,67313.0,11.272,11.3186,11.272,11.3092,67313.0
2019-01-11 12:00:00,12.15,12.2,12.15,12.19,77741.0,11.3092,11.3558,11.3092,11.3465,77741.0
2019-01-11 12:30:00,12.19,12.21,12.18,12.2,84065.0,11.3465,11.3651,11.3372,11.3558,84065.0
2019-01-11 13:00:00,12.2,12.21,12.16,12.17,125313.0,11.3558,11.3651,11.3186,11.3279,125313.0
2019-01-11 13:30:00,12.18,12.2,12.17,12.2,50873.0,11.3372,11.3558,11.3279,11.3558,50873.0
2019-01-11 14:00:00,12.19,12.22,12.18,12.21,75230.0,11.3465,11.3744,11.3372,11.3651,75230.0
2019-01-11 14:30:00,12.21,12.21,12.18,12.2,71951.0,11.3651,11.3651,11.3372,11.3558,71951.0
2019-01-11 15:00:00,12.2,12.23,12.19,12.21,90007.0,11.3558,11.3837,11.3465,11.3651,90007.0
2019-01-11 15:30:00,12.21,12.25,12.21,12.24,378856.0,11.3651,11.4023,11.3651,11.393,378856.0
2019-01-14 09:30:00,12.52,12.52,12.22,12.31,135805.0,11.6536,11.6536,11.3744,11.4582,135805.0
2019-01-14 10:00:00,12.32,12.35,12.26,12.27,67110.0,11.4675,11.4954,11.4116,11.4209,67110.0
2019-01-14 10:30:00,12.27,12.34,12.26,12.32,69666.0,11.4209,11.4861,11.4116,11.4675,69666.0
2019-01-14 11:00:00,12.32,12.32,12.26,12.27,50685.0,11.4675,11.4675,11.4116,11.4209,50685.0
2019-01-14 11:30:00,12.27,12.33,12.25,12.31,42506.0,11.4209,11.4768,11.4023,11.4582,42506.0
2019-01-14 12:00:00,12.32,12.37,12.31,12.36,46857.0,11.4675,11.514,11.4582,11.5047,46857.0
2019-01-14 12:30:00,12.36,12.36,12.32,12.32,34305.0,11.5047,11.5047,11.4675,11.4675,34305.0
2019-01-14 13:00:00,12.32,12.38,12.32,12.37,36154.0,11.4675,11.5233,11.4675,11.514,36154.0
2019-01-14 13:30:00,12.37,12.42,12.36,12.41,44399.0,11.514,11.5606,11.5047,11.5513,44399.0
2019-01-14 14:00:00,12.41,12.41,12.33,12.34,54210.0,11.5513,11.5513,11.4768,11.4861,54210.0
2019-01-14 14:30:00,12.34,12.36,12.32,12.33,51098.0,11.4861,11.5047,11.4675,11.4768,51098.0
2019-01-14 15:00:00,12.33,12.34,12.29,12.29,106795.0,11.4768,11.4861,11.4396,11.4396,106795.0
2019-01-14 15:30:00,12.29,12.33,12.28,12.29,317395.0,11.4396,11.4768,11.4303,11.4396,317395.0
2019-01-15 09:30:00,12.29,12.42,12.28,12.4,98747.0,11.4396,11.5606,11.4303,11.5419,98747.0
2019-01-15 10:00:00,12.4,12.44,12.36,12.37,164040.0,11.5419,11.5792,11.5047,11.514,164040.0
2019-01-15 10:30:00,12.37,12.43,12.35,12.43,59128.0,11.514,11.5699,11.4954,11.5699,59128.0
2019-01-15 11:00:00,12.43,12.44,12.41,12.43,81847.0,11.5699,11.5792,11.5513,11.5699,81847.0
2019-01-15 11:30:00,12.43,12.48,12.42,12.46,122518.0,11.5699,11.6164,11.5606,11.5978,122518.0
2019-01-15 12:00:00,12.46,12.5,12.45,12.5,90370.0,11.5978,11.635,11.5885,11.635,90370.0
2019-01-15 12:30:00,12.49,12.5,12.44,12.46,77999.0,11.6257,11.635,11.5792,11.5978,77999.0
2019-01-15 13:00:00,12.46,12.46,12.43,12.44,72690.0,11.5978,11.5978,11.5699,11.5792,72690.0
2019-01-15 13:30:00,12.43,12.45,12.42,12.44,49180.0,11.5699,11.5885,11.5606,11.5792,49180.0
2019-01-15 14:00:00,12.44,12.45,12.34,12.35,101620.0,11.5792,11.5885,11.4861,11.4954,101620.0
2019-01-15 14:30:00,12.34,12.41,12.32,12.41,82315.0,11.4861,11.5513,11.4675,11.5513,82315.0
2019-01-15 15:00:00,12.4,12.43,12.38,12.41,94137.0,11.5419,11.5699,11.5233,11.5513,94137.0
2019-01-15 15:30:00,12.4,12.41,12.35,12.37,404710.0,11.5419,11.5513,11.4954,11.514,404710.0
2019-01-16 09:30:00,12.37,12.42,12.31,12.4,69771.0,11.514,11.5606,11.4582,11.5419,69771.0
2019-01-16 10:00:00,12.41,12.44,12.38,12.4,68671.0,11.5513,11.5792,11.5233,11.5419,68671.0
2019-01-16 10:30:00,12.39,12.44,12.34,12.43,149720.0,11.5326,11.5792,11.4861,11.5699,149720.0
2019-01-16 11:00:00,12.42,12.44,12.38,12.43,39807.0,11.5606,11.5792,11.5233,11.5699,39807.0
2019-01-16 11:30:00,12.42,12.49,12.4,12.43,50016.0,11.5606,11.6257,11.5419,11.5699,50016.0
2019-01-16 12:00:00,12.43,12.49,12.41,12.45,66266.0,11.5699,11.6257,11.5513,11.5885,66266.0
2019-01-16 12:30:00,12.45,12.47,12.43,12.46,30423.0,11.5885,11.6071,11.5699,11.5978,30423.0
2019-01-16 13:00:00,12.45,12.47,12.4,12.43,79203.0,11.5885,11.6071,11.5419,11.5699,79203.0
2019-01-16 13:30:00,12.42,12.45,12.41,12.43,27894.0,11.5606,11.5885,11.5513,11.5699,27894.0
2019-01-16 14:00:00,12.44,12.45,12.42,12.44,38588.0,11.5792,11.5885,11.5606,11.5792,38588.0
2019-01-16 14:30:00,12.44,12.45,12.36,12.37,92023.0,11.5792,11.5885,11.5047,11.514,92023.0
2019-01-16 15:00:00,12.37,12.41,12.36,12.38,62408.0,11.514,11.5513,11.5047,11.5233,62408.0
2019-01-16 15:30:00,12.38,12.41,12.36,12.39,321527.0,11.5233,11.5513,11.5047,11.5326,321527.0
2019-01-17 09:30:00,12.33,12.43,12.21,12.38,70534.0,11.4768,11.5699,11.3651,11.5233,70534.0
2019-01-17 10:00:00,12.37,12.4,12.34,12.36,45268.0,11.514,11.5419,11.4861,11.5047,45268.0
2019-01-17 10:30:00,12.35,12.38,12.32,12.38,43424.0,11.4954,11.5233,11.4675,11.5233,43424.0
2019-01-17 11:00:00,12.38,12.43,12.37,12.41,88306.0,11.5233,11.5699,11.514,11.5513,88306.0
2019-01-17 11:30:00,12.4,12.46,12.39,12.43,25967.0,11.5419,11.5978,11.5326,11.5699,25967.0
2019-01-17 12:00:00,12.43,12.54,12.4,12.48,260018.0,11.5699,11.6723,11.5419,11.6164,260018.0
2019-01-17 12:30:00,12.48,12.49,12.43,12.45,58303.0,11.6164,11.6257,11.5699,11.5885,58303.0
2019-01-17 13:00:00,12.46,12.51,12.45,12.49,53013.0,11.5978,11.6443,11.5885,11.6257,53013.0
2019-01-17 13:30:00,12.49,12.5,12.45,12.48,45991.0,11.6257,11.635,11.5885,11.6164,45991.0
2019-01-17 14:00:00,12.48,12.49,12.45,12.48,46369.0,11.6164,11.6257,11.5885,11.6164,46369.0
2019-01-17 14:30:00,12.47,12.54,12.44,12.48,138780.0,11.6071,11.6723,11.5792,11.6164,138780.0
2019-01-17 15:00:00,12.48,12.49,12.4,12.44,195193.0,11.6164,11.6257,11.5419,11.5792,195193.0
2019-01-17 15:30:00,12.44,12.46,12.4,12.43,432036.0,11.5792,11.5978,11.5419,11.5699,432036.0
2019-01-18 09:30:00,12.52,12.52,12.42,12.48,259162.0,11.6536,11.6536,11.5606,11.6164,259162.0
2019-01-18 10:00:00,12.48,12.49,12.42,12.44,104371.0,11.6164,11.6257,11.5606,11.5792,104371.0
2019-01-18 10:30:00,12.45,12.52,12.44,12.52,85873.0,11.5885,11.6536,11.5792,11.6536,85873.0
2019-01-18 11:00:00,12.52,12.53,12.48,12.5,79812.0,11.6536,11.663,11.6164,11.635,79812.0
2019-01-18 11:30:00,12.5,12.53,12.49,12.52,43099.0,11.635,11.663,11.6257,11.6536,43099.0
2019-01-18 12:00:00,12.53,12.56,12.51,12.54,77965.0,11.663,11.6909,11.6443,11.6723,77965.0
2019-01-18 12:30:00,12.54,12.54,12.51,12.54,51467.0,11.6723,11.6723,11.6443,11.6723,51467.0
2019-01-18 13:00:00,12.54,12.55,12.49,12.5,30210.0,11.6723,11.6816,11.6257,11.635,30210.0
2019-01-18 13:30:00,12.49,12.53,12.48,12.53,41072.0,11.6257,11.663,11.6164,11.663,41072.0
2019-01-18 14:00:00,12.52,12.55,12.51,12.52,46887.0,11.6536,11.6816,11.6443,11.6536,46887.0
2019-01-18 14:30:00,12.51,12.54,12.5,12.53,28163.0,11.6443,11.6723,11.635,11.663,28163.0
2019-01-18 15:00:00,12.53,12.53,12.51,12.52,45453.0,11.663,11.663,11.6443,11.6536,45453.0
2019-01-18 15:30:00,12.52,12.55,12.49,12.53,188070.0,11.6536,11.6816,11.6257,11.663,188070.0
2019-01-22 09:30:00,12.46,12.51,12.4,12.41,93679.0,11.5978,11.6443,11.5419,11.5513,93679.0
2019-01-22 10:00:00,12.41,12.44,12.37,12.42,129173.0,11.5513,11.5792,11.514,11.5606,129173.0
2019-01-22 10:30:00,12.42,12.42,12.39,12.4,56430.0,11.5606,11.5606,11.5326,11.5419,56430.0
2019-01-22 11:00:00,12.39,12.43,12.38,12.39,55904.0,11.5326,11.5699,11.5233,11.5326,55904.0
2019-01-22 11:30:00,12.39,12.41,12.35,12.36,46341.0,11.5326,11.5513,11.4954,11.5047,46341.0
2019-01-22 12:00:00,12.35,12.38,12.34,12.35,71471.0,11.4954,11.5233,11.4861,11.4954,71471.0
2019-01-22 12:30:00,12.36,12.37,12.32,12.33,25372.0,11.5047,11.514,11.4675,11.4768,25372.0
2019-01-22 13:00:00,12.32,12.33,12.28,12.32,58150.0,11.4675,11.4768,11.4303,11.4675,58150.0
2019-01-22 13:30:00,12.32,12.37,12.29,12.35,101052.0,11.4675,11.514,11.4396,11.4954,101052.0
2019-01-22 14:00:00,12.35,12.38,12.32,12.33,56986.0,11.4954,11.5233,11.4675,11.4768,56986.0
2019-01-22 14:30:00,12.32,12.33,12.28,12.3,84054.0,11.4675,11.4768,11.4303,11.4489,84054.0
2019-01-22 15:00:00,12.29,12.34,12.28,12.33,126683.0,11.4396,11.4861,11.4303,11.4768,126683.0
2019-01-22 15:30:00,12.33,12.37,12.29,12.36,372255.0,11.4768,11.514,11.4396,11.5047,372255.0
2019-01-23 09:30:00,12.39,12.39,12.23,12.23,434097.0,11.5326,11.5326,11.3837,11.3837,434097.0
2019-01-23 10:00:00,12.23,12.25,12.1,12.1,370342.0,11.3837,11.4023,11.2627,11.2627,370342.0
2019-01-23 10:30:00,12.1,12.18,12.05,12.08,234134.0,11.2627,11.3372,11.2162,11.2441,234134.0
2019-01-23 11:00:00,12.08,12.13,12.06,12.12,89763.0,11.2441,11.2906,11.2255,11.2813,89763.0
2019-01-23 11:30:00,12.12,12.12,12.05,12.06,72475.0,11.2813,11.2813,11.2162,11.2255,72475.0
2019-01-23 12:00:00,12.06,12.07,11.99,12.03,136598.0,11.2255,11.2348,11.1603,11.1976,136598.0
2019-01-23 12:30:00,12.02,12.08,12.02,12.08,37629.0,11.1882,11.2441,11.1882,11.2441,37629.0
2019-01-23 13:00:00,12.08,12.12,12.05,12.08,58479.0,11.2441,11.2813,11.2162,11.2441,58479.0
2019-01-23 13:30:00,12.08,12.13,12.07,12.12,163135.0,11.2441,11.2906,11.2348,11.2813,163135.0
2019-01-23 14:00:00,12.12,12.15,12.09,12.13,72192.0,11.2813,11.3092,11.2534,11.2906,72192.0
2019-01-23 14:30:00,12.13,12.14,12.1,12.13,66232.0,11.2906,11.2999,11.2627,11.2906,66232.0
2019-01-23 15:00:00,12.13,12.22,12.13,12.21,180606.0,11.2906,11.3744,11.2906,11.3651,180606.0
2019-01-23 15:30:00,12.21,12.22,12.13,12.17,624514.0,11.3651,11.3744,11.2906,11.3279,624514.0
2019-01-24 09:30:00,12.18,12.25,12.08,12.18,81619.0,11.3372,11.4023,11.2441,11.3372,81619.0
2019-01-24 10:00:00,12.17,12.25,12.16,12.25,288364.0,11.3279,11.4023,11.3186,11.4023,288364.0
2019-01-24 10:30:00,12.25,12.34,12.24,12.3,75387.0,11.4023,11.4861,11.393,11.4489,75387.0
2019-01-24 11:00:00,12.3,12.37,12.3,12.34,105506.0,11.4489,11.514,11.4489,11.4861,105506.0
2019-01-24 11:30:00,12.34,12.38,12.32,12.36,74003.0,11.4861,11.5233,11.4675,11.5047,74003.0
2019-01-24 12:00:00,12.36,12.36,12.3,12.31,33171.0,11.5047,11.5047,11.4489,11.4582,33171.0
2019-01-24 12:30:00,12.3,12.33,12.24,12.27,73185.0,11.4489,11.4768,11.393,11.4209,73185.0
2019-01-24 13:00:00,12.28,12.3,12.24,12.25,107337.0,11.4303,11.4489,11.393,11.4023,107337.0
2019-01-24 13:30:00,12.25,12.32,12.25,12.3,88523.0,11.4023,11.4675,11.4023,11.4489,88523.0
2019-01-24 14:00:00,12.3,12.33,12.28,12.32,54512.0,11.4489,11.4768,11.4303,11.4675,54512.0
2019-01-24 14:30:00,12.32,12.34,12.3,12.32,63001.0,11.4675,11.4861,11.4489,11.4675,63001.0
2019-01-24 15:00:00,12.32,12.38,12.32,12.38,120244.0,11.4675,11.5233,11.4675,11.5233,120244.0
2019-01-24 15:30:00,12.38,12.46,12.36,12.43,557316.0,11.5233,11.5978,11.5047,11.5699,557316.0
2019-01-25 09:30:00,12.55,12.64,12.54,12.61,70100.0,11.6816,11.7653,11.6723,11.7374,70100.0
2019-01-25 10:00:00,12.61,12.64,12.59,12.63,52597.0,11.7374,11.7653,11.7188,11.756,52597.0
2019-01-25 10:30:00,12.63,12.66,12.62,12.65,96802.0,11.756,11.784,11.7467,11.7746,96802.0
2019-01-25 11:00:00,12.65,12.67,12.63,12.66,54177.0,11.7746,11.7933,11.756,11.784,54177.0
2019-01-25 11:30:00,12.66,12.73,12.66,12.73,54519.0,11.784,11.8491,11.784,11.8491,54519.0
2019-01-25 12:00:00,12.72,12.77,12.7,12.77,143473.0,11.8398,11.8863,11.8212,11.8863,143473.0
2019-01-25 12:30:00,12.77,12.77,12.73,12.77,122176.0,11.8863,11.8863,11.8491,11.8863,122176.0
2019-01-25 13:00:00,12.77,12.79,12.74,12.76,127760.0,11.8863,11.905,11.8584,11.877,127760.0
2019-01-25 13:30:00,12.76,12.79,12.75,12.79,132737.0,11.877,11.905,11.8677,11.905,132737.0
2019-01-25 14:00:00,12.79,12.79,12.69,12.71,132563.0,11.905,11.905,11.8119,11.8305,132563.0
2019-01-25 14:30:00,12.72,12.75,12.71,12.71,124060.0,11.8398,11.8677,11.8305,11.8305,124060.0
2019-01-25 15:00:00,12.72,12.75,12.69,12.69,184667.0,11.8398,11.8677,11.8119,11.8119,184667.0
2019-01-25 15:30:00,12.69,12.73,12.65,12.69,893838.0,11.8119,11.8491,11.7746,11.8119,893838.0
2019-01-28 09:30:00,12.62,12.62,12.54,12.59,56426.0,11.7467,11.7467,11.6723,11.7188,56426.0
2019-01-28 10:00:00,12.6,12.64,12.56,12.62,56505.0,11.7281,11.7653,11.6909,11.7467,56505.0
2019-01-28 10:30:00,12.63,12.71,12.61,12.66,144622.0,11.756,11.8305,11.7374,11.784,144622.0
2019-01-28 11:00:00,12.66,12.68,12.62,12.63,117758.0,11.784,11.8026,11.7467,11.756,117758.0
2019-01-28 11:30:00,12.63,12.64,12.51,12.53,131793.0,11.756,11.7653,11.6443,11.663,131793.0
2019-01-28 12:00:00,12.52,12.6,12.51,12.6,118213.0,11.6536,11.7281,11.6443,11.7281,118213.0
2019-01-28 12:30:00,12.6,12.64,12.59,12.62,46498.0,11.7281,11.7653,11.7188,11.7467,46498.0
2019-01-28 13:00:00,12.61,12.66,12.61,12.64,74944.0,11.7374,11.784,11.7374,11.7653,74944.0
2019-01-28 13:30:00,12.64,12.69,12.62,12.67,87695.0,11.7653,11.8119,11.7467,11.7933,87695.0
2019-01-28 14:00:00,12.67,12.68,12.6,12.62,61253.0,11.7933,11.8026,11.7281,11.7467,61253.0
2019-01-28 14:30:00,12.62,12.65,12.6,12.64,53200.0,11.7467,11.7746,11.7281,11.7653,53200.0
2019-01-28 15:00:00,12.63,12.65,12.59,12.63,86488.0,11.756,11.7746,11.7188,11.756,86488.0
2019-01-28 15:30:00,12.63,12.64,12.59,12.62,286166.0,11.756,11.7653,11.7188,11.7467,286166.0
2019-01-29 09:30:00,12.63,12.73,12.63,12.73,114234.0,11.756,11.8491,11.756,11.8491,114234.0
2019-01-29 10:00:00,12.73,12.79,12.69,12.78,174761.0,11.8491,11.905,11.8119,11.8957,174761.0
2019-01-29 10:30:00,12.78,12.79,12.71,12.73,418952.0,11.8957,11.905,11.8305,11.8491,418952.0
2019-01-29 11:00:00,12.72,12.8,12.71,12.8,294211.0,11.8398,11.9143,11.8305,11.9143,294211.0
2019-01-29 11:30:00,12.8,12.82,12.77,12.82,121886.0,11.9143,11.9329,11.8863,11.9329,121886.0
2019-01-29 12:00:00,12.82,12.82,12.79,12.79,110512.0,11.9329,11.9329,11.905,11.905,110512.0
2019-01-29 12:30:00,12.79,12.81,12.77,12.79,123284.0,11.905,11.9236,11.8863,11.905,123284.0
2019-01-29 13:00:00,12.78,12.81,12.77,12.78,160316.0,11.8957,11.9236,11.8863,11.8957,160316.0
2019-01-29 13:30:00,12.78,12.8,12.76,12.77,88552.0,11.8957,11.9143,11.877,11.8863,88552.0
2019-01-29 14:00:00,12.78,12.78,12.76,12.76,86539.0,11.8957,11.8957,11.877,11.877,86539.0
2019-01-29 14:30:00,12.77,12.81,12.75,12.78,233064.0,11.8863,11.9236,11.8677,11.8957,233064.0
2019-01-29 15:00:00,12.78,12.8,12.76,12.79,301695.0,11.8957,11.9143,11.877,11.905,301695.0
2019-01-29 15:30:00,12.79,12.8,12.7,12.71,663715.0,11.905,11.9143,11.8212,11.8305,663715.0
2019-01-30 09:30:00,12.69,12.71,12.51,12.54,104485.0,11.8119,11.8305,11.6443,11.6723,104485.0
2019-01-30 10:00:00,12.54,12.59,12.52,12.58,56817.0,11.6723,11.7188,11.6536,11.7095,56817.0
2019-01-30 10:30:00,12.58,12.59,12.5,12.53,43257.0,11.7095,11.7188,11.635,11.663,43257.0
2019-01-30 11:00:00,12.53,12.59,12.53,12.54,50314.0,11.663,11.7188,11.663,11.6723,50314.0
2019-01-30 11:30:00,12.53,12.6,12.53,12.57,38915.0,11.663,11.7281,11.663,11.7002,38915.0
2019-01-30 12:00:00,12.56,12.61,12.55,12.6,75542.0,11.6909,11.7374,11.6816,11.7281,75542.0
2019-01-30 12:30:00,12.59,12.61,12.57,12.59,60993.0,11.7188,11.7374,11.7002,11.7188,60993.0
2019-01-30 13:00:00,12.59,12.63,12.57,12.63,54244.0,11.7188,11.756,11.7002,11.756,54244.0
2019-01-30 13:30:00,12.63,12.65,12.6,12.61,63652.0,11.756,11.7746,11.7281,11.7374,63652.0
2019-01-30 14:00:00,12.6,12.76,12.59,12.7,119666.0,11.7281,11.877,11.7188,11.8212,119666.0
2019-01-30 14:30:00,12.71,12.8,12.69,12.79,111006.0,11.8305,11.9143,11.8119,11.905,111006.0
2019-01-30 15:00:00,12.79,12.79,12.69,12.71,109251.0,11.905,11.905,11.8119,11.8305,109251.0
2019-01-30 15:30:00,12.7,12.72,12.65,12.67,326843.0,11.8212,11.8398,11.7746,11.7933,326843.0
2019-01-31 09:30:00,12.68,12.79,12.65,12.75,100154.0,11.8026,11.905,11.7746,11.8677,100154.0
2019-01-31 10:00:00,12.75,12.78,12.71,12.75,66400.0,11.8677,11.8957,11.8305,11.8677,66400.0
2019-01-31 10:30:00,12.75,12.77,12.73,12.76,56611.0,11.8677,11.8863,11.8491,11.877,56611.0
2019-01-31 11:00:00,12.76,12.79,12.74,12.76,46857.0,11.877,11.905,11.8584,11.877,46857.0
2019-01-31 11:30:00,12.76,12.77,12.74,12.75,32684.0,11.877,11.8863,11.8584,11.8677,32684.0
2019-01-31 12:00:00,12.75,12.76,12.71,12.74,62454.0,11.8677,11.877,11.8305,11.8584,62454.0
2019-01-31 12:30:00,12.73,12.75,12.71,12.74,49598.0,11.8491,11.8677,11.8305,11.8584,49598.0
2019-01-31 13:00:00,12.75,12.77,12.72,12.73,39054.0,11.8677,11.8863,11.8398,11.8491,39054.0
2019-01-31 13:30:00,12.73,12.76,12.71,12.74,44961.0,11.8491,11.877,11.8305,11.8584,44961.0
2019-01-31 14:00:00,12.75,12.76,12.71,12.74,73261.0,11.8677,11.877,11.8305,11.8584,73261.0
2019-01-31 14:30:00,12.74,12.76,12.73,12.75,91522.0,11.8584,11.877,11.8491,11.8677,91522.0
2019-01-31 15:00:00,12.75,12.76,12.72,12.74,125787.0,11.8677,11.877,11.8398,11.8584,125787.0
2019-01-31 15:30:00,12.75,12.87,12.74,12.82,910640.0,11.8677,11.9794,11.8584,11.9329,910640.0
2019-02-01 09:30:00,12.85,12.85,12.7,12.7,104674.0,11.9608,11.9608,11.8212,11.8212,104674.0
2019-02-01 10:00:00,12.71,12.82,12.7,12.79,99438.0,11.8305,11.9329,11.8212,11.905,99438.0
2019-02-01 10:30:00,12.79,12.82,12.75,12.76,60934.0,11.905,11.9329,11.8677,11.877,60934.0
2019-02-01 11:00:00,12.77,12.79,12.75,12.79,106318.0,11.8863,11.905,11.8677,11.905,106318.0
2019-02-01 11:30:00,12.78,12.83,12.78,12.83,66946.0,11.8957,11.9422,11.8957,11.9422,66946.0
2019-02-01 12:00:00,12.82,12.83,12.77,12.77,77000.0,11.9329,11.9422,11.8863,11.8863,77000.0
2019-02-01 12:30:00,12.77,12.78,12.77,12.78,25984.0,11.8863,11.8957,11.8863,11.8957,25984.0
2019-02-01 13:00:00,12.78,12.79,12.74,12.74,60197.0,11.8957,11.905,11.8584,11.8584,60197.0
2019-02-01 13:30:00,12.75,12.75,12.72,12.73,48336.0,11.8677,11.8677,11.8398,11.8491,48336.0
2019-02-01 14:00:00,12.73,12.75,12.71,12.74,98416.0,11.8491,11.8677,11.8305,11.8584,98416.0
2019-02-01 14:30:00,12.73,12.75,12.7,12.72,187287.0,11.8491,11.8677,11.8212,11.8398,187287.0
2019-02-01 15:00:00,12.72,12.73,12.69,12.72,116510.0,11.8398,11.8491,11.8119,11.8398,116510.0
2019-02-01 15:30:00,12.71,12.76,12.7,12.73,342733.0,11.8305,11.877,11.8212,11.8491,342733.0
2019-02-04 09:30:00,12.73,12.79,12.7,12.74,66149.0,11.8491,11.905,11.8212,11.8584,66149.0
2019-02-04 10:00:00,12.73,12.77,12.69,12.72,114007.0,11.8491,11.8863,11.8119,11.8398,114007.0
2019-02-04 10:30:00,12.72,12.77,12.71,12.73,49716.0,11.8398,11.8863,11.8305,11.8491,49716.0
2019-02-04 11:00:00,12.74,12.81,12.73,12.81,293530.0,11.8584,11.9236,11.8491,11.9236,293530.0
2019-02-04 11:30:00,12.81,12.88,12.79,12.86,79982.0,11.9236,11.9887,11.905,11.9701,79982.0
2019-02-04 12:00:00,12.87,12.92,12.86,12.9,183041.0,11.9794,12.026,11.9701,12.0073,183041.0
2019-02-04 12:30:00,12.9,12.94,12.89,12.94,132004.0,12.0073,12.0446,11.998,12.0446,132004.0
2019-02-04 13:00:00,12.95,12.96,12.88,12.89,92272.0,12.0539,12.0632,11.9887,11.998,92272.0
2019-02-04 13:30:00,12.89,12.9,12.86,12.89,99980.0,11.998,12.0073,11.9701,11.998,99980.0
2019-02-04 14:00:00,12.9,12.91,12.87,12.88,121518.0,12.0073,12.0167,11.9794,11.9887,121518.0
2019-02-04 14:30:00,12.88,12.89,12.85,12.88,99244.0,11.9887,11.998,11.9608,11.9887,99244.0
2019-02-04 15:00:00,12.87,12.89,12.86,12.88,122705.0,11.9794,11.998,11.9701,11.9887,122705.0
2019-02-04 15:30:00,12.88,12.9,12.84,12.87,495911.0,11.9887,12.0073,11.9515,11.9794,495911.0
2019-02-05 09:30:00,12.85,12.94,12.84,12.86,89100.0,11.9608,12.0446,11.9515,11.9701,89100.0
2019-02-05 10:00:00,12.86,12.91,12.86,12.9,105822.0,11.9701,12.0167,11.9701,12.0073,105822.0
2019-02-05 10:30:00,12.9,12.91,12.89,12.91,118395.0,12.0073,12.0167,11.998,12.0167,118395.0
2019-02-05 11:00:00,12.91,12.91,12.8,12.8,170842.0,12.0167,12.0167,11.9143,11.9143,170842.0
2019-02-05 11:30:00,12.81,12.83,12.78,12.81,84687.0,11.9236,11.9422,11.8957,11.9236,84687.0
2019-02-05 12:00:00,12.81,12.83,12.8,12.83,67301.0,11.9236,11.9422,11.9143,11.9422,67301.0
2019-02-05 12:30:00,12.82,12.85,12.82,12.84,110092.0,11.9329,11.9608,11.9329,11.9515,110092.0
2019-02-05 13:00:00,12.85,12.87,12.81,12.84,191094.0,11.9608,11.9794,11.9236,11.9515,191094.0
2019-02-05 13:30:00,12.85,12.86,12.84,12.84,83287.0,11.9608,11.9701,11.9515,11.9515,83287.0
2019-02-05 14:00:00,12.85,12.87,12.84,12.84,106128.0,11.9608,11.9794,11.9515,11.9515,106128.0
2019-02-05 14:30:00,12.84,12.88,12.83,12.87,109327.0,11.9515,11.9887,11.9422,11.9794,109327.0
2019-02-05 15:00:00,12.86,12.9,12.86,12.9,130296.0,11.9701,12.0073,11.9701,12.0073,130296.0
2019-02-05 15:30:00,12.89,12.99,12.89,12.99,682461.0,11.998,12.0911,11.998,12.0911,682461.0
2019-02-06 09:30:00,12.98,13.05,12.95,13.01,120060.0,12.0818,12.147,12.0539,12.1097,120060.0
2019-02-06 10:00:00,13.01,13.04,12.97,13.03,173293.0,12.1097,12.1377,12.0725,12.1284,173293.0
2019-02-06 10:30:00,13.03,13.1,13.02,13.1,119310.0,12.1284,12.1935,12.119,12.1935,119310.0
2019-02-06 11:00:00,13.1,13.11,13.08,13.1,128375.0,12.1935,12.2028,12.1749,12.1935,128375.0
2019-02-06 11:30:00,13.1,13.13,13.09,13.11,99307.0,12.1935,12.2214,12.1842,12.2028,99307.0
2019-02-06 12:00:00,13.1,13.11,13.05,13.05,87795.0,12.1935,12.2028,12.147,12.147,87795.0
2019-02-06 12:30:00,13.06,13.09,13.05,13.07,62793.0,12.1563,12.1842,12.147,12.1656,62793.0
2019-02-06 13:00:00,13.08,13.09,13.06,13.08,49254.0,12.1749,12.1842,12.1563,12.1749,49254.0
2019-02-06 13:30:00,13.08,13.12,13.08,13.09,80125.0,12.1749,12.2121,12.1749,12.1842,80125.0
2019-02-06 14:00:00,13.09,13.09,12.98,12.98,131332.0,12.1842,12.1842,12.0818,12.0818,131332.0
2019-02-06 14:30:00,12.98,12.99,12.93,12.95,66650.0,12.0818,12.0911,12.0353,12.0539,66650.0
2019-02-06 15:00:00,12.95,12.96,12.93,12.93,79798.0,12.0539,12.0632,12.0353,12.0353,79798.0
2019-02-06 15:30:00,12.93,12.96,12.91,12.93,356328.0,12.0353,12.0632,12.0167,12.0353,356328.0
2019-02-07 09:30:00,12.84,12.84,12.68,12.71,100377.0,11.9515,11.9515,11.8026,11.8305,100377.0
2019-02-07 10:00:00,12.71,12.75,12.68,12.75,176644.0,11.8305,11.8677,11.8026,11.8677,176644.0
2019-02-07 10:30:00,12.74,12.77,12.63,12.64,143551.0,11.8584,11.8863,11.756,11.7653,143551.0
2019-02-07 11:00:00,12.65,12.65,12.56,12.57,109023.0,11.7746,11.7746,11.6909,11.7002,109023.0
2019-02-07 11:30:00,12.57,12.58,12.51,12.54,236670.0,11.7002,11.7095,11.6443,11.6723,236670.0
2019-02-07 12:00:00,12.54,12.61,12.53,12.61,222460.0,11.6723,11.7374,11.663,11.7374,222460.0
2019-02-07 12:30:00,12.61,12.66,12.56,12.58,361076.0,11.7374,11.784,11.6909,11.7095,361076.0
2019-02-07 13:00:00,12.58,12.68,12.57,12.62,132673.0,11.7095,11.8026,11.7002,11.7467,132673.0
2019-02-07 13:30:00,12.62,12.68,12.6,12.65,178725.0,11.7467,11.8026,11.7281,11.7746,178725.0
2019-02-07 14:00:00,12.65,12.65,12.56,12.61,198257.0,11.7746,11.7746,11.6909,11.7374,198257.0
2019-02-07 14:30:00,12.61,12.66,12.59,12.65,206705.0,11.7374,11.784,11.7188,11.7746,206705.0
2019-02-07 15:00:00,12.65,12.68,12.6,12.65,274908.0,11.7746,11.8026,11.7281,11.7746,274908.0
2019-02-07 15:30:00,12.66,12.72,12.6,12.7,529991.0,11.784,11.8398,11.7281,11.8212,529991.0
2019-02-08 09:30:00,12.67,12.95,12.43,12.44,625977.0,11.7933,12.0539,11.5699,11.5792,625977.0
2019-02-08 10:00:00,12.44,12.44,12.18,12.3,190537.0,11.5792,11.5792,11.3372,11.4489,190537.0
2019-02-08 10:30:00,12.29,12.44,12.28,12.3,220255.0,11.4396,11.5792,11.4303,11.4489,220255.0
2019-02-08 11:00:00,12.3,12.33,12.22,12.26,216923.0,11.4489,11.4768,11.3744,11.4116,216923.0
2019-02-08 11:30:00,12.27,12.39,12.23,12.38,197136.0,11.4209,11.5326,11.3837,11.5233,197136.0
2019-02-08 12:00:00,12.38,12.42,12.32,12.41,97771.0,11.5233,11.5606,11.4675,11.5513,97771.0
2019-02-08 12:30:00,12.41,12.5,12.4,12.48,112820.0,11.5513,11.635,11.5419,11.6164,112820.0
2019-02-08 13:00:00,12.48,12.52,12.43,12.43,160482.0,11.6164,11.6536,11.5699,11.5699,160482.0
2019-02-08 13:30:00,12.44,12.48,12.42,12.45,105615.0,11.5792,11.6164,11.5606,11.5885,105615.0
2019-02-08 14:00:00,12.45,12.47,12.41,12.46,108230.0,11.5885,11.6071,11.5513,11.5978,108230.0
2019-02-08 14:30:00,12.46,12.47,12.42,12.43,131295.0,11.5978,11.6071,11.5606,11.5699,131295.0
2019-02-08 15:00:00,12.43,12.45,12.41,12.45,146820.0,11.5699,11.5885,11.5513,11.5885,146820.0
2019-02-08 15:30:00,12.45,12.47,12.41,12.47,508021.0,11.5885,11.6071,11.5513,11.6071,508021.0
2019-02-11 09:30:00,12.54,12.79,12.21,12.23,257241.0,11.6723,11.905,11.3651,11.3837,257241.0
2019-02-11 10:00:00,12.24,12.3,12.2,12.2,185408.0,11.393,11.4489,11.3558,11.3558,185408.0
2019-02-11 10:30:00,12.21,12.23,12.15,12.15,101680.0,11.3651,11.3837,11.3092,11.3092,101680.0
2019-02-11 11:00:00,12.15,12.19,12.11,12.17,241703.0,11.3092,11.3465,11.272,11.3279,241703.0
2019-02-11 11:30:00,12.17,12.19,12.13,12.15,102729.0,11.3279,11.3465,11.2906,11.3092,102729.0
2019-02-11 12:00:00,12.15,12.22,12.15,12.22,95203.0,11.3092,11.3744,11.3092,11.3744,95203.0
2019-02-11 12:30:00,12.22,12.23,12.16,12.19,94796.0,11.3744,11.3837,11.3186,11.3465,94796.0
2019-02-11 13:00:00,12.19,12.19,12.15,12.15,92007.0,11.3465,11.3465,11.3092,11.3092,92007.0
2019-02-11 13:30:00,12.15,12.17,12.13,12.14,63809.0,11.3092,11.3279,11.2906,11.2999,63809.0
2019-02-11 14:00:00,12.13,12.15,12.1,12.1,97934.0,11.2906,11.3092,11.2627,11.2627,97934.0
2019-02-11 14:30:00,12.11,12.18,12.1,12.18,173284.0,11.272,11.3372,11.2627,11.3372,173284.0
2019-02-11 15:00:00,12.18,12.24,12.15,12.23,175924.0,11.3372,11.393,11.3092,11.3837,175924.0
2019-02-11 15:30:00,12.23,12.24,12.19,12.22,592418.0,11.3837,11.393,11.3465,11.3744,592418.0
2019-02-12 09:30:00,12.26,12.52,12.26,12.49,233478.0,11.4116,11.6536,11.4116,11.6257,233478.0
2019-02-12 10:00:00,12.49,12.52,12.46,12.48,189184.0,11.6257,11.6536,11.5978,11.6164,189184.0
2019-02-12 10:30:00,12.49,12.49,12.39,12.44,134644.0,11.6257,11.6257,11.5326,11.5792,134644.0
2019-02-12 11:00:00,12.44,12.46,12.41,12.44,107993.0,11.5792,11.5978,11.5513,11.5792,107993.0
2019-02-12 11:30:00,12.44,12.45,12.41,12.45,79726.0,11.5792,11.5885,11.5513,11.5885,79726.0
2019-02-12 12:00:00,12.45,12.45,12.38,12.4,102230.0,11.5885,11.5885,11.5233,11.5419,102230.0
2019-02-12 12:30:00,12.41,12.42,12.4,12.42,44712.0,11.5513,11.5606,11.5419,11.5606,44712.0
2019-02-12 13:00:00,12.41,12.44,12.41,12.44,51612.0,11.5513,11.5792,11.5513,11.5792,51612.0
2019-02-12 13:30:00,12.44,12.46,12.43,12.46,43592.0,11.5792,11.5978,11.5699,11.5978,43592.0
2019-02-12 14:00:00,12.45,12.45,12.43,12.44,58244.0,11.5885,11.5885,11.5699,11.5792,58244.0
2019-02-12 14:30:00,12.44,12.44,12.4,12.4,88963.0,11.5792,11.5792,11.5419,11.5419,88963.0
2019-02-12 15:00:00,12.41,12.43,12.4,12.43,83935.0,11.5513,11.5699,11.5419,11.5699,83935.0
2019-02-12 15:30:00,12.43,12.43,12.4,12.41,329625.0,11.5699,11.5699,11.5419,11.5513,329625.0
2019-02-13 09:30:00,12.44,12.53,12.38,12.52,61893.0,11.5792,11.663,11.5233,11.6536,61893.0
2019-02-13 10:00:00,12.52,12.61,12.49,12.53,156774.0,11.6536,11.7374,11.6257,11.663,156774.0
2019-02-13 10:30:00,12.53,12.55,12.47,12.48,104375.0,11.663,11.6816,11.6071,11.6164,104375.0
2019-02-13 11:00:00,12.48,12.53,12.45,12.45,86362.0,11.6164,11.663,11.5885,11.5885,86362.0
2019-02-13 11:30:00,12.45,12.48,12.41,12.48,74758.0,11.5885,11.6164,11.5513,11.6164,74758.0
2019-02-13 12:00:00,12.48,12.48,12.44,12.45,41118.0,11.6164,11.6164,11.5792,11.5885,41118.0
2019-02-13 12:30:00,12.44,12.48,12.44,12.46,54839.0,11.5792,11.6164,11.5792,11.5978,54839.0
2019-02-13 13:00:00,12.46,12.46,12.42,12.44,93696.0,11.5978,11.5978,11.5606,11.5792,93696.0
2019-02-13 13:30:00,12.44,12.44,12.41,12.42,34748.0,11.5792,11.5792,11.5513,11.5606,34748.0
2019-02-13 14:00:00,12.42,12.42,12.36,12.38,127857.0,11.5606,11.5606,11.5047,11.5233,127857.0
2019-02-13 14:30:00,12.38,12.45,12.38,12.45,82290.0,11.5233,11.5885,11.5233,11.5885,82290.0
2019-02-13 15:00:00,12.45,12.48,12.43,12.48,135030.0,11.5885,11.6164,11.5699,11.6164,135030.0
2019-02-13 15:30:00,12.48,12.49,12.43,12.44,409879.0,11.6164,11.6257,11.5699,11.5792,409879.0
2019-02-14 09:30:00,12.39,12.47,12.35,12.46,159131.0,11.5326,11.6071,11.4954,11.5978,159131.0
2019-02-14 10:00:00,12.46,12.53,12.45,12.52,68418.0,11.5978,11.663,11.5885,11.6536,68418.0
2019-02-14 10:30:00,12.51,12.55,12.47,12.54,101613.0,11.6443,11.6816,11.6071,11.6723,101613.0
2019-02-14 11:00:00,12.54,12.55,12.5,12.51,51584.0,11.6723,11.6816,11.635,11.6443,51584.0
2019-02-14 11:30:00,12.52,12.59,12.51,12.58,74452.0,11.6536,11.7188,11.6443,11.7095,74452.0
2019-02-14 12:00:00,12.59,12.65,12.58,12.62,103116.0,11.7188,11.7746,11.7095,11.7467,103116.0
2019-02-14 12:30:00,12.63,12.63,12.59,12.62,41793.0,11.756,11.756,11.7188,11.7467,41793.0
2019-02-14 13:00:00,12.62,12.62,12.57,12.58,58350.0,11.7467,11.7467,11.7002,11.7095,58350.0
2019-02-14 13:30:00,12.58,12.61,12.58,12.6,40443.0,11.7095,11.7374,11.7095,11.7281,40443.0
2019-02-14 14:00:00,12.6,12.64,12.59,12.63,72392.0,11.7281,11.7653,11.7188,11.756,72392.0
2019-02-14 14:30:00,12.63,12.64,12.56,12.56,76676.0,11.756,11.7653,11.6909,11.6909,76676.0
2019-02-14 15:00:00,12.56,12.62,12.55,12.57,129831.0,11.6909,11.7467,11.6816,11.7002,129831.0
2019-02-14 15:30:00,12.57,12.59,12.5,12.5,387002.0,11.7002,11.7188,11.635,11.635,387002.0
2019-02-15 09:30:00,12.57,12.61,12.44,12.57,172964.0,11.7002,11.7374,11.5792,11.7002,172964.0
2019-02-15 10:00:00,12.57,12.63,12.55,12.61,111636.0,11.7002,11.756,11.6816,11.7374,111636.0
2019-02-15 10:30:00,12.61,12.71,12.61,12.7,130749.0,11.7374,11.8305,11.7374,11.8212,130749.0
2019-02-15 11:00:00,12.7,12.74,12.7,12.71,153816.0,11.8212,11.8584,11.8212,11.8305,153816.0
2019-02-15 11:30:00,12.72,12.73,12.69,12.7,71339.0,11.8398,11.8491,11.8119,11.8212,71339.0
2019-02-15 12:00:00,12.71,12.71,12.68,12.69,55016.0,11.8305,11.8305,11.8026,11.8119,55016.0
2019-02-15 12:30:00,12.7,12.7,12.65,12.68,90549.0,11.8212,11.8212,11.7746,11.8026,90549.0
2019-02-15 13:00:00,12.69,12.69,12.65,12.66,61336.0,11.8119,11.8119,11.7746,11.784,61336.0
2019-02-15 13:30:00,12.67,12.71,12.66,12.69,106101.0,11.7933,11.8305,11.784,11.8119,106101.0
2019-02-15 14:00:00,12.69,12.72,12.69,12.7,48206.0,11.8119,11.8398,11.8119,11.8212,48206.0
2019-02-15 14:30:00,12.7,12.74,12.7,12.73,74616.0,11.8212,11.8584,11.8212,11.8491,74616.0
2019-02-15 15:00:00,12.73,12.73,12.7,12.71,104576.0,11.8491,11.8491,11.8212,11.8305,104576.0
2019-02-15 15:30:00,12.71,12.77,12.7,12.75,420760.0,11.8305,11.8863,11.8212,11.8677,420760.0
2019-02-19 09:30:00,12.75,12.8,12.71,12.72,116954.0,11.8677,11.9143,11.8305,11.8398,116954.0
2019-02-19 10:00:00,12.72,12.82,12.72,12.81,95886.0,11.8398,11.9329,11.8398,11.9236,95886.0
2019-02-19 10:30:00,12.8,12.81,12.76,12.79,66876.0,11.9143,11.9236,11.877,11.905,66876.0
2019-02-19 11:00:00,12.8,12.84,12.79,12.84,80647.0,11.9143,11.9515,11.905,11.9515,80647.0
2019-02-19 11:30:00,12.84,12.9,12.83,12.9,75285.0,11.9515,12.0073,11.9422,12.0073,75285.0
2019-02-19 12:00:00,12.9,12.9,12.85,12.87,55679.0,12.0073,12.0073,11.9608,11.9794,55679.0
2019-02-19 12:30:00,12.87,12.87,12.84,12.86,78904.0,11.9794,11.9794,11.9515,11.9701,78904.0
2019-02-19 13:00:00,12.86,12.86,12.83,12.84,49028.0,11.9701,11.9701,11.9422,11.9515,49028.0
2019-02-19 13:30:00,12.85,12.87,12.84,12.87,52449.0,11.9608,11.9794,11.9515,11.9794,52449.0
2019-02-19 14:00:00,12.87,12.88,12.8,12.82,115560.0,11.9794,11.9887,11.9143,11.9329,115560.0
2019-02-19 14:30:00,12.81,12.85,12.81,12.82,203876.0,11.9236,11.9608,11.9236,11.9329,203876.0
2019-02-19 15:00:00,12.83,12.85,12.82,12.85,147258.0,11.9422,11.9608,11.9329,11.9608,147258.0
2019-02-19 15:30:00,12.85,12.86,12.75,12.77,574117.0,11.9608,11.9701,11.8677,11.8863,574117.0
2019-02-20 09:30:00,12.78,12.86,12.72,12.82,104654.0,11.8957,11.9701,11.8398,11.9329,104654.0
2019-02-20 10:00:00,12.82,12.86,12.81,12.86,72356.0,11.9329,11.9701,11.9236,11.9701,72356.0
2019-02-20 10:30:00,12.86,12.94,12.85,12.93,102860.0,11.9701,12.0446,11.9608,12.0353,102860.0
2019-02-20 11:00:00,12.92,12.99,12.92,12.99,84665.0,12.026,12.0911,12.026,12.0911,84665.0
2019-02-20 11:30:00,12.99,13.03,12.97,12.98,167123.0,12.0911,12.1284,12.0725,12.0818,167123.0
2019-02-20 12:00:00,12.98,13.01,12.95,12.96,82655.0,12.0818,12.1097,12.0539,12.0632,82655.0
2019-02-20 12:30:00,12.96,12.99,12.94,12.97,92488.0,12.0632,12.0911,12.0446,12.0725,92488.0
2019-02-20 13:00:00,12.98,12.99,12.97,12.99,59001.0,12.0818,12.0911,12.0725,12.0911,59001.0
2019-02-20 13:30:00,12.99,13.01,12.98,13.0,73262.0,12.0911,12.1097,12.0818,12.1004,73262.0
2019-02-20 14:00:00,13.0,13.02,12.93,12.96,199198.0,12.1004,12.119,12.0353,12.0632,199198.0
2019-02-20 14:30:00,12.96,12.98,12.93,12.95,98545.0,12.0632,12.0818,12.0353,12.0539,98545.0
2019-02-20 15:00:00,12.95,12.97,12.93,12.94,111391.0,12.0539,12.0725,12.0353,12.0446,111391.0
2019-02-20 15:30:00,12.93,12.94,12.86,12.88,566033.0,12.0353,12.0446,11.9701,11.9887,566033.0
2019-02-21 09:30:00,12.83,12.86,12.75,12.82,128565.0,11.9422,11.9701,11.8677,11.9329,128565.0
2019-02-21 10:00:00,12.82,12.86,12.79,12.84,167476.0,11.9329,11.9701,11.905,11.9515,167476.0
2019-02-21 10:30:00,12.84,12.86,12.82,12.84,81801.0,11.9515,11.9701,11.9329,11.9515,81801.0
2019-02-21 11:00:00,12.84,12.85,12.79,12.8,125688.0,11.9515,11.9608,11.905,11.9143,125688.0
2019-02-21 11:30:00,12.79,12.86,12.79,12.85,66829.0,11.905,11.9701,11.905,11.9608,66829.0
2019-02-21 12:00:00,12.85,12.85,12.81,12.83,49223.0,11.9608,11.9608,11.9236,11.9422,49223.0
2019-02-21 12:30:00,12.82,12.85,12.8,12.8,72327.0,11.9329,11.9608,11.9143,11.9143,72327.0
2019-02-21 13:00:00,12.81,12.82,12.78,12.79,141916.0,11.9236,11.9329,11.8957,11.905,141916.0
2019-02-21 13:30:00,12.79,12.81,12.78,12.79,72215.0,11.905,11.9236,11.8957,11.905,72215.0
2019-02-21 14:00:00,12.79,12.83,12.78,12.82,201249.0,11.905,11.9422,11.8957,11.9329,201249.0
2019-02-21 14:30:00,12.82,12.83,12.78,12.81,104034.0,11.9329,11.9422,11.8957,11.9236,104034.0
2019-02-21 15:00:00,12.81,12.82,12.78,12.79,68075.0,11.9236,11.9329,11.8957,11.905,68075.0
2019-02-21 15:30:00,12.79,12.81,12.74,12.79,419046.0,11.905,11.9236,11.8584,11.905,419046.0
2019-02-22 09:30:00,12.85,12.94,12.83,12.93,162005.0,11.9608,12.0446,11.9422,12.0353,162005.0
2019-02-22 10:00:00,12.93,12.96,12.91,12.95,75634.0,12.0353,12.0632,12.0167,12.0539,75634.0
2019-02-22 10:30:00,12.96,12.99,12.93,12.96,134371.0,12.0632,12.0911,12.0353,12.0632,134371.0
2019-02-22 11:00:00,12.96,13.01,12.94,12.99,299279.0,12.0632,12.1097,12.0446,12.0911,299279.0
2019-02-22 11:30:00,13.0,13.02,12.99,13.02,109359.0,12.1004,12.119,12.0911,12.119,109359.0
2019-02-22 12:00:00,13.02,13.05,12.97,13.0,317489.0,12.119,12.147,12.0725,12.1004,317489.0
2019-02-22 12:30:00,13.0,13.01,12.97,12.99,102212.0,12.1004,12.1097,12.0725,12.0911,102212.0
2019-02-22 13:00:00,13.0,13.0,12.98,13.0,66636.0,12.1004,12.1004,12.0818,12.1004,66636.0
2019-02-22 13:30:00,13.0,13.02,12.98,13.01,149296.0,12.1004,12.119,12.0818,12.1097,149296.0
2019-02-22 14:00:00,13.01,13.02,12.99,13.01,119538.0,12.1097,12.119,12.0911,12.1097,119538.0
2019-02-22 14:30:00,13.01,13.02,12.97,12.98,125129.0,12.1097,12.119,12.0725,12.0818,125129.0
2019-02-22 15:00:00,12.97,12.99,12.92,12.95,157939.0,12.0725,12.0911,12.026,12.0539,157939.0
2019-02-22 15:30:00,12.95,13.0,12.94,12.99,383482.0,12.0539,12.1004,12.0446,12.0911,383482.0
2019-02-25 09:30:00,13.11,13.18,13.03,13.17,175062.0,12.2028,12.268,12.1284,12.2587,175062.0
2019-02-25 10:00:00,13.18,13.19,13.13,13.16,136628.0,12.268,12.2773,12.2214,12.2494,136628.0
2019-02-25 10:30:00,13.16,13.16,13.1,13.15,183385.0,12.2494,12.2494,12.1935,12.24,183385.0
2019-02-25 11:00:00,13.14,13.15,13.11,13.13,91914.0,12.2307,12.24,12.2028,12.2214,91914.0
2019-02-25 11:30:00,13.13,13.16,13.12,13.13,104458.0,12.2214,12.2494,12.2121,12.2214,104458.0
2019-02-25 12:00:00,13.13,13.13,13.07,13.09,110594.0,12.2214,12.2214,12.1656,12.1842,110594.0
2019-02-25 12:30:00,13.08,13.08,13.05,13.06,86128.0,12.1749,12.1749,12.147,12.1563,86128.0
2019-02-25 13:00:00,13.07,13.1,13.05,13.07,58385.0,12.1656,12.1935,12.147,12.1656,58385.0
2019-02-25 13:30:00,13.07,13.08,13.05,13.08,78230.0,12.1656,12.1749,12.147,12.1749,78230.0
2019-02-25 14:00:00,13.07,13.08,13.05,13.07,88780.0,12.1656,12.1749,12.147,12.1656,88780.0
2019-02-25 14:30:00,13.07,13.08,13.04,13.05,120976.0,12.1656,12.1749,12.1377,12.147,120976.0
2019-02-25 15:00:00,13.06,13.09,13.05,13.06,224948.0,12.1563,12.1842,12.147,12.1563,224948.0
2019-02-25 15:30:00,13.05,13.06,12.99,13.0,779766.0,12.147,12.1563,12.0911,12.1004,779766.0
2019-02-26 09:30:00,13.02,13.06,12.97,13.04,107523.0,12.119,12.1563,12.0725,12.1377,107523.0
2019-02-26 10:00:00,13.03,13.07,13.02,13.04,105833.0,12.1284,12.1656,12.119,12.1377,105833.0
2019-02-26 10:30:00,13.04,13.04,13.01,13.02,62294.0,12.1377,12.1377,12.1097,12.119,62294.0
2019-02-26 11:00:00,13.02,13.06,13.0,13.04,105168.0,12.119,12.1563,12.1004,12.1377,105168.0
2019-02-26 11:30:00,13.04,13.05,13.01,13.03,62202.0,12.1377,12.147,12.1097,12.1284,62202.0
2019-02-26 12:00:00,13.03,13.04,13.02,13.03,49590.0,12.1284,12.1377,12.119,12.1284,49590.0
2019-02-26 12:30:00,13.04,13.05,13.01,13.01,111139.0,12.1377,12.147,12.1097,12.1097,111139.0
2019-02-26 13:00:00,13.02,13.03,13.0,13.02,38367.0,12.119,12.1284,12.1004,12.119,38367.0
2019-02-26 13:30:00,13.02,13.03,13.0,13.03,60560.0,12.119,12.1284,12.1004,12.1284,60560.0
2019-02-26 14:00:00,13.03,13.03,12.99,13.01,136343.0,12.1284,12.1284,12.0911,12.1097,136343.0
2019-02-26 14:30:00,13.01,13.05,13.0,13.03,133588.0,12.1097,12.147,12.1004,12.1284,133588.0
2019-02-26 15:00:00,13.03,13.04,13.01,13.01,459865.0,12.1284,12.1377,12.1097,12.1097,459865.0
2019-02-26 15:30:00,13.02,13.06,13.0,13.02,779298.0,12.119,12.1563,12.1004,12.119,779298.0
2019-02-27 09:30:00,12.95,13.0,12.89,12.99,103654.0,12.0539,12.1004,11.998,12.0911,103654.0
2019-02-27 10:00:00,12.99,12.99,12.91,12.96,99265.0,12.0911,12.0911,12.0167,12.0632,99265.0
2019-02-27 10:30:00,12.96,13.01,12.95,13.0,90627.0,12.0632,12.1097,12.0539,12.1004,90627.0
2019-02-27 11:00:00,13.0,13.06,12.99,13.03,92229.0,12.1004,12.1563,12.0911,12.1284,92229.0
2019-02-27 11:30:00,13.03,13.05,13.01,13.03,64311.0,12.1284,12.147,12.1097,12.1284,64311.0
2019-02-27 12:00:00,13.03,13.03,12.99,13.0,60009.0,12.1284,12.1284,12.0911,12.1004,60009.0
2019-02-27 12:30:00,13.0,13.05,13.0,13.04,256887.0,12.1004,12.147,12.1004,12.1377,256887.0
2019-02-27 13:00:00,13.04,13.06,13.01,13.03,124940.0,12.1377,12.1563,12.1097,12.1284,124940.0
2019-02-27 13:30:00,13.03,13.1,13.0,13.08,247467.0,12.1284,12.1935,12.1004,12.1749,247467.0
2019-02-27 14:00:00,13.07,13.08,13.05,13.08,39822.0,12.1656,12.1749,12.147,12.1749,39822.0
2019-02-27 14:30:00,13.08,13.11,13.06,13.09,87628.0,12.1749,12.2028,12.1563,12.1842,87628.0
2019-02-27 15:00:00,13.09,13.1,13.06,13.06,128120.0,12.1842,12.1935,12.1563,12.1563,128120.0
2019-02-27 15:30:00,13.06,13.07,13.0,13.05,470093.0,12.1563,12.1656,12.1004,12.147,470093.0
2019-02-28 09:30:00,13.04,13.04,12.98,13.0,94819.0,12.1377,12.1377,12.0818,12.1004,94819.0
2019-02-28 10:00:00,13.0,13.03,12.98,13.03,114604.0,12.1004,12.1284,12.0818,12.1284,114604.0
2019-02-28 10:30:00,13.03,13.08,13.02,13.06,110634.0,12.1284,12.1749,12.119,12.1563,110634.0
2019-02-28 11:00:00,13.06,13.08,13.04,13.06,102333.0,12.1563,12.1749,12.1377,12.1563,102333.0
2019-02-28 11:30:00,13.05,13.08,13.04,13.05,88579.0,12.147,12.1749,12.1377,12.147,88579.0
2019-02-28 12:00:00,13.05,13.07,13.04,13.07,63221.0,12.147,12.1656,12.1377,12.1656,63221.0
2019-02-28 12:30:00,13.07,13.07,13.04,13.06,70469.0,12.1656,12.1656,12.1377,12.1563,70469.0
2019-02-28 13:00:00,13.07,13.07,13.04,13.06,133192.0,12.1656,12.1656,12.1377,12.1563,133192.0
2019-02-28 13:30:00,13.06,13.07,13.04,13.06,98734.0,12.1563,12.1656,12.1377,12.1563,98734.0
2019-02-28 14:00:00,13.07,13.07,13.04,13.06,68764.0,12.1656,12.1656,12.1377,12.1563,68764.0
2019-02-28 14:30:00,13.06,13.06,13.02,13.03,80604.0,12.1563,12.1563,12.119,12.1284,80604.0
2019-02-28 15:00:00,13.03,13.05,13.01,13.01,157366.0,12.1284,12.147,12.1097,12.1097,157366.0
2019-02-28 15:30:00,13.01,13.04,12.99,13.02,542117.0,12.1097,12.1377,12.0911,12.119,542117.0
2019-03-01 09:30:00,13.1,13.25,13.06,13.24,83169.0,12.1935,12.3331,12.1563,12.3238,83169.0
2019-03-01 10:00:00,13.24,13.25,13.18,13.24,175784.0,12.3238,12.3331,12.268,12.3238,175784.0
2019-03-01 10:30:00,13.24,13.26,13.21,13.26,117767.0,12.3238,12.3424,12.2959,12.3424,117767.0
2019-03-01 11:00:00,13.26,13.27,13.22,13.25,231549.0,12.3424,12.3517,12.3052,12.3331,231549.0
2019-03-01 11:30:00,13.25,13.26,13.17,13.19,93810.0,12.3331,12.3424,12.2587,12.2773,93810.0
2019-03-01 12:00:00,13.19,13.21,13.17,13.21,64909.0,12.2773,12.2959,12.2587,12.2959,64909.0
2019-03-01 12:30:00,13.21,13.26,13.2,13.26,91081.0,12.2959,12.3424,12.2866,12.3424,91081.0
2019-03-01 13:00:00,13.26,13.27,13.23,13.27,79934.0,12.3424,12.3517,12.3145,12.3517,79934.0
2019-03-01 13:30:00,13.27,13.27,13.25,13.27,31364.0,12.3517,12.3517,12.3331,12.3517,31364.0
2019-03-01 14:00:00,13.27,13.28,13.24,13.24,190774.0,12.3517,12.3611,12.3238,12.3238,190774.0
2019-03-01 14:30:00,13.24,13.25,13.22,13.24,44899.0,12.3238,12.3331,12.3052,12.3238,44899.0
2019-03-01 15:00:00,13.24,13.26,13.24,13.25,84351.0,12.3238,12.3424,12.3238,12.3331,84351.0
2019-03-01 15:30:00,13.25,13.28,13.24,13.25,476403.0,12.3331,12.3611,12.3238,12.3331,476403.0
2019-03-04 09:30:00,13.32,13.41,13.3,13.34,147556.0,12.3983,12.4821,12.3797,12.4169,147556.0
2019-03-04 10:00:00,13.34,13.34,13.29,13.33,105123.0,12.4169,12.4169,12.3704,12.4076,105123.0
2019-03-04 10:30:00,13.33,13.34,13.26,13.27,278683.0,12.4076,12.4169,12.3424,12.3517,278683.0
2019-03-04 11:00:00,13.27,13.28,13.24,13.26,157512.0,12.3517,12.3611,12.3238,12.3424,157512.0
2019-03-04 11:30:00,13.25,13.26,13.12,13.13,276997.0,12.3331,12.3424,12.2121,12.2214,276997.0
2019-03-04 12:00:00,13.13,13.16,13.12,13.16,151507.0,12.2214,12.2494,12.2121,12.2494,151507.0
2019-03-04 12:30:00,13.16,13.17,13.12,13.15,113728.0,12.2494,12.2587,12.2121,12.24,113728.0
2019-03-04 13:00:00,13.15,13.15,13.1,13.15,55682.0,12.24,12.24,12.1935,12.24,55682.0
2019-03-04 13:30:00,13.16,13.2,13.14,13.18,41649.0,12.2494,12.2866,12.2307,12.268,41649.0
2019-03-04 14:00:00,13.19,13.2,13.17,13.19,49743.0,12.2773,12.2866,12.2587,12.2773,49743.0
2019-03-04 14:30:00,13.2,13.23,13.18,13.2,45609.0,12.2866,12.3145,12.268,12.2866,45609.0
2019-03-04 15:00:00,13.2,13.22,13.17,13.21,61710.0,12.2866,12.3052,12.2587,12.2959,61710.0
2019-03-04 15:30:00,13.21,13.25,13.21,13.25,335278.0,12.2959,12.3331,12.2959,12.3331,335278.0
2019-03-05 09:30:00,13.26,13.28,13.1,13.15,173107.0,12.3424,12.3611,12.1935,12.24,173107.0
2019-03-05 10:00:00,13.16,13.17,13.12,13.15,105500.0,12.2494,12.2587,12.2121,12.24,105500.0
2019-03-05 10:30:00,13.15,13.16,13.12,13.12,54626.0,12.24,12.2494,12.2121,12.2121,54626.0
2019-03-05 11:00:00,13.13,13.14,13.11,13.13,55680.0,12.2214,12.2307,12.2028,12.2214,55680.0
2019-03-05 11:30:00,13.13,13.16,13.12,13.15,52354.0,12.2214,12.2494,12.2121,12.24,52354.0
2019-03-05 12:00:00,13.15,13.17,13.14,13.14,21273.0,12.24,12.2587,12.2307,12.2307,21273.0
2019-03-05 12:30:00,13.15,13.17,13.13,13.16,50360.0,12.24,12.2587,12.2214,12.2494,50360.0
2019-03-05 13:00:00,13.15,13.18,13.15,13.16,37497.0,12.24,12.268,12.24,12.2494,37497.0
2019-03-05 13:30:00,13.15,13.17,13.15,13.17,61285.0,12.24,12.2587,12.24,12.2587,61285.0
2019-03-05 14:00:00,13.17,13.2,13.16,13.2,45843.0,12.2587,12.2866,12.2494,12.2866,45843.0
2019-03-05 14:30:00,13.2,13.22,13.19,13.21,53986.0,12.2866,12.3052,12.2773,12.2959,53986.0
2019-03-05 15:00:00,13.21,13.21,13.15,13.17,242326.0,12.2959,12.2959,12.24,12.2587,242326.0
2019-03-05 15:30:00,13.17,13.2,13.15,13.18,538474.0,12.2587,12.2866,12.24,12.268,538474.0
2019-03-06 09:30:00,13.14,13.17,12.95,13.15,159751.0,12.2307,12.2587,12.0539,12.24,159751.0
2019-03-06 10:00:00,13.15,13.19,13.14,13.15,100049.0,12.24,12.2773,12.2307,12.24,100049.0
2019-03-06 10:30:00,13.15,13.18,13.14,13.16,83553.0,12.24,12.268,12.2307,12.2494,83553.0
2019-03-06 11:00:00,13.16,13.22,13.14,13.2,52015.0,12.2494,12.3052,12.2307,12.2866,52015.0
2019-03-06 11:30:00,13.2,13.22,13.18,13.19,38827.0,12.2866,12.3052,12.268,12.2773,38827.0
2019-03-06 12:00:00,13.19,13.2,13.16,13.17,75126.0,12.2773,12.2866,12.2494,12.2587,75126.0
2019-03-06 12:30:00,13.17,13.19,13.15,13.16,30156.0,12.2587,12.2773,12.24,12.2494,30156.0
2019-03-06 13:00:00,13.16,13.18,13.14,13.16,75098.0,12.2494,12.268,12.2307,12.2494,75098.0
2019-03-06 13:30:00,13.16,13.18,13.15,13.18,49795.0,12.2494,12.268,12.24,12.268,49795.0
2019-03-06 14:00:00,13.18,13.19,13.15,13.16,60609.0,12.268,12.2773,12.24,12.2494,60609.0
2019-03-06 14:30:00,13.17,13.17,13.12,13.13,103086.0,12.2587,12.2587,12.2121,12.2214,103086.0
2019-03-06 15:00:00,13.13,13.14,13.11,13.13,157488.0,12.2214,12.2307,12.2028,12.2214,157488.0
2019-03-06 15:30:00,13.14,13.15,13.11,13.12,346915.0,12.2307,12.24,12.2028,12.2121,346915.0
2019-03-07 09:30:00,13.11,13.12,12.96,12.99,69541.0,12.2028,12.2121,12.0632,12.0911,69541.0
2019-03-07 10:00:00,12.99,13.0,12.93,12.96,91793.0,12.0911,12.1004,12.0353,12.0632,91793.0
2019-03-07 10:30:00,12.96,12.99,12.9,12.91,106970.0,12.0632,12.0911,12.0073,12.0167,106970.0
2019-03-07 11:00:00,12.9,12.98,12.9,12.98,64032.0,12.0073,12.0818,12.0073,12.0818,64032.0
2019-03-07 11:30:00,12.98,13.01,12.94,12.95,46508.0,12.0818,12.1097,12.0446,12.0539,46508.0
2019-03-07 12:00:00,12.96,12.99,12.94,12.98,40820.0,12.0632,12.0911,12.0446,12.0818,40820.0
2019-03-07 12:30:00,12.98,13.01,12.96,13.0,39903.0,12.0818,12.1097,12.0632,12.1004,39903.0
2019-03-07 13:00:00,13.01,13.01,12.97,12.98,79985.0,12.1097,12.1097,12.0725,12.0818,79985.0
2019-03-07 13:30:00,12.98,12.98,12.93,12.94,43238.0,12.0818,12.0818,12.0353,12.0446,43238.0
2019-03-07 14:00:00,12.93,12.93,12.9,12.92,63593.0,12.0353,12.0353,12.0073,12.026,63593.0
2019-03-07 14:30:00,12.93,12.93,12.86,12.87,121887.0,12.0353,12.0353,11.9701,11.9794,121887.0
2019-03-07 15:00:00,12.87,12.92,12.86,12.88,96368.0,11.9794,12.026,11.9701,11.9887,96368.0
2019-03-07 15:30:00,12.88,12.92,12.88,12.9,406376.0,11.9887,12.026,11.9887,12.0073,406376.0
2019-03-08 09:30:00,12.77,12.82,12.68,12.75,160226.0,11.8863,11.9329,11.8026,11.8677,160226.0
2019-03-08 10:00:00,12.74,12.75,12.69,12.74,77447.0,11.8584,11.8677,11.8119,11.8584,77447.0
2019-03-08 10:30:00,12.74,12.79,12.71,12.75,59258.0,11.8584,11.905,11.8305,11.8677,59258.0
2019-03-08 11:00:00,12.75,12.78,12.73,12.77,40078.0,11.8677,11.8957,11.8491,11.8863,40078.0
2019-03-08 11:30:00,12.78,12.79,12.73,12.74,53634.0,11.8957,11.905,11.8491,11.8584,53634.0
2019-03-08 12:00:00,12.74,12.76,12.72,12.76,28092.0,11.8584,11.877,11.8398,11.877,28092.0
2019-03-08 12:30:00,12.76,12.76,12.7,12.71,42736.0,11.877,11.877,11.8212,11.8305,42736.0
2019-03-08 13:00:00,12.71,12.72,12.68,12.7,37858.0,11.8305,11.8398,11.8026,11.8212,37858.0
2019-03-08 13:30:00,12.7,12.73,12.68,12.73,59081.0,11.8212,11.8491,11.8026,11.8491,59081.0
2019-03-08 14:00:00,12.73,12.73,12.71,12.73,29902.0,11.8491,11.8491,11.8305,11.8491,29902.0
2019-03-08 14:30:00,12.73,12.79,12.73,12.77,60130.0,11.8491,11.905,11.8491,11.8863,60130.0
2019-03-08 15:00:00,12.77,12.79,12.73,12.74,78304.0,11.8863,11.905,11.8491,11.8584,78304.0
2019-03-08 15:30:00,12.74,12.82,12.73,12.8,564125.0,11.8584,11.9329,11.8491,11.9143,564125.0
2019-03-11 09:30:00,12.87,12.96,12.83,12.91,94536.0,11.9794,12.0632,11.9422,12.0167,94536.0
2019-03-11 10:00:00,12.91,12.93,12.86,12.88,71568.0,12.0167,12.0353,11.9701,11.9887,71568.0
2019-03-11 10:30:00,12.88,12.92,12.87,12.91,73388.0,11.9887,12.026,11.9794,12.0167,73388.0
2019-03-11 11:00:00,12.91,12.96,12.9,12.96,63974.0,12.0167,12.0632,12.0073,12.0632,63974.0
2019-03-11 11:30:00,12.95,12.98,12.95,12.96,54964.0,12.0539,12.0818,12.0539,12.0632,54964.0
2019-03-11 12:00:00,12.96,13.02,12.96,13.02,68248.0,12.0632,12.119,12.0632,12.119,68248.0
2019-03-11 12:30:00,13.01,13.04,13.0,13.02,67568.0,12.1097,12.1377,12.1004,12.119,67568.0
2019-03-11 13:00:00,13.03,13.06,13.02,13.05,70715.0,12.1284,12.1563,12.119,12.147,70715.0
2019-03-11 13:30:00,13.05,13.07,13.04,13.04,57518.0,12.147,12.1656,12.1377,12.1377,57518.0
2019-03-11 14:00:00,13.04,13.08,13.04,13.08,61191.0,12.1377,12.1749,12.1377,12.1749,61191.0
2019-03-11 14:30:00,13.08,13.08,13.02,13.05,98122.0,12.1749,12.1749,12.119,12.147,98122.0
2019-03-11 15:00:00,13.04,13.06,13.03,13.04,87242.0,12.1377,12.1563,12.1284,12.1377,87242.0
2019-03-11 15:30:00,13.04,13.06,13.01,13.05,477991.0,12.1377,12.1563,12.1097,12.147,477991.0
2019-03-12 09:30:00,12.98,13.08,12.94,12.94,105656.0,12.1757,12.2695,12.1382,12.1382,105656.0
2019-03-12 10:00:00,12.95,13.01,12.93,13.0,70946.0,12.1475,12.2038,12.1288,12.1944,70946.0
2019-03-12 10:30:00,13.0,13.02,12.95,12.97,96512.0,12.1944,12.2132,12.1475,12.1663,96512.0
2019-03-12 11:00:00,12.97,13.0,12.95,12.95,63108.0,12.1663,12.1944,12.1475,12.1475,63108.0
2019-03-12 11:30:00,12.95,12.99,12.95,12.96,82302.0,12.1475,12.1851,12.1475,12.1569,82302.0
2019-03-12 12:00:00,12.97,12.98,12.95,12.96,96237.0,12.1663,12.1757,12.1475,12.1569,96237.0
2019-03-12 12:30:00,12.96,12.98,12.94,12.95,66094.0,12.1569,12.1757,12.1382,12.1475,66094.0
2019-03-12 13:00:00,12.95,12.96,12.91,12.92,67583.0,12.1475,12.1569,12.11,12.1194,67583.0
2019-03-12 13:30:00,12.92,12.92,12.9,12.9,33432.0,12.1194,12.1194,12.1006,12.1006,33432.0
2019-03-12 14:00:00,12.9,12.92,12.87,12.87,73089.0,12.1006,12.1194,12.0725,12.0725,73089.0
2019-03-12 14:30:00,12.88,12.89,12.86,12.88,110677.0,12.0819,12.0913,12.0631,12.0819,110677.0
2019-03-12 15:00:00,12.88,12.89,12.83,12.86,161873.0,12.0819,12.0913,12.035,12.0631,161873.0
2019-03-12 15:30:00,12.85,12.88,12.83,12.87,594251.0,12.0537,12.0819,12.035,12.0725,594251.0
2019-03-13 09:30:00,12.9,12.91,12.8,12.84,71798.0,12.1006,12.11,12.0068,12.0444,71798.0
2019-03-13 10:00:00,12.85,12.86,12.82,12.84,33863.0,12.0537,12.0631,12.0256,12.0444,33863.0
2019-03-13 10:30:00,12.84,12.86,12.82,12.83,83834.0,12.0444,12.0631,12.0256,12.035,83834.0
2019-03-13 11:00:00,12.83,12.84,12.78,12.78,77289.0,12.035,12.0444,11.9881,11.9881,77289.0
2019-03-13 11:30:00,12.79,12.81,12.76,12.78,98909.0,11.9975,12.0162,11.9693,11.9881,98909.0
2019-03-13 12:00:00,12.78,12.79,12.75,12.77,64056.0,11.9881,11.9975,11.9599,11.9787,64056.0
2019-03-13 12:30:00,12.77,12.77,12.74,12.76,163945.0,11.9787,11.9787,11.9506,11.9693,163945.0
2019-03-13 13:00:00,12.76,12.77,12.74,12.75,111231.0,11.9693,11.9787,11.9506,11.9599,111231.0
2019-03-13 13:30:00,12.75,12.77,12.73,12.75,153806.0,11.9599,11.9787,11.9412,11.9599,153806.0
2019-03-13 14:00:00,12.76,12.78,12.74,12.76,108005.0,11.9693,11.9881,11.9506,11.9693,108005.0
2019-03-13 14:30:00,12.76,12.76,12.72,12.73,212362.0,11.9693,11.9693,11.9318,11.9412,212362.0
2019-03-13 15:00:00,12.74,12.74,12.68,12.71,265282.0,11.9506,11.9506,11.8943,11.9224,265282.0
2019-03-13 15:30:00,12.71,12.76,12.71,12.74,710427.0,11.9224,11.9693,11.9224,11.9506,710427.0
2019-03-14 09:30:00,12.76,12.76,12.68,12.75,84376.0,11.9693,11.9693,11.8943,11.9599,84376.0
2019-03-14 10:00:00,12.74,12.75,12.71,12.71,33600.0,11.9506,11.9599,11.9224,11.9224,33600.0
2019-03-14 10:30:00,12.71,12.73,12.7,12.73,44019.0,11.9224,11.9412,11.913,11.9412,44019.0
2019-03-14 11:00:00,12.73,12.75,12.7,12.71,82381.0,11.9412,11.9599,11.913,11.9224,82381.0
2019-03-14 11:30:00,12.71,12.71,12.68,12.7,55406.0,11.9224,11.9224,11.8943,11.913,55406.0
2019-03-14 12:00:00,12.7,12.71,12.69,12.7,36411.0,11.913,11.9224,11.9037,11.913,36411.0
2019-03-14 12:30:00,12.7,12.71,12.68,12.69,24506.0,11.913,11.9224,11.8943,11.9037,24506.0
2019-03-14 13:00:00,12.69,12.7,12.68,12.69,20354.0,11.9037,11.913,11.8943,11.9037,20354.0
2019-03-14 13:30:00,12.69,12.71,12.68,12.69,45442.0,11.9037,11.9224,11.8943,11.9037,45442.0
2019-03-14 14:00:00,12.69,12.69,12.67,12.67,52409.0,11.9037,11.9037,11.8849,11.8849,52409.0
2019-03-14 14:30:00,12.67,12.67,12.64,12.66,45203.0,11.8849,11.8849,11.8568,11.8755,45203.0
2019-03-14 15:00:00,12.67,12.69,12.66,12.67,66004.0,11.8849,11.9037,11.8755,11.8849,66004.0
2019-03-14 15:30:00,12.67,12.72,12.62,12.65,912308.0,11.8849,11.9318,11.838,11.8661,912308.0
2019-03-15 09:30:00,12.69,12.72,12.56,12.64,675319.0,11.9037,11.9318,11.7817,11.8568,675319.0
2019-03-15 10:00:00,12.65,12.67,12.62,12.65,91895.0,11.8661,11.8849,11.838,11.8661,91895.0
2019-03-15 10:30:00,12.65,12.66,12.6,12.61,104537.0,11.8661,11.8755,11.8192,11.8286,104537.0
2019-03-15 11:00:00,12.61,12.66,12.61,12.63,139865.0,11.8286,11.8755,11.8286,11.8474,139865.0
2019-03-15 11:30:00,12.63,12.67,12.59,12.65,91507.0,11.8474,11.8849,11.8099,11.8661,91507.0
2019-03-15 12:00:00,12.65,12.68,12.61,12.67,70633.0,11.8661,11.8943,11.8286,11.8849,70633.0
2019-03-15 12:30:00,12.67,12.68,12.65,12.66,30005.0,11.8849,11.8943,11.8661,11.8755,30005.0
2019-03-15 13:00:00,12.66,12.66,12.64,12.65,32068.0,11.8755,11.8755,11.8568,11.8661,32068.0
2019-03-15 13:30:00,12.65,12.68,12.64,12.66,41620.0,11.8661,11.8943,11.8568,11.8755,41620.0
2019-03-15 14:00:00,12.66,12.66,12.61,12.63,210982.0,11.8755,11.8755,11.8286,11.8474,210982.0
2019-03-15 14:30:00,12.63,12.67,12.62,12.63,142573.0,11.8474,11.8849,11.838,11.8474,142573.0
2019-03-15 15:00:00,12.63,12.64,12.6,12.63,87538.0,11.8474,11.8568,11.8192,11.8474,87538.0
2019-03-15 15:30:00,12.63,12.67,12.59,12.63,912955.0,11.8474,11.8849,11.8099,11.8474,912955.0
2019-03-18 09:30:00,12.66,12.73,12.6,12.72,131827.0,11.8755,11.9412,11.8192,11.9318,131827.0
2019-03-18 10:00:00,12.73,12.77,12.71,12.77,90751.0,11.9412,11.9787,11.9224,11.9787,90751.0
2019-03-18 10:30:00,12.77,12.79,12.69,12.71,406792.0,11.9787,11.9975,11.9037,11.9224,406792.0
2019-03-18 11:00:00,12.71,12.75,12.65,12.69,202489.0,11.9224,11.9599,11.8661,11.9037,202489.0
2019-03-18 11:30:00,12.68,12.69,12.62,12.64,120455.0,11.8943,11.9037,11.838,11.8568,120455.0
2019-03-18 12:00:00,12.64,12.67,12.62,12.65,148310.0,11.8568,11.8849,11.838,11.8661,148310.0
2019-03-18 12:30:00,12.64,12.71,12.64,12.69,203235.0,11.8568,11.9224,11.8568,11.9037,203235.0
2019-03-18 13:00:00,12.69,12.71,12.66,12.71,64965.0,11.9037,11.9224,11.8755,11.9224,64965.0
2019-03-18 13:30:00,12.7,12.72,12.66,12.67,98504.0,11.913,11.9318,11.8755,11.8849,98504.0
2019-03-18 14:00:00,12.67,12.69,12.67,12.68,64729.0,11.8849,11.9037,11.8849,11.8943,64729.0
2019-03-18 14:30:00,12.67,12.68,12.64,12.65,45823.0,11.8849,11.8943,11.8568,11.8661,45823.0
2019-03-18 15:00:00,12.65,12.66,12.63,12.66,63169.0,11.8661,11.8755,11.8474,11.8755,63169.0
2019-03-18 15:30:00,12.66,12.69,12.62,12.62,451176.0,11.8755,11.9037,11.838,11.838,451176.0
2019-03-19 09:30:00,12.64,12.65,12.53,12.6,242866.0,11.8568,11.8661,11.7536,11.8192,242866.0
2019-03-19 10:00:00,12.6,12.64,12.59,12.63,63790.0,11.8192,11.8568,11.8099,11.8474,63790.0
2019-03-19 10:30:00,12.63,12.65,12.57,12.58,94290.0,11.8474,11.8661,11.7911,11.8005,94290.0
2019-03-19 11:00:00,12.58,12.63,12.57,12.62,165497.0,11.8005,11.8474,11.7911,11.838,165497.0
2019-03-19 11:30:00,12.61,12.68,12.59,12.68,101233.0,11.8286,11.8943,11.8099,11.8943,101233.0
2019-03-19 12:00:00,12.68,12.68,12.65,12.67,39197.0,11.8943,11.8943,11.8661,11.8849,39197.0
2019-03-19 12:30:00,12.67,12.67,12.63,12.66,101846.0,11.8849,11.8849,11.8474,11.8755,101846.0
2019-03-19 13:00:00,12.66,12.67,12.64,12.67,65027.0,11.8755,11.8849,11.8568,11.8849,65027.0
2019-03-19 13:30:00,12.67,12.7,12.66,12.7,57188.0,11.8849,11.913,11.8755,11.913,57188.0
2019-03-19 14:00:00,12.7,12.7,12.65,12.67,126250.0,11.913,11.913,11.8661,11.8849,126250.0
2019-03-19 14:30:00,12.67,12.67,12.6,12.61,152289.0,11.8849,11.8849,11.8192,11.8286,152289.0
2019-03-19 15:00:00,12.61,12.63,12.56,12.57,98669.0,11.8286,11.8474,11.7817,11.7911,98669.0
2019-03-19 15:30:00,12.57,12.57,12.48,12.53,980260.0,11.7911,11.7911,11.7067,11.7536,980260.0
2019-03-20 09:30:00,12.53,12.65,12.45,12.49,122223.0,11.7536,11.8661,11.6785,11.7161,122223.0
2019-03-20 10:00:00,12.48,12.49,12.38,12.4,212627.0,11.7067,11.7161,11.6129,11.6316,212627.0
2019-03-20 10:30:00,12.4,12.42,12.36,12.37,128433.0,11.6316,11.6504,11.5941,11.6035,128433.0
2019-03-20 11:00:00,12.37,12.41,12.36,12.4,79849.0,11.6035,11.641,11.5941,11.6316,79849.0
2019-03-20 11:30:00,12.4,12.43,12.39,12.43,157664.0,11.6316,11.6598,11.6222,11.6598,157664.0
2019-03-20 12:00:00,12.43,12.44,12.41,12.43,53797.0,11.6598,11.6691,11.641,11.6598,53797.0
2019-03-20 12:30:00,12.43,12.45,12.39,12.43,270702.0,11.6598,11.6785,11.6222,11.6598,270702.0
2019-03-20 13:00:00,12.42,12.46,12.42,12.45,49311.0,11.6504,11.6879,11.6504,11.6785,49311.0
2019-03-20 13:30:00,12.45,12.51,12.45,12.49,59968.0,11.6785,11.7348,11.6785,11.7161,59968.0
2019-03-20 14:00:00,12.5,12.6,12.49,12.6,273166.0,11.7254,11.8192,11.7161,11.8192,273166.0
2019-03-20 14:30:00,12.6,12.68,12.58,12.65,701600.0,11.8192,11.8943,11.8005,11.8661,701600.0
2019-03-20 15:00:00,12.66,12.66,12.63,12.63,526355.0,11.8755,11.8755,11.8474,11.8474,526355.0
2019-03-20 15:30:00,12.63,12.65,12.59,12.6,1835220.0,11.8474,11.8661,11.8099,11.8192,1835220.0
2019-03-21 09:30:00,12.56,12.67,12.54,12.67,478421.0,11.7817,11.8849,11.763,11.8849,478421.0
2019-03-21 10:00:00,12.66,12.81,12.65,12.8,682231.0,11.8755,12.0162,11.8661,12.0068,682231.0
2019-03-21 10:30:00,12.8,12.81,12.76,12.81,258394.0,12.0068,12.0162,11.9693,12.0162,258394.0
2019-03-21 11:00:00,12.81,12.87,12.8,12.85,411842.0,12.0162,12.0725,12.0068,12.0537,411842.0
2019-03-21 11:30:00,12.86,12.93,12.85,12.92,179859.0,12.0631,12.1288,12.0537,12.1194,179859.0
2019-03-21 12:00:00,12.93,12.95,12.9,12.9,280162.0,12.1288,12.1475,12.1006,12.1006,280162.0
2019-03-21 12:30:00,12.9,12.91,12.85,12.87,242797.0,12.1006,12.11,12.0537,12.0725,242797.0
2019-03-21 13:00:00,12.86,12.9,12.85,12.88,94014.0,12.0631,12.1006,12.0537,12.0819,94014.0
2019-03-21 13:30:00,12.88,12.92,12.87,12.9,244985.0,12.0819,12.1194,12.0725,12.1006,244985.0
2019-03-21 14:00:00,12.9,12.96,12.89,12.95,101840.0,12.1006,12.1569,12.0913,12.1475,101840.0
2019-03-21 14:30:00,12.96,12.97,12.93,12.94,123090.0,12.1569,12.1663,12.1288,12.1382,123090.0
2019-03-21 15:00:00,12.94,12.96,12.87,12.9,305314.0,12.1382,12.1569,12.0725,12.1006,305314.0
2019-03-21 15:30:00,12.89,12.9,12.82,12.85,1125027.0,12.0913,12.1006,12.0256,12.0537,1125027.0
2019-03-22 09:30:00,12.94,12.94,12.66,12.66,209852.0,12.1382,12.1382,11.8755,11.8755,209852.0
2019-03-22 10:00:00,12.67,12.68,12.59,12.61,99653.0,11.8849,11.8943,11.8099,11.8286,99653.0
2019-03-22 10:30:00,12.61,12.66,12.6,12.63,162521.0,11.8286,11.8755,11.8192,11.8474,162521.0
2019-03-22 11:00:00,12.63,12.65,12.59,12.6,127215.0,11.8474,11.8661,11.8099,11.8192,127215.0
2019-03-22 11:30:00,12.6,12.61,12.53,12.53,125016.0,11.8192,11.8286,11.7536,11.7536,125016.0
2019-03-22 12:00:00,12.54,12.58,12.53,12.57,107364.0,11.763,11.8005,11.7536,11.7911,107364.0
2019-03-22 12:30:00,12.57,12.58,12.53,12.58,101932.0,11.7911,11.8005,11.7536,11.8005,101932.0
2019-03-22 13:00:00,12.57,12.62,12.57,12.59,91026.0,11.7911,11.838,11.7911,11.8099,91026.0
2019-03-22 13:30:00,12.6,12.62,12.58,12.58,58973.0,11.8192,11.838,11.8005,11.8005,58973.0
2019-03-22 14:00:00,12.58,12.65,12.58,12.65,66303.0,11.8005,11.8661,11.8005,11.8661,66303.0
2019-03-22 14:30:00,12.65,12.67,12.61,12.66,265570.0,11.8661,11.8849,11.8286,11.8755,265570.0
2019-03-22 15:00:00,12.67,12.7,12.66,12.68,239734.0,11.8849,11.913,11.8755,11.8943,239734.0
2019-03-22 15:30:00,12.68,12.68,12.63,12.63,917462.0,11.8943,11.8943,11.8474,11.8474,917462.0
2019-03-25 09:30:00,12.63,12.7,12.58,12.58,130067.0,11.8474,11.913,11.8005,11.8005,130067.0
2019-03-25 10:00:00,12.58,12.58,12.51,12.56,429250.0,11.8005,11.8005,11.7348,11.7817,429250.0
2019-03-25 10:30:00,12.55,12.64,12.54,12.62,207132.0,11.7723,11.8568,11.763,11.838,207132.0
2019-03-25 11:00:00,12.62,12.7,12.6,12.7,123165.0,11.838,11.913,11.8192,11.913,123165.0
2019-03-25 11:30:00,12.69,12.7,12.57,12.57,136212.0,11.9037,11.913,11.7911,11.7911,136212.0
2019-03-25 12:00:00,12.57,12.66,12.56,12.63,444039.0,11.7911,11.8755,11.7817,11.8474,444039.0
2019-03-25 12:30:00,12.63,12.66,12.6,12.63,255396.0,11.8474,11.8755,11.8192,11.8474,255396.0
2019-03-25 13:00:00,12.63,12.64,12.58,12.6,79075.0,11.8474,11.8568,11.8005,11.8192,79075.0
2019-03-25 13:30:00,12.6,12.6,12.54,12.55,62293.0,11.8192,11.8192,11.763,11.7723,62293.0
2019-03-25 14:00:00,12.54,12.56,12.51,12.53,109206.0,11.763,11.7817,11.7348,11.7536,109206.0
2019-03-25 14:30:00,12.53,12.56,12.52,12.55,232756.0,11.7536,11.7817,11.7442,11.7723,232756.0
2019-03-25 15:00:00,12.55,12.59,12.54,12.56,152702.0,11.7723,11.8099,11.763,11.7817,152702.0
2019-03-25 15:30:00,12.57,12.59,12.51,12.55,752366.0,11.7911,11.8099,11.7348,11.7723,752366.0
2019-03-26 09:30:00,12.59,12.66,12.55,12.65,352745.0,11.8099,11.8755,11.7723,11.8661,352745.0
2019-03-26 10:00:00,12.65,12.65,12.55,12.57,142011.0,11.8661,11.8661,11.7723,11.7911,142011.0
2019-03-26 10:30:00,12.57,12.6,12.54,12.56,263397.0,11.7911,11.8192,11.763,11.7817,263397.0
2019-03-26 11:00:00,12.55,12.56,12.46,12.5,161949.0,11.7723,11.7817,11.6879,11.7254,161949.0
2019-03-26 11:30:00,12.5,12.54,12.47,12.51,150125.0,11.7254,11.763,11.6973,11.7348,150125.0
2019-03-26 12:00:00,12.51,12.51,12.47,12.49,112314.0,11.7348,11.7348,11.6973,11.7161,112314.0
2019-03-26 12:30:00,12.49,12.52,12.45,12.46,125488.0,11.7161,11.7442,11.6785,11.6879,125488.0
2019-03-26 13:00:00,12.46,12.48,12.45,12.45,37340.0,11.6879,11.7067,11.6785,11.6785,37340.0
2019-03-26 13:30:00,12.45,12.45,12.39,12.4,239472.0,11.6785,11.6785,11.6222,11.6316,239472.0
2019-03-26 14:00:00,12.39,12.43,12.38,12.4,105863.0,11.6222,11.6598,11.6129,11.6316,105863.0
2019-03-26 14:30:00,12.41,12.42,12.38,12.42,83739.0,11.641,11.6504,11.6129,11.6504,83739.0
2019-03-26 15:00:00,12.42,12.43,12.37,12.37,76278.0,11.6504,11.6598,11.6035,11.6035,76278.0
2019-03-26 15:30:00,12.38,12.44,12.37,12.43,520228.0,11.6129,11.6691,11.6035,11.6598,520228.0
2019-03-27 09:30:00,12.48,12.56,12.4,12.43,135264.0,11.7067,11.7817,11.6316,11.6598,135264.0
2019-03-27 10:00:00,12.43,12.44,12.42,12.42,60042.0,11.6598,11.6691,11.6504,11.6504,60042.0
2019-03-27 10:30:00,12.42,12.42,12.32,12.35,201537.0,11.6504,11.6504,11.5566,11.5847,201537.0
2019-03-27 11:00:00,12.36,12.36,12.26,12.28,862650.0,11.5941,11.5941,11.5003,11.5191,862650.0
2019-03-27 11:30:00,12.28,12.29,12.22,12.25,248688.0,11.5191,11.5284,11.4628,11.4909,248688.0
2019-03-27 12:00:00,12.26,12.28,12.23,12.27,85183.0,11.5003,11.5191,11.4722,11.5097,85183.0
2019-03-27 12:30:00,12.27,12.3,12.26,12.28,60676.0,11.5097,11.5378,11.5003,11.5191,60676.0
2019-03-27 13:00:00,12.28,12.31,12.26,12.3,45065.0,11.5191,11.5472,11.5003,11.5378,45065.0
2019-03-27 13:30:00,12.3,12.33,12.3,12.31,33715.0,11.5378,11.566,11.5378,11.5472,33715.0
2019-03-27 14:00:00,12.32,12.34,12.31,12.33,45101.0,11.5566,11.5753,11.5472,11.566,45101.0
2019-03-27 14:30:00,12.33,12.33,12.28,12.29,90378.0,11.566,11.566,11.5191,11.5284,90378.0
2019-03-27 15:00:00,12.29,12.3,12.26,12.28,184500.0,11.5284,11.5378,11.5003,11.5191,184500.0
2019-03-27 15:30:00,12.28,12.32,12.27,12.32,479182.0,11.5191,11.5566,11.5097,11.5566,479182.0
2019-03-28 09:30:00,12.33,12.42,12.27,12.31,79409.0,11.566,11.6504,11.5097,11.5472,79409.0
2019-03-28 10:00:00,12.32,12.33,12.26,12.26,144513.0,11.5566,11.566,11.5003,11.5003,144513.0
2019-03-28 10:30:00,12.27,12.27,12.22,12.24,201513.0,11.5097,11.5097,11.4628,11.4815,201513.0
2019-03-28 11:00:00,12.25,12.25,12.2,12.23,77349.0,11.4909,11.4909,11.444,11.4722,77349.0
2019-03-28 11:30:00,12.23,12.26,12.22,12.26,57390.0,11.4722,11.5003,11.4628,11.5003,57390.0
2019-03-28 12:00:00,12.25,12.26,12.23,12.25,30619.0,11.4909,11.5003,11.4722,11.4909,30619.0
2019-03-28 12:30:00,12.24,12.28,12.24,12.27,68829.0,11.4815,11.5191,11.4815,11.5097,68829.0
2019-03-28 13:00:00,12.27,12.31,12.26,12.3,81879.0,11.5097,11.5472,11.5003,11.5378,81879.0
2019-03-28 13:30:00,12.3,12.35,12.3,12.34,77216.0,11.5378,11.5847,11.5378,11.5753,77216.0
2019-03-28 14:00:00,12.34,12.36,12.33,12.34,34661.0,11.5753,11.5941,11.566,11.5753,34661.0
2019-03-28 14:30:00,12.35,12.37,12.33,12.36,92963.0,11.5847,11.6035,11.566,11.5941,92963.0
2019-03-28 15:00:00,12.36,12.37,12.35,12.35,195770.0,11.5941,11.6035,11.5847,11.5847,195770.0
2019-03-28 15:30:00,12.36,12.4,12.34,12.37,323288.0,11.5941,11.6316,11.5753,11.6035,323288.0
2019-03-29 09:30:00,12.43,12.46,12.35,12.38,173142.0,11.6598,11.6879,11.5847,11.6129,173142.0
2019-03-29 10:00:00,12.38,12.4,12.35,12.38,43227.0,11.6129,11.6316,11.5847,11.6129,43227.0
2019-03-29 10:30:00,12.38,12.4,12.35,12.37,40068.0,11.6129,11.6316,11.5847,11.6035,40068.0
2019-03-29 11:00:00,12.38,12.39,12.36,12.38,58957.0,11.6129,11.6222,11.5941,11.6129,58957.0
2019-03-29 11:30:00,12.38,12.41,12.37,12.4,108563.0,11.6129,11.641,11.6035,11.6316,108563.0
2019-03-29 12:00:00,12.39,12.45,12.39,12.42,271719.0,11.6222,11.6785,11.6222,11.6504,271719.0
2019-03-29 12:30:00,12.41,12.42,12.37,12.4,132139.0,11.641,11.6504,11.6035,11.6316,132139.0
2019-03-29 13:00:00,12.4,12.41,12.38,12.4,65002.0,11.6316,11.641,11.6129,11.6316,65002.0
2019-03-29 13:30:00,12.4,12.41,12.37,12.39,74403.0,11.6316,11.641,11.6035,11.6222,74403.0
2019-03-29 14:00:00,12.39,12.41,12.38,12.4,52574.0,11.6222,11.641,11.6129,11.6316,52574.0
2019-03-29 14:30:00,12.4,12.46,12.39,12.45,137204.0,11.6316,11.6879,11.6222,11.6785,137204.0
2019-03-29 15:00:00,12.45,12.46,12.39,12.4,101834.0,11.6785,11.6879,11.6222,11.6316,101834.0
2019-03-29 15:30:00,12.41,12.44,12.4,12.44,292297.0,11.641,11.6691,11.6316,11.6691,292297.0
2019-04-01 09:30:00,12.52,12.64,12.5,12.51,304637.0,11.7442,11.8568,11.7254,11.7348,304637.0
2019-04-01 10:00:00,12.51,12.55,12.5,12.52,154018.0,11.7348,11.7723,11.7254,11.7442,154018.0
2019-04-01 10:30:00,12.52,12.53,12.47,12.49,107832.0,11.7442,11.7536,11.6973,11.7161,107832.0
2019-04-01 11:00:00,12.49,12.52,12.47,12.49,244933.0,11.7161,11.7442,11.6973,11.7161,244933.0
2019-04-01 11:30:00,12.5,12.52,12.48,12.52,130074.0,11.7254,11.7442,11.7067,11.7442,130074.0
2019-04-01 12:00:00,12.51,12.52,12.48,12.49,115164.0,11.7348,11.7442,11.7067,11.7161,115164.0
2019-04-01 12:30:00,12.49,12.51,12.48,12.5,67647.0,11.7161,11.7348,11.7067,11.7254,67647.0
2019-04-01 13:00:00,12.5,12.51,12.49,12.49,138780.0,11.7254,11.7348,11.7161,11.7161,138780.0
2019-04-01 13:30:00,12.49,12.52,12.49,12.52,203852.0,11.7161,11.7442,11.7161,11.7442,203852.0
2019-04-01 14:00:00,12.51,12.53,12.51,12.52,97043.0,11.7348,11.7536,11.7348,11.7442,97043.0
2019-04-01 14:30:00,12.52,12.52,12.5,12.51,132774.0,11.7442,11.7442,11.7254,11.7348,132774.0
2019-04-01 15:00:00,12.51,12.53,12.49,12.52,203053.0,11.7348,11.7536,11.7161,11.7442,203053.0
2019-04-01 15:30:00,12.52,12.54,12.51,12.51,905875.0,11.7442,11.763,11.7348,11.7348,905875.0
2019-04-02 09:30:00,12.52,12.57,12.41,12.46,152316.0,11.7442,11.7911,11.641,11.6879,152316.0
2019-04-02 10:00:00,12.46,12.5,12.43,12.46,156942.0,11.6879,11.7254,11.6598,11.6879,156942.0
2019-04-02 10:30:00,12.46,12.46,12.43,12.44,72745.0,11.6879,11.6879,11.6598,11.6691,72745.0
2019-04-02 11:00:00,12.44,12.49,12.41,12.49,738194.0,11.6691,11.7161,11.641,11.7161,738194.0
2019-04-02 11:30:00,12.49,12.54,12.48,12.52,66680.0,11.7161,11.763,11.7067,11.7442,66680.0
2019-04-02 12:00:00,12.53,12.54,12.48,12.48,41007.0,11.7536,11.763,11.7067,11.7067,41007.0
2019-04-02 12:30:00,12.49,12.5,12.47,12.49,42574.0,11.7161,11.7254,11.6973,11.7161,42574.0
2019-04-02 13:00:00,12.5,12.53,12.48,12.51,50215.0,11.7254,11.7536,11.7067,11.7348,50215.0
2019-04-02 13:30:00,12.51,12.53,12.5,12.51,48429.0,11.7348,11.7536,11.7254,11.7348,48429.0
2019-04-02 14:00:00,12.5,12.51,12.49,12.5,28523.0,11.7254,11.7348,11.7161,11.7254,28523.0
2019-04-02 14:30:00,12.5,12.51,12.48,12.5,61985.0,11.7254,11.7348,11.7067,11.7254,61985.0
2019-04-02 15:00:00,12.49,12.5,12.47,12.48,71601.0,11.7161,11.7254,11.6973,11.7067,71601.0
2019-04-02 15:30:00,12.48,12.51,12.44,12.45,481903.0,11.7067,11.7348,11.6691,11.6785,481903.0
2019-04-03 09:30:00,12.53,12.63,12.5,12.61,138868.0,11.7536,11.8474,11.7254,11.8286,138868.0
2019-04-03 10:00:00,12.6,12.68,12.59,12.66,129784.0,11.8192,11.8943,11.8099,11.8755,129784.0
2019-04-03 10:30:00,12.66,12.68,12.63,12.64,268236.0,11.8755,11.8943,11.8474,11.8568,268236.0
2019-04-03 11:00:00,12.65,12.67,12.62,12.63,276579.0,11.8661,11.8849,11.838,11.8474,276579.0
2019-04-03 11:30:00,12.63,12.64,12.56,12.58,254632.0,11.8474,11.8568,11.7817,11.8005,254632.0
2019-04-03 12:00:00,12.58,12.59,12.55,12.55,70433.0,11.8005,11.8099,11.7723,11.7723,70433.0
2019-04-03 12:30:00,12.55,12.56,12.52,12.55,184448.0,11.7723,11.7817,11.7442,11.7723,184448.0
2019-04-03 13:00:00,12.54,12.55,12.51,12.53,77076.0,11.763,11.7723,11.7348,11.7536,77076.0
2019-04-03 13:30:00,12.53,12.54,12.46,12.48,136244.0,11.7536,11.763,11.6879,11.7067,136244.0
2019-04-03 14:00:00,12.48,12.5,12.47,12.49,59492.0,11.7067,11.7254,11.6973,11.7161,59492.0
2019-04-03 14:30:00,12.49,12.49,12.45,12.48,151301.0,11.7161,11.7161,11.6785,11.7067,151301.0
2019-04-03 15:00:00,12.48,12.49,12.44,12.48,149070.0,11.7067,11.7161,11.6691,11.7067,149070.0
2019-04-03 15:30:00,12.48,12.49,12.45,12.49,474947.0,11.7067,11.7161,11.6785,11.7161,474947.0
2019-04-04 09:30:00,12.53,12.61,12.52,12.57,88443.0,11.7536,11.8286,11.7442,11.7911,88443.0
2019-04-04 10:00:00,12.57,12.6,12.53,12.54,139535.0,11.7911,11.8192,11.7536,11.763,139535.0
2019-04-04 10:30:00,12.54,12.56,12.51,12.54,83022.0,11.763,11.7817,11.7348,11.763,83022.0
2019-04-04 11:00:00,12.54,12.57,12.49,12.54,163205.0,11.763,11.7911,11.7161,11.763,163205.0
2019-04-04 11:30:00,12.54,12.55,12.51,12.53,91540.0,11.763,11.7723,11.7348,11.7536,91540.0
2019-04-04 12:00:00,12.53,12.54,12.49,12.5,69653.0,11.7536,11.763,11.7161,11.7254,69653.0
2019-04-04 12:30:00,12.51,12.53,12.49,12.52,146374.0,11.7348,11.7536,11.7161,11.7442,146374.0
2019-04-04 13:00:00,12.53,12.54,12.51,12.53,51142.0,11.7536,11.763,11.7348,11.7536,51142.0
2019-04-04 13:30:00,12.52,12.53,12.51,12.53,76992.0,11.7442,11.7536,11.7348,11.7536,76992.0
2019-04-04 14:00:00,12.53,12.54,12.51,12.52,81256.0,11.7536,11.763,11.7348,11.7442,81256.0
2019-04-04 14:30:00,12.52,12.53,12.49,12.5,174751.0,11.7442,11.7536,11.7161,11.7254,174751.0
2019-04-04 15:00:00,12.51,12.53,12.5,12.53,102553.0,11.7348,11.7536,11.7254,11.7536,102553.0
2019-04-04 15:30:00,12.53,12.54,12.49,12.5,477146.0,11.7536,11.763,11.7161,11.7254,477146.0
2019-04-05 09:30:00,12.52,12.57,12.47,12.57,100626.0,11.7442,11.7911,11.6973,11.7911,100626.0
2019-04-05 10:00:00,12.57,12.62,12.55,12.6,88150.0,11.7911,11.838,11.7723,11.8192,88150.0
2019-04-05 10:30:00,12.61,12.63,12.57,12.57,67692.0,11.8286,11.8474,11.7911,11.7911,67692.0
2019-04-05 11:00:00,12.57,12.58,12.54,12.57,55138.0,11.7911,11.8005,11.763,11.7911,55138.0
2019-04-05 11:30:00,12.57,12.57,12.54,12.55,33071.0,11.7911,11.7911,11.763,11.7723,33071.0
2019-04-05 12:00:00,12.55,12.56,12.52,12.54,188952.0,11.7723,11.7817,11.7442,11.763,188952.0
2019-04-05 12:30:00,12.54,12.55,12.53,12.54,39455.0,11.763,11.7723,11.7536,11.763,39455.0
2019-04-05 13:00:00,12.55,12.59,12.54,12.58,69387.0,11.7723,11.8099,11.763,11.8005,69387.0
2019-04-05 13:30:00,12.57,12.58,12.55,12.58,23925.0,11.7911,11.8005,11.7723,11.8005,23925.0
2019-04-05 14:00:00,12.57,12.59,12.55,12.55,85710.0,11.7911,11.8099,11.7723,11.7723,85710.0
2019-04-05 14:30:00,12.55,12.6,12.55,12.6,71053.0,11.7723,11.8192,11.7723,11.8192,71053.0
2019-04-05 15:00:00,12.6,12.6,12.56,12.56,105709.0,11.8192,11.8192,11.7817,11.7817,105709.0
2019-04-05 15:30:00,12.57,12.58,12.53,12.55,440736.0,11.7911,11.8005,11.7536,11.7723,440736.0
2019-04-08 09:30:00,12.57,12.67,12.49,12.52,87213.0,11.7911,11.8849,11.7161,11.7442,87213.0
2019-04-08 10:00:00,12.51,12.54,12.5,12.54,28894.0,11.7348,11.763,11.7254,11.763,28894.0
2019-04-08 10:30:00,12.54,12.56,12.53,12.55,23606.0,11.763,11.7817,11.7536,11.7723,23606.0
2019-04-08 11:00:00,12.55,12.57,12.52,12.57,50299.0,11.7723,11.7911,11.7442,11.7911,50299.0
2019-04-08 11:30:00,12.57,12.61,12.57,12.58,83683.0,11.7911,11.8286,11.7911,11.8005,83683.0
2019-04-08 12:00:00,12.58,12.6,12.56,12.58,98752.0,11.8005,11.8192,11.7817,11.8005,98752.0
2019-04-08 12:30:00,12.58,12.58,12.53,12.54,59788.0,11.8005,11.8005,11.7536,11.763,59788.0
2019-04-08 13:00:00,12.54,12.55,12.52,12.54,45029.0,11.763,11.7723,11.7442,11.763,45029.0
2019-04-08 13:30:00,12.54,12.56,12.53,12.55,45288.0,11.763,11.7817,11.7536,11.7723,45288.0
2019-04-08 14:00:00,12.55,12.56,12.52,12.55,71596.0,11.7723,11.7817,11.7442,11.7723,71596.0
2019-04-08 14:30:00,12.54,12.55,12.52,12.53,33868.0,11.763,11.7723,11.7442,11.7536,33868.0
2019-04-08 15:00:00,12.53,12.54,12.5,12.51,60552.0,11.7536,11.763,11.7254,11.7348,60552.0
2019-04-08 15:30:00,12.51,12.54,12.5,12.53,285294.0,11.7348,11.763,11.7254,11.7536,285294.0
2019-04-09 09:30:00,12.5,12.54,12.47,12.47,135106.0,11.7254,11.763,11.6973,11.6973,135106.0
2019-04-09 10:00:00,12.48,12.51,12.46,12.5,95642.0,11.7067,11.7348,11.6879,11.7254,95642.0
2019-04-09 10:30:00,12.5,12.5,12.47,12.5,34258.0,11.7254,11.7254,11.6973,11.7254,34258.0
2019-04-09 11:00:00,12.5,12.54,12.49,12.52,45820.0,11.7254,11.763,11.7161,11.7442,45820.0
2019-04-09 11:30:00,12.52,12.55,12.51,12.54,43162.0,11.7442,11.7723,11.7348,11.763,43162.0
2019-04-09 12:00:00,12.54,12.57,12.53,12.55,29093.0,11.763,11.7911,11.7536,11.7723,29093.0
2019-04-09 12:30:00,12.55,12.56,12.53,12.54,30917.0,11.7723,11.7817,11.7536,11.763,30917.0
2019-04-09 13:00:00,12.53,12.55,12.52,12.53,19990.0,11.7536,11.7723,11.7442,11.7536,19990.0
2019-04-09 13:30:00,12.52,12.53,12.5,12.5,15128.0,11.7442,11.7536,11.7254,11.7254,15128.0
2019-04-09 14:00:00,12.51,12.51,12.49,12.5,72647.0,11.7348,11.7348,11.7161,11.7254,72647.0
2019-04-09 14:30:00,12.5,12.52,12.48,12.51,136579.0,11.7254,11.7442,11.7067,11.7348,136579.0
2019-04-09 15:00:00,12.51,12.51,12.49,12.51,217635.0,11.7348,11.7348,11.7161,11.7348,217635.0
2019-04-09 15:30:00,12.51,12.53,12.49,12.52,457740.0,11.7348,11.7536,11.7161,11.7442,457740.0
2019-04-10 09:30:00,12.48,12.61,12.48,12.56,44671.0,11.7067,11.8286,11.7067,11.7817,44671.0
2019-04-10 10:00:00,12.56,12.58,12.54,12.55,39851.0,11.7817,11.8005,11.763,11.7723,39851.0
2019-04-10 10:30:00,12.55,12.61,12.54,12.59,105941.0,11.7723,11.8286,11.763,11.8099,105941.0
2019-04-10 11:00:00,12.59,12.61,12.57,12.59,72412.0,11.8099,11.8286,11.7911,11.8099,72412.0
2019-04-10 11:30:00,12.59,12.63,12.59,12.6,24547.0,11.8099,11.8474,11.8099,11.8192,24547.0
2019-04-10 12:00:00,12.61,12.63,12.6,12.6,77288.0,11.8286,11.8474,11.8192,11.8192,77288.0
2019-04-10 12:30:00,12.61,12.64,12.6,12.63,72983.0,11.8286,11.8568,11.8192,11.8474,72983.0
2019-04-10 13:00:00,12.62,12.65,12.62,12.65,71195.0,11.838,11.8661,11.838,11.8661,71195.0
2019-04-10 13:30:00,12.65,12.66,12.62,12.65,60722.0,11.8661,11.8755,11.838,11.8661,60722.0
2019-04-10 14:00:00,12.65,12.65,12.6,12.61,57393.0,11.8661,11.8661,11.8192,11.8286,57393.0
2019-04-10 14:30:00,12.61,12.63,12.6,12.62,32765.0,11.8286,11.8474,11.8192,11.838,32765.0
2019-04-10 15:00:00,12.62,12.65,12.62,12.62,47609.0,11.838,11.8661,11.838,11.838,47609.0
2019-04-10 15:30:00,12.62,12.66,12.62,12.64,359535.0,11.838,11.8755,11.838,11.8568,359535.0
2019-04-11 09:30:00,12.68,12.69,12.63,12.63,85392.0,11.8943,11.9037,11.8474,11.8474,85392.0
2019-04-11 10:00:00,12.63,12.63,12.57,12.6,94494.0,11.8474,11.8474,11.7911,11.8192,94494.0
2019-04-11 10:30:00,12.6,12.62,12.58,12.6,154775.0,11.8192,11.838,11.8005,11.8192,154775.0
2019-04-11 11:00:00,12.6,12.61,12.56,12.6,70894.0,11.8192,11.8286,11.7817,11.8192,70894.0
2019-04-11 11:30:00,12.6,12.61,12.55,12.61,66657.0,11.8192,11.8286,11.7723,11.8286,66657.0
2019-04-11 12:00:00,12.61,12.61,12.58,12.6,62373.0,11.8286,11.8286,11.8005,11.8192,62373.0
2019-04-11 12:30:00,12.6,12.62,12.59,12.6,60250.0,11.8192,11.838,11.8099,11.8192,60250.0
2019-04-11 13:00:00,12.6,12.62,12.59,12.6,63483.0,11.8192,11.838,11.8099,11.8192,63483.0
2019-04-11 13:30:00,12.6,12.61,12.55,12.56,80638.0,11.8192,11.8286,11.7723,11.7817,80638.0
2019-04-11 14:00:00,12.56,12.6,12.54,12.54,186311.0,11.7817,11.8192,11.763,11.763,186311.0
2019-04-11 14:30:00,12.54,12.57,12.54,12.57,79306.0,11.763,11.7911,11.763,11.7911,79306.0
2019-04-11 15:00:00,12.57,12.57,12.54,12.54,30027.0,11.7911,11.7911,11.763,11.763,30027.0
2019-04-11 15:30:00,12.55,12.56,12.54,12.55,238026.0,11.7723,11.7817,11.763,11.7723,238026.0
2019-04-12 09:30:00,12.62,12.7,12.62,12.67,63841.0,11.838,11.913,11.838,11.8849,63841.0
2019-04-12 10:00:00,12.67,12.68,12.63,12.65,63696.0,11.8849,11.8943,11.8474,11.8661,63696.0
2019-04-12 10:30:00,12.65,12.66,12.59,12.59,110356.0,11.8661,11.8755,11.8099,11.8099,110356.0
2019-04-12 11:00:00,12.59,12.61,12.57,12.61,59359.0,11.8099,11.8286,11.7911,11.8286,59359.0
2019-04-12 11:30:00,12.61,12.62,12.58,12.62,96680.0,11.8286,11.838,11.8005,11.838,96680.0
2019-04-12 12:00:00,12.61,12.63,12.6,12.63,299088.0,11.8286,11.8474,11.8192,11.8474,299088.0
2019-04-12 12:30:00,12.63,12.66,12.62,12.65,38982.0,11.8474,11.8755,11.838,11.8661,38982.0
2019-04-12 13:00:00,12.65,12.66,12.65,12.66,26496.0,11.8661,11.8755,11.8661,11.8755,26496.0
2019-04-12 13:30:00,12.66,12.66,12.63,12.65,53147.0,11.8755,11.8755,11.8474,11.8661,53147.0
2019-04-12 14:00:00,12.65,12.67,12.64,12.66,38546.0,11.8661,11.8849,11.8568,11.8755,38546.0
2019-04-12 14:30:00,12.66,12.67,12.64,12.66,72520.0,11.8755,11.8849,11.8568,11.8755,72520.0
2019-04-12 15:00:00,12.66,12.66,12.62,12.65,55741.0,11.8755,11.8755,11.838,11.8661,55741.0
2019-04-12 15:30:00,12.65,12.66,12.63,12.64,226818.0,11.8661,11.8755,11.8474,11.8568,226818.0
2019-04-15 09:30:00,12.66,12.71,12.61,12.62,44433.0,11.8755,11.9224,11.8286,11.838,44433.0
2019-04-15 10:00:00,12.62,12.62,12.56,12.57,76263.0,11.838,11.838,11.7817,11.7911,76263.0
2019-04-15 10:30:00,12.58,12.58,12.5,12.52,142735.0,11.8005,11.8005,11.7254,11.7442,142735.0
2019-04-15 11:00:00,12.53,12.59,12.52,12.57,95104.0,11.7536,11.8099,11.7442,11.7911,95104.0
2019-04-15 11:30:00,12.56,12.58,12.53,12.54,156879.0,11.7817,11.8005,11.7536,11.763,156879.0
2019-04-15 12:00:00,12.54,12.54,12.51,12.54,27004.0,11.763,11.763,11.7348,11.763,27004.0
2019-04-15 12:30:00,12.54,12.55,12.53,12.54,39639.0,11.763,11.7723,11.7536,11.763,39639.0
2019-04-15 13:00:00,12.54,12.56,12.53,12.56,72478.0,11.763,11.7817,11.7536,11.7817,72478.0
2019-04-15 13:30:00,12.56,12.57,12.53,12.54,38512.0,11.7817,11.7911,11.7536,11.763,38512.0
2019-04-15 14:00:00,12.53,12.54,12.53,12.54,30811.0,11.7536,11.763,11.7536,11.763,30811.0
2019-04-15 14:30:00,12.54,12.56,12.51,12.52,275504.0,11.763,11.7817,11.7348,11.7442,275504.0
2019-04-15 15:00:00,12.52,12.52,12.5,12.51,52344.0,11.7442,11.7442,11.7254,11.7348,52344.0
2019-04-15 15:30:00,12.51,12.56,12.49,12.54,457093.0,11.7348,11.7817,11.7161,11.763,457093.0
2019-04-16 09:30:00,12.59,12.59,12.53,12.55,138249.0,11.8099,11.8099,11.7536,11.7723,138249.0
2019-04-16 10:00:00,12.55,12.56,12.54,12.55,129358.0,11.7723,11.7817,11.763,11.7723,129358.0
2019-04-16 10:30:00,12.55,12.58,12.54,12.57,315925.0,11.7723,11.8005,11.763,11.7911,315925.0
2019-04-16 11:00:00,12.57,12.6,12.56,12.59,44445.0,11.7911,11.8192,11.7817,11.8099,44445.0
2019-04-16 11:30:00,12.59,12.61,12.58,12.6,186501.0,11.8099,11.8286,11.8005,11.8192,186501.0
2019-04-16 12:00:00,12.6,12.63,12.59,12.62,85338.0,11.8192,11.8474,11.8099,11.838,85338.0
2019-04-16 12:30:00,12.62,12.66,12.61,12.66,122498.0,11.838,11.8755,11.8286,11.8755,122498.0
2019-04-16 13:00:00,12.66,12.68,12.65,12.67,94137.0,11.8755,11.8943,11.8661,11.8849,94137.0
2019-04-16 13:30:00,12.67,12.68,12.66,12.67,36630.0,11.8849,11.8943,11.8755,11.8849,36630.0
2019-04-16 14:00:00,12.66,12.7,12.65,12.69,73640.0,11.8755,11.913,11.8661,11.9037,73640.0
2019-04-16 14:30:00,12.69,12.72,12.67,12.69,156406.0,11.9037,11.9318,11.8849,11.9037,156406.0
2019-04-16 15:00:00,12.7,12.71,12.67,12.69,149360.0,11.913,11.9224,11.8849,11.9037,149360.0
2019-04-16 15:30:00,12.69,12.69,12.66,12.67,291777.0,11.9037,11.9037,11.8755,11.8849,291777.0
2019-04-17 09:30:00,12.71,12.83,12.7,12.81,98432.0,11.9224,12.035,11.913,12.0162,98432.0
2019-04-17 10:00:00,12.8,12.84,12.73,12.74,106018.0,12.0068,12.0444,11.9412,11.9506,106018.0
2019-04-17 10:30:00,12.74,12.77,12.71,12.71,72449.0,11.9506,11.9787,11.9224,11.9224,72449.0
2019-04-17 11:00:00,12.71,12.73,12.69,12.7,69987.0,11.9224,11.9412,11.9037,11.913,69987.0
2019-04-17 11:30:00,12.7,12.71,12.67,12.71,83559.0,11.913,11.9224,11.8849,11.9224,83559.0
2019-04-17 12:00:00,12.71,12.71,12.66,12.69,73857.0,11.9224,11.9224,11.8755,11.9037,73857.0
2019-04-17 12:30:00,12.69,12.7,12.67,12.68,50313.0,11.9037,11.913,11.8849,11.8943,50313.0
2019-04-17 13:00:00,12.68,12.69,12.64,12.65,162979.0,11.8943,11.9037,11.8568,11.8661,162979.0
2019-04-17 13:30:00,12.65,12.65,12.62,12.65,125794.0,11.8661,11.8661,11.838,11.8661,125794.0
2019-04-17 14:00:00,12.65,12.65,12.6,12.61,123706.0,11.8661,11.8661,11.8192,11.8286,123706.0
2019-04-17 14:30:00,12.61,12.61,12.59,12.6,133495.0,11.8286,11.8286,11.8099,11.8192,133495.0
2019-04-17 15:00:00,12.6,12.61,12.57,12.58,200793.0,11.8192,11.8286,11.7911,11.8005,200793.0
2019-04-17 15:30:00,12.59,12.6,12.57,12.6,385281.0,11.8099,11.8192,11.7911,11.8192,385281.0
2019-04-18 09:30:00,12.58,12.58,12.32,12.37,386743.0,11.8005,11.8005,11.5566,11.6035,386743.0
2019-04-18 10:00:00,12.37,12.42,12.36,12.42,290597.0,11.6035,11.6504,11.5941,11.6504,290597.0
2019-04-18 10:30:00,12.42,12.43,12.4,12.43,171544.0,11.6504,11.6598,11.6316,11.6598,171544.0
2019-04-18 11:00:00,12.43,12.46,12.42,12.46,398743.0,11.6598,11.6879,11.6504,11.6879,398743.0
2019-04-18 11:30:00,12.46,12.52,12.45,12.52,441152.0,11.6879,11.7442,11.6785,11.7442,441152.0
2019-04-18 12:00:00,12.52,12.55,12.51,12.54,151172.0,11.7442,11.7723,11.7348,11.763,151172.0
2019-04-18 12:30:00,12.54,12.55,12.52,12.53,97760.0,11.763,11.7723,11.7442,11.7536,97760.0
2019-04-18 13:00:00,12.52,12.53,12.49,12.51,117683.0,11.7442,11.7536,11.7161,11.7348,117683.0
2019-04-18 13:30:00,12.51,12.52,12.5,12.52,115582.0,11.7348,11.7442,11.7254,11.7442,115582.0
2019-04-18 14:00:00,12.52,12.52,12.49,12.5,69908.0,11.7442,11.7442,11.7161,11.7254,69908.0
2019-04-18 14:30:00,12.5,12.52,12.49,12.52,139823.0,11.7254,11.7442,11.7161,11.7442,139823.0
2019-04-18 15:00:00,12.52,12.52,12.49,12.5,310352.0,11.7442,11.7442,11.7161,11.7254,310352.0
2019-04-18 15:30:00,12.5,12.53,12.49,12.52,728067.0,11.7254,11.7536,11.7161,11.7442,728067.0
2019-04-22 09:30:00,12.49,12.51,12.43,12.49,110749.0,11.7161,11.7348,11.6598,11.7161,110749.0
2019-04-22 10:00:00,12.48,12.49,12.44,12.46,196359.0,11.7067,11.7161,11.6691,11.6879,196359.0
2019-04-22 10:30:00,12.46,12.47,12.44,12.46,107280.0,11.6879,11.6973,11.6691,11.6879,107280.0
2019-04-22 11:00:00,12.47,12.47,12.44,12.46,70269.0,11.6973,11.6973,11.6691,11.6879,70269.0
2019-04-22 11:30:00,12.47,12.47,12.41,12.43,158861.0,11.6973,11.6973,11.641,11.6598,158861.0
2019-04-22 12:00:00,12.44,12.45,12.42,12.45,57856.0,11.6691,11.6785,11.6504,11.6785,57856.0
2019-04-22 12:30:00,12.45,12.45,12.43,12.44,74162.0,11.6785,11.6785,11.6598,11.6691,74162.0
2019-04-22 13:00:00,12.44,12.45,12.43,12.45,73405.0,11.6691,11.6785,11.6598,11.6785,73405.0
2019-04-22 13:30:00,12.44,12.45,12.42,12.44,77621.0,11.6691,11.6785,11.6504,11.6691,77621.0
2019-04-22 14:00:00,12.44,12.44,12.41,12.42,74030.0,11.6691,11.6691,11.641,11.6504,74030.0
2019-04-22 14:30:00,12.42,12.42,12.4,12.42,47613.0,11.6504,11.6504,11.6316,11.6504,47613.0
2019-04-22 15:00:00,12.42,12.43,12.4,12.43,106035.0,11.6504,11.6598,11.6316,11.6598,106035.0
2019-04-22 15:30:00,12.43,12.45,12.41,12.44,461126.0,11.6598,11.6785,11.641,11.6691,461126.0
2019-04-23 09:30:00,12.42,12.59,12.42,12.53,193439.0,11.6504,11.8099,11.6504,11.7536,193439.0
2019-04-23 10:00:00,12.53,12.54,12.48,12.5,364071.0,11.7536,11.763,11.7067,11.7254,364071.0
2019-04-23 10:30:00,12.5,12.51,12.48,12.49,195517.0,11.7254,11.7348,11.7067,11.7161,195517.0
2019-04-23 11:00:00,12.49,12.51,12.48,12.5,107071.0,11.7161,11.7348,11.7067,11.7254,107071.0
2019-04-23 11:30:00,12.5,12.5,12.47,12.5,206007.0,11.7254,11.7254,11.6973,11.7254,206007.0
2019-04-23 12:00:00,12.5,12.52,12.48,12.52,288020.0,11.7254,11.7442,11.7067,11.7442,288020.0
2019-04-23 12:30:00,12.52,12.52,12.49,12.5,60376.0,11.7442,11.7442,11.7161,11.7254,60376.0
2019-04-23 13:00:00,12.5,12.51,12.49,12.49,216783.0,11.7254,11.7348,11.7161,11.7161,216783.0
2019-04-23 13:30:00,12.49,12.52,12.48,12.5,261073.0,11.7161,11.7442,11.7067,11.7254,261073.0
2019-04-23 14:00:00,12.49,12.5,12.48,12.5,102924.0,11.7161,11.7254,11.7067,11.7254,102924.0
2019-04-23 14:30:00,12.49,12.5,12.48,12.5,65877.0,11.7161,11.7254,11.7067,11.7254,65877.0
2019-04-23 15:00:00,12.49,12.5,12.48,12.49,287706.0,11.7161,11.7254,11.7067,11.7161,287706.0
2019-04-23 15:30:00,12.49,12.5,12.48,12.5,259620.0,11.7161,11.7254,11.7067,11.7254,259620.0
2019-04-24 09:30:00,12.49,12.52,12.47,12.5,176534.0,11.7161,11.7442,11.6973,11.7254,176534.0
2019-04-24 10:00:00,12.5,12.51,12.48,12.5,191438.0,11.7254,11.7348,11.7067,11.7254,191438.0
2019-04-24 10:30:00,12.5,12.52,12.49,12.52,191772.0,11.7254,11.7442,11.7161,11.7442,191772.0
2019-04-24 11:00:00,12.52,12.52,12.48,12.49,119899.0,11.7442,11.7442,11.7067,11.7161,119899.0
2019-04-24 11:30:00,12.49,12.51,12.48,12.5,87298.0,11.7161,11.7348,11.7067,11.7254,87298.0
2019-04-24 12:00:00,12.5,12.52,12.5,12.51,83698.0,11.7254,11.7442,11.7254,11.7348,83698.0
2019-04-24 12:30:00,12.52,12.52,12.48,12.49,38274.0,11.7442,11.7442,11.7067,11.7161,38274.0
2019-04-24 13:00:00,12.49,12.5,12.47,12.5,35639.0,11.7161,11.7254,11.6973,11.7254,35639.0
2019-04-24 13:30:00,12.5,12.51,12.48,12.48,62435.0,11.7254,11.7348,11.7067,11.7067,62435.0
2019-04-24 14:00:00,12.49,12.5,12.48,12.5,67012.0,11.7161,11.7254,11.7067,11.7254,67012.0
2019-04-24 14:30:00,12.49,12.52,12.49,12.51,178124.0,11.7161,11.7442,11.7161,11.7348,178124.0
2019-04-24 15:00:00,12.5,12.55,12.49,12.52,308396.0,11.7254,11.7723,11.7161,11.7442,308396.0
2019-04-24 15:30:00,12.52,12.52,12.5,12.51,204440.0,11.7442,11.7442,11.7254,11.7348,204440.0
2019-04-25 09:30:00,12.44,12.49,12.4,12.41,108627.0,11.6691,11.7161,11.6316,11.641,108627.0
2019-04-25 10:00:00,12.41,12.41,12.3,12.3,77732.0,11.641,11.641,11.5378,11.5378,77732.0
2019-04-25 10:30:00,12.3,12.31,12.28,12.29,76355.0,11.5378,11.5472,11.5191,11.5284,76355.0
2019-04-25 11:00:00,12.29,12.34,12.29,12.34,72814.0,11.5284,11.5753,11.5284,11.5753,72814.0
2019-04-25 11:30:00,12.34,12.35,12.29,12.29,38477.0,11.5753,11.5847,11.5284,11.5284,38477.0
2019-04-25 12:00:00,12.29,12.3,12.23,12.24,43977.0,11.5284,11.5378,11.4722,11.4815,43977.0
2019-04-25 12:30:00,12.24,12.27,12.23,12.27,28978.0,11.4815,11.5097,11.4722,11.5097,28978.0
2019-04-25 13:00:00,12.27,12.29,12.25,12.29,68842.0,11.5097,11.5284,11.4909,11.5284,68842.0
2019-04-25 13:30:00,12.29,12.29,12.26,12.28,37947.0,11.5284,11.5284,11.5003,11.5191,37947.0
2019-04-25 14:00:00,12.27,12.31,12.27,12.3,68756.0,11.5097,11.5472,11.5097,11.5378,68756.0
2019-04-25 14:30:00,12.3,12.33,12.29,12.33,127676.0,11.5378,11.566,11.5284,11.566,127676.0
2019-04-25 15:00:00,12.33,12.35,12.31,12.35,104568.0,11.566,11.5847,11.5472,11.5847,104568.0
2019-04-25 15:30:00,12.35,12.37,12.33,12.35,650111.0,11.5847,11.6035,11.566,11.5847,650111.0
2019-04-26 09:30:00,12.37,12.41,12.3,12.33,99871.0,11.6035,11.641,11.5378,11.566,99871.0
2019-04-26 10:00:00,12.34,12.4,12.33,12.38,46301.0,11.5753,11.6316,11.566,11.6129,46301.0
2019-04-26 10:30:00,12.38,12.41,12.34,12.41,334431.0,11.6129,11.641,11.5753,11.641,334431.0
2019-04-26 11:00:00,12.4,12.44,12.38,12.44,136404.0,11.6316,11.6691,11.6129,11.6691,136404.0
2019-04-26 11:30:00,12.44,12.44,12.4,12.42,85302.0,11.6691,11.6691,11.6316,11.6504,85302.0
2019-04-26 12:00:00,12.42,12.45,12.4,12.42,348946.0,11.6504,11.6785,11.6316,11.6504,348946.0
2019-04-26 12:30:00,12.42,12.47,12.41,12.46,1318223.0,11.6504,11.6973,11.641,11.6879,1318223.0
2019-04-26 13:00:00,12.46,12.47,12.43,12.44,273515.0,11.6879,11.6973,11.6598,11.6691,273515.0
2019-04-26 13:30:00,12.44,12.45,12.41,12.44,94097.0,11.6691,11.6785,11.641,11.6691,94097.0
2019-04-26 14:00:00,12.44,12.44,12.41,12.42,106149.0,11.6691,11.6691,11.641,11.6504,106149.0
2019-04-26 14:30:00,12.42,12.43,12.41,12.42,85303.0,11.6504,11.6598,11.641,11.6504,85303.0
2019-04-26 15:00:00,12.42,12.44,12.4,12.44,117507.0,11.6504,11.6691,11.6316,11.6691,117507.0
2019-04-26 15:30:00,12.43,12.46,12.42,12.46,588550.0,11.6598,11.6879,11.6504,11.6879,588550.0
2019-04-29 09:30:00,12.45,12.6,12.37,12.55,521291.0,11.6785,11.8192,11.6035,11.7723,521291.0
2019-04-29 10:00:00,12.56,12.56,12.51,12.54,76974.0,11.7817,11.7817,11.7348,11.763,76974.0
2019-04-29 10:30:00,12.54,12.56,12.52,12.53,92471.0,11.763,11.7817,11.7442,11.7536,92471.0
2019-04-29 11:00:00,12.53,12.53,12.44,12.47,97614.0,11.7536,11.7536,11.6691,11.6973,97614.0
2019-04-29 11:30:00,12.47,12.5,12.47,12.5,114633.0,11.6973,11.7254,11.6973,11.7254,114633.0
2019-04-29 12:00:00,12.5,12.52,12.48,12.51,205409.0,11.7254,11.7442,11.7067,11.7348,205409.0
2019-04-29 12:30:00,12.51,12.52,12.49,12.5,93799.0,11.7348,11.7442,11.7161,11.7254,93799.0
2019-04-29 13:00:00,12.5,12.52,12.48,12.51,147253.0,11.7254,11.7442,11.7067,11.7348,147253.0
2019-04-29 13:30:00,12.51,12.51,12.48,12.49,100679.0,11.7348,11.7348,11.7067,11.7161,100679.0
2019-04-29 14:00:00,12.49,12.5,12.48,12.49,187086.0,11.7161,11.7254,11.7067,11.7161,187086.0
2019-04-29 14:30:00,12.49,12.5,12.48,12.49,103089.0,11.7161,11.7254,11.7067,11.7161,103089.0
2019-04-29 15:00:00,12.49,12.49,12.47,12.48,39971.0,11.7161,11.7161,11.6973,11.7067,39971.0
2019-04-29 15:30:00,12.48,12.48,12.43,12.44,404043.0,11.7067,11.7067,11.6598,11.6691,404043.0
2019-04-30 09:30:00,12.41,12.46,12.38,12.39,139958.0,11.641,11.6879,11.6129,11.6222,139958.0
2019-04-30 10:00:00,12.39,12.39,12.33,12.35,103243.0,11.6222,11.6222,11.566,11.5847,103243.0
2019-04-30 10:30:00,12.35,12.37,12.3,12.3,48122.0,11.5847,11.6035,11.5378,11.5378,48122.0
2019-04-30 11:00:00,12.3,12.42,12.28,12.4,322664.0,11.5378,11.6504,11.5191,11.6316,322664.0
2019-04-30 11:30:00,12.4,12.43,12.37,12.37,229747.0,11.6316,11.6598,11.6035,11.6035,229747.0
2019-04-30 12:00:00,12.38,12.39,12.37,12.38,77085.0,11.6129,11.6222,11.6035,11.6129,77085.0
2019-04-30 12:30:00,12.38,12.43,12.38,12.43,181690.0,11.6129,11.6598,11.6129,11.6598,181690.0
2019-04-30 13:00:00,12.43,12.44,12.4,12.4,217823.0,11.6598,11.6691,11.6316,11.6316,217823.0
2019-04-30 13:30:00,12.41,12.45,12.39,12.44,222068.0,11.641,11.6785,11.6222,11.6691,222068.0
2019-04-30 14:00:00,12.44,12.44,12.41,12.44,239994.0,11.6691,11.6691,11.641,11.6691,239994.0
2019-04-30 14:30:00,12.44,12.48,12.41,12.46,408017.0,11.6691,11.7067,11.641,11.6879,408017.0
2019-04-30 15:00:00,12.46,12.46,12.42,12.43,204591.0,11.6879,11.6879,11.6504,11.6598,204591.0
2019-04-30 15:30:00,12.43,12.43,12.4,12.42,1063753.0,11.6598,11.6598,11.6316,11.6504,1063753.0
2019-05-01 09:30:00,12.43,12.53,12.43,12.5,220698.0,11.6598,11.7536,11.6598,11.7254,220698.0
2019-05-01 10:00:00,12.49,12.51,12.47,12.5,124538.0,11.7161,11.7348,11.6973,11.7254,124538.0
2019-05-01 10:30:00,12.5,12.51,12.47,12.48,289752.0,11.7254,11.7348,11.6973,11.7067,289752.0
2019-05-01 11:00:00,12.48,12.5,12.47,12.5,222261.0,11.7067,11.7254,11.6973,11.7254,222261.0
2019-05-01 11:30:00,12.5,12.5,12.48,12.49,308482.0,11.7254,11.7254,11.7067,11.7161,308482.0
2019-05-01 12:00:00,12.49,12.49,12.48,12.49,51901.0,11.7161,11.7161,11.7067,11.7161,51901.0
2019-05-01 12:30:00,12.49,12.49,12.47,12.48,44751.0,11.7161,11.7161,11.6973,11.7067,44751.0
2019-05-01 13:00:00,12.48,12.5,12.46,12.49,135198.0,11.7067,11.7254,11.6879,11.7161,135198.0
2019-05-01 13:30:00,12.49,12.5,12.48,12.49,143700.0,11.7161,11.7254,11.7067,11.7161,143700.0
2019-05-01 14:00:00,12.49,12.5,12.48,12.49,286453.0,11.7161,11.7254,11.7067,11.7161,286453.0
2019-05-01 14:30:00,12.49,12.49,12.43,12.46,201611.0,11.7161,11.7161,11.6598,11.6879,201611.0
2019-05-01 15:00:00,12.46,12.47,12.44,12.45,132089.0,11.6879,11.6973,11.6691,11.6785,132089.0
2019-05-01 15:30:00,12.46,12.46,12.35,12.38,426710.0,11.6879,11.6879,11.5847,11.6129,426710.0
2019-05-02 09:30:00,12.37,12.37,12.25,12.29,166298.0,11.6035,11.6035,11.4909,11.5284,166298.0
2019-05-02 10:00:00,12.29,12.36,12.26,12.26,143018.0,11.5284,11.5941,11.5003,11.5003,143018.0
2019-05-02 10:30:00,12.26,12.29,12.26,12.28,84049.0,11.5003,11.5284,11.5003,11.5191,84049.0
2019-05-02 11:00:00,12.29,12.33,12.2,12.2,53237.0,11.5284,11.566,11.444,11.444,53237.0
2019-05-02 11:30:00,12.19,12.23,12.17,12.19,192328.0,11.4346,11.4722,11.4159,11.4346,192328.0
2019-05-02 12:00:00,12.19,12.21,12.16,12.17,72852.0,11.4346,11.4534,11.4065,11.4159,72852.0
2019-05-02 12:30:00,12.18,12.21,12.15,12.19,52794.0,11.4253,11.4534,11.3971,11.4346,52794.0
2019-05-02 13:00:00,12.2,12.23,12.17,12.21,63779.0,11.444,11.4722,11.4159,11.4534,63779.0
2019-05-02 13:30:00,12.21,12.23,12.2,12.22,42463.0,11.4534,11.4722,11.444,11.4628,42463.0
2019-05-02 14:00:00,12.23,12.25,12.2,12.23,37546.0,11.4722,11.4909,11.444,11.4722,37546.0
2019-05-02 14:30:00,12.23,12.24,12.18,12.19,42003.0,11.4722,11.4815,11.4253,11.4346,42003.0
2019-05-02 15:00:00,12.2,12.22,12.19,12.21,61507.0,11.444,11.4628,11.4346,11.4534,61507.0
2019-05-02 15:30:00,12.21,12.27,12.2,12.26,403321.0,11.4534,11.5097,11.444,11.5003,403321.0
2019-05-03 09:30:00,12.29,12.37,12.29,12.33,68239.0,11.5284,11.6035,11.5284,11.566,68239.0
2019-05-03 10:00:00,12.34,12.35,12.29,12.3,45879.0,11.5753,11.5847,11.5284,11.5378,45879.0
2019-05-03 10:30:00,12.31,12.35,12.31,12.31,39647.0,11.5472,11.5847,11.5472,11.5472,39647.0
2019-05-03 11:00:00,12.31,12.34,12.31,12.33,51468.0,11.5472,11.5753,11.5472,11.566,51468.0
2019-05-03 11:30:00,12.32,12.37,12.32,12.34,42671.0,11.5566,11.6035,11.5566,11.5753,42671.0
2019-05-03 12:00:00,12.34,12.36,12.33,12.35,31225.0,11.5753,11.5941,11.566,11.5847,31225.0
2019-05-03 12:30:00,12.35,12.36,12.34,12.36,26067.0,11.5847,11.5941,11.5753,11.5941,26067.0
2019-05-03 13:00:00,12.35,12.37,12.34,12.35,92712.0,11.5847,11.6035,11.5753,11.5847,92712.0
2019-05-03 13:30:00,12.35,12.36,12.31,12.33,79595.0,11.5847,11.5941,11.5472,11.566,79595.0
2019-05-03 14:00:00,12.34,12.34,12.29,12.31,34543.0,11.5753,11.5753,11.5284,11.5472,34543.0
2019-05-03 14:30:00,12.31,12.36,12.3,12.36,38122.0,11.5472,11.5941,11.5378,11.5941,38122.0
2019-05-03 15:00:00,12.35,12.36,12.33,12.35,45349.0,11.5847,11.5941,11.566,11.5847,45349.0
2019-05-03 15:30:00,12.35,12.35,12.32,12.33,340557.0,11.5847,11.5847,11.5566,11.566,340557.0
2019-05-06 09:30:00,12.18,12.26,11.99,12.04,148687.0,11.4253,11.5003,11.247,11.2939,148687.0
2019-05-06 10:00:00,12.04,12.07,11.99,12.0,89412.0,11.2939,11.3221,11.247,11.2564,89412.0
2019-05-06 10:30:00,12.0,12.03,11.96,12.03,114900.0,11.2564,11.2846,11.2189,11.2846,114900.0
2019-05-06 11:00:00,12.03,12.06,12.01,12.05,54131.0,11.2846,11.3127,11.2658,11.3033,54131.0
2019-05-06 11:30:00,12.05,12.07,12.02,12.04,77329.0,11.3033,11.3221,11.2752,11.2939,77329.0
2019-05-06 12:00:00,12.04,12.05,12.0,12.02,54057.0,11.2939,11.3033,11.2564,11.2752,54057.0
2019-05-06 12:30:00,12.02,12.03,12.01,12.02,98068.0,11.2752,11.2846,11.2658,11.2752,98068.0
2019-05-06 13:00:00,12.03,12.04,12.02,12.03,170786.0,11.2846,11.2939,11.2752,11.2846,170786.0
2019-05-06 13:30:00,12.04,12.04,12.03,12.03,21062.0,11.2939,11.2939,11.2846,11.2846,21062.0
2019-05-06 14:00:00,12.03,12.04,12.01,12.03,97283.0,11.2846,11.2939,11.2658,11.2846,97283.0
2019-05-06 14:30:00,12.03,12.06,12.02,12.04,158463.0,11.2846,11.3127,11.2752,11.2939,158463.0
2019-05-06 15:00:00,12.04,12.06,12.01,12.04,172772.0,11.2939,11.3127,11.2658,11.2939,172772.0
2019-05-06 15:30:00,12.04,12.08,12.03,12.04,481881.0,11.2939,11.3315,11.2846,11.2939,481881.0
2019-05-07 09:30:00,11.89,11.99,11.83,11.84,236141.0,11.1532,11.247,11.0969,11.1063,236141.0
2019-05-07 10:00:00,11.84,11.91,11.78,11.88,192257.0,11.1063,11.172,11.05,11.1439,192257.0
2019-05-07 10:30:00,11.89,11.89,11.77,11.79,269974.0,11.1532,11.1532,11.0407,11.0594,269974.0
2019-05-07 11:00:00,11.79,11.82,11.77,11.8,102002.0,11.0594,11.0876,11.0407,11.0688,102002.0
2019-05-07 11:30:00,11.8,11.81,11.74,11.76,256179.0,11.0688,11.0782,11.0125,11.0313,256179.0
2019-05-07 12:00:00,11.76,11.76,11.73,11.76,126995.0,11.0313,11.0313,11.0031,11.0313,126995.0
2019-05-07 12:30:00,11.76,11.76,11.66,11.67,199659.0,11.0313,11.0313,10.9375,10.9469,199659.0
2019-05-07 13:00:00,11.67,11.7,11.61,11.62,112341.0,10.9469,10.975,10.8906,10.9,112341.0
2019-05-07 13:30:00,11.62,11.62,11.58,11.59,219043.0,10.9,10.9,10.8624,10.8718,219043.0
2019-05-07 14:00:00,11.59,11.65,11.57,11.59,107791.0,10.8718,10.9281,10.8531,10.8718,107791.0
2019-05-07 14:30:00,11.6,11.6,11.5,11.55,330475.0,10.8812,10.8812,10.7874,10.8343,330475.0
2019-05-07 15:00:00,11.55,11.58,11.52,11.55,206014.0,10.8343,10.8624,10.8062,10.8343,206014.0
2019-05-07 15:30:00,11.55,11.59,11.48,11.57,1031113.0,10.8343,10.8718,10.7686,10.8531,1031113.0
2019-05-08 09:30:00,11.52,11.66,11.45,11.57,331780.0,10.8062,10.9375,10.7405,10.8531,331780.0
2019-05-08 10:00:00,11.57,11.61,11.54,11.61,184657.0,10.8531,10.8906,10.8249,10.8906,184657.0
2019-05-08 10:30:00,11.61,11.67,11.59,11.64,151708.0,10.8906,10.9469,10.8718,10.9187,151708.0
2019-05-08 11:00:00,11.63,11.66,11.59,11.6,148533.0,10.9093,10.9375,10.8718,10.8812,148533.0
2019-05-08 11:30:00,11.61,11.62,11.54,11.57,256460.0,10.8906,10.9,10.8249,10.8531,256460.0
2019-05-08 12:00:00,11.57,11.57,11.54,11.55,152750.0,10.8531,10.8531,10.8249,10.8343,152750.0
2019-05-08 12:30:00,11.55,11.56,11.49,11.51,167162.0,10.8343,10.8437,10.778,10.7968,167162.0
2019-05-08 13:00:00,11.51,11.54,11.48,11.51,108357.0,10.7968,10.8249,10.7686,10.7968,108357.0
2019-05-08 13:30:00,11.51,11.52,11.49,11.51,140759.0,10.7968,10.8062,10.778,10.7968,140759.0
2019-05-08 14:00:00,11.51,11.52,11.47,11.52,148762.0,10.7968,10.8062,10.7593,10.8062,148762.0
2019-05-08 14:30:00,11.52,11.54,11.51,11.52,143591.0,10.8062,10.8249,10.7968,10.8062,143591.0
2019-05-08 15:00:00,11.52,11.52,11.49,11.49,295341.0,10.8062,10.8062,10.778,10.778,295341.0
2019-05-08 15:30:00,11.49,11.5,11.42,11.42,819862.0,10.778,10.7874,10.7124,10.7124,819862.0
2019-05-09 09:30:00,11.37,11.43,11.29,11.31,220701.0,10.6655,10.7217,10.5904,10.6092,220701.0
2019-05-09 10:00:00,11.31,11.35,11.22,11.3,423223.0,10.6092,10.6467,10.5247,10.5998,423223.0
2019-05-09 10:30:00,11.3,11.41,11.29,11.38,216584.0,10.5998,10.703,10.5904,10.6748,216584.0
2019-05-09 11:00:00,11.38,11.4,11.34,11.36,136926.0,10.6748,10.6936,10.6373,10.6561,136926.0
2019-05-09 11:30:00,11.36,11.4,11.34,11.38,165791.0,10.6561,10.6936,10.6373,10.6748,165791.0
2019-05-09 12:00:00,11.38,11.42,11.36,11.41,137049.0,10.6748,10.7124,10.6561,10.703,137049.0
2019-05-09 12:30:00,11.42,11.47,11.41,11.44,135783.0,10.7124,10.7593,10.703,10.7311,135783.0
2019-05-09 13:00:00,11.44,11.46,11.4,11.41,64639.0,10.7311,10.7499,10.6936,10.703,64639.0
2019-05-09 13:30:00,11.41,11.45,11.4,11.41,151752.0,10.703,10.7405,10.6936,10.703,151752.0
2019-05-09 14:00:00,11.42,11.43,11.38,11.42,168805.0,10.7124,10.7217,10.6748,10.7124,168805.0
2019-05-09 14:30:00,11.42,11.46,11.42,11.44,311518.0,10.7124,10.7499,10.7124,10.7311,311518.0
2019-05-09 15:00:00,11.45,11.46,11.4,11.46,202330.0,10.7405,10.7499,10.6936,10.7499,202330.0
2019-05-09 15:30:00,11.46,11.52,11.4,11.44,941743.0,10.7499,10.8062,10.6936,10.7311,941743.0
2019-05-10 09:30:00,11.53,12.15,11.53,12.09,455401.0,10.8155,11.3971,10.8155,11.3408,455401.0
2019-05-10 10:00:00,12.09,12.11,11.98,12.02,209894.0,11.3408,11.3596,11.2377,11.2752,209894.0
2019-05-10 10:30:00,12.02,12.03,11.92,11.92,266217.0,11.2752,11.2846,11.1814,11.1814,266217.0
2019-05-10 11:00:00,11.93,11.95,11.87,11.89,385046.0,11.1908,11.2095,11.1345,11.1532,385046.0
2019-05-10 11:30:00,11.89,11.9,11.86,11.88,156340.0,11.1532,11.1626,11.1251,11.1439,156340.0
2019-05-10 12:00:00,11.89,11.92,11.88,11.92,185427.0,11.1532,11.1814,11.1439,11.1814,185427.0
2019-05-10 12:30:00,11.92,11.96,11.87,11.9,263708.0,11.1814,11.2189,11.1345,11.1626,263708.0
2019-05-10 13:00:00,11.9,11.91,11.87,11.89,205721.0,11.1626,11.172,11.1345,11.1532,205721.0
2019-05-10 13:30:00,11.88,11.9,11.85,11.9,191286.0,11.1439,11.1626,11.1157,11.1626,191286.0
2019-05-10 14:00:00,11.9,11.9,11.83,11.85,245304.0,11.1626,11.1626,11.0969,11.1157,245304.0
2019-05-10 14:30:00,11.86,11.91,11.85,11.9,304567.0,11.1251,11.172,11.1157,11.1626,304567.0
2019-05-10 15:00:00,11.89,11.91,11.87,11.9,368097.0,11.1532,11.172,11.1345,11.1626,368097.0
2019-05-10 15:30:00,11.9,11.92,11.86,11.9,872800.0,11.1626,11.1814,11.1251,11.1626,872800.0
2019-05-13 09:30:00,11.66,11.82,11.57,11.59,247293.0,10.9375,11.0876,10.8531,10.8718,247293.0
2019-05-13 10:00:00,11.59,11.6,11.46,11.5,238354.0,10.8718,10.8812,10.7499,10.7874,238354.0
2019-05-13 10:30:00,11.5,11.53,11.46,11.48,173267.0,10.7874,10.8155,10.7499,10.7686,173267.0
2019-05-13 11:00:00,11.48,11.49,11.38,11.41,152778.0,10.7686,10.778,10.6748,10.703,152778.0
2019-05-13 11:30:00,11.4,11.44,11.36,11.43,113645.0,10.6936,10.7311,10.6561,10.7217,113645.0
2019-05-13 12:00:00,11.43,11.43,11.38,11.4,126523.0,10.7217,10.7217,10.6748,10.6936,126523.0
2019-05-13 12:30:00,11.4,11.45,11.38,11.42,124308.0,10.6936,10.7405,10.6748,10.7124,124308.0
2019-05-13 13:00:00,11.42,11.42,11.38,11.38,102124.0,10.7124,10.7124,10.6748,10.6748,102124.0
2019-05-13 13:30:00,11.38,11.46,11.37,11.46,118597.0,10.6748,10.7499,10.6655,10.7499,118597.0
2019-05-13 14:00:00,11.45,11.49,11.43,11.48,137225.0,10.7405,10.778,10.7217,10.7686,137225.0
2019-05-13 14:30:00,11.48,11.49,11.45,11.48,116930.0,10.7686,10.778,10.7405,10.7686,116930.0
2019-05-13 15:00:00,11.48,11.5,11.43,11.43,124399.0,10.7686,10.7874,10.7217,10.7217,124399.0
2019-05-13 15:30:00,11.44,11.47,11.39,11.45,634233.0,10.7311,10.7593,10.6842,10.7405,634233.0
2019-05-14 09:30:00,11.48,11.58,11.44,11.55,183747.0,10.7686,10.8624,10.7311,10.8343,183747.0
2019-05-14 10:00:00,11.55,11.59,11.53,11.57,82312.0,10.8343,10.8718,10.8155,10.8531,82312.0
2019-05-14 10:30:00,11.57,11.57,11.46,11.5,180746.0,10.8531,10.8531,10.7499,10.7874,180746.0
2019-05-14 11:00:00,11.49,11.51,11.46,11.49,152107.0,10.778,10.7968,10.7499,10.778,152107.0
2019-05-14 11:30:00,11.49,11.58,11.48,11.58,152982.0,10.778,10.8624,10.7686,10.8624,152982.0
2019-05-14 12:00:00,11.58,11.58,11.53,11.55,127658.0,10.8624,10.8624,10.8155,10.8343,127658.0
2019-05-14 12:30:00,11.55,11.6,11.55,11.6,84581.0,10.8343,10.8812,10.8343,10.8812,84581.0
2019-05-14 13:00:00,11.6,11.62,11.59,11.61,67725.0,10.8812,10.9,10.8718,10.8906,67725.0
2019-05-14 13:30:00,11.61,11.63,11.6,11.63,101585.0,10.8906,10.9093,10.8812,10.9093,101585.0
2019-05-14 14:00:00,11.63,11.63,11.59,11.62,116544.0,10.9093,10.9093,10.8718,10.9,116544.0
2019-05-14 14:30:00,11.62,11.62,11.56,11.58,140730.0,10.9,10.9,10.8437,10.8624,140730.0
2019-05-14 15:00:00,11.58,11.59,11.55,11.57,119648.0,10.8624,10.8718,10.8343,10.8531,119648.0
2019-05-14 15:30:00,11.57,11.57,11.49,11.51,465116.0,10.8531,10.8531,10.778,10.7968,465116.0
2019-05-15 09:30:00,11.41,11.44,11.31,11.43,109188.0,10.703,10.7311,10.6092,10.7217,109188.0
2019-05-15 10:00:00,11.44,11.5,11.41,11.5,105189.0,10.7311,10.7874,10.703,10.7874,105189.0
2019-05-15 10:30:00,11.49,11.51,11.46,11.49,109097.0,10.778,10.7968,10.7499,10.778,109097.0
2019-05-15 11:00:00,11.5,11.53,11.47,11.53,86800.0,10.7874,10.8155,10.7593,10.8155,86800.0
2019-05-15 11:30:00,11.53,11.57,11.52,11.56,81614.0,10.8155,10.8531,10.8062,10.8437,81614.0
2019-05-15 12:00:00,11.57,11.58,11.53,11.54,101658.0,10.8531,10.8624,10.8155,10.8249,101658.0
2019-05-15 12:30:00,11.54,11.56,11.52,11.55,72211.0,10.8249,10.8437,10.8062,10.8343,72211.0
2019-05-15 13:00:00,11.55,11.58,11.51,11.52,98495.0,10.8343,10.8624,10.7968,10.8062,98495.0
2019-05-15 13:30:00,11.52,11.53,11.51,11.52,112771.0,10.8062,10.8155,10.7968,10.8062,112771.0
2019-05-15 14:00:00,11.52,11.57,11.51,11.55,111639.0,10.8062,10.8531,10.7968,10.8343,111639.0
2019-05-15 14:30:00,11.55,11.56,11.53,11.53,93779.0,10.8343,10.8437,10.8155,10.8155,93779.0
2019-05-15 15:00:00,11.53,11.57,11.53,11.56,92647.0,10.8155,10.8531,10.8155,10.8437,92647.0
2019-05-15 15:30:00,11.57,11.61,11.56,11.58,449374.0,10.8531,10.8906,10.8437,10.8624,449374.0
2019-05-16 09:30:00,11.61,11.69,11.6,11.69,70419.0,10.8906,10.9656,10.8812,10.9656,70419.0
2019-05-16 10:00:00,11.69,11.69,11.64,11.68,62622.0,10.9656,10.9656,10.9187,10.9562,62622.0
2019-05-16 10:30:00,11.68,11.71,11.66,11.7,69466.0,10.9562,10.9844,10.9375,10.975,69466.0
2019-05-16 11:00:00,11.7,11.73,11.68,11.72,64243.0,10.975,11.0031,10.9562,10.9938,64243.0
2019-05-16 11:30:00,11.73,11.74,11.67,11.68,67059.0,11.0031,11.0125,10.9469,10.9562,67059.0
2019-05-16 12:00:00,11.68,11.69,11.65,11.65,55872.0,10.9562,10.9656,10.9281,10.9281,55872.0
2019-05-16 12:30:00,11.66,11.66,11.63,11.63,50766.0,10.9375,10.9375,10.9093,10.9093,50766.0
2019-05-16 13:00:00,11.64,11.64,11.61,11.61,52752.0,10.9187,10.9187,10.8906,10.8906,52752.0
2019-05-16 13:30:00,11.61,11.62,11.58,11.58,85195.0,10.8906,10.9,10.8624,10.8624,85195.0
2019-05-16 14:00:00,11.58,11.61,11.57,11.6,87085.0,10.8624,10.8906,10.8531,10.8812,87085.0
2019-05-16 14:30:00,11.61,11.62,11.58,11.6,83426.0,10.8906,10.9,10.8624,10.8812,83426.0
2019-05-16 15:00:00,11.6,11.6,11.56,11.57,76818.0,10.8812,10.8812,10.8437,10.8531,76818.0
2019-05-16 15:30:00,11.57,11.57,11.52,11.53,358983.0,10.8531,10.8531,10.8062,10.8155,358983.0
2019-05-17 09:30:00,11.44,11.49,11.39,11.45,136535.0,10.7311,10.778,10.6842,10.7405,136535.0
2019-05-17 10:00:00,11.45,11.48,11.4,11.42,72086.0,10.7405,10.7686,10.6936,10.7124,72086.0
2019-05-17 10:30:00,11.42,11.5,11.42,11.48,67264.0,10.7124,10.7874,10.7124,10.7686,67264.0
2019-05-17 11:00:00,11.49,11.53,11.49,11.51,39500.0,10.778,10.8155,10.778,10.7968,39500.0
2019-05-17 11:30:00,11.51,11.51,11.48,11.49,34916.0,10.7968,10.7968,10.7686,10.778,34916.0
2019-05-17 12:00:00,11.49,11.49,11.44,11.46,55432.0,10.778,10.778,10.7311,10.7499,55432.0
2019-05-17 12:30:00,11.45,11.46,11.43,11.45,51068.0,10.7405,10.7499,10.7217,10.7405,51068.0
2019-05-17 13:00:00,11.45,11.48,11.44,11.46,33060.0,10.7405,10.7686,10.7311,10.7499,33060.0
2019-05-17 13:30:00,11.46,11.48,11.45,11.46,53888.0,10.7499,10.7686,10.7405,10.7499,53888.0
2019-05-17 14:00:00,11.45,11.47,11.42,11.42,99588.0,10.7405,10.7593,10.7124,10.7124,99588.0
2019-05-17 14:30:00,11.42,11.43,11.42,11.42,19006.0,10.7124,10.7217,10.7124,10.7124,19006.0
2019-05-17 15:00:00,11.43,11.43,11.35,11.4,149974.0,10.7217,10.7217,10.6467,10.6936,149974.0
2019-05-17 15:30:00,11.4,11.42,11.36,11.41,419640.0,10.6936,10.7124,10.6561,10.703,419640.0
2019-05-20 09:30:00,11.62,11.81,11.62,11.72,512719.0,10.9,11.0782,10.9,10.9938,512719.0
2019-05-20 10:00:00,11.73,11.76,11.61,11.74,461206.0,11.0031,11.0313,10.8906,11.0125,461206.0
2019-05-20 10:30:00,11.74,11.82,11.73,11.82,142205.0,11.0125,11.0876,11.0031,11.0876,142205.0
2019-05-20 11:00:00,11.82,11.83,11.72,11.75,130992.0,11.0876,11.0969,10.9938,11.0219,130992.0
2019-05-20 11:30:00,11.74,11.77,11.64,11.66,116506.0,11.0125,11.0407,10.9187,10.9375,116506.0
2019-05-20 12:00:00,11.66,11.66,11.57,11.58,111098.0,10.9375,10.9375,10.8531,10.8624,111098.0
2019-05-20 12:30:00,11.58,11.66,11.57,11.64,139038.0,10.8624,10.9375,10.8531,10.9187,139038.0
2019-05-20 13:00:00,11.64,11.67,11.64,11.66,62175.0,10.9187,10.9469,10.9187,10.9375,62175.0
2019-05-20 13:30:00,11.66,11.68,11.64,11.67,61485.0,10.9375,10.9562,10.9187,10.9469,61485.0
2019-05-20 14:00:00,11.67,11.67,11.65,11.65,59086.0,10.9469,10.9469,10.9281,10.9281,59086.0
2019-05-20 14:30:00,11.66,11.67,11.6,11.6,101070.0,10.9375,10.9469,10.8812,10.8812,101070.0
2019-05-20 15:00:00,11.61,11.61,11.56,11.6,108492.0,10.8906,10.8906,10.8437,10.8812,108492.0
2019-05-20 15:30:00,11.59,11.64,11.59,11.59,367607.0,10.8718,10.9187,10.8718,10.8718,367607.0
2019-05-21 09:30:00,11.63,11.82,11.63,11.8,270407.0,10.9093,11.0876,10.9093,11.0688,270407.0
2019-05-21 10:00:00,11.8,11.8,11.76,11.79,122257.0,11.0688,11.0688,11.0313,11.0594,122257.0
2019-05-21 10:30:00,11.79,11.82,11.76,11.79,105789.0,11.0594,11.0876,11.0313,11.0594,105789.0
2019-05-21 11:00:00,11.8,11.81,11.78,11.79,92076.0,11.0688,11.0782,11.05,11.0594,92076.0
2019-05-21 11:30:00,11.8,11.81,11.76,11.78,56188.0,11.0688,11.0782,11.0313,11.05,56188.0
2019-05-21 12:00:00,11.78,11.79,11.76,11.77,49219.0,11.05,11.0594,11.0313,11.0407,49219.0
2019-05-21 12:30:00,11.77,11.79,11.74,11.79,45794.0,11.0407,11.0594,11.0125,11.0594,45794.0
2019-05-21 13:00:00,11.78,11.8,11.78,11.78,70750.0,11.05,11.0688,11.05,11.05,70750.0
2019-05-21 13:30:00,11.78,11.81,11.78,11.79,76825.0,11.05,11.0782,11.05,11.0594,76825.0
2019-05-21 14:00:00,11.78,11.82,11.78,11.8,108516.0,11.05,11.0876,11.05,11.0688,108516.0
2019-05-21 14:30:00,11.8,11.82,11.79,11.79,103872.0,11.0688,11.0876,11.0594,11.0594,103872.0
2019-05-21 15:00:00,11.79,11.8,11.77,11.79,86667.0,11.0594,11.0688,11.0407,11.0594,86667.0
2019-05-21 15:30:00,11.8,11.83,11.8,11.81,256824.0,11.0688,11.0969,11.0688,11.0782,256824.0
2019-05-22 09:30:00,11.75,11.82,11.69,11.82,108455.0,11.0219,11.0876,10.9656,11.0876,108455.0
2019-05-22 10:00:00,11.82,11.82,11.76,11.8,95223.0,11.0876,11.0876,11.0313,11.0688,95223.0
2019-05-22 10:30:00,11.8,11.81,11.76,11.77,57474.0,11.0688,11.0782,11.0313,11.0407,57474.0
2019-05-22 11:00:00,11.76,11.8,11.75,11.8,99050.0,11.0313,11.0688,11.0219,11.0688,99050.0
2019-05-22 11:30:00,11.81,11.82,11.77,11.78,65002.0,11.0782,11.0876,11.0407,11.05,65002.0
2019-05-22 12:00:00,11.79,11.8,11.74,11.76,52575.0,11.0594,11.0688,11.0125,11.0313,52575.0
2019-05-22 12:30:00,11.77,11.79,11.76,11.79,60501.0,11.0407,11.0594,11.0313,11.0594,60501.0
2019-05-22 13:00:00,11.79,11.79,11.76,11.77,57207.0,11.0594,11.0594,11.0313,11.0407,57207.0
2019-05-22 13:30:00,11.78,11.79,11.76,11.79,65733.0,11.05,11.0594,11.0313,11.0594,65733.0
2019-05-22 14:00:00,11.78,11.79,11.76,11.77,60068.0,11.05,11.0594,11.0313,11.0407,60068.0
2019-05-22 14:30:00,11.77,11.78,11.76,11.77,118058.0,11.0407,11.05,11.0313,11.0407,118058.0
2019-05-22 15:00:00,11.77,11.78,11.76,11.78,90427.0,11.0407,11.05,11.0313,11.05,90427.0
2019-05-22 15:30:00,11.77,11.78,11.74,11.76,469003.0,11.0407,11.05,11.0125,11.0313,469003.0
2019-05-23 09:30:00,11.7,11.7,11.59,11.68,223728.0,10.975,10.975,10.8718,10.9562,223728.0
2019-05-23 10:00:00,11.68,11.74,11.65,11.73,205598.0,10.9562,11.0125,10.9281,11.0031,205598.0
2019-05-23 10:30:00,11.73,11.79,11.71,11.79,256943.0,11.0031,11.0594,10.9844,11.0594,256943.0
2019-05-23 11:00:00,11.79,11.81,11.73,11.73,377270.0,11.0594,11.0782,11.0031,11.0031,377270.0
2019-05-23 11:30:00,11.74,11.78,11.73,11.77,170026.0,11.0125,11.05,11.0031,11.0407,170026.0
2019-05-23 12:00:00,11.76,11.77,11.74,11.76,173786.0,11.0313,11.0407,11.0125,11.0313,173786.0
2019-05-23 12:30:00,11.77,11.77,11.74,11.75,250286.0,11.0407,11.0407,11.0125,11.0219,250286.0
2019-05-23 13:00:00,11.74,11.77,11.73,11.76,134609.0,11.0125,11.0407,11.0031,11.0313,134609.0
2019-05-23 13:30:00,11.75,11.76,11.73,11.74,106434.0,11.0219,11.0313,11.0031,11.0125,106434.0
2019-05-23 14:00:00,11.75,11.77,11.71,11.73,121762.0,11.0219,11.0407,10.9844,11.0031,121762.0
2019-05-23 14:30:00,11.72,11.74,11.71,11.73,82827.0,10.9938,11.0125,10.9844,11.0031,82827.0
2019-05-23 15:00:00,11.73,11.77,11.7,11.75,195749.0,11.0031,11.0407,10.975,11.0219,195749.0
2019-05-23 15:30:00,11.76,11.81,11.73,11.79,1023740.0,11.0313,11.0782,11.0031,11.0594,1023740.0
2019-05-24 09:30:00,11.84,11.91,11.8,11.82,162945.0,11.1063,11.172,11.0688,11.0876,162945.0
2019-05-24 10:00:00,11.82,11.83,11.77,11.77,122544.0,11.0876,11.0969,11.0407,11.0407,122544.0
2019-05-24 10:30:00,11.78,11.79,11.73,11.75,105464.0,11.05,11.0594,11.0031,11.0219,105464.0
2019-05-24 11:00:00,11.75,11.76,11.73,11.74,68503.0,11.0219,11.0313,11.0031,11.0125,68503.0
2019-05-24 11:30:00,11.74,11.79,11.73,11.74,72041.0,11.0125,11.0594,11.0031,11.0125,72041.0
2019-05-24 12:00:00,11.74,11.75,11.72,11.75,36693.0,11.0125,11.0219,10.9938,11.0219,36693.0
2019-05-24 12:30:00,11.75,11.76,11.73,11.75,97419.0,11.0219,11.0313,11.0031,11.0219,97419.0
2019-05-24 13:00:00,11.75,11.77,11.74,11.76,75558.0,11.0219,11.0407,11.0125,11.0313,75558.0
2019-05-24 13:30:00,11.77,11.77,11.75,11.75,29794.0,11.0407,11.0407,11.0219,11.0219,29794.0
2019-05-24 14:00:00,11.76,11.76,11.72,11.75,53705.0,11.0313,11.0313,10.9938,11.0219,53705.0
2019-05-24 14:30:00,11.75,11.77,11.73,11.77,62818.0,11.0219,11.0407,11.0031,11.0407,62818.0
2019-05-24 15:00:00,11.76,11.78,11.75,11.77,124484.0,11.0313,11.05,11.0219,11.0407,124484.0
2019-05-24 15:30:00,11.77,11.8,11.75,11.78,349300.0,11.0407,11.0688,11.0219,11.05,349300.0
2019-05-28 09:30:00,11.81,11.85,11.65,11.8,73431.0,11.0782,11.1157,10.9281,11.0688,73431.0
2019-05-28 10:00:00,11.8,11.81,11.77,11.79,67037.0,11.0688,11.0782,11.0407,11.0594,67037.0
2019-05-28 10:30:00,11.79,11.8,11.76,11.79,103284.0,11.0594,11.0688,11.0313,11.0594,103284.0
2019-05-28 11:00:00,11.79,11.81,11.76,11.76,111350.0,11.0594,11.0782,11.0313,11.0313,111350.0
2019-05-28 11:30:00,11.76,11.79,11.74,11.79,93955.0,11.0313,11.0594,11.0125,11.0594,93955.0
2019-05-28 12:00:00,11.79,11.81,11.77,11.8,57360.0,11.0594,11.0782,11.0407,11.0688,57360.0
2019-05-28 12:30:00,11.79,11.8,11.76,11.77,44184.0,11.0594,11.0688,11.0313,11.0407,44184.0
2019-05-28 13:00:00,11.77,11.77,11.76,11.77,29279.0,11.0407,11.0407,11.0313,11.0407,29279.0
2019-05-28 13:30:00,11.77,11.8,11.76,11.78,112605.0,11.0407,11.0688,11.0313,11.05,112605.0
2019-05-28 14:00:00,11.77,11.79,11.77,11.78,38568.0,11.0407,11.0594,11.0407,11.05,38568.0
2019-05-28 14:30:00,11.77,11.8,11.75,11.79,137113.0,11.0407,11.0688,11.0219,11.0594,137113.0
2019-05-28 15:00:00,11.79,11.82,11.78,11.8,338250.0,11.0594,11.0876,11.05,11.0688,338250.0
2019-05-28 15:30:00,11.8,11.82,11.76,11.77,587597.0,11.0688,11.0876,11.0313,11.0407,587597.0
2019-05-29 09:30:00,11.77,11.82,11.65,11.68,187850.0,11.0407,11.0876,10.9281,10.9562,187850.0
2019-05-29 10:00:00,11.68,11.69,11.62,11.67,201598.0,10.9562,10.9656,10.9,10.9469,201598.0
2019-05-29 10:30:00,11.66,11.7,11.66,11.69,150938.0,10.9375,10.975,10.9375,10.9656,150938.0
2019-05-29 11:00:00,11.69,11.7,11.61,11.63,155618.0,10.9656,10.975,10.8906,10.9093,155618.0
2019-05-29 11:30:00,11.63,11.65,11.6,11.62,98014.0,10.9093,10.9281,10.8812,10.9,98014.0
2019-05-29 12:00:00,11.62,11.62,11.59,11.61,82615.0,10.9,10.9,10.8718,10.8906,82615.0
2019-05-29 12:30:00,11.61,11.62,11.57,11.57,61491.0,10.8906,10.9,10.8531,10.8531,61491.0
2019-05-29 13:00:00,11.58,11.62,11.57,11.59,76645.0,10.8624,10.9,10.8531,10.8718,76645.0
2019-05-29 13:30:00,11.59,11.62,11.58,11.58,63435.0,10.8718,10.9,10.8624,10.8624,63435.0
2019-05-29 14:00:00,11.58,11.6,11.57,11.6,53686.0,10.8624,10.8812,10.8531,10.8812,53686.0
2019-05-29 14:30:00,11.6,11.6,11.54,11.56,59373.0,10.8812,10.8812,10.8249,10.8437,59373.0
2019-05-29 15:00:00,11.56,11.61,11.54,11.61,97222.0,10.8437,10.8906,10.8249,10.8906,97222.0
2019-05-29 15:30:00,11.61,11.65,11.6,11.62,638393.0,10.8906,10.9281,10.8812,10.9,638393.0
2019-05-30 09:30:00,11.62,11.72,11.62,11.67,144606.0,10.9,10.9938,10.9,10.9469,144606.0
2019-05-30 10:00:00,11.66,11.69,11.61,11.63,88765.0,10.9375,10.9656,10.8906,10.9093,88765.0
2019-05-30 10:30:00,11.63,11.65,11.57,11.6,140812.0,10.9093,10.9281,10.8531,10.8812,140812.0
2019-05-30 11:00:00,11.59,11.64,11.56,11.62,110054.0,10.8718,10.9187,10.8437,10.9,110054.0
2019-05-30 11:30:00,11.62,11.63,11.59,11.61,119537.0,10.9,10.9093,10.8718,10.8906,119537.0
2019-05-30 12:00:00,11.61,11.61,11.57,11.57,81807.0,10.8906,10.8906,10.8531,10.8531,81807.0
2019-05-30 12:30:00,11.57,11.6,11.56,11.6,65223.0,10.8531,10.8812,10.8437,10.8812,65223.0
2019-05-30 13:00:00,11.6,11.6,11.54,11.56,203278.0,10.8812,10.8812,10.8249,10.8437,203278.0
2019-05-30 13:30:00,11.57,11.57,11.49,11.5,111156.0,10.8531,10.8531,10.778,10.7874,111156.0
2019-05-30 14:00:00,11.51,11.51,11.45,11.46,87341.0,10.7968,10.7968,10.7405,10.7499,87341.0
2019-05-30 14:30:00,11.45,11.47,11.43,11.46,122929.0,10.7405,10.7593,10.7217,10.7499,122929.0
2019-05-30 15:00:00,11.46,11.48,11.43,11.48,171403.0,10.7499,10.7686,10.7217,10.7686,171403.0
2019-05-30 15:30:00,11.47,11.48,11.44,11.45,653923.0,10.7593,10.7686,10.7311,10.7405,653923.0
2019-05-31 09:30:00,11.35,11.46,11.35,11.45,104808.0,10.6467,10.7499,10.6467,10.7405,104808.0
2019-05-31 10:00:00,11.45,11.45,11.39,11.42,56655.0,10.7405,10.7405,10.6842,10.7124,56655.0
2019-05-31 10:30:00,11.42,11.46,11.4,11.44,83844.0,10.7124,10.7499,10.6936,10.7311,83844.0
2019-05-31 11:00:00,11.44,11.45,11.42,11.45,176441.0,10.7311,10.7405,10.7124,10.7405,176441.0
2019-05-31 11:30:00,11.45,11.46,11.42,11.45,100169.0,10.7405,10.7499,10.7124,10.7405,100169.0
2019-05-31 12:00:00,11.45,11.45,11.41,11.41,72827.0,10.7405,10.7405,10.703,10.703,72827.0
2019-05-31 12:30:00,11.42,11.42,11.39,11.41,68062.0,10.7124,10.7124,10.6842,10.703,68062.0
2019-05-31 13:00:00,11.41,11.41,11.37,11.4,57342.0,10.703,10.703,10.6655,10.6936,57342.0
2019-05-31 13:30:00,11.4,11.44,11.4,11.44,45588.0,10.6936,10.7311,10.6936,10.7311,45588.0
2019-05-31 14:00:00,11.44,11.44,11.39,11.4,81506.0,10.7311,10.7311,10.6842,10.6936,81506.0
2019-05-31 14:30:00,11.4,11.41,11.38,11.38,94278.0,10.6936,10.703,10.6748,10.6748,94278.0
2019-05-31 15:00:00,11.39,11.4,11.35,11.38,126616.0,10.6842,10.6936,10.6467,10.6748,126616.0
2019-05-31 15:30:00,11.38,11.4,11.37,11.38,369170.0,10.6748,10.6936,10.6655,10.6748,369170.0
2019-06-03 09:30:00,11.36,11.48,11.36,11.46,131022.0,10.6561,10.7686,10.6561,10.7499,131022.0
2019-06-03 10:00:00,11.46,11.5,11.42,11.46,104205.0,10.7499,10.7874,10.7124,10.7499,104205.0
2019-06-03 10:30:00,11.46,11.49,11.45,11.47,370234.0,10.7499,10.778,10.7405,10.7593,370234.0
2019-06-03 11:00:00,11.47,11.47,11.34,11.37,210743.0,10.7593,10.7593,10.6373,10.6655,210743.0
2019-06-03 11:30:00,11.37,11.48,11.36,11.44,156372.0,10.6655,10.7686,10.6561,10.7311,156372.0
2019-06-03 12:00:00,11.43,11.44,11.38,11.38,138894.0,10.7217,10.7311,10.6748,10.6748,138894.0
2019-06-03 12:30:00,11.39,11.41,11.37,11.4,127711.0,10.6842,10.703,10.6655,10.6936,127711.0
2019-06-03 13:00:00,11.41,11.48,11.38,11.46,168841.0,10.703,10.7686,10.6748,10.7499,168841.0
2019-06-03 13:30:00,11.46,11.46,11.42,11.44,167056.0,10.7499,10.7499,10.7124,10.7311,167056.0
2019-06-03 14:00:00,11.45,11.47,11.43,11.45,255775.0,10.7405,10.7593,10.7217,10.7405,255775.0
2019-06-03 14:30:00,11.45,11.45,11.4,11.41,125233.0,10.7405,10.7405,10.6936,10.703,125233.0
2019-06-03 15:00:00,11.42,11.42,11.36,11.38,287259.0,10.7124,10.7124,10.6561,10.6748,287259.0
2019-06-03 15:30:00,11.38,11.43,11.35,11.41,564201.0,10.6748,10.7217,10.6467,10.703,564201.0
2019-06-04 09:30:00,11.65,11.66,11.56,11.57,384414.0,10.9281,10.9375,10.8437,10.8531,384414.0
2019-06-04 10:00:00,11.57,11.6,11.53,11.58,398127.0,10.8531,10.8812,10.8155,10.8624,398127.0
2019-06-04 10:30:00,11.58,11.61,11.55,11.6,286838.0,10.8624,10.8906,10.8343,10.8812,286838.0
2019-06-04 11:00:00,11.6,11.62,11.56,11.58,271619.0,10.8812,10.9,10.8437,10.8624,271619.0
2019-06-04 11:30:00,11.58,11.6,11.57,11.59,332907.0,10.8624,10.8812,10.8531,10.8718,332907.0
2019-06-04 12:00:00,11.59,11.59,11.54,11.54,87542.0,10.8718,10.8718,10.8249,10.8249,87542.0
2019-06-04 12:30:00,11.55,11.56,11.52,11.53,238256.0,10.8343,10.8437,10.8062,10.8155,238256.0
2019-06-04 13:00:00,11.54,11.54,11.5,11.51,65039.0,10.8249,10.8249,10.7874,10.7968,65039.0
2019-06-04 13:30:00,11.51,11.53,11.49,11.5,149429.0,10.7968,10.8155,10.778,10.7874,149429.0
2019-06-04 14:00:00,11.5,11.58,11.49,11.58,135992.0,10.7874,10.8624,10.778,10.8624,135992.0
2019-06-04 14:30:00,11.58,11.59,11.56,11.57,110065.0,10.8624,10.8718,10.8437,10.8531,110065.0
2019-06-04 15:00:00,11.57,11.59,11.56,11.59,162172.0,10.8531,10.8718,10.8437,10.8718,162172.0
2019-06-04 15:30:00,11.58,11.6,11.57,11.57,1067773.0,10.8624,10.8812,10.8531,10.8531,1067773.0
2019-06-05 09:30:00,11.62,11.63,11.51,11.53,404624.0,10.9,10.9093,10.7968,10.8155,404624.0
2019-06-05 10:00:00,11.53,11.54,11.37,11.51,408064.0,10.8155,10.8249,10.6655,10.7968,408064.0
2019-06-05 10:30:00,11.51,11.6,11.49,11.57,602878.0,10.7968,10.8812,10.778,10.8531,602878.0
2019-06-05 11:00:00,11.57,11.6,11.55,11.57,217697.0,10.8531,10.8812,10.8343,10.8531,217697.0
2019-06-05 11:30:00,11.57,11.59,11.54,11.58,127811.0,10.8531,10.8718,10.8249,10.8624,127811.0
2019-06-05 12:00:00,11.58,11.59,11.56,11.57,90096.0,10.8624,10.8718,10.8437,10.8531,90096.0
2019-06-05 12:30:00,11.58,11.6,11.57,11.59,159503.0,10.8624,10.8812,10.8531,10.8718,159503.0
2019-06-05 13:00:00,11.58,11.6,11.58,11.6,144032.0,10.8624,10.8812,10.8624,10.8812,144032.0
2019-06-05 13:30:00,11.6,11.61,11.59,11.59,171370.0,10.8812,10.8906,10.8718,10.8718,171370.0
2019-06-05 14:00:00,11.6,11.62,11.59,11.6,187257.0,10.8812,10.9,10.8718,10.8812,187257.0
2019-06-05 14:30:00,11.6,11.62,11.58,11.59,793519.0,10.8812,10.9,10.8624,10.8718,793519.0
2019-06-05 15:00:00,11.59,11.59,11.58,11.59,74290.0,10.8718,10.8718,10.8624,10.8718,74290.0
2019-06-05 15:30:00,11.59,11.65,11.57,11.6,1118239.0,10.8718,10.9281,10.8531,10.8812,1118239.0
2019-06-06 09:30:00,11.61,11.68,11.54,11.63,222732.0,10.8906,10.9562,10.8249,10.9093,222732.0
2019-06-06 10:00:00,11.63,11.64,11.58,11.59,156896.0,10.9093,10.9187,10.8624,10.8718,156896.0
2019-06-06 10:30:00,11.59,11.65,11.57,11.64,154592.0,10.8718,10.9281,10.8531,10.9187,154592.0
2019-06-06 11:00:00,11.64,11.65,11.6,11.61,277922.0,10.9187,10.9281,10.8812,10.8906,277922.0
2019-06-06 11:30:00,11.6,11.61,11.58,11.6,165363.0,10.8812,10.8906,10.8624,10.8812,165363.0
2019-06-06 12:00:00,11.6,11.61,11.57,11.59,90158.0,10.8812,10.8906,10.8531,10.8718,90158.0
2019-06-06 12:30:00,11.59,11.6,11.58,11.59,67595.0,10.8718,10.8812,10.8624,10.8718,67595.0
2019-06-06 13:00:00,11.59,11.64,11.58,11.59,318868.0,10.8718,10.9187,10.8624,10.8718,318868.0
2019-06-06 13:30:00,11.59,11.6,11.58,11.59,69142.0,10.8718,10.8812,10.8624,10.8718,69142.0
2019-06-06 14:00:00,11.59,11.66,11.57,11.65,1866994.0,10.8718,10.9375,10.8531,10.9281,1866994.0
2019-06-06 14:30:00,11.65,11.66,11.63,11.63,437614.0,10.9281,10.9375,10.9093,10.9093,437614.0
2019-06-06 15:00:00,11.63,11.65,11.61,11.63,214464.0,10.9093,10.9281,10.8906,10.9093,214464.0
2019-06-06 15:30:00,11.63,11.65,11.58,11.6,692810.0,10.9093,10.9281,10.8624,10.8812,692810.0
2019-06-07 09:30:00,11.61,11.71,11.6,11.65,395603.0,10.8906,10.9844,10.8812,10.9281,395603.0
2019-06-07 10:00:00,11.64,11.66,11.61,11.62,207495.0,10.9187,10.9375,10.8906,10.9,207495.0
2019-06-07 10:30:00,11.62,11.64,11.59,11.62,361387.0,10.9,10.9187,10.8718,10.9,361387.0
2019-06-07 11:00:00,11.62,11.64,11.6,11.61,149850.0,10.9,10.9187,10.8812,10.8906,149850.0
2019-06-07 11:30:00,11.61,11.69,11.6,11.68,153688.0,10.8906,10.9656,10.8812,10.9562,153688.0
2019-06-07 12:00:00,11.68,11.74,11.67,11.71,543525.0,10.9562,11.0125,10.9469,10.9844,543525.0
2019-06-07 12:30:00,11.71,11.74,11.7,11.74,187676.0,10.9844,11.0125,10.975,11.0125,187676.0
2019-06-07 13:00:00,11.73,11.75,11.72,11.73,109295.0,11.0031,11.0219,10.9938,11.0031,109295.0
2019-06-07 13:30:00,11.73,11.74,11.7,11.71,122079.0,11.0031,11.0125,10.975,10.9844,122079.0
2019-06-07 14:00:00,11.71,11.72,11.7,11.7,61315.0,10.9844,10.9938,10.975,10.975,61315.0
2019-06-07 14:30:00,11.71,11.72,11.69,11.71,176624.0,10.9844,10.9938,10.9656,10.9844,176624.0
2019-06-07 15:00:00,11.71,11.72,11.7,11.71,172092.0,10.9844,10.9938,10.975,10.9844,172092.0
2019-06-07 15:30:00,11.71,11.72,11.68,11.7,290485.0,10.9844,10.9938,10.9562,10.975,290485.0
2019-06-10 09:30:00,11.81,11.85,11.72,11.8,418137.0,11.0782,11.1157,10.9938,11.0688,418137.0
2019-06-10 10:00:00,11.8,11.8,11.7,11.77,447834.0,11.0688,11.0688,10.975,11.0407,447834.0
2019-06-10 10:30:00,11.77,11.79,11.71,11.72,187703.0,11.0407,11.0594,10.9844,10.9938,187703.0
2019-06-10 11:00:00,11.73,11.78,11.72,11.73,91388.0,11.0031,11.05,10.9938,11.0031,91388.0
2019-06-10 11:30:00,11.73,11.77,11.71,11.77,65800.0,11.0031,11.0407,10.9844,11.0407,65800.0
2019-06-10 12:00:00,11.77,11.78,11.74,11.76,80969.0,11.0407,11.05,11.0125,11.0313,80969.0
2019-06-10 12:30:00,11.76,11.79,11.75,11.79,41329.0,11.0313,11.0594,11.0219,11.0594,41329.0
2019-06-10 13:00:00,11.79,11.8,11.77,11.79,105503.0,11.0594,11.0688,11.0407,11.0594,105503.0
2019-06-10 13:30:00,11.79,11.8,11.76,11.79,69599.0,11.0594,11.0688,11.0313,11.0594,69599.0
2019-06-10 14:00:00,11.79,11.79,11.76,11.79,64262.0,11.0594,11.0594,11.0313,11.0594,64262.0
2019-06-10 14:30:00,11.79,11.8,11.78,11.79,83216.0,11.0594,11.0688,11.05,11.0594,83216.0
2019-06-10 15:00:00,11.79,11.81,11.77,11.78,131427.0,11.0594,11.0782,11.0407,11.05,131427.0
2019-06-10 15:30:00,11.78,11.81,11.76,11.77,534733.0,11.05,11.0782,11.0313,11.0407,534733.0
2019-06-11 09:30:00,11.85,11.87,11.79,11.81,315344.0,11.1157,11.1345,11.0594,11.0782,315344.0
2019-06-11 10:00:00,11.82,11.85,11.78,11.85,242558.0,11.0876,11.1157,11.05,11.1157,242558.0
2019-06-11 10:30:00,11.85,11.85,11.79,11.8,130202.0,11.1157,11.1157,11.0594,11.0688,130202.0
2019-06-11 11:00:00,11.8,11.82,11.79,11.81,55277.0,11.0688,11.0876,11.0594,11.0782,55277.0
2019-06-11 11:30:00,11.82,11.82,11.81,11.82,66293.0,11.0876,11.0876,11.0782,11.0876,66293.0
2019-06-11 12:00:00,11.82,11.82,11.77,11.8,57479.0,11.0876,11.0876,11.0407,11.0688,57479.0
2019-06-11 12:30:00,11.79,11.82,11.79,11.79,53732.0,11.0594,11.0876,11.0594,11.0594,53732.0
2019-06-11 13:00:00,11.79,11.82,11.79,11.8,99934.0,11.0594,11.0876,11.0594,11.0688,99934.0
2019-06-11 13:30:00,11.8,11.81,11.79,11.8,39332.0,11.0688,11.0782,11.0594,11.0688,39332.0
2019-06-11 14:00:00,11.81,11.82,11.79,11.8,78920.0,11.0782,11.0876,11.0594,11.0688,78920.0
2019-06-11 14:30:00,11.8,11.8,11.76,11.78,74459.0,11.0688,11.0688,11.0313,11.05,74459.0
2019-06-11 15:00:00,11.78,11.81,11.76,11.81,83594.0,11.05,11.0782,11.0313,11.0782,83594.0
2019-06-11 15:30:00,11.8,11.81,11.79,11.79,231069.0,11.0688,11.0782,11.0594,11.0594,231069.0
2019-06-12 09:30:00,11.77,11.85,11.77,11.8,371741.0,11.0407,11.1157,11.0407,11.0688,371741.0
2019-06-12 10:00:00,11.8,11.82,11.77,11.8,77301.0,11.0688,11.0876,11.0407,11.0688,77301.0
2019-06-12 10:30:00,11.8,11.82,11.79,11.79,75141.0,11.0688,11.0876,11.0594,11.0594,75141.0
2019-06-12 11:00:00,11.79,11.82,11.78,11.81,48291.0,11.0594,11.0876,11.05,11.0782,48291.0
2019-06-12 11:30:00,11.82,11.82,11.77,11.79,55006.0,11.0876,11.0876,11.0407,11.0594,55006.0
2019-06-12 12:00:00,11.79,11.8,11.78,11.79,31494.0,11.0594,11.0688,11.05,11.0594,31494.0
2019-06-12 12:30:00,11.79,11.81,11.78,11.79,75585.0,11.0594,11.0782,11.05,11.0594,75585.0
2019-06-12 13:00:00,11.79,11.8,11.78,11.79,28980.0,11.0594,11.0688,11.05,11.0594,28980.0
2019-06-12 13:30:00,11.8,11.8,11.77,11.78,41340.0,11.0688,11.0688,11.0407,11.05,41340.0
2019-06-12 14:00:00,11.78,11.79,11.73,11.74,107458.0,11.05,11.0594,11.0031,11.0125,107458.0
2019-06-12 14:30:00,11.74,11.74,11.72,11.74,42789.0,11.0125,11.0125,10.9938,11.0125,42789.0
2019-06-12 15:00:00,11.74,11.74,11.7,11.72,80795.0,11.0125,11.0125,10.975,10.9938,80795.0
2019-06-12 15:30:00,11.72,11.75,11.71,11.75,266994.0,10.9938,11.0219,10.9844,11.0219,266994.0
2019-06-13 09:30:00,11.78,11.83,11.7,11.8,269939.0,11.05,11.0969,10.975,11.0688,269939.0
2019-06-13 10:00:00,11.8,11.81,11.75,11.8,88176.0,11.0688,11.0782,11.0219,11.0688,88176.0
2019-06-13 10:30:00,11.79,11.8,11.77,11.78,52955.0,11.0594,11.0688,11.0407,11.05,52955.0
2019-06-13 11:00:00,11.78,11.8,11.77,11.78,96055.0,11.05,11.0688,11.0407,11.05,96055.0
2019-06-13 11:30:00,11.78,11.79,11.74,11.75,109443.0,11.05,11.0594,11.0125,11.0219,109443.0
2019-06-13 12:00:00,11.75,11.76,11.71,11.73,123081.0,11.0219,11.0313,10.9844,11.0031,123081.0
2019-06-13 12:30:00,11.73,11.74,11.69,11.74,80973.0,11.0031,11.0125,10.9656,11.0125,80973.0
2019-06-13 13:00:00,11.74,11.75,11.73,11.75,34418.0,11.0125,11.0219,11.0031,11.0219,34418.0
2019-06-13 13:30:00,11.75,11.75,11.71,11.74,55495.0,11.0219,11.0219,10.9844,11.0125,55495.0
2019-06-13 14:00:00,11.74,11.77,11.73,11.77,46927.0,11.0125,11.0407,11.0031,11.0407,46927.0
2019-06-13 14:30:00,11.76,11.8,11.74,11.79,208884.0,11.0313,11.0688,11.0125,11.0594,208884.0
2019-06-13 15:00:00,11.79,11.8,11.77,11.79,443912.0,11.0594,11.0688,11.0407,11.0594,443912.0
2019-06-13 15:30:00,11.79,11.8,11.77,11.79,380453.0,11.0594,11.0688,11.0407,11.0594,380453.0
2019-06-14 09:30:00,11.77,11.86,11.77,11.81,388372.0,11.0407,11.1251,11.0407,11.0782,388372.0
2019-06-14 10:00:00,11.81,11.85,11.79,11.85,187412.0,11.0782,11.1157,11.0594,11.1157,187412.0
2019-06-14 10:30:00,11.85,11.86,11.82,11.82,153535.0,11.1157,11.1251,11.0876,11.0876,153535.0
2019-06-14 11:00:00,11.83,11.83,11.81,11.82,85299.0,11.0969,11.0969,11.0782,11.0876,85299.0
2019-06-14 11:30:00,11.82,11.82,11.76,11.77,221292.0,11.0876,11.0876,11.0313,11.0407,221292.0
2019-06-14 12:00:00,11.78,11.79,11.77,11.79,57937.0,11.05,11.0594,11.0407,11.0594,57937.0
2019-06-14 12:30:00,11.79,11.8,11.78,11.79,73345.0,11.0594,11.0688,11.05,11.0594,73345.0
2019-06-14 13:00:00,11.8,11.85,11.79,11.84,271961.0,11.0688,11.1157,11.0594,11.1063,271961.0
2019-06-14 13:30:00,11.84,11.86,11.83,11.85,101199.0,11.1063,11.1251,11.0969,11.1157,101199.0
2019-06-14 14:00:00,11.85,11.86,11.81,11.83,599092.0,11.1157,11.1251,11.0782,11.0969,599092.0
2019-06-14 14:30:00,11.82,11.82,11.78,11.8,117429.0,11.0876,11.0876,11.05,11.0688,117429.0
2019-06-14 15:00:00,11.8,11.84,11.8,11.84,91082.0,11.0688,11.1063,11.0688,11.1063,91082.0
2019-06-14 15:30:00,11.84,11.85,11.81,11.84,395179.0,11.1063,11.1157,11.0782,11.1063,395179.0
2019-06-17 09:30:00,11.85,11.98,11.85,11.96,902655.0,11.1157,11.2377,11.1157,11.2189,902655.0
2019-06-17 10:00:00,11.96,12.0,11.94,11.99,649381.0,11.2189,11.2564,11.2001,11.247,649381.0
2019-06-17 10:30:00,11.99,12.01,11.97,11.99,242312.0,11.247,11.2658,11.2283,11.247,242312.0
2019-06-17 11:00:00,11.99,12.0,11.95,11.99,276915.0,11.247,11.2564,11.2095,11.247,276915.0
2019-06-17 11:30:00,11.99,12.0,11.97,11.99,98439.0,11.247,11.2564,11.2283,11.247,98439.0
2019-06-17 12:00:00,11.99,12.0,11.98,12.0,88106.0,11.247,11.2564,11.2377,11.2564,88106.0
2019-06-17 12:30:00,11.99,12.07,11.98,12.07,659684.0,11.247,11.3221,11.2377,11.3221,659684.0
2019-06-17 13:00:00,12.07,12.09,12.03,12.08,235467.0,11.3221,11.3408,11.2846,11.3315,235467.0
2019-06-17 13:30:00,12.08,12.17,12.07,12.16,355165.0,11.3315,11.4159,11.3221,11.4065,355165.0
2019-06-17 14:00:00,12.16,12.17,12.13,12.16,168932.0,11.4065,11.4159,11.3784,11.4065,168932.0
2019-06-17 14:30:00,12.16,12.19,12.15,12.19,79996.0,11.4065,11.4346,11.3971,11.4346,79996.0
2019-06-17 15:00:00,12.19,12.24,12.18,12.2,497421.0,11.4346,11.4815,11.4253,11.444,497421.0
2019-06-17 15:30:00,12.2,12.28,12.2,12.24,1249379.0,11.444,11.5191,11.444,11.4815,1249379.0
2019-06-18 09:30:00,12.25,12.65,12.25,12.6,524971.0,11.4909,11.8661,11.4909,11.8192,524971.0
2019-06-18 10:00:00,12.6,12.67,12.59,12.65,253908.0,11.8192,11.8849,11.8099,11.8661,253908.0
2019-06-18 10:30:00,12.65,12.69,12.62,12.62,128496.0,11.8661,11.9037,11.838,11.838,128496.0
2019-06-18 11:00:00,12.63,12.71,12.62,12.67,427418.0,11.8474,11.9224,11.838,11.8849,427418.0
2019-06-18 11:30:00,12.67,12.69,12.65,12.68,258261.0,11.8849,11.9037,11.8661,11.8943,258261.0
2019-06-18 12:00:00,12.69,12.85,12.68,12.85,349152.0,11.9037,12.0537,11.8943,12.0537,349152.0
2019-06-18 12:30:00,12.85,12.99,12.84,12.96,1015325.0,12.0537,12.1851,12.0444,12.1569,1015325.0
2019-06-18 13:00:00,12.96,12.98,12.88,12.92,471377.0,12.1569,12.1757,12.0819,12.1194,471377.0
2019-06-18 13:30:00,12.91,13.02,12.87,12.89,937847.0,12.11,12.2132,12.0725,12.0913,937847.0
2019-06-18 14:00:00,12.9,12.92,12.78,12.85,755467.0,12.1006,12.1194,11.9881,12.0537,755467.0
2019-06-18 14:30:00,12.85,12.88,12.79,12.88,275611.0,12.0537,12.0819,11.9975,12.0819,275611.0
2019-06-18 15:00:00,12.87,12.93,12.84,12.93,376577.0,12.0725,12.1288,12.0444,12.1288,376577.0
2019-06-18 15:30:00,12.92,12.95,12.87,12.89,1023483.0,12.1194,12.1475,12.0725,12.0913,1023483.0
2019-06-19 09:30:00,12.9,13.22,12.9,13.21,413260.0,12.1006,12.4008,12.1006,12.3914,413260.0
2019-06-19 10:00:00,13.21,13.38,13.19,13.37,1313062.0,12.3914,12.5509,12.3727,12.5415,1313062.0
2019-06-19 10:30:00,13.37,13.41,13.25,13.29,343890.0,12.5415,12.579,12.429,12.4665,343890.0
2019-06-19 11:00:00,13.29,13.36,13.28,13.31,430630.0,12.4665,12.5321,12.4571,12.4852,430630.0
2019-06-19 11:30:00,13.32,13.38,13.29,13.37,222094.0,12.4946,12.5509,12.4665,12.5415,222094.0
2019-06-19 12:00:00,13.37,13.39,13.33,13.36,192266.0,12.5415,12.5603,12.504,12.5321,192266.0
2019-06-19 12:30:00,13.36,13.4,13.34,13.4,91388.0,12.5321,12.5697,12.5134,12.5697,91388.0
2019-06-19 13:00:00,13.4,13.41,13.35,13.36,95590.0,12.5697,12.579,12.5228,12.5321,95590.0
2019-06-19 13:30:00,13.35,13.39,13.34,13.36,256186.0,12.5228,12.5603,12.5134,12.5321,256186.0
2019-06-19 14:00:00,13.36,13.45,13.31,13.41,333312.0,12.5321,12.6166,12.4852,12.579,333312.0
2019-06-19 14:30:00,13.41,13.45,13.38,13.4,265263.0,12.579,12.6166,12.5509,12.5697,265263.0
2019-06-19 15:00:00,13.4,13.44,13.36,13.37,276367.0,12.5697,12.6072,12.5321,12.5415,276367.0
2019-06-19 15:30:00,13.37,13.42,13.34,13.39,1399249.0,12.5415,12.5884,12.5134,12.5603,1399249.0
2019-06-20 09:30:00,13.52,13.6,13.38,13.54,402916.0,12.6822,12.7573,12.5509,12.701,402916.0
2019-06-20 10:00:00,13.54,13.58,13.49,13.5,293889.0,12.701,12.7385,12.6541,12.6635,293889.0
2019-06-20 10:30:00,13.5,13.52,13.46,13.47,159385.0,12.6635,12.6822,12.6259,12.6353,159385.0
2019-06-20 11:00:00,13.46,13.55,13.46,13.52,168083.0,12.6259,12.7104,12.6259,12.6822,168083.0
2019-06-20 11:30:00,13.52,13.53,13.47,13.51,162091.0,12.6822,12.6916,12.6353,12.6728,162091.0
2019-06-20 12:00:00,13.51,13.55,13.44,13.49,169683.0,12.6728,12.7104,12.6072,12.6541,169683.0
2019-06-20 12:30:00,13.49,13.55,13.43,13.54,223186.0,12.6541,12.7104,12.5978,12.701,223186.0
2019-06-20 13:00:00,13.54,13.57,13.5,13.57,300493.0,12.701,12.7291,12.6635,12.7291,300493.0
2019-06-20 13:30:00,13.57,13.57,13.47,13.5,185106.0,12.7291,12.7291,12.6353,12.6635,185106.0
2019-06-20 14:00:00,13.49,13.53,13.48,13.52,160317.0,12.6541,12.6916,12.6447,12.6822,160317.0
2019-06-20 14:30:00,13.52,13.56,13.5,13.54,154762.0,12.6822,12.7197,12.6635,12.701,154762.0
2019-06-20 15:00:00,13.54,13.6,13.52,13.6,171526.0,12.701,12.7573,12.6822,12.7573,171526.0
2019-06-20 15:30:00,13.59,13.61,13.53,13.56,675091.0,12.7479,12.7667,12.6916,12.7197,675091.0
2019-06-21 09:30:00,13.51,13.62,13.37,13.46,452789.0,12.6728,12.776,12.5415,12.6259,452789.0
2019-06-21 10:00:00,13.46,13.63,13.45,13.61,648957.0,12.6259,12.7854,12.6166,12.7667,648957.0
2019-06-21 10:30:00,13.62,13.69,13.57,13.62,654541.0,12.776,12.8417,12.7291,12.776,654541.0
2019-06-21 11:00:00,13.61,13.63,13.56,13.6,474076.0,12.7667,12.7854,12.7197,12.7573,474076.0
2019-06-21 11:30:00,13.6,13.63,13.54,13.55,825545.0,12.7573,12.7854,12.701,12.7104,825545.0
2019-06-21 12:00:00,13.56,13.6,13.5,13.58,371535.0,12.7197,12.7573,12.6635,12.7385,371535.0
2019-06-21 12:30:00,13.58,13.64,13.56,13.58,381556.0,12.7385,12.7948,12.7197,12.7385,381556.0
2019-06-21 13:00:00,13.57,13.59,13.55,13.59,85821.0,12.7291,12.7479,12.7104,12.7479,85821.0
2019-06-21 13:30:00,13.59,13.64,13.58,13.6,93258.0,12.7479,12.7948,12.7385,12.7573,93258.0
2019-06-21 14:00:00,13.6,13.61,13.5,13.52,399878.0,12.7573,12.7667,12.6635,12.6822,399878.0
2019-06-21 14:30:00,13.52,13.6,13.51,13.58,233176.0,12.6822,12.7573,12.6728,12.7385,233176.0
2019-06-21 15:00:00,13.58,13.59,13.55,13.58,224029.0,12.7385,12.7479,12.7104,12.7385,224029.0
2019-06-21 15:30:00,13.58,13.61,13.5,13.53,742924.0,12.7385,12.7667,12.6635,12.6916,742924.0
2019-06-24 09:30:00,13.5,13.5,13.33,13.47,249291.0,12.6635,12.6635,12.504,12.6353,249291.0
2019-06-24 10:00:00,13.46,13.52,13.45,13.51,137812.0,12.6259,12.6822,12.6166,12.6728,137812.0
2019-06-24 10:30:00,13.5,13.54,13.41,13.46,150977.0,12.6635,12.701,12.579,12.6259,150977.0
2019-06-24 11:00:00,13.46,13.46,13.4,13.43,87819.0,12.6259,12.6259,12.5697,12.5978,87819.0
2019-06-24 11:30:00,13.43,13.48,13.34,13.38,232591.0,12.5978,12.6447,12.5134,12.5509,232591.0
2019-06-24 12:00:00,13.38,13.41,13.37,13.38,60767.0,12.5509,12.579,12.5415,12.5509,60767.0
2019-06-24 12:30:00,13.37,13.45,13.36,13.45,65665.0,12.5415,12.6166,12.5321,12.6166,65665.0
2019-06-24 13:00:00,13.45,13.46,13.41,13.42,53188.0,12.6166,12.6259,12.579,12.5884,53188.0
2019-06-24 13:30:00,13.43,13.43,13.4,13.42,48389.0,12.5978,12.5978,12.5697,12.5884,48389.0
2019-06-24 14:00:00,13.42,13.45,13.4,13.4,68923.0,12.5884,12.6166,12.5697,12.5697,68923.0
2019-06-24 14:30:00,13.41,13.42,13.37,13.38,83010.0,12.579,12.5884,12.5415,12.5509,83010.0
2019-06-24 15:00:00,13.38,13.39,13.35,13.36,201061.0,12.5509,12.5603,12.5228,12.5321,201061.0
2019-06-24 15:30:00,13.36,13.36,13.3,13.34,512000.0,12.5321,12.5321,12.4759,12.5134,512000.0
2019-06-25 09:30:00,13.31,13.37,13.25,13.3,112944.0,12.4852,12.5415,12.429,12.4759,112944.0
2019-06-25 10:00:00,13.3,13.31,13.26,13.29,73745.0,12.4759,12.4852,12.4383,12.4665,73745.0
2019-06-25 10:30:00,13.29,13.31,13.25,13.27,90854.0,12.4665,12.4852,12.429,12.4477,90854.0
2019-06-25 11:00:00,13.27,13.32,13.25,13.28,89272.0,12.4477,12.4946,12.429,12.4571,89272.0
2019-06-25 11:30:00,13.29,13.32,13.28,13.31,53052.0,12.4665,12.4946,12.4571,12.4852,53052.0
2019-06-25 12:00:00,13.31,13.33,13.3,13.32,51112.0,12.4852,12.504,12.4759,12.4946,51112.0
2019-06-25 12:30:00,13.33,13.33,13.27,13.29,51764.0,12.504,12.504,12.4477,12.4665,51764.0
2019-06-25 13:00:00,13.29,13.3,13.25,13.27,74777.0,12.4665,12.4759,12.429,12.4477,74777.0
2019-06-25 13:30:00,13.28,13.29,13.25,13.27,67918.0,12.4571,12.4665,12.429,12.4477,67918.0
2019-06-25 14:00:00,13.27,13.29,13.25,13.26,91012.0,12.4477,12.4665,12.429,12.4383,91012.0
2019-06-25 14:30:00,13.26,13.28,13.24,13.28,151149.0,12.4383,12.4571,12.4196,12.4571,151149.0
2019-06-25 15:00:00,13.28,13.29,13.25,13.28,122095.0,12.4571,12.4665,12.429,12.4571,122095.0
2019-06-25 15:30:00,13.28,13.3,13.24,13.26,437058.0,12.4571,12.4759,12.4196,12.4383,437058.0
2019-06-26 09:30:00,13.27,13.4,13.24,13.39,272701.0,12.4477,12.5697,12.4196,12.5603,272701.0
2019-06-26 10:00:00,13.39,13.39,13.27,13.29,312889.0,12.5603,12.5603,12.4477,12.4665,312889.0
2019-06-26 10:30:00,13.3,13.39,13.3,13.31,129830.0,12.4759,12.5603,12.4759,12.4852,129830.0
2019-06-26 11:00:00,13.31,13.34,13.28,13.31,155832.0,12.4852,12.5134,12.4571,12.4852,155832.0
2019-06-26 11:30:00,13.31,13.33,13.27,13.32,110622.0,12.4852,12.504,12.4477,12.4946,110622.0
2019-06-26 12:00:00,13.32,13.36,13.31,13.34,102338.0,12.4946,12.5321,12.4852,12.5134,102338.0
2019-06-26 12:30:00,13.34,13.34,13.28,13.29,229122.0,12.5134,12.5134,12.4571,12.4665,229122.0
2019-06-26 13:00:00,13.29,13.29,13.26,13.27,63018.0,12.4665,12.4665,12.4383,12.4477,63018.0
2019-06-26 13:30:00,13.27,13.3,13.26,13.28,121504.0,12.4477,12.4759,12.4383,12.4571,121504.0
2019-06-26 14:00:00,13.28,13.32,13.27,13.32,116077.0,12.4571,12.4946,12.4477,12.4946,116077.0
2019-06-26 14:30:00,13.32,13.33,13.27,13.33,146756.0,12.4946,12.504,12.4477,12.504,146756.0
2019-06-26 15:00:00,13.33,13.35,13.32,13.34,107055.0,12.504,12.5228,12.4946,12.5134,107055.0
2019-06-26 15:30:00,13.34,13.35,13.28,13.3,577553.0,12.5134,12.5228,12.4571,12.4759,577553.0
2019-06-27 09:30:00,13.32,13.5,13.32,13.43,224993.0,12.4946,12.6635,12.4946,12.5978,224993.0
2019-06-27 10:00:00,13.43,13.5,13.41,13.48,229825.0,12.5978,12.6635,12.579,12.6447,229825.0
2019-06-27 10:30:00,13.48,13.5,13.44,13.47,170642.0,12.6447,12.6635,12.6072,12.6353,170642.0
2019-06-27 11:00:00,13.48,13.48,13.42,13.46,107822.0,12.6447,12.6447,12.5884,12.6259,107822.0
2019-06-27 11:30:00,13.45,13.47,13.42,13.47,65217.0,12.6166,12.6353,12.5884,12.6353,65217.0
2019-06-27 12:00:00,13.47,13.49,13.46,13.46,76325.0,12.6353,12.6541,12.6259,12.6259,76325.0
2019-06-27 12:30:00,13.46,13.48,13.46,13.48,35584.0,12.6259,12.6447,12.6259,12.6447,35584.0
2019-06-27 13:00:00,13.48,13.49,13.47,13.48,44626.0,12.6447,12.6541,12.6353,12.6447,44626.0
2019-06-27 13:30:00,13.47,13.48,13.44,13.45,113454.0,12.6353,12.6447,12.6072,12.6166,113454.0
2019-06-27 14:00:00,13.44,13.5,13.42,13.5,176049.0,12.6072,12.6635,12.5884,12.6635,176049.0
2019-06-27 14:30:00,13.5,13.5,13.46,13.46,52214.0,12.6635,12.6635,12.6259,12.6259,52214.0
2019-06-27 15:00:00,13.47,13.49,13.46,13.46,77538.0,12.6353,12.6541,12.6259,12.6259,77538.0
2019-06-27 15:30:00,13.46,13.47,13.41,13.43,784174.0,12.6259,12.6353,12.579,12.5978,784174.0
2019-06-28 09:30:00,13.45,13.51,13.39,13.4,145766.0,12.6166,12.6728,12.5603,12.5697,145766.0
2019-06-28 10:00:00,13.4,13.43,13.38,13.42,79780.0,12.5697,12.5978,12.5509,12.5884,79780.0
2019-06-28 10:30:00,13.42,13.45,13.4,13.43,186764.0,12.5884,12.6166,12.5697,12.5978,186764.0
2019-06-28 11:00:00,13.42,13.42,13.37,13.39,61076.0,12.5884,12.5884,12.5415,12.5603,61076.0
2019-06-28 11:30:00,13.39,13.4,13.36,13.4,52513.0,12.5603,12.5697,12.5321,12.5697,52513.0
2019-06-28 12:00:00,13.4,13.45,13.39,13.45,77940.0,12.5697,12.6166,12.5603,12.6166,77940.0
2019-06-28 12:30:00,13.45,13.45,13.41,13.44,107338.0,12.6166,12.6166,12.579,12.6072,107338.0
2019-06-28 13:00:00,13.44,13.45,13.39,13.45,91088.0,12.6072,12.6166,12.5603,12.6166,91088.0
2019-06-28 13:30:00,13.45,13.47,13.44,13.45,68104.0,12.6166,12.6353,12.6072,12.6166,68104.0
2019-06-28 14:00:00,13.46,13.49,13.45,13.49,76103.0,12.6259,12.6541,12.6166,12.6541,76103.0
2019-06-28 14:30:00,13.49,13.52,13.48,13.52,373431.0,12.6541,12.6822,12.6447,12.6822,373431.0
2019-06-28 15:00:00,13.52,13.58,13.51,13.58,273055.0,12.6822,12.7385,12.6728,12.7385,273055.0
2019-06-28 15:30:00,13.58,13.58,13.46,13.49,1365860.0,12.7385,12.7385,12.6259,12.6541,1365860.0
2019-07-01 09:30:00,13.73,13.79,13.68,13.7,181211.0,12.8792,12.9355,12.8323,12.8511,181211.0
2019-07-01 10:00:00,13.71,13.74,13.66,13.67,140247.0,12.8605,12.8886,12.8136,12.8229,140247.0
2019-07-01 10:30:00,13.67,13.68,13.59,13.6,126160.0,12.8229,12.8323,12.7479,12.7573,126160.0
2019-07-01 11:00:00,13.6,13.61,13.53,13.59,349659.0,12.7573,12.7667,12.6916,12.7479,349659.0
2019-07-01 11:30:00,13.58,13.6,13.53,13.54,113669.0,12.7385,12.7573,12.6916,12.701,113669.0
2019-07-01 12:00:00,13.54,13.55,13.51,13.54,93092.0,12.701,12.7104,12.6728,12.701,93092.0
2019-07-01 12:30:00,13.53,13.54,13.47,13.47,163191.0,12.6916,12.701,12.6353,12.6353,163191.0
2019-07-01 13:00:00,13.48,13.48,13.42,13.45,152669.0,12.6447,12.6447,12.5884,12.6166,152669.0
2019-07-01 13:30:00,13.45,13.49,13.42,13.45,226711.0,12.6166,12.6541,12.5884,12.6166,226711.0
2019-07-01 14:00:00,13.45,13.52,13.44,13.49,247538.0,12.6166,12.6822,12.6072,12.6541,247538.0
2019-07-01 14:30:00,13.49,13.56,13.49,13.56,283605.0,12.6541,12.7197,12.6541,12.7197,283605.0
2019-07-01 15:00:00,13.56,13.6,13.54,13.59,141690.0,12.7197,12.7573,12.701,12.7479,141690.0
2019-07-01 15:30:00,13.59,13.65,13.58,13.6,834140.0,12.7479,12.8042,12.7385,12.7573,834140.0
2019-07-02 09:30:00,13.59,13.68,13.57,13.6,84294.0,12.7479,12.8323,12.7291,12.7573,84294.0
2019-07-02 10:00:00,13.59,13.62,13.55,13.59,71891.0,12.7479,12.776,12.7104,12.7479,71891.0
2019-07-02 10:30:00,13.59,13.63,13.54,13.61,102753.0,12.7479,12.7854,12.701,12.7667,102753.0
2019-07-02 11:00:00,13.61,13.65,13.58,13.62,163634.0,12.7667,12.8042,12.7385,12.776,163634.0
2019-07-02 11:30:00,13.61,13.61,13.57,13.58,96468.0,12.7667,12.7667,12.7291,12.7385,96468.0
2019-07-02 12:00:00,13.59,13.61,13.55,13.56,73860.0,12.7479,12.7667,12.7104,12.7197,73860.0
2019-07-02 12:30:00,13.56,13.57,13.49,13.5,75263.0,12.7197,12.7291,12.6541,12.6635,75263.0
2019-07-02 13:00:00,13.5,13.51,13.47,13.48,55773.0,12.6635,12.6728,12.6353,12.6447,55773.0
2019-07-02 13:30:00,13.48,13.49,13.45,13.45,46803.0,12.6447,12.6541,12.6166,12.6166,46803.0
2019-07-02 14:00:00,13.45,13.46,13.41,13.42,117509.0,12.6166,12.6259,12.579,12.5884,117509.0
2019-07-02 14:30:00,13.43,13.43,13.4,13.42,62678.0,12.5978,12.5978,12.5697,12.5884,62678.0
2019-07-02 15:00:00,13.42,13.47,13.41,13.46,104640.0,12.5884,12.6353,12.579,12.6259,104640.0
2019-07-02 15:30:00,13.46,13.53,13.46,13.51,408802.0,12.6259,12.6916,12.6259,12.6728,408802.0
2019-07-03 09:30:00,13.57,13.57,13.44,13.44,197930.0,12.7291,12.7291,12.6072,12.6072,197930.0
2019-07-03 10:00:00,13.45,13.55,13.44,13.46,315317.0,12.6166,12.7104,12.6072,12.6259,315317.0
2019-07-03 10:30:00,13.46,13.48,13.43,13.46,73246.0,12.6259,12.6447,12.5978,12.6259,73246.0
2019-07-03 11:00:00,13.46,13.48,13.43,13.45,97243.0,12.6259,12.6447,12.5978,12.6166,97243.0
2019-07-03 11:30:00,13.45,13.48,13.44,13.48,84549.0,12.6166,12.6447,12.6072,12.6447,84549.0
2019-07-03 12:00:00,13.48,13.48,13.41,13.44,166675.0,12.6447,12.6447,12.579,12.6072,166675.0
2019-07-03 12:30:00,13.45,13.47,13.43,13.46,418616.0,12.6166,12.6353,12.5978,12.6259,418616.0
2019-07-05 09:30:00,13.4,13.56,13.38,13.52,99777.0,12.5697,12.7197,12.5509,12.6822,99777.0
2019-07-05 10:00:00,13.52,13.52,13.43,13.43,56500.0,12.6822,12.6822,12.5978,12.5978,56500.0
2019-07-05 10:30:00,13.44,13.44,13.36,13.39,95007.0,12.6072,12.6072,12.5321,12.5603,95007.0
2019-07-05 11:00:00,13.38,13.39,13.35,13.38,60440.0,12.5509,12.5603,12.5228,12.5509,60440.0
2019-07-05 11:30:00,13.38,13.41,13.37,13.41,34749.0,12.5509,12.579,12.5415,12.579,34749.0
2019-07-05 12:00:00,13.41,13.45,13.41,13.43,45880.0,12.579,12.6166,12.579,12.5978,45880.0
2019-07-05 12:30:00,13.43,13.45,13.42,13.43,45977.0,12.5978,12.6166,12.5884,12.5978,45977.0
2019-07-05 13:00:00,13.44,13.47,13.43,13.46,40254.0,12.6072,12.6353,12.5978,12.6259,40254.0
2019-07-05 13:30:00,13.47,13.49,13.46,13.49,36102.0,12.6353,12.6541,12.6259,12.6541,36102.0
2019-07-05 14:00:00,13.49,13.49,13.47,13.48,33625.0,12.6541,12.6541,12.6353,12.6447,33625.0
2019-07-05 14:30:00,13.48,13.49,13.46,13.46,43295.0,12.6447,12.6541,12.6259,12.6259,43295.0
2019-07-05 15:00:00,13.47,13.5,13.45,13.49,66602.0,12.6353,12.6635,12.6166,12.6541,66602.0
2019-07-05 15:30:00,13.49,13.49,13.44,13.47,241748.0,12.6541,12.6541,12.6072,12.6353,241748.0
2019-07-08 09:30:00,13.38,13.48,13.38,13.38,62868.0,12.5509,12.6447,12.5509,12.5509,62868.0
2019-07-08 10:00:00,13.38,13.42,13.37,13.38,76548.0,12.5509,12.5884,12.5415,12.5509,76548.0
2019-07-08 10:30:00,13.38,13.38,13.33,13.34,42879.0,12.5509,12.5509,12.504,12.5134,42879.0
2019-07-08 11:00:00,13.34,13.35,13.32,13.32,50136.0,12.5134,12.5228,12.4946,12.4946,50136.0
2019-07-08 11:30:00,13.32,13.32,13.3,13.31,21707.0,12.4946,12.4946,12.4759,12.4852,21707.0
2019-07-08 12:00:00,13.3,13.31,13.27,13.28,35976.0,12.4759,12.4852,12.4477,12.4571,35976.0
2019-07-08 12:30:00,13.29,13.29,13.27,13.29,28001.0,12.4665,12.4665,12.4477,12.4665,28001.0
2019-07-08 13:00:00,13.29,13.31,13.28,13.3,18678.0,12.4665,12.4852,12.4571,12.4759,18678.0
2019-07-08 13:30:00,13.31,13.31,13.29,13.29,30942.0,12.4852,12.4852,12.4665,12.4665,30942.0
2019-07-08 14:00:00,13.29,13.31,13.27,13.29,137966.0,12.4665,12.4852,12.4477,12.4665,137966.0
2019-07-08 14:30:00,13.29,13.3,13.27,13.28,41740.0,12.4665,12.4759,12.4477,12.4571,41740.0
2019-07-08 15:00:00,13.27,13.3,13.27,13.28,56523.0,12.4477,12.4759,12.4477,12.4571,56523.0
2019-07-08 15:30:00,13.28,13.31,13.26,13.28,323103.0,12.4571,12.4852,12.4383,12.4571,323103.0
2019-07-09 09:30:00,13.22,13.29,13.21,13.27,238760.0,12.4008,12.4665,12.3914,12.4477,238760.0
2019-07-09 10:00:00,13.27,13.32,13.26,13.3,181249.0,12.4477,12.4946,12.4383,12.4759,181249.0
2019-07-09 10:30:00,13.3,13.33,13.3,13.32,44325.0,12.4759,12.504,12.4759,12.4946,44325.0
2019-07-09 11:00:00,13.32,13.35,13.3,13.3,355888.0,12.4946,12.5228,12.4759,12.4759,355888.0
2019-07-09 11:30:00,13.29,13.36,13.29,13.35,95343.0,12.4665,12.5321,12.4665,12.5228,95343.0
2019-07-09 12:00:00,13.35,13.37,13.32,13.33,55336.0,12.5228,12.5415,12.4946,12.504,55336.0
2019-07-09 12:30:00,13.33,13.34,13.32,13.32,25977.0,12.504,12.5134,12.4946,12.4946,25977.0
2019-07-09 13:00:00,13.32,13.33,13.3,13.3,30836.0,12.4946,12.504,12.4759,12.4759,30836.0
2019-07-09 13:30:00,13.3,13.31,13.28,13.31,50508.0,12.4759,12.4852,12.4571,12.4852,50508.0
2019-07-09 14:00:00,13.31,13.31,13.29,13.29,23729.0,12.4852,12.4852,12.4665,12.4665,23729.0
2019-07-09 14:30:00,13.29,13.3,13.28,13.29,36698.0,12.4665,12.4759,12.4571,12.4665,36698.0
2019-07-09 15:00:00,13.29,13.35,13.28,13.31,136579.0,12.4665,12.5228,12.4571,12.4852,136579.0
2019-07-09 15:30:00,13.31,13.33,13.29,13.31,708087.0,12.4852,12.504,12.4665,12.4852,708087.0
2019-07-10 09:30:00,13.37,13.39,13.3,13.31,76377.0,12.5415,12.5603,12.4759,12.4852,76377.0
2019-07-10 10:00:00,13.32,13.32,13.25,13.26,86084.0,12.4946,12.4946,12.429,12.4383,86084.0
2019-07-10 10:30:00,13.27,13.29,13.26,13.28,65475.0,12.4477,12.4665,12.4383,12.4571,65475.0
2019-07-10 11:00:00,13.28,13.29,13.26,13.29,78898.0,12.4571,12.4665,12.4383,12.4665,78898.0
2019-07-10 11:30:00,13.29,13.34,13.28,13.32,40157.0,12.4665,12.5134,12.4571,12.4946,40157.0
2019-07-10 12:00:00,13.32,13.32,13.3,13.31,23110.0,12.4946,12.4946,12.4759,12.4852,23110.0
2019-07-10 12:30:00,13.31,13.33,13.3,13.33,62443.0,12.4852,12.504,12.4759,12.504,62443.0
2019-07-10 13:00:00,13.33,13.33,13.31,13.32,36323.0,12.504,12.504,12.4852,12.4946,36323.0
2019-07-10 13:30:00,13.32,13.33,13.31,13.33,50044.0,12.4946,12.504,12.4852,12.504,50044.0
2019-07-10 14:00:00,13.33,13.36,13.27,13.28,121136.0,12.504,12.5321,12.4477,12.4571,121136.0
2019-07-10 14:30:00,13.27,13.29,13.26,13.29,145463.0,12.4477,12.4665,12.4383,12.4665,145463.0
2019-07-10 15:00:00,13.29,13.3,13.27,13.28,181115.0,12.4665,12.4759,12.4477,12.4571,181115.0
2019-07-10 15:30:00,13.28,13.32,13.27,13.3,446256.0,12.4571,12.4946,12.4477,12.4759,446256.0
2019-07-11 09:30:00,13.33,13.36,13.22,13.27,657831.0,12.504,12.5321,12.4008,12.4477,657831.0
2019-07-11 10:00:00,13.28,13.3,13.24,13.26,243996.0,12.4571,12.4759,12.4196,12.4383,243996.0
2019-07-11 10:30:00,13.26,13.26,13.22,13.25,208672.0,12.4383,12.4383,12.4008,12.429,208672.0
2019-07-11 11:00:00,13.24,13.25,13.22,13.24,119304.0,12.4196,12.429,12.4008,12.4196,119304.0
2019-07-11 11:30:00,13.24,13.26,13.24,13.24,43679.0,12.4196,12.4383,12.4196,12.4196,43679.0
2019-07-11 12:00:00,13.23,13.25,13.23,13.24,54810.0,12.4102,12.429,12.4102,12.4196,54810.0
2019-07-11 12:30:00,13.24,13.25,13.19,13.21,198246.0,12.4196,12.429,12.3727,12.3914,198246.0
2019-07-11 13:00:00,13.2,13.21,13.19,13.2,75063.0,12.3821,12.3914,12.3727,12.3821,75063.0
2019-07-11 13:30:00,13.2,13.22,13.19,13.21,87465.0,12.3821,12.4008,12.3727,12.3914,87465.0
2019-07-11 14:00:00,13.21,13.22,13.19,13.21,177841.0,12.3914,12.4008,12.3727,12.3914,177841.0
2019-07-11 14:30:00,13.21,13.25,13.2,13.23,80181.0,12.3914,12.429,12.3821,12.4102,80181.0
2019-07-11 15:00:00,13.23,13.24,13.23,13.24,69359.0,12.4102,12.4196,12.4102,12.4196,69359.0
2019-07-11 15:30:00,13.23,13.24,13.21,13.22,464193.0,12.4102,12.4196,12.3914,12.4008,464193.0
2019-07-12 09:30:00,13.24,13.4,13.19,13.2,161674.0,12.4196,12.5697,12.3727,12.3821,161674.0
2019-07-12 10:00:00,13.21,13.26,13.2,13.24,276460.0,12.3914,12.4383,12.3821,12.4196,276460.0
2019-07-12 10:30:00,13.24,13.25,13.21,13.23,139515.0,12.4196,12.429,12.3914,12.4102,139515.0
2019-07-12 11:00:00,13.23,13.27,13.21,13.24,141319.0,12.4102,12.4477,12.3914,12.4196,141319.0
2019-07-12 11:30:00,13.24,13.26,13.23,13.24,50569.0,12.4196,12.4383,12.4102,12.4196,50569.0
2019-07-12 12:00:00,13.24,13.24,13.22,13.23,73712.0,12.4196,12.4196,12.4008,12.4102,73712.0
2019-07-12 12:30:00,13.23,13.24,13.21,13.23,164099.0,12.4102,12.4196,12.3914,12.4102,164099.0
2019-07-12 13:00:00,13.24,13.24,13.22,13.22,52743.0,12.4196,12.4196,12.4008,12.4008,52743.0
2019-07-12 13:30:00,13.23,13.28,13.21,13.26,234155.0,12.4102,12.4571,12.3914,12.4383,234155.0
2019-07-12 14:00:00,13.27,13.29,13.26,13.27,45398.0,12.4477,12.4665,12.4383,12.4477,45398.0
2019-07-12 14:30:00,13.27,13.3,13.26,13.29,91533.0,12.4477,12.4759,12.4383,12.4665,91533.0
2019-07-12 15:00:00,13.29,13.29,13.27,13.28,90607.0,12.4665,12.4665,12.4477,12.4571,90607.0
2019-07-12 15:30:00,13.28,13.33,13.27,13.29,644786.0,12.4571,12.504,12.4477,12.4665,644786.0
2019-07-15 09:30:00,13.3,13.31,13.21,13.25,185941.0,12.4759,12.4852,12.3914,12.429,185941.0
2019-07-15 10:00:00,13.26,13.26,13.23,13.25,105929.0,12.4383,12.4383,12.4102,12.429,105929.0
2019-07-15 10:30:00,13.25,13.26,13.24,13.25,68163.0,12.429,12.4383,12.4196,12.429,68163.0
2019-07-15 11:00:00,13.25,13.28,13.24,13.25,71452.0,12.429,12.4571,12.4196,12.429,71452.0
2019-07-15 11:30:00,13.25,13.31,13.25,13.3,110284.0,12.429,12.4852,12.429,12.4759,110284.0
2019-07-15 12:00:00,13.29,13.3,13.24,13.25,83994.0,12.4665,12.4759,12.4196,12.429,83994.0
2019-07-15 12:30:00,13.25,13.27,13.24,13.27,91478.0,12.429,12.4477,12.4196,12.4477,91478.0
2019-07-15 13:00:00,13.27,13.31,13.24,13.31,171533.0,12.4477,12.4852,12.4196,12.4852,171533.0
2019-07-15 13:30:00,13.31,13.31,13.28,13.28,52956.0,12.4852,12.4852,12.4571,12.4571,52956.0
2019-07-15 14:00:00,13.28,13.34,13.28,13.31,79779.0,12.4571,12.5134,12.4571,12.4852,79779.0
2019-07-15 14:30:00,13.3,13.31,13.27,13.29,103231.0,12.4759,12.4852,12.4477,12.4665,103231.0
2019-07-15 15:00:00,13.3,13.35,13.29,13.33,88996.0,12.4759,12.5228,12.4665,12.504,88996.0
2019-07-15 15:30:00,13.33,13.37,13.32,13.36,260149.0,12.504,12.5415,12.4946,12.5321,260149.0
2019-07-16 09:30:00,13.4,13.45,13.38,13.44,223796.0,12.5697,12.6166,12.5509,12.6072,223796.0
2019-07-16 10:00:00,13.45,13.47,13.42,13.46,119539.0,12.6166,12.6353,12.5884,12.6259,119539.0
2019-07-16 10:30:00,13.46,13.49,13.45,13.47,136658.0,12.6259,12.6541,12.6166,12.6353,136658.0
2019-07-16 11:00:00,13.47,13.48,13.46,13.46,144401.0,12.6353,12.6447,12.6259,12.6259,144401.0
2019-07-16 11:30:00,13.46,13.51,13.45,13.49,473685.0,12.6259,12.6728,12.6166,12.6541,473685.0
2019-07-16 12:00:00,13.49,13.51,13.45,13.51,235083.0,12.6541,12.6728,12.6166,12.6728,235083.0
2019-07-16 12:30:00,13.51,13.54,13.5,13.5,71652.0,12.6728,12.701,12.6635,12.6635,71652.0
2019-07-16 13:00:00,13.51,13.56,13.5,13.55,117472.0,12.6728,12.7197,12.6635,12.7104,117472.0
2019-07-16 13:30:00,13.55,13.57,13.54,13.54,64088.0,12.7104,12.7291,12.701,12.701,64088.0
2019-07-16 14:00:00,13.55,13.56,13.53,13.56,75453.0,12.7104,12.7197,12.6916,12.7197,75453.0
2019-07-16 14:30:00,13.56,13.58,13.54,13.57,92981.0,12.7197,12.7385,12.701,12.7291,92981.0
2019-07-16 15:00:00,13.57,13.58,13.55,13.57,112092.0,12.7291,12.7385,12.7104,12.7291,112092.0
2019-07-16 15:30:00,13.57,13.61,13.56,13.59,447235.0,12.7291,12.7667,12.7197,12.7479,447235.0
2019-07-17 09:30:00,13.58,13.67,13.45,13.45,161538.0,12.7385,12.8229,12.6166,12.6166,161538.0
2019-07-17 10:00:00,13.45,13.45,13.33,13.34,70130.0,12.6166,12.6166,12.504,12.5134,70130.0
2019-07-17 10:30:00,13.33,13.38,13.33,13.36,109004.0,12.504,12.5509,12.504,12.5321,109004.0
2019-07-17 11:00:00,13.36,13.41,13.35,13.4,77797.0,12.5321,12.579,12.5228,12.5697,77797.0
2019-07-17 11:30:00,13.4,13.44,13.39,13.42,83856.0,12.5697,12.6072,12.5603,12.5884,83856.0
2019-07-17 12:00:00,13.42,13.44,13.4,13.4,58989.0,12.5884,12.6072,12.5697,12.5697,58989.0
2019-07-17 12:30:00,13.41,13.41,13.39,13.4,172338.0,12.579,12.579,12.5603,12.5697,172338.0
2019-07-17 13:00:00,13.4,13.4,13.29,13.32,161740.0,12.5697,12.5697,12.4665,12.4946,161740.0
2019-07-17 13:30:00,13.31,13.33,13.3,13.32,41068.0,12.4852,12.504,12.4759,12.4946,41068.0
2019-07-17 14:00:00,13.32,13.34,13.3,13.32,227644.0,12.4946,12.5134,12.4759,12.4946,227644.0
2019-07-17 14:30:00,13.32,13.32,13.13,13.17,596419.0,12.4946,12.4946,12.3164,12.3539,596419.0
2019-07-17 15:00:00,13.17,13.24,13.16,13.21,190076.0,12.3539,12.4196,12.3445,12.3914,190076.0
2019-07-17 15:30:00,13.21,13.27,13.2,13.23,550681.0,12.3914,12.4477,12.3821,12.4102,550681.0
2019-07-18 09:30:00,13.15,13.3,13.15,13.23,207482.0,12.3352,12.4759,12.3352,12.4102,207482.0
2019-07-18 10:00:00,13.23,13.26,13.21,13.22,56955.0,12.4102,12.4383,12.3914,12.4008,56955.0
2019-07-18 10:30:00,13.22,13.26,13.21,13.23,63176.0,12.4008,12.4383,12.3914,12.4102,63176.0
2019-07-18 11:00:00,13.22,13.24,13.21,13.21,205525.0,12.4008,12.4196,12.3914,12.3914,205525.0
2019-07-18 11:30:00,13.21,13.23,13.19,13.21,184898.0,12.3914,12.4102,12.3727,12.3914,184898.0
2019-07-18 12:00:00,13.21,13.27,13.21,13.27,106424.0,12.3914,12.4477,12.3914,12.4477,106424.0
2019-07-18 12:30:00,13.27,13.3,13.23,13.23,109827.0,12.4477,12.4759,12.4102,12.4102,109827.0
2019-07-18 13:00:00,13.24,13.26,13.23,13.25,101133.0,12.4196,12.4383,12.4102,12.429,101133.0
2019-07-18 13:30:00,13.26,13.27,13.25,13.25,96607.0,12.4383,12.4477,12.429,12.429,96607.0
2019-07-18 14:00:00,13.25,13.29,13.25,13.29,90460.0,12.429,12.4665,12.429,12.4665,90460.0
2019-07-18 14:30:00,13.29,13.33,13.28,13.3,76585.0,12.4665,12.504,12.4571,12.4759,76585.0
2019-07-18 15:00:00,13.31,13.31,13.25,13.26,199680.0,12.4852,12.4852,12.429,12.4383,199680.0
2019-07-18 15:30:00,13.26,13.31,13.25,13.28,738507.0,12.4383,12.4852,12.429,12.4571,738507.0
2019-07-19 09:30:00,13.09,13.2,12.97,13.19,707045.0,12.2789,12.3821,12.1663,12.3727,707045.0
2019-07-19 10:00:00,13.19,13.2,13.15,13.17,288667.0,12.3727,12.3821,12.3352,12.3539,288667.0
2019-07-19 10:30:00,13.17,13.21,13.15,13.19,218889.0,12.3539,12.3914,12.3352,12.3727,218889.0
2019-07-19 11:00:00,13.19,13.25,13.18,13.25,285575.0,12.3727,12.429,12.3633,12.429,285575.0
2019-07-19 11:30:00,13.25,13.26,13.17,13.21,214080.0,12.429,12.4383,12.3539,12.3914,214080.0
2019-07-19 12:00:00,13.22,13.24,13.19,13.2,178475.0,12.4008,12.4196,12.3727,12.3821,178475.0
2019-07-19 12:30:00,13.2,13.23,13.19,13.23,95008.0,12.3821,12.4102,12.3727,12.4102,95008.0
2019-07-19 13:00:00,13.23,13.24,13.21,13.22,170825.0,12.4102,12.4196,12.3914,12.4008,170825.0
2019-07-19 13:30:00,13.22,13.23,13.18,13.2,330305.0,12.4008,12.4102,12.3633,12.3821,330305.0
2019-07-19 14:00:00,13.2,13.21,13.18,13.19,150667.0,12.3821,12.3914,12.3633,12.3727,150667.0
2019-07-19 14:30:00,13.2,13.21,13.18,13.21,146016.0,12.3821,12.3914,12.3633,12.3914,146016.0
2019-07-19 15:00:00,13.21,13.21,13.19,13.2,159931.0,12.3914,12.3914,12.3727,12.3821,159931.0
2019-07-19 15:30:00,13.2,13.2,13.14,13.15,851821.0,12.3821,12.3821,12.3258,12.3352,851821.0
2019-07-22 09:30:00,13.14,13.23,13.11,13.19,69163.0,12.3258,12.4102,12.2976,12.3727,69163.0
2019-07-22 10:00:00,13.19,13.23,13.16,13.22,154070.0,12.3727,12.4102,12.3445,12.4008,154070.0
2019-07-22 10:30:00,13.22,13.26,13.2,13.21,320265.0,12.4008,12.4383,12.3821,12.3914,320265.0
2019-07-22 11:00:00,13.21,13.24,13.21,13.22,221646.0,12.3914,12.4196,12.3914,12.4008,221646.0
2019-07-22 11:30:00,13.23,13.26,13.21,13.22,129788.0,12.4102,12.4383,12.3914,12.4008,129788.0
2019-07-22 12:00:00,13.22,13.25,13.21,13.23,128437.0,12.4008,12.429,12.3914,12.4102,128437.0
2019-07-22 12:30:00,13.23,13.23,13.21,13.23,62252.0,12.4102,12.4102,12.3914,12.4102,62252.0
2019-07-22 13:00:00,13.22,13.23,13.2,13.22,138524.0,12.4008,12.4102,12.3821,12.4008,138524.0
2019-07-22 13:30:00,13.23,13.23,13.21,13.23,71786.0,12.4102,12.4102,12.3914,12.4102,71786.0
2019-07-22 14:00:00,13.22,13.24,13.22,13.22,82272.0,12.4008,12.4196,12.4008,12.4008,82272.0
2019-07-22 14:30:00,13.22,13.28,13.22,13.25,230301.0,12.4008,12.4571,12.4008,12.429,230301.0
2019-07-22 15:00:00,13.25,13.3,13.25,13.3,168024.0,12.429,12.4759,12.429,12.4759,168024.0
2019-07-22 15:30:00,13.29,13.3,13.25,13.27,415271.0,12.4665,12.4759,12.429,12.4477,415271.0
2019-07-23 09:30:00,13.35,13.35,13.25,13.29,105456.0,12.5228,12.5228,12.429,12.4665,105456.0
2019-07-23 10:00:00,13.29,13.29,13.25,13.28,254309.0,12.4665,12.4665,12.429,12.4571,254309.0
2019-07-23 10:30:00,13.28,13.37,13.27,13.37,177960.0,12.4571,12.5415,12.4477,12.5415,177960.0
2019-07-23 11:00:00,13.37,13.38,13.35,13.38,93296.0,12.5415,12.5509,12.5228,12.5509,93296.0
2019-07-23 11:30:00,13.38,13.44,13.37,13.44,139177.0,12.5509,12.6072,12.5415,12.6072,139177.0
2019-07-23 12:00:00,13.44,13.44,13.4,13.41,77215.0,12.6072,12.6072,12.5697,12.579,77215.0
2019-07-23 12:30:00,13.41,13.45,13.4,13.43,158917.0,12.579,12.6166,12.5697,12.5978,158917.0
2019-07-23 13:00:00,13.44,13.44,13.38,13.4,59856.0,12.6072,12.6072,12.5509,12.5697,59856.0
2019-07-23 13:30:00,13.4,13.4,13.36,13.37,50095.0,12.5697,12.5697,12.5321,12.5415,50095.0
2019-07-23 14:00:00,13.37,13.4,13.36,13.4,77840.0,12.5415,12.5697,12.5321,12.5697,77840.0
2019-07-23 14:30:00,13.4,13.4,13.39,13.39,31778.0,12.5697,12.5697,12.5603,12.5603,31778.0
2019-07-23 15:00:00,13.4,13.41,13.34,13.35,191176.0,12.5697,12.579,12.5134,12.5228,191176.0
2019-07-23 15:30:00,13.35,13.39,13.34,13.38,608643.0,12.5228,12.5603,12.5134,12.5509,608643.0
2019-07-24 09:30:00,13.33,13.48,13.33,13.41,117089.0,12.504,12.6447,12.504,12.579,117089.0
2019-07-24 10:00:00,13.42,13.5,13.39,13.5,197804.0,12.5884,12.6635,12.5603,12.6635,197804.0
2019-07-24 10:30:00,13.5,13.54,13.49,13.54,164221.0,12.6635,12.701,12.6541,12.701,164221.0
2019-07-24 11:00:00,13.53,13.56,13.52,13.55,81922.0,12.6916,12.7197,12.6822,12.7104,81922.0
2019-07-24 11:30:00,13.55,13.56,13.5,13.5,102152.0,12.7104,12.7197,12.6635,12.6635,102152.0
2019-07-24 12:00:00,13.51,13.52,13.48,13.49,64316.0,12.6728,12.6822,12.6447,12.6541,64316.0
2019-07-24 12:30:00,13.49,13.5,13.46,13.47,40198.0,12.6541,12.6635,12.6259,12.6353,40198.0
2019-07-24 13:00:00,13.47,13.5,13.46,13.49,210515.0,12.6353,12.6635,12.6259,12.6541,210515.0
2019-07-24 13:30:00,13.5,13.51,13.49,13.5,77731.0,12.6635,12.6728,12.6541,12.6635,77731.0
2019-07-24 14:00:00,13.5,13.56,13.49,13.55,151157.0,12.6635,12.7197,12.6541,12.7104,151157.0
2019-07-24 14:30:00,13.55,13.58,13.53,13.58,273744.0,12.7104,12.7385,12.6916,12.7385,273744.0
2019-07-24 15:00:00,13.58,13.62,13.57,13.62,350543.0,12.7385,12.776,12.7291,12.776,350543.0
2019-07-24 15:30:00,13.62,13.65,13.54,13.58,776477.0,12.776,12.8042,12.701,12.7385,776477.0
2019-07-25 09:30:00,13.56,13.58,13.4,13.45,192582.0,12.7197,12.7385,12.5697,12.6166,192582.0
2019-07-25 10:00:00,13.45,13.47,13.37,13.41,241415.0,12.6166,12.6353,12.5415,12.579,241415.0
2019-07-25 10:30:00,13.42,13.42,13.37,13.4,185690.0,12.5884,12.5884,12.5415,12.5697,185690.0
2019-07-25 11:00:00,13.4,13.47,13.4,13.45,109634.0,12.5697,12.6353,12.5697,12.6166,109634.0
2019-07-25 11:30:00,13.45,13.46,13.42,13.43,44614.0,12.6166,12.6259,12.5884,12.5978,44614.0
2019-07-25 12:00:00,13.42,13.45,13.4,13.44,53130.0,12.5884,12.6166,12.5697,12.6072,53130.0
2019-07-25 12:30:00,13.44,13.44,13.37,13.37,124306.0,12.6072,12.6072,12.5415,12.5415,124306.0
2019-07-25 13:00:00,13.37,13.38,13.34,13.34,91383.0,12.5415,12.5509,12.5134,12.5134,91383.0
2019-07-25 13:30:00,13.35,13.37,13.32,13.33,97948.0,12.5228,12.5415,12.4946,12.504,97948.0
2019-07-25 14:00:00,13.33,13.38,13.33,13.35,256876.0,12.504,12.5509,12.504,12.5228,256876.0
2019-07-25 14:30:00,13.35,13.37,13.34,13.35,421374.0,12.5228,12.5415,12.5134,12.5228,421374.0
2019-07-25 15:00:00,13.35,13.41,13.35,13.41,142827.0,12.5228,12.579,12.5228,12.579,142827.0
2019-07-25 15:30:00,13.41,13.41,13.34,13.37,578080.0,12.579,12.579,12.5134,12.5415,578080.0
2019-07-26 09:30:00,13.41,13.47,13.38,13.43,230249.0,12.579,12.6353,12.5509,12.5978,230249.0
2019-07-26 10:00:00,13.44,13.45,13.38,13.38,56245.0,12.6072,12.6166,12.5509,12.5509,56245.0
2019-07-26 10:30:00,13.38,13.45,13.36,13.42,73158.0,12.5509,12.6166,12.5321,12.5884,73158.0
2019-07-26 11:00:00,13.41,13.43,13.39,13.41,53666.0,12.579,12.5978,12.5603,12.579,53666.0
2019-07-26 11:30:00,13.41,13.41,13.36,13.38,49827.0,12.579,12.579,12.5321,12.5509,49827.0
2019-07-26 12:00:00,13.39,13.4,13.37,13.39,32589.0,12.5603,12.5697,12.5415,12.5603,32589.0
2019-07-26 12:30:00,13.39,13.41,13.39,13.41,34557.0,12.5603,12.579,12.5603,12.579,34557.0
2019-07-26 13:00:00,13.41,13.43,13.39,13.43,62150.0,12.579,12.5978,12.5603,12.5978,62150.0
2019-07-26 13:30:00,13.43,13.46,13.41,13.45,54770.0,12.5978,12.6259,12.579,12.6166,54770.0
2019-07-26 14:00:00,13.45,13.46,13.44,13.46,46979.0,12.6166,12.6259,12.6072,12.6259,46979.0
2019-07-26 14:30:00,13.46,13.46,13.44,13.45,57080.0,12.6259,12.6259,12.6072,12.6166,57080.0
2019-07-26 15:00:00,13.45,13.46,13.43,13.45,79177.0,12.6166,12.6259,12.5978,12.6166,79177.0
2019-07-26 15:30:00,13.45,13.46,13.41,13.43,285224.0,12.6166,12.6259,12.579,12.5978,285224.0
2019-07-29 09:30:00,13.4,13.47,13.34,13.35,77383.0,12.5697,12.6353,12.5134,12.5228,77383.0
2019-07-29 10:00:00,13.34,13.39,13.33,13.34,122198.0,12.5134,12.5603,12.504,12.5134,122198.0
2019-07-29 10:30:00,13.33,13.35,13.3,13.31,73405.0,12.504,12.5228,12.4759,12.4852,73405.0
2019-07-29 11:00:00,13.31,13.31,13.28,13.29,55230.0,12.4852,12.4852,12.4571,12.4665,55230.0
2019-07-29 11:30:00,13.29,13.33,13.27,13.31,56416.0,12.4665,12.504,12.4477,12.4852,56416.0
2019-07-29 12:00:00,13.31,13.31,13.28,13.29,42774.0,12.4852,12.4852,12.4571,12.4665,42774.0
2019-07-29 12:30:00,13.29,13.41,13.27,13.38,316152.0,12.4665,12.579,12.4477,12.5509,316152.0
2019-07-29 13:00:00,13.38,13.4,13.37,13.38,60301.0,12.5509,12.5697,12.5415,12.5509,60301.0
2019-07-29 13:30:00,13.39,13.4,13.38,13.4,64414.0,12.5603,12.5697,12.5509,12.5697,64414.0
2019-07-29 14:00:00,13.4,13.42,13.39,13.42,161358.0,12.5697,12.5884,12.5603,12.5884,161358.0
2019-07-29 14:30:00,13.42,13.44,13.4,13.44,64630.0,12.5884,12.6072,12.5697,12.6072,64630.0
2019-07-29 15:00:00,13.44,13.44,13.37,13.38,152268.0,12.6072,12.6072,12.5415,12.5509,152268.0
2019-07-29 15:30:00,13.38,13.4,13.36,13.37,371799.0,12.5509,12.5697,12.5321,12.5415,371799.0
2019-07-30 09:30:00,13.28,13.36,13.26,13.31,79501.0,12.4571,12.5321,12.4383,12.4852,79501.0
2019-07-30 10:00:00,13.31,13.36,13.29,13.31,44473.0,12.4852,12.5321,12.4665,12.4852,44473.0
2019-07-30 10:30:00,13.31,13.35,13.29,13.32,73595.0,12.4852,12.5228,12.4665,12.4946,73595.0
2019-07-30 11:00:00,13.32,13.34,13.3,13.34,41025.0,12.4946,12.5134,12.4759,12.5134,41025.0
2019-07-30 11:30:00,13.34,13.35,13.32,13.33,57297.0,12.5134,12.5228,12.4946,12.504,57297.0
2019-07-30 12:00:00,13.33,13.39,13.31,13.37,99952.0,12.504,12.5603,12.4852,12.5415,99952.0
2019-07-30 12:30:00,13.37,13.38,13.35,13.36,76576.0,12.5415,12.5509,12.5228,12.5321,76576.0
2019-07-30 13:00:00,13.36,13.37,13.35,13.35,43782.0,12.5321,12.5415,12.5228,12.5228,43782.0
2019-07-30 13:30:00,13.36,13.38,13.35,13.38,25961.0,12.5321,12.5509,12.5228,12.5509,25961.0
2019-07-30 14:00:00,13.38,13.38,13.37,13.38,77785.0,12.5509,12.5509,12.5415,12.5509,77785.0
2019-07-30 14:30:00,13.38,13.38,13.35,13.35,85570.0,12.5509,12.5509,12.5228,12.5228,85570.0
2019-07-30 15:00:00,13.35,13.38,13.34,13.38,109824.0,12.5228,12.5509,12.5134,12.5509,109824.0
2019-07-30 15:30:00,13.38,13.41,13.37,13.39,329970.0,12.5509,12.579,12.5415,12.5603,329970.0
2019-07-31 09:30:00,13.35,13.39,13.28,13.35,99601.0,12.5228,12.5603,12.4571,12.5228,99601.0
2019-07-31 10:00:00,13.35,13.38,13.3,13.32,97369.0,12.5228,12.5509,12.4759,12.4946,97369.0
2019-07-31 10:30:00,13.32,13.35,13.27,13.33,130537.0,12.4946,12.5228,12.4477,12.504,130537.0
2019-07-31 11:00:00,13.32,13.36,13.31,13.33,124551.0,12.4946,12.5321,12.4852,12.504,124551.0
2019-07-31 11:30:00,13.33,13.34,13.3,13.31,33267.0,12.504,12.5134,12.4759,12.4852,33267.0
2019-07-31 12:00:00,13.31,13.35,13.3,13.32,64473.0,12.4852,12.5228,12.4759,12.4946,64473.0
2019-07-31 12:30:00,13.32,13.33,13.29,13.31,41471.0,12.4946,12.504,12.4665,12.4852,41471.0
2019-07-31 13:00:00,13.31,13.32,13.29,13.29,54430.0,12.4852,12.4946,12.4665,12.4665,54430.0
2019-07-31 13:30:00,13.29,13.3,13.26,13.3,61527.0,12.4665,12.4759,12.4383,12.4759,61527.0
2019-07-31 14:00:00,13.29,13.31,13.22,13.25,76908.0,12.4665,12.4852,12.4008,12.429,76908.0
2019-07-31 14:30:00,13.24,13.26,13.11,13.21,463684.0,12.4196,12.4383,12.2976,12.3914,463684.0
2019-07-31 15:00:00,13.21,13.26,13.19,13.2,452824.0,12.3914,12.4383,12.3727,12.3821,452824.0
2019-07-31 15:30:00,13.2,13.22,13.14,13.15,762838.0,12.3821,12.4008,12.3258,12.3352,762838.0
2019-08-01 09:30:00,13.12,13.24,13.1,13.18,108138.0,12.307,12.4196,12.2883,12.3633,108138.0
2019-08-01 10:00:00,13.19,13.24,13.16,13.24,140174.0,12.3727,12.4196,12.3445,12.4196,140174.0
2019-08-01 10:30:00,13.24,13.26,13.22,13.25,191480.0,12.4196,12.4383,12.4008,12.429,191480.0
2019-08-01 11:00:00,13.25,13.25,13.21,13.23,267073.0,12.429,12.429,12.3914,12.4102,267073.0
2019-08-01 11:30:00,13.23,13.24,13.21,13.24,69369.0,12.4102,12.4196,12.3914,12.4196,69369.0
2019-08-01 12:00:00,13.24,13.26,13.22,13.23,368011.0,12.4196,12.4383,12.4008,12.4102,368011.0
2019-08-01 12:30:00,13.23,13.25,13.21,13.23,103854.0,12.4102,12.429,12.3914,12.4102,103854.0
2019-08-01 13:00:00,13.23,13.25,13.15,13.17,190728.0,12.4102,12.429,12.3352,12.3539,190728.0
2019-08-01 13:30:00,13.17,13.19,13.09,13.13,646401.0,12.3539,12.3727,12.2789,12.3164,646401.0
2019-08-01 14:00:00,13.13,13.13,13.04,13.06,198239.0,12.3164,12.3164,12.232,12.2507,198239.0
2019-08-01 14:30:00,13.05,13.07,13.01,13.04,206416.0,12.2414,12.2601,12.2038,12.232,206416.0
2019-08-01 15:00:00,13.04,13.05,12.98,12.98,434016.0,12.232,12.2414,12.1757,12.1757,434016.0
2019-08-01 15:30:00,12.99,13.06,12.98,13.02,570198.0,12.1851,12.2507,12.1757,12.2132,570198.0
2019-08-02 09:30:00,13.1,13.12,12.9,12.94,120379.0,12.2883,12.307,12.1006,12.1382,120379.0
2019-08-02 10:00:00,12.95,12.98,12.92,12.95,248848.0,12.1475,12.1757,12.1194,12.1475,248848.0
2019-08-02 10:30:00,12.95,12.95,12.85,12.86,173601.0,12.1475,12.1475,12.0537,12.0631,173601.0
2019-08-02 11:00:00,12.85,12.92,12.84,12.9,108116.0,12.0537,12.1194,12.0444,12.1006,108116.0
2019-08-02 11:30:00,12.9,12.91,12.87,12.9,83592.0,12.1006,12.11,12.0725,12.1006,83592.0
2019-08-02 12:00:00,12.9,12.94,12.87,12.94,541274.0,12.1006,12.1382,12.0725,12.1382,541274.0
2019-08-02 12:30:00,12.93,12.94,12.89,12.89,49495.0,12.1288,12.1382,12.0913,12.0913,49495.0
2019-08-02 13:00:00,12.89,12.91,12.87,12.88,69870.0,12.0913,12.11,12.0725,12.0819,69870.0
2019-08-02 13:30:00,12.88,12.9,12.87,12.88,54601.0,12.0819,12.1006,12.0725,12.0819,54601.0
2019-08-02 14:00:00,12.88,12.91,12.87,12.88,77200.0,12.0819,12.11,12.0725,12.0819,77200.0
2019-08-02 14:30:00,12.89,12.91,12.88,12.9,96370.0,12.0913,12.11,12.0819,12.1006,96370.0
2019-08-02 15:00:00,12.9,12.96,12.89,12.96,171974.0,12.1006,12.1569,12.0913,12.1569,171974.0
2019-08-02 15:30:00,12.96,13.02,12.94,12.99,637066.0,12.1569,12.2132,12.1382,12.1851,637066.0
2019-08-05 09:30:00,12.82,12.83,12.72,12.79,345204.0,12.0256,12.035,11.9318,11.9975,345204.0
2019-08-05 10:00:00,12.79,12.79,12.69,12.74,201608.0,11.9975,11.9975,11.9037,11.9506,201608.0
2019-08-05 10:30:00,12.73,12.79,12.71,12.79,265434.0,11.9412,11.9975,11.9224,11.9975,265434.0
2019-08-05 11:00:00,12.79,12.82,12.78,12.8,147369.0,11.9975,12.0256,11.9881,12.0068,147369.0
2019-08-05 11:30:00,12.79,12.8,12.72,12.75,578764.0,11.9975,12.0068,11.9318,11.9599,578764.0
2019-08-05 12:00:00,12.76,12.78,12.74,12.75,469309.0,11.9693,11.9881,11.9506,11.9599,469309.0
2019-08-05 12:30:00,12.75,12.77,12.72,12.73,404730.0,11.9599,11.9787,11.9318,11.9412,404730.0
2019-08-05 13:00:00,12.73,12.77,12.73,12.74,101221.0,11.9412,11.9787,11.9412,11.9506,101221.0
2019-08-05 13:30:00,12.74,12.76,12.73,12.73,192990.0,11.9506,11.9693,11.9412,11.9412,192990.0
2019-08-05 14:00:00,12.73,12.75,12.7,12.72,114074.0,11.9412,11.9599,11.913,11.9318,114074.0
2019-08-05 14:30:00,12.72,12.74,12.71,12.71,283973.0,11.9318,11.9506,11.9224,11.9224,283973.0
2019-08-05 15:00:00,12.71,12.74,12.64,12.72,431583.0,11.9224,11.9506,11.8568,11.9318,431583.0
2019-08-05 15:30:00,12.72,12.79,12.7,12.76,655608.0,11.9318,11.9975,11.913,11.9693,655608.0
2019-08-06 09:30:00,12.84,12.88,12.72,12.8,201644.0,12.0444,12.0819,11.9318,12.0068,201644.0
2019-08-06 10:00:00,12.81,12.83,12.76,12.79,225735.0,12.0162,12.035,11.9693,11.9975,225735.0
2019-08-06 10:30:00,12.79,12.86,12.77,12.81,147205.0,11.9975,12.0631,11.9787,12.0162,147205.0
2019-08-06 11:00:00,12.82,12.82,12.78,12.78,198827.0,12.0256,12.0256,11.9881,11.9881,198827.0
2019-08-06 11:30:00,12.79,12.84,12.77,12.83,199250.0,11.9975,12.0444,11.9787,12.035,199250.0
2019-08-06 12:00:00,12.84,12.85,12.78,12.78,260203.0,12.0444,12.0537,11.9881,11.9881,260203.0
2019-08-06 12:30:00,12.78,12.8,12.77,12.8,147858.0,11.9881,12.0068,11.9787,12.0068,147858.0
2019-08-06 13:00:00,12.79,12.82,12.78,12.79,193291.0,11.9975,12.0256,11.9881,11.9975,193291.0
2019-08-06 13:30:00,12.8,12.83,12.79,12.83,97210.0,12.0068,12.035,11.9975,12.035,97210.0
2019-08-06 14:00:00,12.83,12.84,12.79,12.84,172013.0,12.035,12.0444,11.9975,12.0444,172013.0
2019-08-06 14:30:00,12.84,12.88,12.82,12.85,153166.0,12.0444,12.0819,12.0256,12.0537,153166.0
2019-08-06 15:00:00,12.85,12.91,12.84,12.89,190986.0,12.0537,12.11,12.0444,12.0913,190986.0
2019-08-06 15:30:00,12.9,12.92,12.87,12.89,561278.0,12.1006,12.1194,12.0725,12.0913,561278.0
2019-08-07 09:30:00,12.75,12.76,12.56,12.58,167039.0,11.9599,11.9693,11.7817,11.8005,167039.0
2019-08-07 10:00:00,12.57,12.61,12.48,12.55,860032.0,11.7911,11.8286,11.7067,11.7723,860032.0
2019-08-07 10:30:00,12.55,12.67,12.54,12.62,407120.0,11.7723,11.8849,11.763,11.838,407120.0
2019-08-07 11:00:00,12.61,12.65,12.58,12.6,145286.0,11.8286,11.8661,11.8005,11.8192,145286.0
2019-08-07 11:30:00,12.59,12.63,12.58,12.59,269762.0,11.8099,11.8474,11.8005,11.8099,269762.0
2019-08-07 12:00:00,12.59,12.59,12.51,12.55,385633.0,11.8099,11.8099,11.7348,11.7723,385633.0
2019-08-07 12:30:00,12.54,12.6,12.54,12.58,128612.0,11.763,11.8192,11.763,11.8005,128612.0
2019-08-07 13:00:00,12.58,12.59,12.56,12.58,148011.0,11.8005,11.8099,11.7817,11.8005,148011.0
2019-08-07 13:30:00,12.58,12.66,12.57,12.64,219205.0,11.8005,11.8755,11.7911,11.8568,219205.0
2019-08-07 14:00:00,12.65,12.69,12.63,12.68,292419.0,11.8661,11.9037,11.8474,11.8943,292419.0
2019-08-07 14:30:00,12.67,12.73,12.67,12.71,200946.0,11.8849,11.9412,11.8849,11.9224,200946.0
2019-08-07 15:00:00,12.72,12.75,12.67,12.75,305719.0,11.9318,11.9599,11.8849,11.9599,305719.0
2019-08-07 15:30:00,12.75,12.83,12.73,12.79,1110431.0,11.9599,12.035,11.9412,11.9975,1110431.0
2019-08-08 09:30:00,12.86,13.02,12.83,12.93,347542.0,12.0631,12.2132,12.035,12.1288,347542.0
2019-08-08 10:00:00,12.93,12.95,12.85,12.92,244850.0,12.1288,12.1475,12.0537,12.1194,244850.0
2019-08-08 10:30:00,12.92,12.94,12.89,12.92,116969.0,12.1194,12.1382,12.0913,12.1194,116969.0
2019-08-08 11:00:00,12.92,13.01,12.91,13.0,113497.0,12.1194,12.2038,12.11,12.1944,113497.0
2019-08-08 11:30:00,13.0,13.0,12.92,12.96,126308.0,12.1944,12.1944,12.1194,12.1569,126308.0
2019-08-08 12:00:00,12.96,13.0,12.94,12.99,242132.0,12.1569,12.1944,12.1382,12.1851,242132.0
2019-08-08 12:30:00,12.99,13.01,12.97,12.97,125750.0,12.1851,12.2038,12.1663,12.1663,125750.0
2019-08-08 13:00:00,12.97,13.03,12.97,13.0,183194.0,12.1663,12.2226,12.1663,12.1944,183194.0
2019-08-08 13:30:00,13.0,13.01,12.99,13.01,116931.0,12.1944,12.2038,12.1851,12.2038,116931.0
2019-08-08 14:00:00,13.01,13.03,12.98,13.02,319039.0,12.2038,12.2226,12.1757,12.2132,319039.0
2019-08-08 14:30:00,13.03,13.03,12.99,13.01,142954.0,12.2226,12.2226,12.1851,12.2038,142954.0
2019-08-08 15:00:00,13.01,13.02,12.97,13.0,215762.0,12.2038,12.2132,12.1663,12.1944,215762.0
2019-08-08 15:30:00,13.0,13.05,13.0,13.04,477585.0,12.1944,12.2414,12.1944,12.232,477585.0
2019-08-09 09:30:00,12.91,13.63,12.91,13.56,644583.0,12.11,12.7854,12.11,12.7197,644583.0
2019-08-09 10:00:00,13.57,13.68,13.51,13.63,255457.0,12.7291,12.8323,12.6728,12.7854,255457.0
2019-08-09 10:30:00,13.63,13.7,13.59,13.66,325988.0,12.7854,12.8511,12.7479,12.8136,325988.0
2019-08-09 11:00:00,13.66,13.77,13.62,13.75,346325.0,12.8136,12.9167,12.776,12.898,346325.0
2019-08-09 11:30:00,13.75,13.77,13.63,13.63,190132.0,12.898,12.9167,12.7854,12.7854,190132.0
2019-08-09 12:00:00,13.63,13.71,13.63,13.69,273893.0,12.7854,12.8605,12.7854,12.8417,273893.0
2019-08-09 12:30:00,13.7,13.73,13.68,13.69,393910.0,12.8511,12.8792,12.8323,12.8417,393910.0
2019-08-09 13:00:00,13.7,13.75,13.69,13.71,263821.0,12.8511,12.898,12.8417,12.8605,263821.0
2019-08-09 13:30:00,13.71,13.74,13.7,13.72,201043.0,12.8605,12.8886,12.8511,12.8698,201043.0
2019-08-09 14:00:00,13.73,13.74,13.7,13.73,152771.0,12.8792,12.8886,12.8511,12.8792,152771.0
2019-08-09 14:30:00,13.73,13.77,13.71,13.75,242532.0,12.8792,12.9167,12.8605,12.898,242532.0
2019-08-09 15:00:00,13.75,13.77,13.73,13.75,308598.0,12.898,12.9167,12.8792,12.898,308598.0
2019-08-09 15:30:00,13.74,13.76,13.69,13.71,712326.0,12.8886,12.9074,12.8417,12.8605,712326.0
2019-08-12 09:30:00,13.75,14.14,13.74,14.14,491833.0,12.898,13.2638,12.8886,13.2638,491833.0
2019-08-12 10:00:00,14.14,14.23,14.1,14.19,244004.0,13.2638,13.3482,13.2263,13.3107,244004.0
2019-08-12 10:30:00,14.19,14.19,14.12,14.16,184999.0,13.3107,13.3107,13.245,13.2826,184999.0
2019-08-12 11:00:00,14.16,14.17,14.09,14.11,149698.0,13.2826,13.2919,13.2169,13.2357,149698.0
2019-08-12 11:30:00,14.1,14.12,14.06,14.1,127484.0,13.2263,13.245,13.1888,13.2263,127484.0
2019-08-12 12:00:00,14.1,14.13,14.09,14.11,108508.0,13.2263,13.2544,13.2169,13.2357,108508.0
2019-08-12 12:30:00,14.11,14.12,14.09,14.12,110696.0,13.2357,13.245,13.2169,13.245,110696.0
2019-08-12 13:00:00,14.11,14.13,14.08,14.09,104262.0,13.2357,13.2544,13.2075,13.2169,104262.0
2019-08-12 13:30:00,14.09,14.1,14.05,14.06,159976.0,13.2169,13.2263,13.1794,13.1888,159976.0
2019-08-12 14:00:00,14.06,14.09,14.05,14.06,68777.0,13.1888,13.2169,13.1794,13.1888,68777.0
2019-08-12 14:30:00,14.06,14.08,14.01,14.02,95790.0,13.1888,13.2075,13.1419,13.1512,95790.0
2019-08-12 15:00:00,14.02,14.04,14.0,14.04,124397.0,13.1512,13.17,13.1325,13.17,124397.0
2019-08-12 15:30:00,14.04,14.05,14.01,14.03,454813.0,13.17,13.1794,13.1419,13.1606,454813.0
2019-08-13 09:30:00,14.0,14.3,14.0,14.21,595349.0,13.1325,13.4139,13.1325,13.3295,595349.0
2019-08-13 10:00:00,14.21,14.35,14.21,14.26,664943.0,13.3295,13.4608,13.3295,13.3764,664943.0
2019-08-13 10:30:00,14.26,14.3,14.2,14.22,253362.0,13.3764,13.4139,13.3201,13.3389,253362.0
2019-08-13 11:00:00,14.22,14.27,14.19,14.19,335703.0,13.3389,13.3858,13.3107,13.3107,335703.0
2019-08-13 11:30:00,14.19,14.23,14.18,14.23,238423.0,13.3107,13.3482,13.3013,13.3482,238423.0
2019-08-13 12:00:00,14.23,14.23,14.19,14.19,135691.0,13.3482,13.3482,13.3107,13.3107,135691.0
2019-08-13 12:30:00,14.2,14.2,14.16,14.16,122040.0,13.3201,13.3201,13.2826,13.2826,122040.0
2019-08-13 13:00:00,14.16,14.17,14.12,14.15,154331.0,13.2826,13.2919,13.245,13.2732,154331.0
2019-08-13 13:30:00,14.15,14.17,14.11,14.11,179828.0,13.2732,13.2919,13.2357,13.2357,179828.0
2019-08-13 14:00:00,14.11,14.14,14.09,14.12,185161.0,13.2357,13.2638,13.2169,13.245,185161.0
2019-08-13 14:30:00,14.12,14.16,14.08,14.14,197193.0,13.245,13.2826,13.2075,13.2638,197193.0
2019-08-13 15:00:00,14.14,14.14,14.08,14.08,195404.0,13.2638,13.2638,13.2075,13.2075,195404.0
2019-08-13 15:30:00,14.08,14.09,14.02,14.06,940504.0,13.2075,13.2169,13.1512,13.1888,940504.0
2019-08-14 09:30:00,13.9,14.17,13.84,13.86,261351.0,13.0387,13.2919,12.9824,13.0012,261351.0
2019-08-14 10:00:00,13.86,13.86,13.69,13.72,207641.0,13.0012,13.0012,12.8417,12.8698,207641.0
2019-08-14 10:30:00,13.72,13.73,13.66,13.68,163052.0,12.8698,12.8792,12.8136,12.8323,163052.0
2019-08-14 11:00:00,13.67,13.67,13.59,13.59,186276.0,12.8229,12.8229,12.7479,12.7479,186276.0
2019-08-14 11:30:00,13.59,13.65,13.59,13.62,122909.0,12.7479,12.8042,12.7479,12.776,122909.0
2019-08-14 12:00:00,13.61,13.62,13.58,13.59,104704.0,12.7667,12.776,12.7385,12.7479,104704.0
2019-08-14 12:30:00,13.59,13.6,13.5,13.5,156973.0,12.7479,12.7573,12.6635,12.6635,156973.0
2019-08-14 13:00:00,13.5,13.53,13.43,13.49,199592.0,12.6635,12.6916,12.5978,12.6541,199592.0
2019-08-14 13:30:00,13.49,13.53,13.48,13.5,150873.0,12.6541,12.6916,12.6447,12.6635,150873.0
2019-08-14 14:00:00,13.5,13.5,13.4,13.44,284201.0,12.6635,12.6635,12.5697,12.6072,284201.0
2019-08-14 14:30:00,13.44,13.46,13.41,13.41,161969.0,12.6072,12.6259,12.579,12.579,161969.0
2019-08-14 15:00:00,13.41,13.46,13.38,13.43,299357.0,12.579,12.6259,12.5509,12.5978,299357.0
2019-08-14 15:30:00,13.43,13.43,13.35,13.39,789266.0,12.5978,12.5978,12.5228,12.5603,789266.0
2019-08-15 09:30:00,13.39,13.61,13.34,13.61,556976.0,12.5603,12.7667,12.5134,12.7667,556976.0
2019-08-15 10:00:00,13.6,13.83,13.58,13.81,403469.0,12.7573,12.973,12.7385,12.9543,403469.0
2019-08-15 10:30:00,13.81,13.88,13.78,13.86,168990.0,12.9543,13.0199,12.9261,13.0012,168990.0
2019-08-15 11:00:00,13.85,13.86,13.8,13.84,302903.0,12.9918,13.0012,12.9449,12.9824,302903.0
2019-08-15 11:30:00,13.84,13.92,13.83,13.92,231874.0,12.9824,13.0574,12.973,13.0574,231874.0
2019-08-15 12:00:00,13.92,13.94,13.89,13.91,180817.0,13.0574,13.0762,13.0293,13.0481,180817.0
2019-08-15 12:30:00,13.91,13.93,13.9,13.92,142186.0,13.0481,13.0668,13.0387,13.0574,142186.0
2019-08-15 13:00:00,13.92,13.93,13.84,13.85,282223.0,13.0574,13.0668,12.9824,12.9918,282223.0
2019-08-15 13:30:00,13.84,13.86,13.73,13.74,251512.0,12.9824,13.0012,12.8792,12.8886,251512.0
2019-08-15 14:00:00,13.74,13.75,13.68,13.68,230888.0,12.8886,12.898,12.8323,12.8323,230888.0
2019-08-15 14:30:00,13.68,13.69,13.64,13.69,164392.0,12.8323,12.8417,12.7948,12.8417,164392.0
2019-08-15 15:00:00,13.69,13.73,13.66,13.67,194475.0,12.8417,12.8792,12.8136,12.8229,194475.0
2019-08-15 15:30:00,13.67,13.7,13.64,13.65,471644.0,12.8229,12.8511,12.7948,12.8042,471644.0
2019-08-16 09:30:00,13.66,13.72,13.47,13.51,320746.0,12.8136,12.8698,12.6353,12.6728,320746.0
2019-08-16 10:00:00,13.51,13.7,13.5,13.68,97759.0,12.6728,12.8511,12.6635,12.8323,97759.0
2019-08-16 10:30:00,13.69,13.75,13.67,13.75,104986.0,12.8417,12.898,12.8229,12.898,104986.0
2019-08-16 11:00:00,13.75,13.78,13.7,13.71,125089.0,12.898,12.9261,12.8511,12.8605,125089.0
2019-08-16 11:30:00,13.71,13.75,13.69,13.74,79299.0,12.8605,12.898,12.8417,12.8886,79299.0
2019-08-16 12:00:00,13.74,13.79,13.73,13.79,87739.0,12.8886,12.9355,12.8792,12.9355,87739.0
2019-08-16 12:30:00,13.78,13.8,13.75,13.8,53040.0,12.9261,12.9449,12.898,12.9449,53040.0
2019-08-16 13:00:00,13.79,13.83,13.77,13.83,77286.0,12.9355,12.973,12.9167,12.973,77286.0
2019-08-16 13:30:00,13.82,13.83,13.79,13.79,64573.0,12.9636,12.973,12.9355,12.9355,64573.0
2019-08-16 14:00:00,13.8,13.8,13.74,13.76,123906.0,12.9449,12.9449,12.8886,12.9074,123906.0
2019-08-16 14:30:00,13.75,13.76,13.7,13.73,89669.0,12.898,12.9074,12.8511,12.8792,89669.0
2019-08-16 15:00:00,13.73,13.76,13.72,13.75,91914.0,12.8792,12.9074,12.8698,12.898,91914.0
2019-08-16 15:30:00,13.74,13.79,13.73,13.75,456896.0,12.8886,12.9355,12.8792,12.898,456896.0
2019-08-19 09:30:00,14.0,14.09,13.94,13.96,248968.0,13.1325,13.2169,13.0762,13.095,248968.0
2019-08-19 10:00:00,13.95,14.06,13.95,14.04,73606.0,13.0856,13.1888,13.0856,13.17,73606.0
2019-08-19 10:30:00,14.04,14.05,13.99,14.05,126544.0,13.17,13.1794,13.1231,13.1794,126544.0
2019-08-19 11:00:00,14.05,14.1,14.04,14.07,126677.0,13.1794,13.2263,13.17,13.1981,126677.0
2019-08-19 11:30:00,14.06,14.14,14.06,14.11,134809.0,13.1888,13.2638,13.1888,13.2357,134809.0
2019-08-19 12:00:00,14.1,14.13,14.01,14.02,166425.0,13.2263,13.2544,13.1419,13.1512,166425.0
2019-08-19 12:30:00,14.02,14.05,14.01,14.01,83098.0,13.1512,13.1794,13.1419,13.1419,83098.0
2019-08-19 13:00:00,14.02,14.03,13.99,14.01,83959.0,13.1512,13.1606,13.1231,13.1419,83959.0
2019-08-19 13:30:00,14.0,14.07,13.99,14.03,67311.0,13.1325,13.1981,13.1231,13.1606,67311.0
2019-08-19 14:00:00,14.03,14.05,14.03,14.03,62886.0,13.1606,13.1794,13.1606,13.1606,62886.0
2019-08-19 14:30:00,14.03,14.04,13.99,14.04,80043.0,13.1606,13.17,13.1231,13.17,80043.0
2019-08-19 15:00:00,14.04,14.04,13.98,14.03,140875.0,13.17,13.17,13.1137,13.1606,140875.0
2019-08-19 15:30:00,14.03,14.07,13.99,14.0,640879.0,13.1606,13.1981,13.1231,13.1325,640879.0
2019-08-20 09:30:00,13.98,14.08,13.92,14.07,147661.0,13.1137,13.2075,13.0574,13.1981,147661.0
2019-08-20 10:00:00,14.06,14.11,14.05,14.09,97017.0,13.1888,13.2357,13.1794,13.2169,97017.0
2019-08-20 10:30:00,14.09,14.13,14.03,14.13,94412.0,13.2169,13.2544,13.1606,13.2544,94412.0
2019-08-20 11:00:00,14.13,14.15,14.11,14.13,52734.0,13.2544,13.2732,13.2357,13.2544,52734.0
2019-08-20 11:30:00,14.13,14.13,14.01,14.02,97378.0,13.2544,13.2544,13.1419,13.1512,97378.0
2019-08-20 12:00:00,14.02,14.02,13.98,14.0,69704.0,13.1512,13.1512,13.1137,13.1325,69704.0
2019-08-20 12:30:00,13.99,14.04,13.99,14.04,45653.0,13.1231,13.17,13.1231,13.17,45653.0
2019-08-20 13:00:00,14.03,14.04,13.97,13.99,65612.0,13.1606,13.17,13.1043,13.1231,65612.0
2019-08-20 13:30:00,13.98,13.99,13.95,13.98,61789.0,13.1137,13.1231,13.0856,13.1137,61789.0
2019-08-20 14:00:00,13.98,13.99,13.93,13.95,77717.0,13.1137,13.1231,13.0668,13.0856,77717.0
2019-08-20 14:30:00,13.94,13.97,13.94,13.95,54011.0,13.0762,13.1043,13.0762,13.0856,54011.0
2019-08-20 15:00:00,13.95,13.98,13.92,13.98,122047.0,13.0856,13.1137,13.0574,13.1137,122047.0
2019-08-20 15:30:00,13.98,14.0,13.92,13.92,507348.0,13.1137,13.1325,13.0574,13.0574,507348.0
2019-08-21 09:30:00,13.99,13.99,13.89,13.91,114554.0,13.1231,13.1231,13.0293,13.0481,114554.0
2019-08-21 10:00:00,13.91,14.01,13.91,14.0,71976.0,13.0481,13.1419,13.0481,13.1325,71976.0
2019-08-21 10:30:00,14.0,14.06,13.95,14.05,139842.0,13.1325,13.1888,13.0856,13.1794,139842.0
2019-08-21 11:00:00,14.06,14.06,13.98,14.03,150330.0,13.1888,13.1888,13.1137,13.1606,150330.0
2019-08-21 11:30:00,14.03,14.07,14.01,14.04,110508.0,13.1606,13.1981,13.1419,13.17,110508.0
2019-08-21 12:00:00,14.04,14.06,14.01,14.06,86511.0,13.17,13.1888,13.1419,13.1888,86511.0
2019-08-21 12:30:00,14.06,14.08,14.04,14.08,69721.0,13.1888,13.2075,13.17,13.2075,69721.0
2019-08-21 13:00:00,14.08,14.12,14.07,14.12,75800.0,13.2075,13.245,13.1981,13.245,75800.0
2019-08-21 13:30:00,14.12,14.14,14.11,14.11,61556.0,13.245,13.2638,13.2357,13.2357,61556.0
2019-08-21 14:00:00,14.11,14.14,14.07,14.14,133406.0,13.2357,13.2638,13.1981,13.2638,133406.0
2019-08-21 14:30:00,14.14,14.14,14.07,14.09,151109.0,13.2638,13.2638,13.1981,13.2169,151109.0
2019-08-21 15:00:00,14.09,14.14,14.08,14.14,166697.0,13.2169,13.2638,13.2075,13.2638,166697.0
2019-08-21 15:30:00,14.14,14.19,14.09,14.11,728399.0,13.2638,13.3107,13.2169,13.2357,728399.0
2019-08-22 09:30:00,14.19,14.26,14.14,14.2,212864.0,13.3107,13.3764,13.2638,13.3201,212864.0
2019-08-22 10:00:00,14.2,14.2,14.08,14.09,281928.0,13.3201,13.3201,13.2075,13.2169,281928.0
2019-08-22 10:30:00,14.09,14.1,14.05,14.06,106835.0,13.2169,13.2263,13.1794,13.1888,106835.0
2019-08-22 11:00:00,14.06,14.13,14.06,14.08,63757.0,13.1888,13.2544,13.1888,13.2075,63757.0
2019-08-22 11:30:00,14.09,14.12,14.08,14.11,41141.0,13.2169,13.245,13.2075,13.2357,41141.0
2019-08-22 12:00:00,14.11,14.14,14.1,14.13,79512.0,13.2357,13.2638,13.2263,13.2544,79512.0
2019-08-22 12:30:00,14.13,14.17,14.12,14.16,41924.0,13.2544,13.2919,13.245,13.2826,41924.0
2019-08-22 13:00:00,14.15,14.16,14.11,14.11,87667.0,13.2732,13.2826,13.2357,13.2357,87667.0
2019-08-22 13:30:00,14.12,14.17,14.1,14.17,81715.0,13.245,13.2919,13.2263,13.2919,81715.0
2019-08-22 14:00:00,14.17,14.19,14.13,14.13,78427.0,13.2919,13.3107,13.2544,13.2544,78427.0
2019-08-22 14:30:00,14.14,14.17,14.13,14.17,65298.0,13.2638,13.2919,13.2544,13.2919,65298.0
2019-08-22 15:00:00,14.17,14.17,14.12,14.14,108723.0,13.2919,13.2919,13.245,13.2638,108723.0
2019-08-22 15:30:00,14.14,14.18,14.13,14.15,372636.0,13.2638,13.3013,13.2544,13.2732,372636.0
2019-08-23 09:30:00,14.07,14.12,13.87,14.01,433142.0,13.1981,13.245,13.0105,13.1419,433142.0
2019-08-23 10:00:00,14.0,14.06,13.99,14.04,63337.0,13.1325,13.1888,13.1231,13.17,63337.0
2019-08-23 10:30:00,14.04,14.11,14.01,14.02,153480.0,13.17,13.2357,13.1419,13.1512,153480.0
2019-08-23 11:00:00,14.03,14.04,13.81,13.84,144780.0,13.1606,13.17,12.9543,12.9824,144780.0
2019-08-23 11:30:00,13.85,13.85,13.76,13.77,79465.0,12.9918,12.9918,12.9074,12.9167,79465.0
2019-08-23 12:00:00,13.77,13.84,13.75,13.78,76678.0,12.9167,12.9824,12.898,12.9261,76678.0
2019-08-23 12:30:00,13.79,13.83,13.75,13.78,65683.0,12.9355,12.973,12.898,12.9261,65683.0
2019-08-23 13:00:00,13.77,13.79,13.73,13.76,60812.0,12.9167,12.9355,12.8792,12.9074,60812.0
2019-08-23 13:30:00,13.76,13.82,13.75,13.79,73739.0,12.9074,12.9636,12.898,12.9355,73739.0
2019-08-23 14:00:00,13.79,13.79,13.67,13.67,193750.0,12.9355,12.9355,12.8229,12.8229,193750.0
2019-08-23 14:30:00,13.68,13.69,13.59,13.61,164781.0,12.8323,12.8417,12.7479,12.7667,164781.0
2019-08-23 15:00:00,13.61,13.63,13.56,13.57,175993.0,12.7667,12.7854,12.7197,12.7291,175993.0
2019-08-23 15:30:00,13.56,13.59,13.52,13.54,748701.0,12.7197,12.7479,12.6822,12.701,748701.0
2019-08-26 09:30:00,13.63,13.67,13.6,13.63,57110.0,12.7854,12.8229,12.7573,12.7854,57110.0
2019-08-26 10:00:00,13.63,13.64,13.58,13.62,53335.0,12.7854,12.7948,12.7385,12.776,53335.0
2019-08-26 10:30:00,13.61,13.65,13.57,13.63,55243.0,12.7667,12.8042,12.7291,12.7854,55243.0
2019-08-26 11:00:00,13.63,13.65,13.62,13.62,65436.0,12.7854,12.8042,12.776,12.776,65436.0
2019-08-26 11:30:00,13.62,13.65,13.59,13.61,76992.0,12.776,12.8042,12.7479,12.7667,76992.0
2019-08-26 12:00:00,13.61,13.63,13.59,13.61,50052.0,12.7667,12.7854,12.7479,12.7667,50052.0
2019-08-26 12:30:00,13.62,13.62,13.58,13.6,42422.0,12.776,12.776,12.7385,12.7573,42422.0
2019-08-26 13:00:00,13.6,13.61,13.56,13.61,54249.0,12.7573,12.7667,12.7197,12.7667,54249.0
2019-08-26 13:30:00,13.61,13.63,13.59,13.61,64550.0,12.7667,12.7854,12.7479,12.7667,64550.0
2019-08-26 14:00:00,13.61,13.61,13.57,13.58,50854.0,12.7667,12.7667,12.7291,12.7385,50854.0
2019-08-26 14:30:00,13.58,13.59,13.56,13.57,127692.0,12.7385,12.7479,12.7197,12.7291,127692.0
2019-08-26 15:00:00,13.57,13.62,13.56,13.62,109857.0,12.7291,12.776,12.7197,12.776,109857.0
2019-08-26 15:30:00,13.62,13.66,13.59,13.66,540366.0,12.776,12.8136,12.7479,12.8136,540366.0
2019-08-27 09:30:00,13.73,13.76,13.64,13.66,77020.0,12.8792,12.9074,12.7948,12.8136,77020.0
2019-08-27 10:00:00,13.66,13.68,13.64,13.64,51743.0,12.8136,12.8323,12.7948,12.7948,51743.0
2019-08-27 10:30:00,13.65,13.65,13.61,13.63,110141.0,12.8042,12.8042,12.7667,12.7854,110141.0
2019-08-27 11:00:00,13.63,13.63,13.54,13.56,197032.0,12.7854,12.7854,12.701,12.7197,197032.0
2019-08-27 11:30:00,13.57,13.65,13.56,13.6,135659.0,12.7291,12.8042,12.7197,12.7573,135659.0
2019-08-27 12:00:00,13.59,13.6,13.56,13.58,28170.0,12.7479,12.7573,12.7197,12.7385,28170.0
2019-08-27 12:30:00,13.57,13.57,13.5,13.51,61770.0,12.7291,12.7291,12.6635,12.6728,61770.0
2019-08-27 13:00:00,13.5,13.52,13.47,13.52,50012.0,12.6635,12.6822,12.6353,12.6822,50012.0
2019-08-27 13:30:00,13.52,13.56,13.51,13.53,39294.0,12.6822,12.7197,12.6728,12.6916,39294.0
2019-08-27 14:00:00,13.54,13.55,13.5,13.51,40413.0,12.701,12.7104,12.6635,12.6728,40413.0
2019-08-27 14:30:00,13.51,13.53,13.49,13.51,64946.0,12.6728,12.6916,12.6541,12.6728,64946.0
2019-08-27 15:00:00,13.51,13.54,13.48,13.49,78986.0,12.6728,12.701,12.6447,12.6541,78986.0
2019-08-27 15:30:00,13.49,13.52,13.46,13.51,411829.0,12.6541,12.6822,12.6259,12.6728,411829.0
2019-08-28 09:30:00,13.52,13.55,13.46,13.55,60841.0,12.6822,12.7104,12.6259,12.7104,60841.0
2019-08-28 10:00:00,13.54,13.58,13.5,13.58,71211.0,12.701,12.7385,12.6635,12.7385,71211.0
2019-08-28 10:30:00,13.59,13.62,13.58,13.61,107240.0,12.7479,12.776,12.7385,12.7667,107240.0
2019-08-28 11:00:00,13.61,13.69,13.6,13.68,68031.0,12.7667,12.8417,12.7573,12.8323,68031.0
2019-08-28 11:30:00,13.68,13.72,13.66,13.71,76065.0,12.8323,12.8698,12.8136,12.8605,76065.0
2019-08-28 12:00:00,13.71,13.72,13.66,13.66,43454.0,12.8605,12.8698,12.8136,12.8136,43454.0
2019-08-28 12:30:00,13.66,13.67,13.64,13.66,25542.0,12.8136,12.8229,12.7948,12.8136,25542.0
2019-08-28 13:00:00,13.66,13.66,13.61,13.66,41724.0,12.8136,12.8136,12.7667,12.8136,41724.0
2019-08-28 13:30:00,13.66,13.67,13.63,13.66,48677.0,12.8136,12.8229,12.7854,12.8136,48677.0
2019-08-28 14:00:00,13.66,13.67,13.64,13.67,45374.0,12.8136,12.8229,12.7948,12.8229,45374.0
2019-08-28 14:30:00,13.67,13.69,13.66,13.66,45055.0,12.8229,12.8417,12.8136,12.8136,45055.0
2019-08-28 15:00:00,13.66,13.67,13.64,13.65,89431.0,12.8136,12.8229,12.7948,12.8042,89431.0
2019-08-28 15:30:00,13.65,13.72,13.64,13.71,256006.0,12.8042,12.8698,12.7948,12.8605,256006.0
2019-08-29 09:30:00,13.86,13.91,13.82,13.87,57781.0,13.0012,13.0481,12.9636,13.0105,57781.0
2019-08-29 10:00:00,13.87,13.88,13.83,13.87,42404.0,13.0105,13.0199,12.973,13.0105,42404.0
2019-08-29 10:30:00,13.87,13.87,13.78,13.86,54139.0,13.0105,13.0105,12.9261,13.0012,54139.0
2019-08-29 11:00:00,13.86,13.86,13.83,13.84,39368.0,13.0012,13.0012,12.973,12.9824,39368.0
2019-08-29 11:30:00,13.84,13.84,13.79,13.81,69589.0,12.9824,12.9824,12.9355,12.9543,69589.0
2019-08-29 12:00:00,13.81,13.83,13.8,13.81,25394.0,12.9543,12.973,12.9449,12.9543,25394.0
2019-08-29 12:30:00,13.81,13.85,13.8,13.84,41025.0,12.9543,12.9918,12.9449,12.9824,41025.0
2019-08-29 13:00:00,13.83,13.85,13.82,13.84,22309.0,12.973,12.9918,12.9636,12.9824,22309.0
2019-08-29 13:30:00,13.84,13.87,13.82,13.85,44943.0,12.9824,13.0105,12.9636,12.9918,44943.0
2019-08-29 14:00:00,13.85,13.88,13.84,13.85,38204.0,12.9918,13.0199,12.9824,12.9918,38204.0
2019-08-29 14:30:00,13.85,13.87,13.84,13.86,40997.0,12.9918,13.0105,12.9824,13.0012,40997.0
2019-08-29 15:00:00,13.86,13.87,13.81,13.81,67130.0,13.0012,13.0105,12.9543,12.9543,67130.0
2019-08-29 15:30:00,13.82,13.84,13.79,13.81,230961.0,12.9636,12.9824,12.9355,12.9543,230961.0
2019-08-30 09:30:00,13.84,13.94,13.81,13.82,83168.0,12.9824,13.0762,12.9543,12.9636,83168.0
2019-08-30 10:00:00,13.82,13.83,13.74,13.75,82487.0,12.9636,12.973,12.8886,12.898,82487.0
2019-08-30 10:30:00,13.75,13.76,13.73,13.74,41913.0,12.898,12.9074,12.8792,12.8886,41913.0
2019-08-30 11:00:00,13.74,13.74,13.66,13.7,81462.0,12.8886,12.8886,12.8136,12.8511,81462.0
2019-08-30 11:30:00,13.7,13.7,13.69,13.7,59335.0,12.8511,12.8511,12.8417,12.8511,59335.0
2019-08-30 12:00:00,13.7,13.71,13.68,13.7,44553.0,12.8511,12.8605,12.8323,12.8511,44553.0
2019-08-30 12:30:00,13.7,13.71,13.67,13.7,99788.0,12.8511,12.8605,12.8229,12.8511,99788.0
2019-08-30 13:00:00,13.7,13.7,13.67,13.68,64757.0,12.8511,12.8511,12.8229,12.8323,64757.0
2019-08-30 13:30:00,13.69,13.71,13.67,13.71,45064.0,12.8417,12.8605,12.8229,12.8605,45064.0
2019-08-30 14:00:00,13.71,13.75,13.7,13.75,62996.0,12.8605,12.898,12.8511,12.898,62996.0
2019-08-30 14:30:00,13.74,13.75,13.72,13.73,52794.0,12.8886,12.898,12.8698,12.8792,52794.0
2019-08-30 15:00:00,13.73,13.75,13.71,13.75,103088.0,12.8792,12.898,12.8605,12.898,103088.0
2019-08-30 15:30:00,13.75,13.79,13.72,13.74,454582.0,12.898,12.9355,12.8698,12.8886,454582.0
2019-09-03 09:30:00,13.65,13.66,13.58,13.66,102245.0,12.8042,12.8136,12.7385,12.8136,102245.0
2019-09-03 10:00:00,13.64,13.65,13.49,13.51,69640.0,12.7948,12.8042,12.6541,12.6728,69640.0
2019-09-03 10:30:00,13.5,13.61,13.5,13.58,144819.0,12.6635,12.7667,12.6635,12.7385,144819.0
2019-09-03 11:00:00,13.58,13.58,13.5,13.51,55001.0,12.7385,12.7385,12.6635,12.6728,55001.0
2019-09-03 11:30:00,13.51,13.56,13.5,13.56,73894.0,12.6728,12.7197,12.6635,12.7197,73894.0
2019-09-03 12:00:00,13.56,13.56,13.53,13.54,49133.0,12.7197,12.7197,12.6916,12.701,49133.0
2019-09-03 12:30:00,13.53,13.56,13.52,13.53,49816.0,12.6916,12.7197,12.6822,12.6916,49816.0
2019-09-03 13:00:00,13.53,13.56,13.52,13.56,42361.0,12.6916,12.7197,12.6822,12.7197,42361.0
2019-09-03 13:30:00,13.55,13.56,13.51,13.55,42849.0,12.7104,12.7197,12.6728,12.7104,42849.0
2019-09-03 14:00:00,13.55,13.58,13.54,13.56,51165.0,12.7104,12.7385,12.701,12.7197,51165.0
2019-09-03 14:30:00,13.56,13.57,13.53,13.54,61517.0,12.7197,12.7291,12.6916,12.701,61517.0
2019-09-03 15:00:00,13.54,13.55,13.53,13.54,127786.0,12.701,12.7104,12.6916,12.701,127786.0
2019-09-03 15:30:00,13.54,13.56,13.53,13.54,382962.0,12.701,12.7197,12.6916,12.701,382962.0
2019-09-04 09:30:00,13.74,13.8,13.68,13.74,156034.0,12.8886,12.9449,12.8323,12.8886,156034.0
2019-09-04 10:00:00,13.74,13.75,13.7,13.72,111905.0,12.8886,12.898,12.8511,12.8698,111905.0
2019-09-04 10:30:00,13.72,13.73,13.68,13.7,137665.0,12.8698,12.8792,12.8323,12.8511,137665.0
2019-09-04 11:00:00,13.7,13.71,13.68,13.7,83578.0,12.8511,12.8605,12.8323,12.8511,83578.0
2019-09-04 11:30:00,13.7,13.71,13.69,13.7,74059.0,12.8511,12.8605,12.8417,12.8511,74059.0
2019-09-04 12:00:00,13.7,13.76,13.69,13.75,170994.0,12.8511,12.9074,12.8417,12.898,170994.0
2019-09-04 12:30:00,13.75,13.81,13.74,13.79,184162.0,12.898,12.9543,12.8886,12.9355,184162.0
2019-09-04 13:00:00,13.79,13.79,13.75,13.79,178402.0,12.9355,12.9355,12.898,12.9355,178402.0
2019-09-04 13:30:00,13.79,13.87,13.77,13.85,72997.0,12.9355,13.0105,12.9167,12.9918,72997.0
2019-09-04 14:00:00,13.85,13.86,13.83,13.85,78698.0,12.9918,13.0012,12.973,12.9918,78698.0
2019-09-04 14:30:00,13.85,13.85,13.82,13.83,87615.0,12.9918,12.9918,12.9636,12.973,87615.0
2019-09-04 15:00:00,13.83,13.86,13.81,13.84,232807.0,12.973,13.0012,12.9543,12.9824,232807.0
2019-09-04 15:30:00,13.84,13.91,13.83,13.89,471823.0,12.9824,13.0481,12.973,13.0293,471823.0
2019-09-05 09:30:00,14.0,14.13,13.93,13.98,196007.0,13.1325,13.2544,13.0668,13.1137,196007.0
2019-09-05 10:00:00,13.99,14.05,13.98,14.02,115023.0,13.1231,13.1794,13.1137,13.1512,115023.0
2019-09-05 10:30:00,14.01,14.03,13.99,14.03,103082.0,13.1419,13.1606,13.1231,13.1606,103082.0
2019-09-05 11:00:00,14.03,14.1,14.02,14.1,356139.0,13.1606,13.2263,13.1512,13.2263,356139.0
2019-09-05 11:30:00,14.1,14.14,14.08,14.09,84542.0,13.2263,13.2638,13.2075,13.2169,84542.0
2019-09-05 12:00:00,14.08,14.08,14.03,14.04,105145.0,13.2075,13.2075,13.1606,13.17,105145.0
2019-09-05 12:30:00,14.03,14.04,13.98,14.03,61163.0,13.1606,13.17,13.1137,13.1606,61163.0
2019-09-05 13:00:00,14.03,14.05,14.01,14.04,86651.0,13.1606,13.1794,13.1419,13.17,86651.0
2019-09-05 13:30:00,14.03,14.04,14.01,14.03,37859.0,13.1606,13.17,13.1419,13.1606,37859.0
2019-09-05 14:00:00,14.02,14.06,14.01,14.04,64687.0,13.1512,13.1888,13.1419,13.17,64687.0
2019-09-05 14:30:00,14.04,14.06,14.03,14.06,44089.0,13.17,13.1888,13.1606,13.1888,44089.0
2019-09-05 15:00:00,14.05,14.07,13.99,14.0,147336.0,13.1794,13.1981,13.1231,13.1325,147336.0
2019-09-05 15:30:00,14.0,14.02,13.95,13.99,406804.0,13.1325,13.1512,13.0856,13.1231,406804.0
2019-09-06 09:30:00,14.05,14.15,14.03,14.14,79755.0,13.1794,13.2732,13.1606,13.2638,79755.0
2019-09-06 10:00:00,14.14,14.19,14.11,14.17,72164.0,13.2638,13.3107,13.2357,13.2919,72164.0
2019-09-06 10:30:00,14.17,14.2,14.14,14.18,46645.0,13.2919,13.3201,13.2638,13.3013,46645.0
2019-09-06 11:00:00,14.18,14.18,14.14,14.15,64438.0,13.3013,13.3013,13.2638,13.2732,64438.0
2019-09-06 11:30:00,14.15,14.17,14.13,14.15,39733.0,13.2732,13.2919,13.2544,13.2732,39733.0
2019-09-06 12:00:00,14.16,14.17,14.13,14.14,49042.0,13.2826,13.2919,13.2544,13.2638,49042.0
2019-09-06 12:30:00,14.13,14.14,14.07,14.07,99483.0,13.2544,13.2638,13.1981,13.1981,99483.0
2019-09-06 13:00:00,14.08,14.09,14.04,14.08,72839.0,13.2075,13.2169,13.17,13.2075,72839.0
2019-09-06 13:30:00,14.09,14.09,14.08,14.09,35668.0,13.2169,13.2169,13.2075,13.2169,35668.0
2019-09-06 14:00:00,14.09,14.15,14.07,14.15,81423.0,13.2169,13.2732,13.1981,13.2732,81423.0
2019-09-06 14:30:00,14.15,14.17,14.11,14.14,73433.0,13.2732,13.2919,13.2357,13.2638,73433.0
2019-09-06 15:00:00,14.14,14.17,14.13,14.14,194804.0,13.2638,13.2919,13.2544,13.2638,194804.0
2019-09-06 15:30:00,14.15,14.16,14.09,14.11,277381.0,13.2732,13.2826,13.2169,13.2357,277381.0
2019-09-09 09:30:00,14.09,14.21,14.04,14.19,141920.0,13.2169,13.3295,13.17,13.3107,141920.0
2019-09-09 10:00:00,14.19,14.19,14.06,14.1,113829.0,13.3107,13.3107,13.1888,13.2263,113829.0
2019-09-09 10:30:00,14.11,14.11,14.09,14.1,47827.0,13.2357,13.2357,13.2169,13.2263,47827.0
2019-09-09 11:00:00,14.1,14.2,14.09,14.19,81347.0,13.2263,13.3201,13.2169,13.3107,81347.0
2019-09-09 11:30:00,14.19,14.23,14.18,14.2,106634.0,13.3107,13.3482,13.3013,13.3201,106634.0
2019-09-09 12:00:00,14.21,14.22,14.18,14.2,87821.0,13.3295,13.3389,13.3013,13.3201,87821.0
2019-09-09 12:30:00,14.19,14.2,14.16,14.2,44769.0,13.3107,13.3201,13.2826,13.3201,44769.0
2019-09-09 13:00:00,14.2,14.21,14.19,14.2,34715.0,13.3201,13.3295,13.3107,13.3201,34715.0
2019-09-09 13:30:00,14.2,14.21,14.19,14.21,53000.0,13.3201,13.3295,13.3107,13.3295,53000.0
2019-09-09 14:00:00,14.21,14.21,14.18,14.18,55480.0,13.3295,13.3295,13.3013,13.3013,55480.0
2019-09-09 14:30:00,14.19,14.27,14.18,14.27,74600.0,13.3107,13.3858,13.3013,13.3858,74600.0
2019-09-09 15:00:00,14.27,14.32,14.25,14.31,64082.0,13.3858,13.4327,13.367,13.4233,64082.0
2019-09-09 15:30:00,14.31,14.38,14.3,14.38,296380.0,13.4233,13.4889,13.4139,13.4889,296380.0
2019-09-10 09:30:00,14.27,14.35,14.2,14.25,171532.0,13.478,13.5536,13.4119,13.4591,171532.0
2019-09-10 10:00:00,14.26,14.32,14.24,14.26,66896.0,13.4686,13.5252,13.4497,13.4686,66896.0
2019-09-10 10:30:00,14.26,14.31,14.24,14.28,103775.0,13.4686,13.5158,13.4497,13.4874,103775.0
2019-09-10 11:00:00,14.28,14.33,14.28,14.33,77864.0,13.4874,13.5347,13.4874,13.5347,77864.0
2019-09-10 11:30:00,14.33,14.41,14.3,14.35,300229.0,13.5347,13.6102,13.5063,13.5536,300229.0
2019-09-10 12:00:00,14.35,14.44,14.29,14.42,187475.0,13.5536,13.6386,13.4969,13.6197,187475.0
2019-09-10 12:30:00,14.42,14.46,14.41,14.44,96959.0,13.6197,13.6575,13.6102,13.6386,96959.0
2019-09-10 13:00:00,14.44,14.46,14.42,14.46,74118.0,13.6386,13.6575,13.6197,13.6575,74118.0
2019-09-10 13:30:00,14.46,14.47,14.43,14.44,96188.0,13.6575,13.6669,13.6291,13.6386,96188.0
2019-09-10 14:00:00,14.43,14.45,14.42,14.44,83199.0,13.6291,13.648,13.6197,13.6386,83199.0
2019-09-10 14:30:00,14.44,14.45,14.42,14.45,71471.0,13.6386,13.648,13.6197,13.648,71471.0
2019-09-10 15:00:00,14.45,14.51,14.44,14.51,177338.0,13.648,13.7047,13.6386,13.7047,177338.0
2019-09-10 15:30:00,14.51,14.53,14.48,14.52,463188.0,13.7047,13.7236,13.6763,13.7141,463188.0
2019-09-11 09:30:00,14.53,14.56,14.41,14.56,96355.0,13.7236,13.7519,13.6102,13.7519,96355.0
2019-09-11 10:00:00,14.55,14.59,14.52,14.57,144587.0,13.7425,13.7802,13.7141,13.7614,144587.0
2019-09-11 10:30:00,14.57,14.6,14.53,14.6,106036.0,13.7614,13.7897,13.7236,13.7897,106036.0
2019-09-11 11:00:00,14.6,14.65,14.58,14.59,130480.0,13.7897,13.8369,13.7708,13.7802,130480.0
2019-09-11 11:30:00,14.59,14.65,14.54,14.55,99932.0,13.7802,13.8369,13.733,13.7425,99932.0
2019-09-11 12:00:00,14.55,14.55,14.53,14.54,30578.0,13.7425,13.7425,13.7236,13.733,30578.0
2019-09-11 12:30:00,14.54,14.56,14.49,14.5,203428.0,13.733,13.7519,13.6858,13.6952,203428.0
2019-09-11 13:00:00,14.5,14.53,14.49,14.5,89122.0,13.6952,13.7236,13.6858,13.6952,89122.0
2019-09-11 13:30:00,14.5,14.52,14.47,14.52,176676.0,13.6952,13.7141,13.6669,13.7141,176676.0
2019-09-11 14:00:00,14.52,14.53,14.49,14.5,217682.0,13.7141,13.7236,13.6858,13.6952,217682.0
2019-09-11 14:30:00,14.5,14.53,14.48,14.53,111801.0,13.6952,13.7236,13.6763,13.7236,111801.0
2019-09-11 15:00:00,14.54,14.56,14.51,14.53,159490.0,13.733,13.7519,13.7047,13.7236,159490.0
2019-09-11 15:30:00,14.53,14.56,14.51,14.54,505289.0,13.7236,13.7519,13.7047,13.733,505289.0
2019-09-12 09:30:00,14.58,14.59,14.49,14.52,121508.0,13.7708,13.7802,13.6858,13.7141,121508.0
2019-09-12 10:00:00,14.52,14.61,14.51,14.56,158110.0,13.7141,13.7991,13.7047,13.7519,158110.0
2019-09-12 10:30:00,14.56,14.57,14.47,14.51,173359.0,13.7519,13.7614,13.6669,13.7047,173359.0
2019-09-12 11:00:00,14.5,14.56,14.48,14.54,200837.0,13.6952,13.7519,13.6763,13.733,200837.0
2019-09-12 11:30:00,14.53,14.66,14.53,14.61,391221.0,13.7236,13.8464,13.7236,13.7991,391221.0
2019-09-12 12:00:00,14.62,14.62,14.57,14.57,69261.0,13.8086,13.8086,13.7614,13.7614,69261.0
2019-09-12 12:30:00,14.57,14.59,14.55,14.59,56652.0,13.7614,13.7802,13.7425,13.7802,56652.0
2019-09-12 13:00:00,14.59,14.62,14.58,14.6,78681.0,13.7802,13.8086,13.7708,13.7897,78681.0
2019-09-12 13:30:00,14.6,14.61,14.57,14.57,197920.0,13.7897,13.7991,13.7614,13.7614,197920.0
2019-09-12 14:00:00,14.57,14.6,14.56,14.58,68782.0,13.7614,13.7897,13.7519,13.7708,68782.0
2019-09-12 14:30:00,14.58,14.63,14.51,14.56,361096.0,13.7708,13.818,13.7047,13.7519,361096.0
2019-09-12 15:00:00,14.56,14.56,14.52,14.54,170536.0,13.7519,13.7519,13.7141,13.733,170536.0
2019-09-12 15:30:00,14.53,14.54,14.41,14.42,809359.0,13.7236,13.733,13.6102,13.6197,809359.0
2019-09-13 09:30:00,14.51,14.58,14.47,14.5,79865.0,13.7047,13.7708,13.6669,13.6952,79865.0
2019-09-13 10:00:00,14.5,14.51,14.41,14.46,134690.0,13.6952,13.7047,13.6102,13.6575,134690.0
2019-09-13 10:30:00,14.45,14.51,14.45,14.49,52601.0,13.648,13.7047,13.648,13.6858,52601.0
2019-09-13 11:00:00,14.49,14.52,14.45,14.51,55524.0,13.6858,13.7141,13.648,13.7047,55524.0
2019-09-13 11:30:00,14.51,14.55,14.49,14.5,68118.0,13.7047,13.7425,13.6858,13.6952,68118.0
2019-09-13 12:00:00,14.5,14.53,14.49,14.5,45044.0,13.6952,13.7236,13.6858,13.6952,45044.0
2019-09-13 12:30:00,14.5,14.52,14.49,14.52,22285.0,13.6952,13.7141,13.6858,13.7141,22285.0
2019-09-13 13:00:00,14.52,14.52,14.5,14.5,23203.0,13.7141,13.7141,13.6952,13.6952,23203.0
2019-09-13 13:30:00,14.51,14.53,14.49,14.51,71446.0,13.7047,13.7236,13.6858,13.7047,71446.0
2019-09-13 14:00:00,14.52,14.55,14.51,14.53,80474.0,13.7141,13.7425,13.7047,13.7236,80474.0
2019-09-13 14:30:00,14.53,14.54,14.51,14.52,53571.0,13.7236,13.733,13.7047,13.7141,53571.0
2019-09-13 15:00:00,14.52,14.53,14.5,14.52,98154.0,13.7141,13.7236,13.6952,13.7141,98154.0
2019-09-13 15:30:00,14.52,14.57,14.51,14.54,290551.0,13.7141,13.7614,13.7047,13.733,290551.0
2019-09-16 09:30:00,14.49,14.5,14.41,14.46,76889.0,13.6858,13.6952,13.6102,13.6575,76889.0
2019-09-16 10:00:00,14.46,14.47,14.39,14.4,76443.0,13.6575,13.6669,13.5913,13.6008,76443.0
2019-09-16 10:30:00,14.39,14.39,14.35,14.37,79562.0,13.5913,13.5913,13.5536,13.5725,79562.0
2019-09-16 11:00:00,14.37,14.38,14.32,14.33,51564.0,13.5725,13.5819,13.5252,13.5347,51564.0
2019-09-16 11:30:00,14.33,14.37,14.28,14.29,156635.0,13.5347,13.5725,13.4874,13.4969,156635.0
2019-09-16 12:00:00,14.28,14.3,14.16,14.2,219519.0,13.4874,13.5063,13.3741,13.4119,219519.0
2019-09-16 12:30:00,14.2,14.21,13.99,14.07,425587.0,13.4119,13.4213,13.2135,13.2891,425587.0
2019-09-16 13:00:00,14.06,14.12,14.05,14.08,164464.0,13.2797,13.3363,13.2702,13.2985,164464.0
2019-09-16 13:30:00,14.09,14.09,14.01,14.02,163182.0,13.308,13.308,13.2324,13.2419,163182.0
2019-09-16 14:00:00,14.02,14.05,14.0,14.03,77772.0,13.2419,13.2702,13.223,13.2513,77772.0
2019-09-16 14:30:00,14.03,14.03,13.97,14.02,148526.0,13.2513,13.2513,13.1947,13.2419,148526.0
2019-09-16 15:00:00,14.03,14.03,13.97,13.97,144640.0,13.2513,13.2513,13.1947,13.1947,144640.0
2019-09-16 15:30:00,13.97,14.11,13.97,14.08,382565.0,13.1947,13.3269,13.1947,13.2985,382565.0
2019-09-17 09:30:00,14.07,14.09,13.97,14.0,58210.0,13.2891,13.308,13.1947,13.223,58210.0
2019-09-17 10:00:00,13.99,14.02,13.95,13.98,89501.0,13.2135,13.2419,13.1758,13.2041,89501.0
2019-09-17 10:30:00,13.99,14.11,13.97,14.1,83439.0,13.2135,13.3269,13.1947,13.3174,83439.0
2019-09-17 11:00:00,14.1,14.22,14.1,14.21,169550.0,13.3174,13.4308,13.3174,13.4213,169550.0
2019-09-17 11:30:00,14.2,14.22,14.18,14.2,55148.0,13.4119,13.4308,13.393,13.4119,55148.0
2019-09-17 12:00:00,14.2,14.22,14.18,14.19,150048.0,13.4119,13.4308,13.393,13.4024,150048.0
2019-09-17 12:30:00,14.19,14.21,14.17,14.2,37809.0,13.4024,13.4213,13.3836,13.4119,37809.0
2019-09-17 13:00:00,14.21,14.24,14.2,14.24,34758.0,13.4213,13.4497,13.4119,13.4497,34758.0
2019-09-17 13:30:00,14.24,14.24,14.21,14.22,65867.0,13.4497,13.4497,13.4213,13.4308,65867.0
2019-09-17 14:00:00,14.21,14.23,14.18,14.18,62121.0,13.4213,13.4402,13.393,13.393,62121.0
2019-09-17 14:30:00,14.19,14.21,14.18,14.2,57498.0,13.4024,13.4213,13.393,13.4119,57498.0
2019-09-17 15:00:00,14.2,14.22,14.19,14.21,69168.0,13.4119,13.4308,13.4024,13.4213,69168.0
2019-09-17 15:30:00,14.21,14.27,14.21,14.24,219392.0,13.4213,13.478,13.4213,13.4497,219392.0
2019-09-18 09:30:00,14.23,14.26,14.19,14.19,79215.0,13.4402,13.4686,13.4024,13.4024,79215.0
2019-09-18 10:00:00,14.19,14.25,14.19,14.25,43039.0,13.4024,13.4591,13.4024,13.4591,43039.0
2019-09-18 10:30:00,14.25,14.28,14.2,14.21,125230.0,13.4591,13.4874,13.4119,13.4213,125230.0
2019-09-18 11:00:00,14.21,14.22,14.2,14.21,45089.0,13.4213,13.4308,13.4119,13.4213,45089.0
2019-09-18 11:30:00,14.21,14.23,14.2,14.22,53570.0,13.4213,13.4402,13.4119,13.4308,53570.0
2019-09-18 12:00:00,14.21,14.23,14.2,14.21,126728.0,13.4213,13.4402,13.4119,13.4213,126728.0
2019-09-18 12:30:00,14.21,14.22,14.19,14.2,108398.0,13.4213,13.4308,13.4024,13.4119,108398.0
2019-09-18 13:00:00,14.21,14.25,14.2,14.25,59795.0,13.4213,13.4591,13.4119,13.4591,59795.0
2019-09-18 13:30:00,14.24,14.32,14.24,14.32,69619.0,13.4497,13.5252,13.4497,13.5252,69619.0
2019-09-18 14:00:00,14.32,14.36,14.18,14.21,127326.0,13.5252,13.563,13.393,13.4213,127326.0
2019-09-18 14:30:00,14.21,14.23,14.15,14.16,159206.0,13.4213,13.4402,13.3647,13.3741,159206.0
2019-09-18 15:00:00,14.16,14.25,14.15,14.25,132901.0,13.3741,13.4591,13.3647,13.4591,132901.0
2019-09-18 15:30:00,14.25,14.31,14.24,14.24,469792.0,13.4591,13.5158,13.4497,13.4497,469792.0
2019-09-19 09:30:00,14.31,14.31,14.07,14.08,116271.0,13.5158,13.5158,13.2891,13.2985,116271.0
2019-09-19 10:00:00,14.08,14.16,14.03,14.09,108336.0,13.2985,13.3741,13.2513,13.308,108336.0
2019-09-19 10:30:00,14.09,14.12,14.05,14.06,111962.0,13.308,13.3363,13.2702,13.2797,111962.0
2019-09-19 11:00:00,14.05,14.13,14.02,14.1,129158.0,13.2702,13.3458,13.2419,13.3174,129158.0
2019-09-19 11:30:00,14.1,14.12,14.02,14.04,88777.0,13.3174,13.3363,13.2419,13.2608,88777.0
2019-09-19 12:00:00,14.04,14.05,13.96,13.96,88215.0,13.2608,13.2702,13.1852,13.1852,88215.0
2019-09-19 12:30:00,13.96,13.99,13.94,13.95,85326.0,13.1852,13.2135,13.1663,13.1758,85326.0
2019-09-19 13:00:00,13.96,14.09,13.96,14.09,102022.0,13.1852,13.308,13.1852,13.308,102022.0
2019-09-19 13:30:00,14.08,14.1,14.05,14.06,91717.0,13.2985,13.3174,13.2702,13.2797,91717.0
2019-09-19 14:00:00,14.05,14.11,14.02,14.1,88875.0,13.2702,13.3269,13.2419,13.3174,88875.0
2019-09-19 14:30:00,14.1,14.11,13.99,14.01,141322.0,13.3174,13.3269,13.2135,13.2324,141322.0
2019-09-19 15:00:00,14.01,14.06,14.0,14.04,124935.0,13.2324,13.2797,13.223,13.2608,124935.0
2019-09-19 15:30:00,14.03,14.04,13.93,13.95,542977.0,13.2513,13.2608,13.1569,13.1758,542977.0
2019-09-20 09:30:00,14.01,14.01,13.8,13.85,532482.0,13.2324,13.2324,13.0341,13.0813,532482.0
2019-09-20 10:00:00,13.86,14.02,13.84,14.02,109768.0,13.0908,13.2419,13.0719,13.2419,109768.0
2019-09-20 10:30:00,14.02,14.07,13.99,14.07,87763.0,13.2419,13.2891,13.2135,13.2891,87763.0
2019-09-20 11:00:00,14.06,14.11,14.04,14.07,101545.0,13.2797,13.3269,13.2608,13.2891,101545.0
2019-09-20 11:30:00,14.07,14.16,14.07,14.16,78287.0,13.2891,13.3741,13.2891,13.3741,78287.0
2019-09-20 12:00:00,14.16,14.21,14.13,14.14,102210.0,13.3741,13.4213,13.3458,13.3552,102210.0
2019-09-20 12:30:00,14.13,14.14,14.07,14.1,70115.0,13.3458,13.3552,13.2891,13.3174,70115.0
2019-09-20 13:00:00,14.1,14.12,13.97,13.99,101717.0,13.3174,13.3363,13.1947,13.2135,101717.0
2019-09-20 13:30:00,13.98,14.06,13.96,14.05,68007.0,13.2041,13.2797,13.1852,13.2702,68007.0
2019-09-20 14:00:00,14.05,14.08,14.0,14.03,44256.0,13.2702,13.2985,13.223,13.2513,44256.0
2019-09-20 14:30:00,14.03,14.04,13.96,13.96,77251.0,13.2513,13.2608,13.1852,13.1852,77251.0
2019-09-20 15:00:00,13.96,14.01,13.95,13.96,71457.0,13.1852,13.2324,13.1758,13.1852,71457.0
2019-09-20 15:30:00,13.96,13.99,13.9,13.92,333420.0,13.1852,13.2135,13.1285,13.1474,333420.0
2019-09-23 09:30:00,13.88,14.02,13.88,13.95,85434.0,13.1097,13.2419,13.1097,13.1758,85434.0
2019-09-23 10:00:00,13.96,13.96,13.81,13.84,87112.0,13.1852,13.1852,13.0435,13.0719,87112.0
2019-09-23 10:30:00,13.84,13.93,13.84,13.93,68691.0,13.0719,13.1569,13.0719,13.1569,68691.0
2019-09-23 11:00:00,13.93,13.95,13.88,13.93,51900.0,13.1569,13.1758,13.1097,13.1569,51900.0
2019-09-23 11:30:00,13.94,13.95,13.89,13.94,68680.0,13.1663,13.1758,13.1191,13.1663,68680.0
2019-09-23 12:00:00,13.94,13.96,13.92,13.96,58001.0,13.1663,13.1852,13.1474,13.1852,58001.0
2019-09-23 12:30:00,13.96,13.99,13.95,13.98,59082.0,13.1852,13.2135,13.1758,13.2041,59082.0
2019-09-23 13:00:00,13.98,14.03,13.98,14.03,38332.0,13.2041,13.2513,13.2041,13.2513,38332.0
2019-09-23 13:30:00,14.03,14.09,14.01,14.06,107383.0,13.2513,13.308,13.2324,13.2797,107383.0
2019-09-23 14:00:00,14.06,14.12,14.04,14.12,159320.0,13.2797,13.3363,13.2608,13.3363,159320.0
2019-09-23 14:30:00,14.12,14.12,14.11,14.11,61603.0,13.3363,13.3363,13.3269,13.3269,61603.0
2019-09-23 15:00:00,14.12,14.12,14.04,14.07,124819.0,13.3363,13.3363,13.2608,13.2891,124819.0
2019-09-23 15:30:00,14.07,14.07,14.01,14.02,313034.0,13.2891,13.2891,13.2324,13.2419,313034.0
2019-09-24 09:30:00,14.04,14.09,13.95,13.96,85387.0,13.2608,13.308,13.1758,13.1852,85387.0
2019-09-24 10:00:00,13.96,14.04,13.96,14.01,118492.0,13.1852,13.2608,13.1852,13.2324,118492.0
2019-09-24 10:30:00,14.01,14.03,13.96,13.98,37823.0,13.2324,13.2513,13.1852,13.2041,37823.0
2019-09-24 11:00:00,13.97,14.06,13.95,14.05,73920.0,13.1947,13.2797,13.1758,13.2702,73920.0
2019-09-24 11:30:00,14.05,14.06,13.98,14.0,47426.0,13.2702,13.2797,13.2041,13.223,47426.0
2019-09-24 12:00:00,13.99,14.02,13.94,13.95,43787.0,13.2135,13.2419,13.1663,13.1758,43787.0
2019-09-24 12:30:00,13.95,13.95,13.85,13.88,36425.0,13.1758,13.1758,13.0813,13.1097,36425.0
2019-09-24 13:00:00,13.87,13.87,13.76,13.79,85465.0,13.1002,13.1002,12.9963,13.0246,85465.0
2019-09-24 13:30:00,13.79,13.81,13.73,13.75,283000.0,13.0246,13.0435,12.968,12.9869,283000.0
2019-09-24 14:00:00,13.74,13.93,13.69,13.93,320263.0,12.9774,13.1569,12.9302,13.1569,320263.0
2019-09-24 14:30:00,13.93,13.96,13.88,13.88,233452.0,13.1569,13.1852,13.1097,13.1097,233452.0
2019-09-24 15:00:00,13.88,14.0,13.87,13.94,172649.0,13.1097,13.223,13.1002,13.1663,172649.0
2019-09-24 15:30:00,13.95,13.96,13.9,13.94,327879.0,13.1758,13.1852,13.1285,13.1663,327879.0
2019-09-25 09:30:00,13.92,14.04,13.87,13.92,48184.0,13.1474,13.2608,13.1002,13.1474,48184.0
2019-09-25 10:00:00,13.92,13.95,13.85,13.93,54829.0,13.1474,13.1758,13.0813,13.1569,54829.0
2019-09-25 10:30:00,13.93,14.01,13.92,13.99,48256.0,13.1569,13.2324,13.1474,13.2135,48256.0
2019-09-25 11:00:00,13.99,14.04,13.99,14.03,41992.0,13.2135,13.2608,13.2135,13.2513,41992.0
2019-09-25 11:30:00,14.02,14.06,14.01,14.02,53305.0,13.2419,13.2797,13.2324,13.2419,53305.0
2019-09-25 12:00:00,14.02,14.02,13.96,14.0,33471.0,13.2419,13.2419,13.1852,13.223,33471.0
2019-09-25 12:30:00,14.0,14.05,14.0,14.03,59488.0,13.223,13.2702,13.223,13.2513,59488.0
2019-09-25 13:00:00,14.03,14.06,14.01,14.03,48926.0,13.2513,13.2797,13.2324,13.2513,48926.0
2019-09-25 13:30:00,14.03,14.07,14.01,14.04,47312.0,13.2513,13.2891,13.2324,13.2608,47312.0
2019-09-25 14:00:00,14.04,14.08,14.04,14.08,35353.0,13.2608,13.2985,13.2608,13.2985,35353.0
2019-09-25 14:30:00,14.08,14.11,14.06,14.1,57710.0,13.2985,13.3269,13.2797,13.3174,57710.0
2019-09-25 15:00:00,14.1,14.12,14.02,14.04,135254.0,13.3174,13.3363,13.2419,13.2608,135254.0
2019-09-25 15:30:00,14.05,14.07,14.03,14.05,272804.0,13.2702,13.2891,13.2513,13.2702,272804.0
2019-09-26 09:30:00,14.04,14.04,13.91,13.97,46905.0,13.2608,13.2608,13.138,13.1947,46905.0
2019-09-26 10:00:00,13.96,13.97,13.83,13.85,25813.0,13.1852,13.1947,13.0624,13.0813,25813.0
2019-09-26 10:30:00,13.84,13.84,13.76,13.77,44280.0,13.0719,13.0719,12.9963,13.0058,44280.0
2019-09-26 11:00:00,13.77,13.77,13.67,13.71,105261.0,13.0058,13.0058,12.9113,12.9491,105261.0
2019-09-26 11:30:00,13.72,13.78,13.7,13.77,43974.0,12.9585,13.0152,12.9396,13.0058,43974.0
2019-09-26 12:00:00,13.76,13.8,13.71,13.8,127427.0,12.9963,13.0341,12.9491,13.0341,127427.0
2019-09-26 12:30:00,13.8,13.82,13.75,13.78,39917.0,13.0341,13.053,12.9869,13.0152,39917.0
2019-09-26 13:00:00,13.78,13.87,13.77,13.85,63508.0,13.0152,13.1002,13.0058,13.0813,63508.0
2019-09-26 13:30:00,13.85,13.89,13.84,13.89,43984.0,13.0813,13.1191,13.0719,13.1191,43984.0
2019-09-26 14:00:00,13.89,13.93,13.88,13.92,56979.0,13.1191,13.1569,13.1097,13.1474,56979.0
2019-09-26 14:30:00,13.92,13.94,13.89,13.9,84586.0,13.1474,13.1663,13.1191,13.1285,84586.0
2019-09-26 15:00:00,13.9,13.94,13.9,13.93,110998.0,13.1285,13.1663,13.1285,13.1569,110998.0
2019-09-26 15:30:00,13.93,13.96,13.9,13.93,528912.0,13.1569,13.1852,13.1285,13.1569,528912.0
2019-09-27 09:30:00,13.96,14.03,13.94,13.99,41832.0,13.1852,13.2513,13.1663,13.2135,41832.0
2019-09-27 10:00:00,14.0,14.0,13.95,13.98,39974.0,13.223,13.223,13.1758,13.2041,39974.0
2019-09-27 10:30:00,13.97,13.97,13.92,13.95,38164.0,13.1947,13.1947,13.1474,13.1758,38164.0
2019-09-27 11:00:00,13.95,13.96,13.9,13.92,25027.0,13.1758,13.1852,13.1285,13.1474,25027.0
2019-09-27 11:30:00,13.91,13.95,13.81,13.87,69217.0,13.138,13.1758,13.0435,13.1002,69217.0
2019-09-27 12:00:00,13.86,13.88,13.84,13.86,25662.0,13.0908,13.1097,13.0719,13.0908,25662.0
2019-09-27 12:30:00,13.85,13.87,13.79,13.79,38678.0,13.0813,13.1002,13.0246,13.0246,38678.0
2019-09-27 13:00:00,13.79,13.83,13.77,13.82,36592.0,13.0246,13.0624,13.0058,13.053,36592.0
2019-09-27 13:30:00,13.82,13.89,13.81,13.88,67025.0,13.053,13.1191,13.0435,13.1097,67025.0
2019-09-27 14:00:00,13.88,13.9,13.85,13.89,71164.0,13.1097,13.1285,13.0813,13.1191,71164.0
2019-09-27 14:30:00,13.88,13.89,13.81,13.83,50506.0,13.1097,13.1191,13.0435,13.0624,50506.0
2019-09-27 15:00:00,13.83,13.85,13.81,13.84,53101.0,13.0624,13.0813,13.0435,13.0719,53101.0
2019-09-27 15:30:00,13.84,13.87,13.82,13.87,206516.0,13.0719,13.1002,13.053,13.1002,206516.0
2019-09-30 09:30:00,13.91,13.98,13.89,13.89,52733.0,13.138,13.2041,13.1191,13.1191,52733.0
2019-09-30 10:00:00,13.9,14.19,13.9,13.98,262176.0,13.1285,13.4024,13.1285,13.2041,262176.0
2019-09-30 10:30:00,13.99,14.0,13.91,13.94,59757.0,13.2135,13.223,13.138,13.1663,59757.0
2019-09-30 11:00:00,13.94,13.96,13.9,13.96,47876.0,13.1663,13.1852,13.1285,13.1852,47876.0
2019-09-30 11:30:00,13.96,13.96,13.93,13.95,34434.0,13.1852,13.1852,13.1569,13.1758,34434.0
2019-09-30 12:00:00,13.95,13.96,13.91,13.93,46097.0,13.1758,13.1852,13.138,13.1569,46097.0
2019-09-30 12:30:00,13.93,13.96,13.91,13.95,36080.0,13.1569,13.1852,13.138,13.1758,36080.0
2019-09-30 13:00:00,13.95,13.95,13.93,13.94,32426.0,13.1758,13.1758,13.1569,13.1663,32426.0
2019-09-30 13:30:00,13.94,14.0,13.93,13.99,72931.0,13.1663,13.223,13.1569,13.2135,72931.0
2019-09-30 14:00:00,13.99,14.01,13.96,13.98,55703.0,13.2135,13.2324,13.1852,13.2041,55703.0
2019-09-30 14:30:00,13.98,13.98,13.96,13.97,36420.0,13.2041,13.2041,13.1852,13.1947,36420.0
2019-09-30 15:00:00,13.98,13.98,13.95,13.97,67886.0,13.2041,13.2041,13.1758,13.1947,67886.0
2019-09-30 15:30:00,13.96,13.96,13.92,13.93,285878.0,13.1852,13.1852,13.1474,13.1569,285878.0
2019-10-01 09:30:00,13.94,14.1,13.93,14.1,114418.0,13.1663,13.3174,13.1569,13.3174,114418.0
2019-10-01 10:00:00,14.09,14.12,13.89,13.91,174512.0,13.308,13.3363,13.1191,13.138,174512.0
2019-10-01 10:30:00,13.92,14.0,13.88,13.91,102962.0,13.1474,13.223,13.1097,13.138,102962.0
2019-10-01 11:00:00,13.9,13.95,13.86,13.94,92599.0,13.1285,13.1758,13.0908,13.1663,92599.0
2019-10-01 11:30:00,13.94,13.96,13.89,13.9,79976.0,13.1663,13.1852,13.1191,13.1285,79976.0
2019-10-01 12:00:00,13.9,13.9,13.85,13.87,54469.0,13.1285,13.1285,13.0813,13.1002,54469.0
2019-10-01 12:30:00,13.87,13.93,13.86,13.87,63533.0,13.1002,13.1569,13.0908,13.1002,63533.0
2019-10-01 13:00:00,13.88,13.9,13.85,13.87,76449.0,13.1097,13.1285,13.0813,13.1002,76449.0
2019-10-01 13:30:00,13.87,13.88,13.85,13.85,312697.0,13.1002,13.1097,13.0813,13.0813,312697.0
2019-10-01 14:00:00,13.85,13.87,13.84,13.86,148953.0,13.0813,13.1002,13.0719,13.0908,148953.0
2019-10-01 14:30:00,13.86,13.89,13.84,13.86,66055.0,13.0908,13.1191,13.0719,13.0908,66055.0
2019-10-01 15:00:00,13.85,13.89,13.85,13.88,95063.0,13.0813,13.1191,13.0813,13.1097,95063.0
2019-10-01 15:30:00,13.88,13.92,13.85,13.88,378992.0,13.1097,13.1474,13.0813,13.1097,378992.0
2019-10-02 09:30:00,13.77,13.82,13.7,13.76,98867.0,13.0058,13.053,12.9396,12.9963,98867.0
2019-10-02 10:00:00,13.77,13.83,13.74,13.79,68786.0,13.0058,13.0624,12.9774,13.0246,68786.0
2019-10-02 10:30:00,13.79,13.83,13.78,13.8,128214.0,13.0246,13.0624,13.0152,13.0341,128214.0
2019-10-02 11:00:00,13.79,13.83,13.77,13.77,48096.0,13.0246,13.0624,13.0058,13.0058,48096.0
2019-10-02 11:30:00,13.77,13.78,13.74,13.77,54184.0,13.0058,13.0152,12.9774,13.0058,54184.0
2019-10-02 12:00:00,13.76,13.79,13.74,13.76,69190.0,12.9963,13.0246,12.9774,12.9963,69190.0
2019-10-02 12:30:00,13.75,13.77,13.73,13.74,64418.0,12.9869,13.0058,12.968,12.9774,64418.0
2019-10-02 13:00:00,13.74,13.74,13.6,13.69,109091.0,12.9774,12.9774,12.8452,12.9302,109091.0
2019-10-02 13:30:00,13.69,13.71,13.68,13.68,76123.0,12.9302,12.9491,12.9208,12.9208,76123.0
2019-10-02 14:00:00,13.68,13.72,13.65,13.7,78962.0,12.9208,12.9585,12.8924,12.9396,78962.0
2019-10-02 14:30:00,13.7,13.82,13.68,13.82,79951.0,12.9396,13.053,12.9208,13.053,79951.0
2019-10-02 15:00:00,13.82,13.82,13.74,13.78,325548.0,13.053,13.053,12.9774,13.0152,325548.0
2019-10-02 15:30:00,13.78,13.82,13.73,13.74,385128.0,13.0152,13.053,12.968,12.9774,385128.0
2019-10-03 09:30:00,13.8,13.82,13.66,13.7,64218.0,13.0341,13.053,12.9019,12.9396,64218.0
2019-10-03 10:00:00,13.69,13.7,13.47,13.57,133480.0,12.9302,12.9396,12.7224,12.8169,133480.0
2019-10-03 10:30:00,13.57,13.61,13.55,13.58,56955.0,12.8169,12.8546,12.798,12.8263,56955.0
2019-10-03 11:00:00,13.58,13.69,13.56,13.65,66940.0,12.8263,12.9302,12.8074,12.8924,66940.0
2019-10-03 11:30:00,13.65,13.65,13.55,13.6,75734.0,12.8924,12.8924,12.798,12.8452,75734.0
2019-10-03 12:00:00,13.6,13.64,13.57,13.64,57101.0,12.8452,12.883,12.8169,12.883,57101.0
2019-10-03 12:30:00,13.64,13.67,13.63,13.65,39510.0,12.883,12.9113,12.8735,12.8924,39510.0
2019-10-03 13:00:00,13.65,13.67,13.64,13.65,71087.0,12.8924,12.9113,12.883,12.8924,71087.0
2019-10-03 13:30:00,13.65,13.68,13.63,13.66,56924.0,12.8924,12.9208,12.8735,12.9019,56924.0
2019-10-03 14:00:00,13.65,13.66,13.63,13.66,54119.0,12.8924,12.9019,12.8735,12.9019,54119.0
2019-10-03 14:30:00,13.66,13.68,13.63,13.65,93459.0,12.9019,12.9208,12.8735,12.8924,93459.0
2019-10-03 15:00:00,13.65,13.65,13.63,13.65,100205.0,12.8924,12.8924,12.8735,12.8924,100205.0
2019-10-03 15:30:00,13.65,13.7,13.63,13.69,465600.0,12.8924,12.9396,12.8735,12.9302,465600.0
2019-10-04 09:30:00,13.6,13.77,13.6,13.71,113140.0,12.8452,13.0058,12.8452,12.9491,113140.0
2019-10-04 10:00:00,13.71,13.79,13.71,13.75,173567.0,12.9491,13.0246,12.9491,12.9869,173567.0
2019-10-04 10:30:00,13.75,13.76,13.7,13.71,91353.0,12.9869,12.9963,12.9396,12.9491,91353.0
2019-10-04 11:00:00,13.71,13.73,13.69,13.73,30066.0,12.9491,12.968,12.9302,12.968,30066.0
2019-10-04 11:30:00,13.72,13.77,13.72,13.75,35905.0,12.9585,13.0058,12.9585,12.9869,35905.0
2019-10-04 12:00:00,13.74,13.76,13.71,13.75,19199.0,12.9774,12.9963,12.9491,12.9869,19199.0
2019-10-04 12:30:00,13.75,13.81,13.75,13.79,66706.0,12.9869,13.0435,12.9869,13.0246,66706.0
2019-10-04 13:00:00,13.79,13.84,13.79,13.84,60699.0,13.0246,13.0719,13.0246,13.0719,60699.0
2019-10-04 13:30:00,13.84,13.89,13.77,13.79,71803.0,13.0719,13.1191,13.0058,13.0246,71803.0
2019-10-04 14:00:00,13.78,13.8,13.78,13.79,17140.0,13.0152,13.0341,13.0152,13.0246,17140.0
2019-10-04 14:30:00,13.79,13.84,13.78,13.83,76403.0,13.0246,13.0719,13.0152,13.0624,76403.0
2019-10-04 15:00:00,13.83,13.85,13.81,13.84,60548.0,13.0624,13.0813,13.0435,13.0719,60548.0
2019-10-04 15:30:00,13.84,13.88,13.82,13.86,204049.0,13.0719,13.1097,13.053,13.0908,204049.0
2019-10-07 09:30:00,13.79,13.86,13.71,13.78,75071.0,13.0246,13.0908,12.9491,13.0152,75071.0
2019-10-07 10:00:00,13.77,13.79,13.71,13.79,99793.0,13.0058,13.0246,12.9491,13.0246,99793.0
2019-10-07 10:30:00,13.78,13.81,13.77,13.79,66177.0,13.0152,13.0435,13.0058,13.0246,66177.0
2019-10-07 11:00:00,13.78,13.81,13.74,13.77,83364.0,13.0152,13.0435,12.9774,13.0058,83364.0
2019-10-07 11:30:00,13.76,13.78,13.72,13.74,66725.0,12.9963,13.0152,12.9585,12.9774,66725.0
2019-10-07 12:00:00,13.74,13.78,13.7,13.78,136363.0,12.9774,13.0152,12.9396,13.0152,136363.0
2019-10-07 12:30:00,13.78,13.82,13.75,13.79,94521.0,13.0152,13.053,12.9869,13.0246,94521.0
2019-10-07 13:00:00,13.79,13.8,13.76,13.77,66646.0,13.0246,13.0341,12.9963,13.0058,66646.0
2019-10-07 13:30:00,13.77,13.86,13.77,13.81,97002.0,13.0058,13.0908,13.0058,13.0435,97002.0
2019-10-07 14:00:00,13.81,13.82,13.78,13.79,73629.0,13.0435,13.053,13.0152,13.0246,73629.0
2019-10-07 14:30:00,13.79,13.79,13.74,13.79,79021.0,13.0246,13.0246,12.9774,13.0246,79021.0
2019-10-07 15:00:00,13.79,13.81,13.77,13.79,80335.0,13.0246,13.0435,13.0058,13.0246,80335.0
2019-10-07 15:30:00,13.79,13.8,13.7,13.72,283312.0,13.0246,13.0341,12.9396,12.9585,283312.0
2019-10-08 09:30:00,13.63,13.63,13.41,13.42,91098.0,12.8735,12.8735,12.6657,12.6752,91098.0
2019-10-08 10:00:00,13.42,13.42,13.29,13.29,104561.0,12.6752,12.6752,12.5524,12.5524,104561.0
2019-10-08 10:30:00,13.29,13.35,13.2,13.34,101424.0,12.5524,12.6091,12.4674,12.5996,101424.0
2019-10-08 11:00:00,13.34,13.36,13.25,13.25,75434.0,12.5996,12.6185,12.5146,12.5146,75434.0
2019-10-08 11:30:00,13.25,13.27,13.2,13.24,77182.0,12.5146,12.5335,12.4674,12.5052,77182.0
2019-10-08 12:00:00,13.25,13.27,13.2,13.23,81201.0,12.5146,12.5335,12.4674,12.4957,81201.0
2019-10-08 12:30:00,13.22,13.25,13.18,13.19,55911.0,12.4863,12.5146,12.4485,12.4579,55911.0
2019-10-08 13:00:00,13.2,13.2,13.16,13.2,58966.0,12.4674,12.4674,12.4296,12.4674,58966.0
2019-10-08 13:30:00,13.19,13.22,13.16,13.17,64094.0,12.4579,12.4863,12.4296,12.4391,64094.0
2019-10-08 14:00:00,13.17,13.17,13.12,13.12,69038.0,12.4391,12.4391,12.3918,12.3918,69038.0
2019-10-08 14:30:00,13.13,13.19,13.08,13.1,183491.0,12.4013,12.4579,12.3541,12.3729,183491.0
2019-10-08 15:00:00,13.11,13.13,13.04,13.05,127590.0,12.3824,12.4013,12.3163,12.3257,127590.0
2019-10-08 15:30:00,13.06,13.07,12.95,12.97,303806.0,12.3352,12.3446,12.2313,12.2502,303806.0
2019-10-09 09:30:00,13.02,13.05,12.91,12.97,219030.0,12.2974,12.3257,12.1935,12.2502,219030.0
2019-10-09 10:00:00,12.96,13.05,12.89,13.05,326855.0,12.2407,12.3257,12.1746,12.3257,326855.0
2019-10-09 10:30:00,13.05,13.1,13.05,13.07,50525.0,12.3257,12.3729,12.3257,12.3446,50525.0
2019-10-09 11:00:00,13.07,13.07,13.0,13.01,140981.0,12.3446,12.3446,12.2785,12.2879,140981.0
2019-10-09 11:30:00,13.01,13.05,13.0,13.01,58098.0,12.2879,12.3257,12.2785,12.2879,58098.0
2019-10-09 12:00:00,13.02,13.03,13.01,13.02,68299.0,12.2974,12.3068,12.2879,12.2974,68299.0
2019-10-09 12:30:00,13.02,13.05,13.02,13.03,38618.0,12.2974,12.3257,12.2974,12.3068,38618.0
2019-10-09 13:00:00,13.03,13.05,12.97,12.99,110331.0,12.3068,12.3257,12.2502,12.269,110331.0
2019-10-09 13:30:00,12.99,13.0,12.97,13.0,71533.0,12.269,12.2785,12.2502,12.2785,71533.0
2019-10-09 14:00:00,12.99,13.05,12.99,13.04,58061.0,12.269,12.3257,12.269,12.3163,58061.0
2019-10-09 14:30:00,13.04,13.13,13.03,13.1,113657.0,12.3163,12.4013,12.3068,12.3729,113657.0
2019-10-09 15:00:00,13.1,13.12,13.09,13.11,97291.0,12.3729,12.3918,12.3635,12.3824,97291.0
2019-10-09 15:30:00,13.11,13.12,13.05,13.08,272096.0,12.3824,12.3918,12.3257,12.3541,272096.0
2019-10-10 09:30:00,13.06,13.21,13.04,13.2,125788.0,12.3352,12.4768,12.3163,12.4674,125788.0
2019-10-10 10:00:00,13.2,13.25,13.18,13.21,53225.0,12.4674,12.5146,12.4485,12.4768,53225.0
2019-10-10 10:30:00,13.21,13.24,13.2,13.24,35871.0,12.4768,12.5052,12.4674,12.5052,35871.0
2019-10-10 11:00:00,13.23,13.23,13.18,13.19,57882.0,12.4957,12.4957,12.4485,12.4579,57882.0
2019-10-10 11:30:00,13.19,13.21,13.15,13.16,86939.0,12.4579,12.4768,12.4202,12.4296,86939.0
2019-10-10 12:00:00,13.15,13.17,13.13,13.13,22875.0,12.4202,12.4391,12.4013,12.4013,22875.0
2019-10-10 12:30:00,13.13,13.16,13.11,13.15,53170.0,12.4013,12.4296,12.3824,12.4202,53170.0
2019-10-10 13:00:00,13.15,13.15,13.09,13.11,32257.0,12.4202,12.4202,12.3635,12.3824,32257.0
2019-10-10 13:30:00,13.1,13.12,13.07,13.09,54855.0,12.3729,12.3918,12.3446,12.3635,54855.0
2019-10-10 14:00:00,13.09,13.12,13.05,13.1,66042.0,12.3635,12.3918,12.3257,12.3729,66042.0
2019-10-10 14:30:00,13.09,13.1,13.06,13.08,78082.0,12.3635,12.3729,12.3352,12.3541,78082.0
2019-10-10 15:00:00,13.08,13.15,13.07,13.14,122038.0,12.3541,12.4202,12.3446,12.4107,122038.0
2019-10-10 15:30:00,13.15,13.2,13.11,13.17,422485.0,12.4202,12.4674,12.3824,12.4391,422485.0
2019-10-11 09:30:00,13.3,13.51,13.3,13.45,100417.0,12.5618,12.7602,12.5618,12.7035,100417.0
2019-10-11 10:00:00,13.45,13.52,13.4,13.47,78093.0,12.7035,12.7696,12.6563,12.7224,78093.0
2019-10-11 10:30:00,13.48,13.49,13.42,13.45,86092.0,12.7319,12.7413,12.6752,12.7035,86092.0
2019-10-11 11:00:00,13.45,13.51,13.44,13.49,46662.0,12.7035,12.7602,12.6941,12.7413,46662.0
2019-10-11 11:30:00,13.48,13.5,13.4,13.44,126675.0,12.7319,12.7507,12.6563,12.6941,126675.0
2019-10-11 12:00:00,13.44,13.47,13.41,13.46,61074.0,12.6941,12.7224,12.6657,12.713,61074.0
2019-10-11 12:30:00,13.46,13.51,13.42,13.51,113742.0,12.713,12.7602,12.6752,12.7602,113742.0
2019-10-11 13:00:00,13.51,13.55,13.49,13.53,142424.0,12.7602,12.798,12.7413,12.7791,142424.0
2019-10-11 13:30:00,13.52,13.55,13.5,13.54,39455.0,12.7696,12.798,12.7507,12.7885,39455.0
2019-10-11 14:00:00,13.54,13.55,13.51,13.53,49603.0,12.7885,12.798,12.7602,12.7791,49603.0
2019-10-11 14:30:00,13.53,13.53,13.49,13.5,58351.0,12.7791,12.7791,12.7413,12.7507,58351.0
2019-10-11 15:00:00,13.5,13.56,13.5,13.55,283328.0,12.7507,12.8074,12.7507,12.798,283328.0
2019-10-11 15:30:00,13.54,13.59,13.49,13.49,512888.0,12.7885,12.8357,12.7413,12.7413,512888.0
2019-10-14 09:30:00,13.53,13.53,13.4,13.44,89199.0,12.7791,12.7791,12.6563,12.6941,89199.0
2019-10-14 10:00:00,13.44,13.47,13.43,13.46,47698.0,12.6941,12.7224,12.6846,12.713,47698.0
2019-10-14 10:30:00,13.46,13.47,13.41,13.42,70613.0,12.713,12.7224,12.6657,12.6752,70613.0
2019-10-14 11:00:00,13.42,13.42,13.4,13.42,35119.0,12.6752,12.6752,12.6563,12.6752,35119.0
2019-10-14 11:30:00,13.42,13.45,13.41,13.43,40648.0,12.6752,12.7035,12.6657,12.6846,40648.0
2019-10-14 12:00:00,13.43,13.44,13.42,13.43,34159.0,12.6846,12.6941,12.6752,12.6846,34159.0
2019-10-14 12:30:00,13.43,13.45,13.43,13.45,22557.0,12.6846,12.7035,12.6846,12.7035,22557.0
2019-10-14 13:00:00,13.45,13.47,13.44,13.45,258246.0,12.7035,12.7224,12.6941,12.7035,258246.0
2019-10-14 13:30:00,13.44,13.47,13.44,13.45,251581.0,12.6941,12.7224,12.6941,12.7035,251581.0
2019-10-14 14:00:00,13.45,13.48,13.44,13.46,80555.0,12.7035,12.7319,12.6941,12.713,80555.0
2019-10-14 14:30:00,13.45,13.48,13.45,13.46,38265.0,12.7035,12.7319,12.7035,12.713,38265.0
2019-10-14 15:00:00,13.46,13.47,13.45,13.46,50853.0,12.713,12.7224,12.7035,12.713,50853.0
2019-10-14 15:30:00,13.47,13.56,13.46,13.54,737154.0,12.7224,12.8074,12.713,12.7885,737154.0
2019-10-15 09:30:00,13.48,13.54,13.01,13.04,293676.0,12.7319,12.7885,12.2879,12.3163,293676.0
2019-10-15 10:00:00,13.03,13.03,12.83,12.9,285488.0,12.3068,12.3068,12.1179,12.184,285488.0
2019-10-15 10:30:00,12.91,13.14,12.9,13.14,252178.0,12.1935,12.4107,12.184,12.4107,252178.0
2019-10-15 11:00:00,13.13,13.26,13.1,13.26,151880.0,12.4013,12.5241,12.3729,12.5241,151880.0
2019-10-15 11:30:00,13.26,13.26,13.21,13.25,123855.0,12.5241,12.5241,12.4768,12.5146,123855.0
2019-10-15 12:00:00,13.25,13.39,13.23,13.38,151766.0,12.5146,12.6468,12.4957,12.6374,151766.0
2019-10-15 12:30:00,13.38,13.41,13.36,13.41,158498.0,12.6374,12.6657,12.6185,12.6657,158498.0
2019-10-15 13:00:00,13.41,13.46,13.4,13.43,156802.0,12.6657,12.713,12.6563,12.6846,156802.0
2019-10-15 13:30:00,13.43,13.47,13.43,13.46,114306.0,12.6846,12.7224,12.6846,12.713,114306.0
2019-10-15 14:00:00,13.46,13.5,13.36,13.36,301813.0,12.713,12.7507,12.6185,12.6185,301813.0
2019-10-15 14:30:00,13.36,13.42,13.36,13.39,152126.0,12.6185,12.6752,12.6185,12.6468,152126.0
2019-10-15 15:00:00,13.38,13.39,13.35,13.38,110110.0,12.6374,12.6468,12.6091,12.6374,110110.0
2019-10-15 15:30:00,13.38,13.45,13.37,13.42,786691.0,12.6374,12.7035,12.628,12.6752,786691.0
2019-10-16 09:30:00,13.4,13.57,13.29,13.51,186474.0,12.6563,12.8169,12.5524,12.7602,186474.0
2019-10-16 10:00:00,13.51,13.55,13.45,13.52,173272.0,12.7602,12.798,12.7035,12.7696,173272.0
2019-10-16 10:30:00,13.53,13.58,13.53,13.56,140636.0,12.7791,12.8263,12.7791,12.8074,140636.0
2019-10-16 11:00:00,13.56,13.57,13.54,13.57,127725.0,12.8074,12.8169,12.7885,12.8169,127725.0
2019-10-16 11:30:00,13.57,13.63,13.57,13.62,63567.0,12.8169,12.8735,12.8169,12.8641,63567.0
2019-10-16 12:00:00,13.62,13.68,13.61,13.63,73580.0,12.8641,12.9208,12.8546,12.8735,73580.0
2019-10-16 12:30:00,13.63,13.65,13.59,13.6,109384.0,12.8735,12.8924,12.8357,12.8452,109384.0
2019-10-16 13:00:00,13.6,13.62,13.54,13.54,121132.0,12.8452,12.8641,12.7885,12.7885,121132.0
2019-10-16 13:30:00,13.54,13.55,13.51,13.55,116562.0,12.7885,12.798,12.7602,12.798,116562.0
2019-10-16 14:00:00,13.54,13.59,13.54,13.54,107228.0,12.7885,12.8357,12.7885,12.7885,107228.0
2019-10-16 14:30:00,13.54,13.61,13.54,13.58,335663.0,12.7885,12.8546,12.7885,12.8263,335663.0
2019-10-16 15:00:00,13.59,13.61,13.58,13.61,296044.0,12.8357,12.8546,12.8263,12.8546,296044.0
2019-10-16 15:30:00,13.61,13.69,13.6,13.66,803889.0,12.8546,12.9302,12.8452,12.9019,803889.0
2019-10-17 09:30:00,13.71,13.82,13.66,13.73,140839.0,12.9491,13.053,12.9019,12.968,140839.0
2019-10-17 10:00:00,13.72,13.75,13.7,13.73,132912.0,12.9585,12.9869,12.9396,12.968,132912.0
2019-10-17 10:30:00,13.73,13.74,13.65,13.66,79794.0,12.968,12.9774,12.8924,12.9019,79794.0
2019-10-17 11:00:00,13.66,13.68,13.62,13.62,77743.0,12.9019,12.9208,12.8641,12.8641,77743.0
2019-10-17 11:30:00,13.63,13.64,13.6,13.61,35659.0,12.8735,12.883,12.8452,12.8546,35659.0
2019-10-17 12:00:00,13.61,13.61,13.57,13.59,27688.0,12.8546,12.8546,12.8169,12.8357,27688.0
2019-10-17 12:30:00,13.59,13.61,13.58,13.6,37200.0,12.8357,12.8546,12.8263,12.8452,37200.0
2019-10-17 13:00:00,13.59,13.61,13.58,13.6,48254.0,12.8357,12.8546,12.8263,12.8452,48254.0
2019-10-17 13:30:00,13.6,13.69,13.59,13.69,73058.0,12.8452,12.9302,12.8357,12.9302,73058.0
2019-10-17 14:00:00,13.68,13.69,13.59,13.65,397792.0,12.9208,12.9302,12.8357,12.8924,397792.0
2019-10-17 14:30:00,13.65,13.68,13.63,13.66,150494.0,12.8924,12.9208,12.8735,12.9019,150494.0
2019-10-17 15:00:00,13.67,13.67,13.63,13.65,137818.0,12.9113,12.9113,12.8735,12.8924,137818.0
2019-10-17 15:30:00,13.65,13.67,13.63,13.66,301589.0,12.8924,12.9113,12.8735,12.9019,301589.0
2019-10-18 09:30:00,13.64,13.73,13.64,13.68,181151.0,12.883,12.968,12.883,12.9208,181151.0
2019-10-18 10:00:00,13.67,13.77,13.63,13.74,94584.0,12.9113,13.0058,12.8735,12.9774,94584.0
2019-10-18 10:30:00,13.74,13.75,13.62,13.63,64570.0,12.9774,12.9869,12.8641,12.8735,64570.0
2019-10-18 11:00:00,13.63,13.64,13.56,13.6,60908.0,12.8735,12.883,12.8074,12.8452,60908.0
2019-10-18 11:30:00,13.59,13.61,13.52,13.56,69855.0,12.8357,12.8546,12.7696,12.8074,69855.0
2019-10-18 12:00:00,13.55,13.56,13.51,13.52,54785.0,12.798,12.8074,12.7602,12.7696,54785.0
2019-10-18 12:30:00,13.52,13.52,13.47,13.49,46160.0,12.7696,12.7696,12.7224,12.7413,46160.0
2019-10-18 13:00:00,13.5,13.51,13.48,13.5,48901.0,12.7507,12.7602,12.7319,12.7507,48901.0
2019-10-18 13:30:00,13.5,13.54,13.49,13.49,70564.0,12.7507,12.7885,12.7413,12.7413,70564.0
2019-10-18 14:00:00,13.49,13.51,13.48,13.5,73417.0,12.7413,12.7602,12.7319,12.7507,73417.0
2019-10-18 14:30:00,13.49,13.5,13.46,13.46,74128.0,12.7413,12.7507,12.713,12.713,74128.0
2019-10-18 15:00:00,13.46,13.49,13.46,13.48,137485.0,12.713,12.7413,12.713,12.7319,137485.0
2019-10-18 15:30:00,13.48,13.49,13.44,13.47,409742.0,12.7319,12.7413,12.6941,12.7224,409742.0
2019-10-21 09:30:00,13.53,13.71,13.52,13.63,80835.0,12.7791,12.9491,12.7696,12.8735,80835.0
2019-10-21 10:00:00,13.63,13.7,13.61,13.62,175988.0,12.8735,12.9396,12.8546,12.8641,175988.0
2019-10-21 10:30:00,13.63,13.71,13.57,13.6,416019.0,12.8735,12.9491,12.8169,12.8452,416019.0
2019-10-21 11:00:00,13.6,13.68,13.59,13.63,217012.0,12.8452,12.9208,12.8357,12.8735,217012.0
2019-10-21 11:30:00,13.63,13.64,13.61,13.61,50150.0,12.8735,12.883,12.8546,12.8546,50150.0
2019-10-21 12:00:00,13.62,13.65,13.6,13.65,36574.0,12.8641,12.8924,12.8452,12.8924,36574.0
2019-10-21 12:30:00,13.64,13.69,13.64,13.67,98168.0,12.883,12.9302,12.883,12.9113,98168.0
2019-10-21 13:00:00,13.68,13.69,13.63,13.63,42206.0,12.9208,12.9302,12.8735,12.8735,42206.0
2019-10-21 13:30:00,13.63,13.64,13.61,13.63,77799.0,12.8735,12.883,12.8546,12.8735,77799.0
2019-10-21 14:00:00,13.62,13.68,13.62,13.63,155105.0,12.8641,12.9208,12.8641,12.8735,155105.0
2019-10-21 14:30:00,13.64,13.67,13.62,13.65,57076.0,12.883,12.9113,12.8641,12.8924,57076.0
2019-10-21 15:00:00,13.64,13.67,13.64,13.65,83324.0,12.883,12.9113,12.883,12.8924,83324.0
2019-10-21 15:30:00,13.65,13.67,13.62,13.65,279521.0,12.8924,12.9113,12.8641,12.8924,279521.0
2019-10-22 09:30:00,13.69,13.82,13.64,13.73,92348.0,12.9302,13.053,12.883,12.968,92348.0
2019-10-22 10:00:00,13.73,13.78,13.72,13.76,47389.0,12.968,13.0152,12.9585,12.9963,47389.0
2019-10-22 10:30:00,13.76,13.78,13.72,13.74,40488.0,12.9963,13.0152,12.9585,12.9774,40488.0
2019-10-22 11:00:00,13.74,13.78,13.74,13.78,29932.0,12.9774,13.0152,12.9774,13.0152,29932.0
2019-10-22 11:30:00,13.77,13.88,13.77,13.86,44618.0,13.0058,13.1097,13.0058,13.0908,44618.0
2019-10-22 12:00:00,13.87,13.91,13.87,13.91,31293.0,13.1002,13.138,13.1002,13.138,31293.0
2019-10-22 12:30:00,13.91,13.96,13.9,13.93,67703.0,13.138,13.1852,13.1285,13.1569,67703.0
2019-10-22 13:00:00,13.94,13.96,13.91,13.93,42984.0,13.1663,13.1852,13.138,13.1569,42984.0
2019-10-22 13:30:00,13.94,13.98,13.93,13.97,68797.0,13.1663,13.2041,13.1569,13.1947,68797.0
2019-10-22 14:00:00,13.97,14.0,13.96,13.96,52795.0,13.1947,13.223,13.1852,13.1852,52795.0
2019-10-22 14:30:00,13.97,13.98,13.83,13.84,537952.0,13.1947,13.2041,13.0624,13.0719,537952.0
2019-10-22 15:00:00,13.84,13.87,13.77,13.82,268086.0,13.0719,13.1002,13.0058,13.053,268086.0
2019-10-22 15:30:00,13.82,13.86,13.81,13.85,350712.0,13.053,13.0908,13.0435,13.0813,350712.0
2019-10-23 09:30:00,13.87,13.93,13.72,13.86,88812.0,13.1002,13.1569,12.9585,13.0908,88812.0
2019-10-23 10:00:00,13.85,13.86,13.79,13.85,82731.0,13.0813,13.0908,13.0246,13.0813,82731.0
2019-10-23 10:30:00,13.85,13.87,13.82,13.84,81035.0,13.0813,13.1002,13.053,13.0719,81035.0
2019-10-23 11:00:00,13.84,13.85,13.79,13.8,47314.0,13.0719,13.0813,13.0246,13.0341,47314.0
2019-10-23 11:30:00,13.8,13.84,13.79,13.84,51990.0,13.0341,13.0719,13.0246,13.0719,51990.0
2019-10-23 12:00:00,13.84,13.86,13.82,13.86,53411.0,13.0719,13.0908,13.053,13.0908,53411.0
2019-10-23 12:30:00,13.86,13.87,13.79,13.79,46277.0,13.0908,13.1002,13.0246,13.0246,46277.0
2019-10-23 13:00:00,13.79,13.82,13.79,13.82,27351.0,13.0246,13.053,13.0246,13.053,27351.0
2019-10-23 13:30:00,13.82,13.85,13.8,13.82,69609.0,13.053,13.0813,13.0341,13.053,69609.0
2019-10-23 14:00:00,13.82,13.82,13.79,13.79,54151.0,13.053,13.053,13.0246,13.0246,54151.0
2019-10-23 14:30:00,13.79,13.85,13.79,13.85,60127.0,13.0246,13.0813,13.0246,13.0813,60127.0
2019-10-23 15:00:00,13.85,13.86,13.82,13.86,104697.0,13.0813,13.0908,13.053,13.0908,104697.0
2019-10-23 15:30:00,13.86,13.86,13.84,13.84,337050.0,13.0908,13.0908,13.0719,13.0719,337050.0
2019-10-24 09:30:00,13.93,14.17,13.82,13.9,165709.0,13.1569,13.3836,13.053,13.1285,165709.0
2019-10-24 10:00:00,13.89,13.92,13.81,13.87,99121.0,13.1191,13.1474,13.0435,13.1002,99121.0
2019-10-24 10:30:00,13.86,13.87,13.8,13.85,74111.0,13.0908,13.1002,13.0341,13.0813,74111.0
2019-10-24 11:00:00,13.85,13.87,13.82,13.86,70404.0,13.0813,13.1002,13.053,13.0908,70404.0
2019-10-24 11:30:00,13.86,13.88,13.83,13.87,62165.0,13.0908,13.1097,13.0624,13.1002,62165.0
2019-10-24 12:00:00,13.87,13.87,13.81,13.83,72587.0,13.1002,13.1002,13.0435,13.0624,72587.0
2019-10-24 12:30:00,13.83,13.88,13.82,13.87,65971.0,13.0624,13.1097,13.053,13.1002,65971.0
2019-10-24 13:00:00,13.87,13.89,13.86,13.87,59521.0,13.1002,13.1191,13.0908,13.1002,59521.0
2019-10-24 13:30:00,13.87,13.88,13.82,13.82,61011.0,13.1002,13.1097,13.053,13.053,61011.0
2019-10-24 14:00:00,13.82,13.82,13.68,13.73,431854.0,13.053,13.053,12.9208,12.968,431854.0
2019-10-24 14:30:00,13.73,13.85,13.72,13.82,148421.0,12.968,13.0813,12.9585,13.053,148421.0
2019-10-24 15:00:00,13.82,13.83,13.78,13.79,99016.0,13.053,13.0624,13.0152,13.0246,99016.0
2019-10-24 15:30:00,13.78,13.84,13.76,13.82,260140.0,13.0152,13.0719,12.9963,13.053,260140.0
2019-10-25 09:30:00,13.78,13.87,13.72,13.81,78773.0,13.0152,13.1002,12.9585,13.0435,78773.0
2019-10-25 10:00:00,13.81,13.86,13.73,13.86,75420.0,13.0435,13.0908,12.968,13.0908,75420.0
2019-10-25 10:30:00,13.86,13.87,13.8,13.81,69503.0,13.0908,13.1002,13.0341,13.0435,69503.0
2019-10-25 11:00:00,13.81,13.88,13.8,13.87,65203.0,13.0435,13.1097,13.0341,13.1002,65203.0
2019-10-25 11:30:00,13.88,13.88,13.83,13.84,57506.0,13.1097,13.1097,13.0624,13.0719,57506.0
2019-10-25 12:00:00,13.85,13.85,13.78,13.79,90533.0,13.0813,13.0813,13.0152,13.0246,90533.0
2019-10-25 12:30:00,13.79,13.82,13.76,13.82,76700.0,13.0246,13.053,12.9963,13.053,76700.0
2019-10-25 13:00:00,13.82,13.86,13.81,13.85,114206.0,13.053,13.0908,13.0435,13.0813,114206.0
2019-10-25 13:30:00,13.86,13.88,13.84,13.88,73213.0,13.0908,13.1097,13.0719,13.1097,73213.0
2019-10-25 14:00:00,13.87,13.88,13.84,13.85,64781.0,13.1002,13.1097,13.0719,13.0813,64781.0
2019-10-25 14:30:00,13.85,13.85,13.74,13.75,266074.0,13.0813,13.0813,12.9774,12.9869,266074.0
2019-10-25 15:00:00,13.75,13.81,13.73,13.78,338999.0,12.9869,13.0435,12.968,13.0152,338999.0
2019-10-25 15:30:00,13.77,13.85,13.77,13.79,515951.0,13.0058,13.0813,13.0058,13.0246,515951.0
2019-10-28 09:30:00,13.85,13.91,13.84,13.87,55678.0,13.0813,13.138,13.0719,13.1002,55678.0
2019-10-28 10:00:00,13.87,13.91,13.81,13.88,79491.0,13.1002,13.138,13.0435,13.1097,79491.0
2019-10-28 10:30:00,13.88,13.91,13.88,13.9,59166.0,13.1097,13.138,13.1097,13.1285,59166.0
2019-10-28 11:00:00,13.89,13.93,13.89,13.93,41878.0,13.1191,13.1569,13.1191,13.1569,41878.0
2019-10-28 11:30:00,13.94,13.96,13.92,13.95,48384.0,13.1663,13.1852,13.1474,13.1758,48384.0
2019-10-28 12:00:00,13.95,13.97,13.92,13.96,40128.0,13.1758,13.1947,13.1474,13.1852,40128.0
2019-10-28 12:30:00,13.97,13.98,13.95,13.96,35841.0,13.1947,13.2041,13.1758,13.1852,35841.0
2019-10-28 13:00:00,13.96,14.0,13.96,14.0,35331.0,13.1852,13.223,13.1852,13.223,35331.0
2019-10-28 13:30:00,14.0,14.0,13.94,13.96,40436.0,13.223,13.223,13.1663,13.1852,40436.0
2019-10-28 14:00:00,13.96,13.97,13.95,13.97,29279.0,13.1852,13.1947,13.1758,13.1947,29279.0
2019-10-28 14:30:00,13.96,13.97,13.92,13.95,72913.0,13.1852,13.1947,13.1474,13.1758,72913.0
2019-10-28 15:00:00,13.95,13.96,13.94,13.94,49189.0,13.1758,13.1852,13.1663,13.1663,49189.0
2019-10-28 15:30:00,13.94,13.95,13.89,13.9,241527.0,13.1663,13.1758,13.1191,13.1285,241527.0
2019-10-29 09:30:00,14.07,14.07,13.83,13.91,74547.0,13.2891,13.2891,13.0624,13.138,74547.0
2019-10-29 10:00:00,13.92,13.97,13.91,13.95,61744.0,13.1474,13.1947,13.138,13.1758,61744.0
2019-10-29 10:30:00,13.95,13.98,13.92,13.95,58134.0,13.1758,13.2041,13.1474,13.1758,58134.0
2019-10-29 11:00:00,13.96,13.96,13.92,13.96,62056.0,13.1852,13.1852,13.1474,13.1852,62056.0
2019-10-29 11:30:00,13.96,14.02,13.94,13.99,74178.0,13.1852,13.2419,13.1663,13.2135,74178.0
2019-10-29 12:00:00,13.99,14.01,13.97,14.01,48354.0,13.2135,13.2324,13.1947,13.2324,48354.0
2019-10-29 12:30:00,14.01,14.05,14.0,14.04,48496.0,13.2324,13.2702,13.223,13.2608,48496.0
2019-10-29 13:00:00,14.03,14.04,14.0,14.01,36179.0,13.2513,13.2608,13.223,13.2324,36179.0
2019-10-29 13:30:00,14.0,14.03,13.99,14.0,46885.0,13.223,13.2513,13.2135,13.223,46885.0
2019-10-29 14:00:00,14.0,14.01,13.98,14.0,65122.0,13.223,13.2324,13.2041,13.223,65122.0
2019-10-29 14:30:00,14.0,14.01,13.98,14.0,100005.0,13.223,13.2324,13.2041,13.223,100005.0
2019-10-29 15:00:00,14.0,14.01,13.98,13.98,105810.0,13.223,13.2324,13.2041,13.2041,105810.0
2019-10-29 15:30:00,13.99,14.0,13.95,13.96,319940.0,13.2135,13.223,13.1758,13.1852,319940.0
2019-10-30 09:30:00,13.92,13.92,13.79,13.85,57715.0,13.1474,13.1474,13.0246,13.0813,57715.0
2019-10-30 10:00:00,13.84,13.84,13.75,13.78,82085.0,13.0719,13.0719,12.9869,13.0152,82085.0
2019-10-30 10:30:00,13.78,13.78,13.7,13.71,60312.0,13.0152,13.0152,12.9396,12.9491,60312.0
2019-10-30 11:00:00,13.72,13.75,13.63,13.65,80878.0,12.9585,12.9869,12.8735,12.8924,80878.0
2019-10-30 11:30:00,13.65,13.65,13.6,13.63,65132.0,12.8924,12.8924,12.8452,12.8735,65132.0
2019-10-30 12:00:00,13.63,13.67,13.6,13.66,56623.0,12.8735,12.9113,12.8452,12.9019,56623.0
2019-10-30 12:30:00,13.66,13.7,13.65,13.7,45407.0,12.9019,12.9396,12.8924,12.9396,45407.0
2019-10-30 13:00:00,13.7,13.7,13.62,13.63,70656.0,12.9396,12.9396,12.8641,12.8735,70656.0
2019-10-30 13:30:00,13.63,13.63,13.56,13.56,90543.0,12.8735,12.8735,12.8074,12.8074,90543.0
2019-10-30 14:00:00,13.56,13.61,13.55,13.57,64449.0,12.8074,12.8546,12.798,12.8169,64449.0
2019-10-30 14:30:00,13.57,13.64,13.55,13.64,76348.0,12.8169,12.883,12.798,12.883,76348.0
2019-10-30 15:00:00,13.64,13.67,13.62,13.65,165522.0,12.883,12.9113,12.8641,12.8924,165522.0
2019-10-30 15:30:00,13.65,13.66,13.6,13.64,331843.0,12.8924,12.9019,12.8452,12.883,331843.0
2019-10-31 09:30:00,13.66,13.71,13.55,13.56,88996.0,12.9019,12.9491,12.798,12.8074,88996.0
2019-10-31 10:00:00,13.56,13.56,13.43,13.48,102051.0,12.8074,12.8074,12.6846,12.7319,102051.0
2019-10-31 10:30:00,13.48,13.57,13.46,13.55,58401.0,12.7319,12.8169,12.713,12.798,58401.0
2019-10-31 11:00:00,13.55,13.61,13.54,13.56,38921.0,12.798,12.8546,12.7885,12.8074,38921.0
2019-10-31 11:30:00,13.57,13.62,13.54,13.6,76305.0,12.8169,12.8641,12.7885,12.8452,76305.0
2019-10-31 12:00:00,13.59,13.6,13.54,13.54,29667.0,12.8357,12.8452,12.7885,12.7885,29667.0
2019-10-31 12:30:00,13.55,13.6,13.55,13.59,44943.0,12.798,12.8452,12.798,12.8357,44943.0
2019-10-31 13:00:00,13.58,13.63,13.57,13.63,49924.0,12.8263,12.8735,12.8169,12.8735,49924.0
2019-10-31 13:30:00,13.62,13.64,13.6,13.61,44572.0,12.8641,12.883,12.8452,12.8546,44572.0
2019-10-31 14:00:00,13.61,13.65,13.6,13.63,44663.0,12.8546,12.8924,12.8452,12.8735,44663.0
2019-10-31 14:30:00,13.63,13.65,13.62,13.64,69396.0,12.8735,12.8924,12.8641,12.883,69396.0
2019-10-31 15:00:00,13.63,13.7,13.63,13.69,68181.0,12.8735,12.9396,12.8735,12.9302,68181.0
2019-10-31 15:30:00,13.69,13.72,13.67,13.71,238304.0,12.9302,12.9585,12.9113,12.9491,238304.0
2019-11-01 09:30:00,13.72,13.79,13.57,13.77,85999.0,12.9585,13.0246,12.8169,13.0058,85999.0
2019-11-01 10:00:00,13.77,13.84,13.73,13.75,71530.0,13.0058,13.0719,12.968,12.9869,71530.0
2019-11-01 10:30:00,13.75,13.75,13.7,13.72,63076.0,12.9869,12.9869,12.9396,12.9585,63076.0
2019-11-01 11:00:00,13.73,13.79,13.73,13.79,48400.0,12.968,13.0246,12.968,13.0246,48400.0
2019-11-01 11:30:00,13.79,13.84,13.78,13.81,52390.0,13.0246,13.0719,13.0152,13.0435,52390.0
2019-11-01 12:00:00,13.81,13.81,13.75,13.77,43999.0,13.0435,13.0435,12.9869,13.0058,43999.0
2019-11-01 12:30:00,13.76,13.79,13.75,13.75,39221.0,12.9963,13.0246,12.9869,12.9869,39221.0
2019-11-01 13:00:00,13.76,13.8,13.75,13.79,43430.0,12.9963,13.0341,12.9869,13.0246,43430.0
2019-11-01 13:30:00,13.79,13.8,13.74,13.75,56073.0,13.0246,13.0341,12.9774,12.9869,56073.0
2019-11-01 14:00:00,13.75,13.79,13.73,13.77,79476.0,12.9869,13.0246,12.968,13.0058,79476.0
2019-11-01 14:30:00,13.77,13.8,13.74,13.78,74032.0,13.0058,13.0341,12.9774,13.0152,74032.0
2019-11-01 15:00:00,13.78,13.79,13.75,13.78,78217.0,13.0152,13.0246,12.9869,13.0152,78217.0
2019-11-01 15:30:00,13.77,13.79,13.71,13.77,334281.0,13.0058,13.0246,12.9491,13.0058,334281.0
2019-11-04 09:30:00,13.84,13.94,13.82,13.88,117848.0,13.0719,13.1663,13.053,13.1097,117848.0
2019-11-04 10:00:00,13.87,13.91,13.85,13.87,46465.0,13.1002,13.138,13.0813,13.1002,46465.0
2019-11-04 10:30:00,13.86,13.9,13.83,13.86,49601.0,13.0908,13.1285,13.0624,13.0908,49601.0
2019-11-04 11:00:00,13.85,13.91,13.84,13.88,47991.0,13.0813,13.138,13.0719,13.1097,47991.0
2019-11-04 11:30:00,13.88,13.9,13.86,13.9,107054.0,13.1097,13.1285,13.0908,13.1285,107054.0
2019-11-04 12:00:00,13.9,13.92,13.89,13.92,85911.0,13.1285,13.1474,13.1191,13.1474,85911.0
2019-11-04 12:30:00,13.92,13.92,13.78,13.79,201256.0,13.1474,13.1474,13.0152,13.0246,201256.0
2019-11-04 13:00:00,13.78,13.81,13.76,13.79,49367.0,13.0152,13.0435,12.9963,13.0246,49367.0
2019-11-04 13:30:00,13.79,13.82,13.76,13.76,133141.0,13.0246,13.053,12.9963,12.9963,133141.0
2019-11-04 14:00:00,13.77,13.78,13.75,13.76,105509.0,13.0058,13.0152,12.9869,12.9963,105509.0
2019-11-04 14:30:00,13.76,13.77,13.75,13.76,119345.0,12.9963,13.0058,12.9869,12.9963,119345.0
2019-11-04 15:00:00,13.76,13.77,13.73,13.76,137911.0,12.9963,13.0058,12.968,12.9963,137911.0
2019-11-04 15:30:00,13.76,13.81,13.74,13.81,337180.0,12.9963,13.0435,12.9774,13.0435,337180.0
2019-11-05 09:30:00,13.85,13.91,13.79,13.84,68392.0,13.0813,13.138,13.0246,13.0719,68392.0
2019-11-05 10:00:00,13.85,13.87,13.75,13.76,61590.0,13.0813,13.1002,12.9869,12.9963,61590.0
2019-11-05 10:30:00,13.75,13.84,13.74,13.81,107521.0,12.9869,13.0719,12.9774,13.0435,107521.0
2019-11-05 11:00:00,13.81,13.83,13.8,13.83,38145.0,13.0435,13.0624,13.0341,13.0624,38145.0
2019-11-05 11:30:00,13.83,13.83,13.73,13.76,69584.0,13.0624,13.0624,12.968,12.9963,69584.0
2019-11-05 12:00:00,13.76,13.78,13.74,13.75,92107.0,12.9963,13.0152,12.9774,12.9869,92107.0
2019-11-05 12:30:00,13.75,13.78,13.72,13.76,34321.0,12.9869,13.0152,12.9585,12.9963,34321.0
2019-11-05 13:00:00,13.75,13.78,13.74,13.78,32220.0,12.9869,13.0152,12.9774,13.0152,32220.0
2019-11-05 13:30:00,13.78,13.8,13.77,13.79,33845.0,13.0152,13.0341,13.0058,13.0246,33845.0
2019-11-05 14:00:00,13.79,13.79,13.76,13.78,56060.0,13.0246,13.0246,12.9963,13.0152,56060.0
2019-11-05 14:30:00,13.78,13.79,13.75,13.77,46687.0,13.0152,13.0246,12.9869,13.0058,46687.0
2019-11-05 15:00:00,13.77,13.77,13.74,13.77,76018.0,13.0058,13.0058,12.9774,13.0058,76018.0
2019-11-05 15:30:00,13.77,13.78,13.73,13.76,357349.0,13.0058,13.0152,12.968,12.9963,357349.0
2019-11-06 09:30:00,13.73,13.76,13.5,13.59,88098.0,12.968,12.9963,12.7507,12.8357,88098.0
2019-11-06 10:00:00,13.58,13.6,13.46,13.51,95667.0,12.8263,12.8452,12.713,12.7602,95667.0
2019-11-06 10:30:00,13.5,13.5,13.42,13.48,120369.0,12.7507,12.7507,12.6752,12.7319,120369.0
2019-11-06 11:00:00,13.49,13.54,13.46,13.48,117001.0,12.7413,12.7885,12.713,12.7319,117001.0
2019-11-06 11:30:00,13.48,13.51,13.44,13.48,83679.0,12.7319,12.7602,12.6941,12.7319,83679.0
2019-11-06 12:00:00,13.48,13.52,13.48,13.5,49896.0,12.7319,12.7696,12.7319,12.7507,49896.0
2019-11-06 12:30:00,13.49,13.51,13.47,13.5,34482.0,12.7413,12.7602,12.7224,12.7507,34482.0
2019-11-06 13:00:00,13.5,13.52,13.48,13.51,41041.0,12.7507,12.7696,12.7319,12.7602,41041.0
2019-11-06 13:30:00,13.51,13.52,13.49,13.51,51606.0,12.7602,12.7696,12.7413,12.7602,51606.0
2019-11-06 14:00:00,13.51,13.55,13.49,13.54,163494.0,12.7602,12.798,12.7413,12.7885,163494.0
2019-11-06 14:30:00,13.54,13.57,13.54,13.57,68887.0,12.7885,12.8169,12.7885,12.8169,68887.0
2019-11-06 15:00:00,13.56,13.58,13.54,13.58,100760.0,12.8074,12.8263,12.7885,12.8263,100760.0
2019-11-06 15:30:00,13.58,13.58,13.54,13.54,303034.0,12.8263,12.8263,12.7885,12.7885,303034.0
2019-11-07 09:30:00,13.59,13.76,13.58,13.71,110108.0,12.8357,12.9963,12.8263,12.9491,110108.0
2019-11-07 10:00:00,13.71,13.77,13.66,13.76,67846.0,12.9491,13.0058,12.9019,12.9963,67846.0
2019-11-07 10:30:00,13.76,13.76,13.67,13.71,93790.0,12.9963,12.9963,12.9113,12.9491,93790.0
2019-11-07 11:00:00,13.71,13.8,13.71,13.77,68379.0,12.9491,13.0341,12.9491,13.0058,68379.0
2019-11-07 11:30:00,13.77,13.78,13.69,13.71,87251.0,13.0058,13.0152,12.9302,12.9491,87251.0
2019-11-07 12:00:00,13.72,13.75,13.61,13.62,192578.0,12.9585,12.9869,12.8546,12.8641,192578.0
2019-11-07 12:30:00,13.61,13.63,13.49,13.53,192125.0,12.8546,12.8735,12.7413,12.7791,192125.0
2019-11-07 13:00:00,13.53,13.57,13.49,13.49,139706.0,12.7791,12.8169,12.7413,12.7413,139706.0
2019-11-07 13:30:00,13.5,13.5,13.4,13.44,373149.0,12.7507,12.7507,12.6563,12.6941,373149.0
2019-11-07 14:00:00,13.44,13.52,13.43,13.47,209820.0,12.6941,12.7696,12.6846,12.7224,209820.0
2019-11-07 14:30:00,13.48,13.49,13.42,13.45,268894.0,12.7319,12.7413,12.6752,12.7035,268894.0
2019-11-07 15:00:00,13.45,13.45,13.36,13.38,258854.0,12.7035,12.7035,12.6185,12.6374,258854.0
2019-11-07 15:30:00,13.38,13.41,13.27,13.37,1560964.0,12.6374,12.6657,12.5335,12.628,1560964.0
2019-11-08 09:30:00,13.26,13.46,12.69,12.75,1461545.0,12.5241,12.713,11.9857,12.0424,1461545.0
2019-11-08 10:00:00,12.75,12.89,12.62,12.71,661221.0,12.0424,12.1746,11.9196,12.0046,661221.0
2019-11-08 10:30:00,12.71,13.01,12.71,12.88,511196.0,12.0046,12.2879,12.0046,12.1652,511196.0
2019-11-08 11:00:00,12.88,12.96,12.85,12.95,305474.0,12.1652,12.2407,12.1368,12.2313,305474.0
2019-11-08 11:30:00,12.95,13.05,12.9,12.99,207227.0,12.2313,12.3257,12.184,12.269,207227.0
2019-11-08 12:00:00,12.99,13.02,12.91,12.96,186205.0,12.269,12.2974,12.1935,12.2407,186205.0
2019-11-08 12:30:00,12.96,12.96,12.87,12.91,192799.0,12.2407,12.2407,12.1557,12.1935,192799.0
2019-11-08 13:00:00,12.91,12.91,12.81,12.86,321409.0,12.1935,12.1935,12.099,12.1463,321409.0
2019-11-08 13:30:00,12.85,12.91,12.83,12.86,187822.0,12.1368,12.1935,12.1179,12.1463,187822.0
2019-11-08 14:00:00,12.85,12.9,12.84,12.87,252859.0,12.1368,12.184,12.1274,12.1557,252859.0
2019-11-08 14:30:00,12.86,12.9,12.85,12.89,220359.0,12.1463,12.184,12.1368,12.1746,220359.0
2019-11-08 15:00:00,12.89,12.96,12.88,12.92,274906.0,12.1746,12.2407,12.1652,12.2029,274906.0
2019-11-08 15:30:00,12.92,12.92,12.86,12.91,993784.0,12.2029,12.2029,12.1463,12.1935,993784.0
2019-11-11 09:30:00,12.78,13.07,12.7,13.04,327926.0,12.0707,12.3446,11.9951,12.3163,327926.0
2019-11-11 10:00:00,13.04,13.13,13.04,13.06,319916.0,12.3163,12.4013,12.3163,12.3352,319916.0
2019-11-11 10:30:00,13.06,13.15,13.05,13.13,242978.0,12.3352,12.4202,12.3257,12.4013,242978.0
2019-11-11 11:00:00,13.13,13.14,13.06,13.08,193487.0,12.4013,12.4107,12.3352,12.3541,193487.0
2019-11-11 11:30:00,13.09,13.16,13.07,13.09,349823.0,12.3635,12.4296,12.3446,12.3635,349823.0
2019-11-11 12:00:00,13.09,13.11,13.07,13.11,138456.0,12.3635,12.3824,12.3446,12.3824,138456.0
2019-11-11 12:30:00,13.11,13.12,13.09,13.11,107612.0,12.3824,12.3918,12.3635,12.3824,107612.0
2019-11-11 13:00:00,13.1,13.13,13.08,13.12,155521.0,12.3729,12.4013,12.3541,12.3918,155521.0
2019-11-11 13:30:00,13.12,13.16,13.1,13.16,153141.0,12.3918,12.4296,12.3729,12.4296,153141.0
2019-11-11 14:00:00,13.16,13.18,13.12,13.17,343353.0,12.4296,12.4485,12.3918,12.4391,343353.0
2019-11-11 14:30:00,13.17,13.19,13.15,13.17,158580.0,12.4391,12.4579,12.4202,12.4391,158580.0
2019-11-11 15:00:00,13.17,13.19,13.09,13.11,279146.0,12.4391,12.4579,12.3635,12.3824,279146.0
2019-11-11 15:30:00,13.11,13.16,13.11,13.15,700301.0,12.3824,12.4296,12.3824,12.4202,700301.0
2019-11-12 09:30:00,13.14,13.14,12.92,13.08,218072.0,12.4107,12.4107,12.2029,12.3541,218072.0
2019-11-12 10:00:00,13.08,13.1,13.03,13.03,179384.0,12.3541,12.3729,12.3068,12.3068,179384.0
2019-11-12 10:30:00,13.03,13.12,13.03,13.12,184228.0,12.3068,12.3918,12.3068,12.3918,184228.0
2019-11-12 11:00:00,13.12,13.14,13.08,13.12,278795.0,12.3918,12.4107,12.3541,12.3918,278795.0
2019-11-12 11:30:00,13.13,13.16,13.08,13.13,469703.0,12.4013,12.4296,12.3541,12.4013,469703.0
2019-11-12 12:00:00,13.13,13.14,13.07,13.1,206613.0,12.4013,12.4107,12.3446,12.3729,206613.0
2019-11-12 12:30:00,13.1,13.13,13.07,13.11,277561.0,12.3729,12.4013,12.3446,12.3824,277561.0
2019-11-12 13:00:00,13.12,13.12,13.08,13.1,124671.0,12.3918,12.3918,12.3541,12.3729,124671.0
2019-11-12 13:30:00,13.09,13.12,13.07,13.1,124180.0,12.3635,12.3918,12.3446,12.3729,124180.0
2019-11-12 14:00:00,13.1,13.13,13.07,13.1,257317.0,12.3729,12.4013,12.3446,12.3729,257317.0
2019-11-12 14:30:00,13.1,13.13,13.08,13.1,309453.0,12.3729,12.4013,12.3541,12.3729,309453.0
2019-11-12 15:00:00,13.11,13.12,13.1,13.1,244063.0,12.3824,12.3918,12.3729,12.3729,244063.0
2019-11-12 15:30:00,13.11,13.14,13.1,13.13,1002240.0,12.3824,12.4107,12.3729,12.4013,1002240.0
2019-11-13 09:30:00,13.06,13.18,12.95,13.16,230212.0,12.3352,12.4485,12.2313,12.4296,230212.0
2019-11-13 10:00:00,13.15,13.16,13.09,13.13,155575.0,12.4202,12.4296,12.3635,12.4013,155575.0
2019-11-13 10:30:00,13.13,13.18,13.11,13.18,490489.0,12.4013,12.4485,12.3824,12.4485,490489.0
2019-11-13 11:00:00,13.17,13.26,13.16,13.21,278496.0,12.4391,12.5241,12.4296,12.4768,278496.0
2019-11-13 11:30:00,13.22,13.23,13.15,13.19,128504.0,12.4863,12.4957,12.4202,12.4579,128504.0
2019-11-13 12:00:00,13.19,13.2,13.15,13.18,126112.0,12.4579,12.4674,12.4202,12.4485,126112.0
2019-11-13 12:30:00,13.18,13.18,13.16,13.17,140986.0,12.4485,12.4485,12.4296,12.4391,140986.0
2019-11-13 13:00:00,13.17,13.18,13.16,13.17,120755.0,12.4391,12.4485,12.4296,12.4391,120755.0
2019-11-13 13:30:00,13.17,13.18,13.15,13.16,345528.0,12.4391,12.4485,12.4202,12.4296,345528.0
2019-11-13 14:00:00,13.15,13.18,13.08,13.1,802788.0,12.4202,12.4485,12.3541,12.3729,802788.0
2019-11-13 14:30:00,13.1,13.13,13.09,13.13,120907.0,12.3729,12.4013,12.3635,12.4013,120907.0
2019-11-13 15:00:00,13.13,13.15,13.08,13.15,1569682.0,12.4013,12.4202,12.3541,12.4202,1569682.0
2019-11-13 15:30:00,13.14,13.17,13.1,13.1,459377.0,12.4107,12.4391,12.3729,12.3729,459377.0
2019-11-14 09:30:00,13.06,13.1,12.92,13.0,147884.0,12.3352,12.3729,12.2029,12.2785,147884.0
2019-11-14 10:00:00,12.99,12.99,12.83,12.83,125420.0,12.269,12.269,12.1179,12.1179,125420.0
2019-11-14 10:30:00,12.83,12.87,12.77,12.78,203999.0,12.1179,12.1557,12.0613,12.0707,203999.0
2019-11-14 11:00:00,12.78,12.85,12.75,12.82,214595.0,12.0707,12.1368,12.0424,12.1085,214595.0
2019-11-14 11:30:00,12.82,12.83,12.77,12.79,85999.0,12.1085,12.1179,12.0613,12.0801,85999.0
2019-11-14 12:00:00,12.79,12.9,12.79,12.9,134156.0,12.0801,12.184,12.0801,12.184,134156.0
2019-11-14 12:30:00,12.9,13.01,12.89,13.0,207413.0,12.184,12.2879,12.1746,12.2785,207413.0
2019-11-14 13:00:00,13.0,13.03,12.99,13.02,142787.0,12.2785,12.3068,12.269,12.2974,142787.0
2019-11-14 13:30:00,13.02,13.02,12.96,12.98,132467.0,12.2974,12.2974,12.2407,12.2596,132467.0
2019-11-14 14:00:00,12.98,12.99,12.94,12.95,67607.0,12.2596,12.269,12.2218,12.2313,67607.0
2019-11-14 14:30:00,12.94,12.95,12.92,12.93,109073.0,12.2218,12.2313,12.2029,12.2124,109073.0
2019-11-14 15:00:00,12.94,12.94,12.9,12.93,83574.0,12.2218,12.2218,12.184,12.2124,83574.0
2019-11-14 15:30:00,12.93,12.93,12.88,12.92,367627.0,12.2124,12.2124,12.1652,12.2029,367627.0
2019-11-15 09:30:00,12.94,13.02,12.9,12.94,158089.0,12.2218,12.2974,12.184,12.2218,158089.0
2019-11-15 10:00:00,12.94,12.97,12.85,12.88,147728.0,12.2218,12.2502,12.1368,12.1652,147728.0
2019-11-15 10:30:00,12.87,12.96,12.86,12.94,93634.0,12.1557,12.2407,12.1463,12.2218,93634.0
2019-11-15 11:00:00,12.93,12.97,12.92,12.96,99187.0,12.2124,12.2502,12.2029,12.2407,99187.0
2019-11-15 11:30:00,12.96,13.02,12.95,12.98,82645.0,12.2407,12.2974,12.2313,12.2596,82645.0
2019-11-15 12:00:00,12.98,13.01,12.95,12.96,56927.0,12.2596,12.2879,12.2313,12.2407,56927.0
2019-11-15 12:30:00,12.96,13.01,12.96,12.98,78380.0,12.2407,12.2879,12.2407,12.2596,78380.0
2019-11-15 13:00:00,12.98,13.0,12.95,12.98,60878.0,12.2596,12.2785,12.2313,12.2596,60878.0
2019-11-15 13:30:00,12.98,13.0,12.96,13.0,60464.0,12.2596,12.2785,12.2407,12.2785,60464.0
2019-11-15 14:00:00,13.0,13.0,12.95,12.95,77211.0,12.2785,12.2785,12.2313,12.2313,77211.0
2019-11-15 14:30:00,12.95,12.98,12.94,12.96,121514.0,12.2313,12.2596,12.2218,12.2407,121514.0
2019-11-15 15:00:00,12.96,12.97,12.94,12.94,83213.0,12.2407,12.2502,12.2218,12.2218,83213.0
2019-11-15 15:30:00,12.94,12.99,12.93,12.99,319217.0,12.2218,12.269,12.2124,12.269,319217.0
2019-11-18 09:30:00,12.93,13.05,12.92,12.95,125254.0,12.2124,12.3257,12.2029,12.2313,125254.0
2019-11-18 10:00:00,12.94,12.99,12.94,12.96,46495.0,12.2218,12.269,12.2218,12.2407,46495.0
2019-11-18 10:30:00,12.96,12.96,12.9,12.93,75859.0,12.2407,12.2407,12.184,12.2124,75859.0
2019-11-18 11:00:00,12.93,12.95,12.92,12.94,38972.0,12.2124,12.2313,12.2029,12.2218,38972.0
2019-11-18 11:30:00,12.94,13.01,12.92,12.98,46672.0,12.2218,12.2879,12.2029,12.2596,46672.0
2019-11-18 12:00:00,12.97,12.98,12.96,12.96,45405.0,12.2502,12.2596,12.2407,12.2407,45405.0
2019-11-18 12:30:00,12.96,12.98,12.95,12.96,43813.0,12.2407,12.2596,12.2313,12.2407,43813.0
2019-11-18 13:00:00,12.97,12.99,12.96,12.99,32028.0,12.2502,12.269,12.2407,12.269,32028.0
2019-11-18 13:30:00,12.99,13.01,12.92,12.92,64822.0,12.269,12.2879,12.2029,12.2029,64822.0
2019-11-18 14:00:00,12.93,12.95,12.89,12.89,93660.0,12.2124,12.2313,12.1746,12.1746,93660.0
2019-11-18 14:30:00,12.89,12.9,12.87,12.89,74934.0,12.1746,12.184,12.1557,12.1746,74934.0
2019-11-18 15:00:00,12.9,12.93,12.89,12.91,157418.0,12.184,12.2124,12.1746,12.1935,157418.0
2019-11-18 15:30:00,12.91,12.91,12.87,12.89,243114.0,12.1935,12.1935,12.1557,12.1746,243114.0
2019-11-19 09:30:00,12.9,12.93,12.82,12.86,101221.0,12.184,12.2124,12.1085,12.1463,101221.0
2019-11-19 10:00:00,12.86,12.92,12.81,12.88,66891.0,12.1463,12.2029,12.099,12.1652,66891.0
2019-11-19 10:30:00,12.88,12.9,12.84,12.88,74517.0,12.1652,12.184,12.1274,12.1652,74517.0
2019-11-19 11:00:00,12.88,12.91,12.87,12.88,32571.0,12.1652,12.1935,12.1557,12.1652,32571.0
2019-11-19 11:30:00,12.87,12.92,12.87,12.9,48310.0,12.1557,12.2029,12.1557,12.184,48310.0
2019-11-19 12:00:00,12.9,12.92,12.88,12.91,46871.0,12.184,12.2029,12.1652,12.1935,46871.0
2019-11-19 12:30:00,12.91,12.91,12.87,12.88,32506.0,12.1935,12.1935,12.1557,12.1652,32506.0
2019-11-19 13:00:00,12.88,12.89,12.86,12.88,43252.0,12.1652,12.1746,12.1463,12.1652,43252.0
2019-11-19 13:30:00,12.88,12.89,12.87,12.88,47825.0,12.1652,12.1746,12.1557,12.1652,47825.0
2019-11-19 14:00:00,12.88,12.89,12.86,12.88,47589.0,12.1652,12.1746,12.1463,12.1652,47589.0
2019-11-19 14:30:00,12.88,12.89,12.86,12.88,69154.0,12.1652,12.1746,12.1463,12.1652,69154.0
2019-11-19 15:00:00,12.88,12.9,12.87,12.9,132125.0,12.1652,12.184,12.1557,12.184,132125.0
2019-11-19 15:30:00,12.9,12.92,12.88,12.88,412388.0,12.184,12.2029,12.1652,12.1652,412388.0
2019-11-20 09:30:00,12.81,12.83,12.76,12.78,118409.0,12.099,12.1179,12.0518,12.0707,118409.0
2019-11-20 10:00:00,12.78,12.78,12.73,12.77,60493.0,12.0707,12.0707,12.0235,12.0613,60493.0
2019-11-20 10:30:00,12.77,12.86,12.76,12.84,92750.0,12.0613,12.1463,12.0518,12.1274,92750.0
2019-11-20 11:00:00,12.84,12.85,12.8,12.83,81772.0,12.1274,12.1368,12.0896,12.1179,81772.0
2019-11-20 11:30:00,12.82,12.83,12.8,12.81,71811.0,12.1085,12.1179,12.0896,12.099,71811.0
2019-11-20 12:00:00,12.81,12.83,12.79,12.82,44681.0,12.099,12.1179,12.0801,12.1085,44681.0
2019-11-20 12:30:00,12.83,12.83,12.72,12.75,99716.0,12.1179,12.1179,12.014,12.0424,99716.0
2019-11-20 13:00:00,12.76,12.76,12.68,12.7,90572.0,12.0518,12.0518,11.9763,11.9951,90572.0
2019-11-20 13:30:00,12.69,12.73,12.67,12.72,75449.0,11.9857,12.0235,11.9668,12.014,75449.0
2019-11-20 14:00:00,12.71,12.72,12.69,12.71,65231.0,12.0046,12.014,11.9857,12.0046,65231.0
2019-11-20 14:30:00,12.71,12.73,12.68,12.69,98901.0,12.0046,12.0235,11.9763,11.9857,98901.0
2019-11-20 15:00:00,12.69,12.72,12.68,12.7,95736.0,11.9857,12.014,11.9763,11.9951,95736.0
2019-11-20 15:30:00,12.7,12.76,12.69,12.74,367779.0,11.9951,12.0518,11.9857,12.0329,367779.0
2019-11-21 09:30:00,12.76,12.9,12.64,12.64,139631.0,12.0518,12.184,11.9385,11.9385,139631.0
2019-11-21 10:00:00,12.65,12.67,12.53,12.54,346358.0,11.9479,11.9668,11.8346,11.844,346358.0
2019-11-21 10:30:00,12.54,12.6,12.5,12.57,117515.0,11.844,11.9007,11.8062,11.8724,117515.0
2019-11-21 11:00:00,12.58,12.6,12.54,12.56,231832.0,11.8818,11.9007,11.844,11.8629,231832.0
2019-11-21 11:30:00,12.57,12.63,12.52,12.63,250213.0,11.8724,11.929,11.8251,11.929,250213.0
2019-11-21 12:00:00,12.62,12.63,12.58,12.58,103083.0,11.9196,11.929,11.8818,11.8818,103083.0
2019-11-21 12:30:00,12.57,12.63,12.56,12.63,63830.0,11.8724,11.929,11.8629,11.929,63830.0
2019-11-21 13:00:00,12.63,12.65,12.61,12.62,187032.0,11.929,11.9479,11.9101,11.9196,187032.0
2019-11-21 13:30:00,12.62,12.62,12.59,12.6,165547.0,11.9196,11.9196,11.8912,11.9007,165547.0
2019-11-21 14:00:00,12.59,12.65,12.59,12.63,128986.0,11.8912,11.9479,11.8912,11.929,128986.0
2019-11-21 14:30:00,12.63,12.65,12.62,12.63,103315.0,11.929,11.9479,11.9196,11.929,103315.0
2019-11-21 15:00:00,12.63,12.64,12.59,12.6,219225.0,11.929,11.9385,11.8912,11.9007,219225.0
2019-11-21 15:30:00,12.61,12.61,12.55,12.58,638961.0,11.9101,11.9101,11.8535,11.8818,638961.0
2019-11-22 09:30:00,12.62,12.71,12.56,12.64,100631.0,11.9196,12.0046,11.8629,11.9385,100631.0
2019-11-22 10:00:00,12.63,12.64,12.57,12.63,67438.0,11.929,11.9385,11.8724,11.929,67438.0
2019-11-22 10:30:00,12.62,12.64,12.57,12.58,54116.0,11.9196,11.9385,11.8724,11.8818,54116.0
2019-11-22 11:00:00,12.58,12.59,12.55,12.59,72502.0,11.8818,11.8912,11.8535,11.8912,72502.0
2019-11-22 11:30:00,12.59,12.63,12.57,12.62,50408.0,11.8912,11.929,11.8724,11.9196,50408.0
2019-11-22 12:00:00,12.62,12.64,12.61,12.62,72551.0,11.9196,11.9385,11.9101,11.9196,72551.0
2019-11-22 12:30:00,12.62,12.62,12.57,12.6,94967.0,11.9196,11.9196,11.8724,11.9007,94967.0
2019-11-22 13:00:00,12.6,12.61,12.59,12.59,53262.0,11.9007,11.9101,11.8912,11.8912,53262.0
2019-11-22 13:30:00,12.6,12.6,12.57,12.59,77286.0,11.9007,11.9007,11.8724,11.8912,77286.0
2019-11-22 14:00:00,12.59,12.6,12.57,12.58,98164.0,11.8912,11.9007,11.8724,11.8818,98164.0
2019-11-22 14:30:00,12.58,12.67,12.57,12.65,277612.0,11.8818,11.9668,11.8724,11.9479,277612.0
2019-11-22 15:00:00,12.65,12.68,12.64,12.68,201090.0,11.9479,11.9763,11.9385,11.9763,201090.0
2019-11-22 15:30:00,12.67,12.74,12.67,12.72,641112.0,11.9668,12.0329,11.9668,12.014,641112.0
2019-11-25 09:30:00,12.79,12.8,12.69,12.78,105173.0,12.0801,12.0896,11.9857,12.0707,105173.0
2019-11-25 10:00:00,12.78,12.81,12.74,12.81,185460.0,12.0707,12.099,12.0329,12.099,185460.0
2019-11-25 10:30:00,12.8,12.8,12.74,12.74,106525.0,12.0896,12.0896,12.0329,12.0329,106525.0
2019-11-25 11:00:00,12.74,12.81,12.73,12.81,153166.0,12.0329,12.099,12.0235,12.099,153166.0
2019-11-25 11:30:00,12.81,12.82,12.79,12.82,65555.0,12.099,12.1085,12.0801,12.1085,65555.0
2019-11-25 12:00:00,12.81,12.84,12.78,12.82,175912.0,12.099,12.1274,12.0707,12.1085,175912.0
2019-11-25 12:30:00,12.82,12.84,12.81,12.83,50679.0,12.1085,12.1274,12.099,12.1179,50679.0
2019-11-25 13:00:00,12.83,12.87,12.82,12.87,73600.0,12.1179,12.1557,12.1085,12.1557,73600.0
2019-11-25 13:30:00,12.87,12.88,12.86,12.87,161722.0,12.1557,12.1652,12.1463,12.1557,161722.0
2019-11-25 14:00:00,12.87,12.89,12.83,12.85,85910.0,12.1557,12.1746,12.1179,12.1368,85910.0
2019-11-25 14:30:00,12.85,12.88,12.83,12.88,57891.0,12.1368,12.1652,12.1179,12.1652,57891.0
2019-11-25 15:00:00,12.88,12.88,12.85,12.87,115549.0,12.1652,12.1652,12.1368,12.1557,115549.0
2019-11-25 15:30:00,12.87,12.88,12.85,12.88,365750.0,12.1557,12.1652,12.1368,12.1652,365750.0
2019-11-26 09:30:00,12.88,13.02,12.84,12.95,178322.0,12.1652,12.2974,12.1274,12.2313,178322.0
2019-11-26 10:00:00,12.94,13.03,12.94,12.98,165615.0,12.2218,12.3068,12.2218,12.2596,165615.0
2019-11-26 10:30:00,12.98,13.04,12.97,13.04,186306.0,12.2596,12.3163,12.2502,12.3163,186306.0
2019-11-26 11:00:00,13.04,13.04,12.98,13.02,172088.0,12.3163,12.3163,12.2596,12.2974,172088.0
2019-11-26 11:30:00,13.02,13.03,12.98,13.0,70210.0,12.2974,12.3068,12.2596,12.2785,70210.0
2019-11-26 12:00:00,13.0,13.06,12.99,13.06,69933.0,12.2785,12.3352,12.269,12.3352,69933.0
2019-11-26 12:30:00,13.06,13.06,13.01,13.03,60907.0,12.3352,12.3352,12.2879,12.3068,60907.0
2019-11-26 13:00:00,13.02,13.06,13.01,13.05,80529.0,12.2974,12.3352,12.2879,12.3257,80529.0
2019-11-26 13:30:00,13.06,13.08,13.04,13.06,60648.0,12.3352,12.3541,12.3163,12.3352,60648.0
2019-11-26 14:00:00,13.06,13.06,12.98,12.98,56982.0,12.3352,12.3352,12.2596,12.2596,56982.0
2019-11-26 14:30:00,12.99,13.0,12.97,13.0,61291.0,12.269,12.2785,12.2502,12.2785,61291.0
2019-11-26 15:00:00,12.99,13.02,12.97,13.01,131359.0,12.269,12.2974,12.2502,12.2879,131359.0
2019-11-26 15:30:00,13.0,13.05,13.0,13.04,659794.0,12.2785,12.3257,12.2785,12.3163,659794.0
2019-11-27 09:30:00,13.12,13.22,13.01,13.05,116081.0,12.3918,12.4863,12.2879,12.3257,116081.0
2019-11-27 10:00:00,13.04,13.06,13.01,13.04,43954.0,12.3163,12.3352,12.2879,12.3163,43954.0
2019-11-27 10:30:00,13.04,13.08,13.01,13.08,42143.0,12.3163,12.3541,12.2879,12.3541,42143.0
2019-11-27 11:00:00,13.08,13.08,13.02,13.04,57650.0,12.3541,12.3541,12.2974,12.3163,57650.0
2019-11-27 11:30:00,13.04,13.05,13.02,13.03,65229.0,12.3163,12.3257,12.2974,12.3068,65229.0
2019-11-27 12:00:00,13.03,13.09,13.02,13.08,175474.0,12.3068,12.3635,12.2974,12.3541,175474.0
2019-11-27 12:30:00,13.09,13.09,13.08,13.09,26784.0,12.3635,12.3635,12.3541,12.3635,26784.0
2019-11-27 13:00:00,13.09,13.13,13.07,13.12,77710.0,12.3635,12.4013,12.3446,12.3918,77710.0
2019-11-27 13:30:00,13.12,13.14,13.07,13.07,61448.0,12.3918,12.4107,12.3446,12.3446,61448.0
2019-11-27 14:00:00,13.07,13.08,13.04,13.05,80205.0,12.3446,12.3541,12.3163,12.3257,80205.0
2019-11-27 14:30:00,13.05,13.06,13.03,13.04,85270.0,12.3257,12.3352,12.3068,12.3163,85270.0
2019-11-27 15:00:00,13.04,13.06,13.03,13.04,121380.0,12.3163,12.3352,12.3068,12.3163,121380.0
2019-11-27 15:30:00,13.04,13.08,13.01,13.08,520461.0,12.3163,12.3541,12.2879,12.3541,520461.0
2019-11-29 09:30:00,13.01,13.05,12.92,12.94,68581.0,12.2879,12.3257,12.2029,12.2218,68581.0
2019-11-29 10:00:00,12.94,12.94,12.83,12.84,105872.0,12.2218,12.2218,12.1179,12.1274,105872.0
2019-11-29 10:30:00,12.84,12.84,12.77,12.81,85909.0,12.1274,12.1274,12.0613,12.099,85909.0
2019-11-29 11:00:00,12.8,12.81,12.79,12.81,76965.0,12.0896,12.099,12.0801,12.099,76965.0
2019-11-29 11:30:00,12.81,12.89,12.77,12.88,125854.0,12.099,12.1746,12.0613,12.1652,125854.0
2019-11-29 12:00:00,12.89,12.93,12.88,12.92,88437.0,12.1746,12.2124,12.1652,12.2029,88437.0
2019-11-29 12:30:00,12.92,12.92,12.86,12.89,226671.0,12.2029,12.2029,12.1463,12.1746,226671.0
2019-12-02 09:30:00,12.86,12.89,12.72,12.76,138916.0,12.1463,12.1746,12.014,12.0518,138916.0
2019-12-02 10:00:00,12.75,12.79,12.71,12.75,99899.0,12.0424,12.0801,12.0046,12.0424,99899.0
2019-12-02 10:30:00,12.75,12.8,12.74,12.75,142709.0,12.0424,12.0896,12.0329,12.0424,142709.0
2019-12-02 11:00:00,12.75,12.81,12.75,12.8,74245.0,12.0424,12.099,12.0424,12.0896,74245.0
2019-12-02 11:30:00,12.8,12.84,12.78,12.81,61578.0,12.0896,12.1274,12.0707,12.099,61578.0
2019-12-02 12:00:00,12.82,12.89,12.82,12.86,88956.0,12.1085,12.1746,12.1085,12.1463,88956.0
2019-12-02 12:30:00,12.86,12.87,12.83,12.83,50428.0,12.1463,12.1557,12.1179,12.1179,50428.0
2019-12-02 13:00:00,12.83,12.88,12.81,12.88,86436.0,12.1179,12.1652,12.099,12.1652,86436.0
2019-12-02 13:30:00,12.88,12.92,12.84,12.9,98649.0,12.1652,12.2029,12.1274,12.184,98649.0
2019-12-02 14:00:00,12.9,12.93,12.89,12.91,92559.0,12.184,12.2124,12.1746,12.1935,92559.0
2019-12-02 14:30:00,12.91,12.93,12.9,12.92,66220.0,12.1935,12.2124,12.184,12.2029,66220.0
2019-12-02 15:00:00,12.93,12.93,12.84,12.87,245178.0,12.2124,12.2124,12.1274,12.1557,245178.0
2019-12-02 15:30:00,12.87,12.93,12.85,12.89,748913.0,12.1557,12.2124,12.1368,12.1746,748913.0
2019-12-03 09:30:00,12.93,13.07,12.53,12.68,205770.0,12.2124,12.3446,11.8346,11.9763,205770.0
2019-12-03 10:00:00,12.67,12.7,12.64,12.67,74288.0,11.9668,11.9951,11.9385,11.9668,74288.0
2019-12-03 10:30:00,12.66,12.71,12.65,12.67,68638.0,11.9574,12.0046,11.9479,11.9668,68638.0
2019-12-03 11:00:00,12.67,12.68,12.63,12.65,108105.0,11.9668,11.9763,11.929,11.9479,108105.0
2019-12-03 11:30:00,12.66,12.67,12.63,12.65,98342.0,11.9574,11.9668,11.929,11.9479,98342.0
2019-12-03 12:00:00,12.66,12.73,12.65,12.73,78773.0,11.9574,12.0235,11.9479,12.0235,78773.0
2019-12-03 12:30:00,12.72,12.73,12.69,12.71,57416.0,12.014,12.0235,11.9857,12.0046,57416.0
2019-12-03 13:00:00,12.71,12.72,12.69,12.7,53357.0,12.0046,12.014,11.9857,11.9951,53357.0
2019-12-03 13:30:00,12.69,12.72,12.63,12.63,111251.0,11.9857,12.014,11.929,11.929,111251.0
2019-12-03 14:00:00,12.64,12.68,12.63,12.65,83632.0,11.9385,11.9763,11.929,11.9479,83632.0
2019-12-03 14:30:00,12.65,12.67,12.63,12.66,65310.0,11.9479,11.9668,11.929,11.9574,65310.0
2019-12-03 15:00:00,12.66,12.71,12.65,12.71,130036.0,11.9574,12.0046,11.9479,12.0046,130036.0
2019-12-03 15:30:00,12.71,12.71,12.65,12.67,493929.0,12.0046,12.0046,11.9479,11.9668,493929.0
2019-12-04 09:30:00,12.69,12.82,12.64,12.81,181332.0,11.9857,12.1085,11.9385,12.099,181332.0
2019-12-04 10:00:00,12.81,12.89,12.8,12.82,123908.0,12.099,12.1746,12.0896,12.1085,123908.0
2019-12-04 10:30:00,12.82,12.88,12.79,12.82,114188.0,12.1085,12.1652,12.0801,12.1085,114188.0
2019-12-04 11:00:00,12.83,12.85,12.79,12.81,82636.0,12.1179,12.1368,12.0801,12.099,82636.0
2019-12-04 11:30:00,12.81,12.83,12.79,12.81,62641.0,12.099,12.1179,12.0801,12.099,62641.0
2019-12-04 12:00:00,12.82,12.83,12.79,12.82,75719.0,12.1085,12.1179,12.0801,12.1085,75719.0
2019-12-04 12:30:00,12.83,12.86,12.82,12.85,68638.0,12.1179,12.1463,12.1085,12.1368,68638.0
2019-12-04 13:00:00,12.85,12.86,12.83,12.86,33116.0,12.1368,12.1463,12.1179,12.1463,33116.0
2019-12-04 13:30:00,12.86,12.86,12.82,12.84,73009.0,12.1463,12.1463,12.1085,12.1274,73009.0
2019-12-04 14:00:00,12.85,12.88,12.83,12.83,108065.0,12.1368,12.1652,12.1179,12.1179,108065.0
2019-12-04 14:30:00,12.83,12.85,12.81,12.84,82562.0,12.1179,12.1368,12.099,12.1274,82562.0
2019-12-04 15:00:00,12.84,12.87,12.83,12.86,106957.0,12.1274,12.1557,12.1179,12.1463,106957.0
2019-12-04 15:30:00,12.85,12.9,12.82,12.83,486911.0,12.1368,12.184,12.1085,12.1179,486911.0
2019-12-05 09:30:00,12.88,12.92,12.83,12.88,131238.0,12.1652,12.2029,12.1179,12.1652,131238.0
2019-12-05 10:00:00,12.87,12.89,12.81,12.87,104181.0,12.1557,12.1746,12.099,12.1557,104181.0
2019-12-05 10:30:00,12.87,12.89,12.86,12.86,41262.0,12.1557,12.1746,12.1463,12.1463,41262.0
2019-12-05 11:00:00,12.87,12.92,12.86,12.92,104357.0,12.1557,12.2029,12.1463,12.2029,104357.0
2019-12-05 11:30:00,12.92,12.93,12.9,12.92,44114.0,12.2029,12.2124,12.184,12.2029,44114.0
2019-12-05 12:00:00,12.92,12.92,12.89,12.89,40029.0,12.2029,12.2029,12.1746,12.1746,40029.0
2019-12-05 12:30:00,12.89,12.9,12.87,12.87,23726.0,12.1746,12.184,12.1557,12.1557,23726.0
2019-12-05 13:00:00,12.88,12.91,12.87,12.9,51389.0,12.1652,12.1935,12.1557,12.184,51389.0
2019-12-05 13:30:00,12.9,12.94,12.89,12.9,76201.0,12.184,12.2218,12.1746,12.184,76201.0
2019-12-05 14:00:00,12.91,12.93,12.9,12.92,25533.0,12.1935,12.2124,12.184,12.2029,25533.0
2019-12-05 14:30:00,12.91,12.95,12.9,12.95,121562.0,12.1935,12.2313,12.184,12.2313,121562.0
2019-12-05 15:00:00,12.95,12.97,12.94,12.96,56668.0,12.2313,12.2502,12.2218,12.2407,56668.0
2019-12-05 15:30:00,12.96,13.05,12.95,12.99,569826.0,12.2407,12.3257,12.2313,12.269,569826.0
2019-12-06 09:30:00,13.09,13.15,13.04,13.07,104585.0,12.3635,12.4202,12.3163,12.3446,104585.0
2019-12-06 10:00:00,13.08,13.1,13.01,13.01,116443.0,12.3541,12.3729,12.2879,12.2879,116443.0
2019-12-06 10:30:00,13.02,13.04,12.99,13.02,69483.0,12.2974,12.3163,12.269,12.2974,69483.0
2019-12-06 11:00:00,13.02,13.05,13.01,13.04,55300.0,12.2974,12.3257,12.2879,12.3163,55300.0
2019-12-06 11:30:00,13.03,13.07,13.03,13.04,73923.0,12.3068,12.3446,12.3068,12.3163,73923.0
2019-12-06 12:00:00,13.04,13.07,13.04,13.07,54079.0,12.3163,12.3446,12.3163,12.3446,54079.0
2019-12-06 12:30:00,13.07,13.16,13.06,13.15,169324.0,12.3446,12.4296,12.3352,12.4202,169324.0
2019-12-06 13:00:00,13.15,13.15,13.1,13.13,147131.0,12.4202,12.4202,12.3729,12.4013,147131.0
2019-12-06 13:30:00,13.13,13.15,13.12,13.14,65576.0,12.4013,12.4202,12.3918,12.4107,65576.0
2019-12-06 14:00:00,13.14,13.17,13.14,13.16,50226.0,12.4107,12.4391,12.4107,12.4296,50226.0
2019-12-06 14:30:00,13.15,13.19,13.14,13.19,102385.0,12.4202,12.4579,12.4107,12.4579,102385.0
2019-12-06 15:00:00,13.19,13.23,13.17,13.23,175562.0,12.4579,12.4957,12.4391,12.4957,175562.0
2019-12-06 15:30:00,13.23,13.26,13.19,13.21,520722.0,12.4957,12.5241,12.4579,12.4768,520722.0
2019-12-09 09:30:00,13.19,13.5,13.15,13.2,66739.0,12.4579,12.7507,12.4202,12.4674,66739.0
2019-12-09 10:00:00,13.2,13.26,13.16,13.24,59050.0,12.4674,12.5241,12.4296,12.5052,59050.0
2019-12-09 10:30:00,13.24,13.24,13.21,13.22,22551.0,12.5052,12.5052,12.4768,12.4863,22551.0
2019-12-09 11:00:00,13.22,13.32,13.22,13.32,137634.0,12.4863,12.5807,12.4863,12.5807,137634.0
2019-12-09 11:30:00,13.32,13.36,13.29,13.34,113849.0,12.5807,12.6185,12.5524,12.5996,113849.0
2019-12-09 12:00:00,13.34,13.35,13.3,13.32,61342.0,12.5996,12.6091,12.5618,12.5807,61342.0
2019-12-09 12:30:00,13.31,13.32,13.27,13.29,38016.0,12.5713,12.5807,12.5335,12.5524,38016.0
2019-12-09 13:00:00,13.29,13.3,13.28,13.29,48615.0,12.5524,12.5618,12.543,12.5524,48615.0
2019-12-09 13:30:00,13.28,13.29,13.23,13.26,37921.0,12.543,12.5524,12.4957,12.5241,37921.0
2019-12-09 14:00:00,13.25,13.25,13.21,13.22,45845.0,12.5146,12.5146,12.4768,12.4863,45845.0
2019-12-09 14:30:00,13.21,13.28,13.2,13.28,143090.0,12.4768,12.543,12.4674,12.543,143090.0
2019-12-09 15:00:00,13.27,13.28,13.25,13.27,155715.0,12.5335,12.543,12.5146,12.5335,155715.0
2019-12-09 15:30:00,13.27,13.27,13.2,13.22,478705.0,12.5335,12.5335,12.4674,12.4863,478705.0
2019-12-10 09:30:00,13.25,13.33,13.14,13.22,129118.0,12.5146,12.5902,12.4107,12.4863,129118.0
2019-12-10 10:00:00,13.21,13.26,13.17,13.26,96988.0,12.4768,12.5241,12.4391,12.5241,96988.0
2019-12-10 10:30:00,13.26,13.33,13.24,13.32,258677.0,12.5241,12.5902,12.5052,12.5807,258677.0
2019-12-10 11:00:00,13.33,13.33,13.28,13.33,55295.0,12.5902,12.5902,12.543,12.5902,55295.0
2019-12-10 11:30:00,13.33,13.34,13.28,13.29,53875.0,12.5902,12.5996,12.543,12.5524,53875.0
2019-12-10 12:00:00,13.29,13.3,13.24,13.25,64533.0,12.5524,12.5618,12.5052,12.5146,64533.0
2019-12-10 12:30:00,13.24,13.3,13.24,13.29,39723.0,12.5052,12.5618,12.5052,12.5524,39723.0
2019-12-10 13:00:00,13.3,13.3,13.27,13.29,39751.0,12.5618,12.5618,12.5335,12.5524,39751.0
2019-12-10 13:30:00,13.3,13.3,13.24,13.25,53493.0,12.5618,12.5618,12.5052,12.5146,53493.0
2019-12-10 14:00:00,13.25,13.28,13.25,13.26,48417.0,12.5146,12.543,12.5146,12.5241,48417.0
2019-12-10 14:30:00,13.26,13.28,13.25,13.26,48894.0,12.5241,12.543,12.5146,12.5241,48894.0
2019-12-10 15:00:00,13.25,13.26,13.23,13.23,84142.0,12.5146,12.5241,12.4957,12.4957,84142.0
2019-12-10 15:30:00,13.23,13.25,13.2,13.22,362114.0,12.4957,12.5146,12.4674,12.4863,362114.0
2019-12-11 09:30:00,13.25,13.36,13.25,13.35,80707.0,12.5146,12.6185,12.5146,12.6091,80707.0
2019-12-11 10:00:00,13.35,13.37,13.29,13.29,103937.0,12.6091,12.628,12.5524,12.5524,103937.0
2019-12-11 10:30:00,13.29,13.3,13.24,13.25,44892.0,12.5524,12.5618,12.5052,12.5146,44892.0
2019-12-11 11:00:00,13.25,13.28,13.23,13.26,93650.0,12.5146,12.543,12.4957,12.5241,93650.0
2019-12-11 11:30:00,13.25,13.28,13.25,13.26,279548.0,12.5146,12.543,12.5146,12.5241,279548.0
2019-12-11 12:00:00,13.26,13.28,13.25,13.27,64122.0,12.5241,12.543,12.5146,12.5335,64122.0
2019-12-11 12:30:00,13.27,13.36,13.26,13.36,141713.0,12.5335,12.6185,12.5241,12.6185,141713.0
2019-12-11 13:00:00,13.35,13.37,13.34,13.37,98231.0,12.6091,12.628,12.5996,12.628,98231.0
2019-12-11 13:30:00,13.36,13.41,13.36,13.38,74702.0,12.6185,12.6657,12.6185,12.6374,74702.0
2019-12-11 14:00:00,13.38,13.41,13.38,13.41,53522.0,12.6374,12.6657,12.6374,12.6657,53522.0
2019-12-11 14:30:00,13.41,13.42,13.37,13.38,105643.0,12.6657,12.6752,12.628,12.6374,105643.0
2019-12-11 15:00:00,13.39,13.39,13.33,13.35,119180.0,12.6468,12.6468,12.5902,12.6091,119180.0
2019-12-11 15:30:00,13.35,13.36,13.28,13.31,366826.0,12.6091,12.6185,12.543,12.5713,366826.0
2019-12-12 09:30:00,13.37,13.47,13.33,13.44,197420.0,12.628,12.7224,12.5902,12.6941,197420.0
2019-12-12 10:00:00,13.44,13.55,13.44,13.54,137963.0,12.6941,12.798,12.6941,12.7885,137963.0
2019-12-12 10:30:00,13.54,13.57,13.52,13.54,77380.0,12.7885,12.8169,12.7696,12.7885,77380.0
2019-12-12 11:00:00,13.54,13.55,13.53,13.54,171757.0,12.7885,12.798,12.7791,12.7885,171757.0
2019-12-12 11:30:00,13.54,13.58,13.5,13.58,144581.0,12.7885,12.8263,12.7507,12.8263,144581.0
2019-12-12 12:00:00,13.58,13.6,13.55,13.6,72599.0,12.8263,12.8452,12.798,12.8452,72599.0
2019-12-12 12:30:00,13.6,13.64,13.59,13.6,74348.0,12.8452,12.883,12.8357,12.8452,74348.0
2019-12-12 13:00:00,13.6,13.63,13.59,13.59,87855.0,12.8452,12.8735,12.8357,12.8357,87855.0
2019-12-12 13:30:00,13.59,13.6,13.57,13.6,65838.0,12.8357,12.8452,12.8169,12.8452,65838.0
2019-12-12 14:00:00,13.6,13.6,13.58,13.6,127106.0,12.8452,12.8452,12.8263,12.8452,127106.0
2019-12-12 14:30:00,13.6,13.71,13.59,13.7,223158.0,12.8452,12.9491,12.8357,12.9396,223158.0
2019-12-12 15:00:00,13.7,13.76,13.69,13.76,157140.0,12.9396,12.9963,12.9302,12.9963,157140.0
2019-12-12 15:30:00,13.76,13.83,13.76,13.78,809148.0,12.9963,13.0624,12.9963,13.0152,809148.0
2019-12-13 09:30:00,13.81,13.84,13.67,13.67,91456.0,13.0435,13.0719,12.9113,12.9113,91456.0
2019-12-13 10:00:00,13.67,13.78,13.66,13.68,111344.0,12.9113,13.0152,12.9019,12.9208,111344.0
2019-12-13 10:30:00,13.68,13.69,13.6,13.61,117112.0,12.9208,12.9302,12.8452,12.8546,117112.0
2019-12-13 11:00:00,13.6,13.68,13.59,13.65,219613.0,12.8452,12.9208,12.8357,12.8924,219613.0
2019-12-13 11:30:00,13.65,13.69,13.64,13.69,194421.0,12.8924,12.9302,12.883,12.9302,194421.0
2019-12-13 12:00:00,13.69,13.71,13.67,13.71,62946.0,12.9302,12.9491,12.9113,12.9491,62946.0
2019-12-13 12:30:00,13.71,13.73,13.7,13.73,30819.0,12.9491,12.968,12.9396,12.968,30819.0
2019-12-13 13:00:00,13.73,13.74,13.72,13.74,35401.0,12.968,12.9774,12.9585,12.9774,35401.0
2019-12-13 13:30:00,13.74,13.74,13.72,13.72,48824.0,12.9774,12.9774,12.9585,12.9585,48824.0
2019-12-13 14:00:00,13.72,13.73,13.69,13.69,44445.0,12.9585,12.968,12.9302,12.9302,44445.0
2019-12-13 14:30:00,13.69,13.69,13.64,13.68,126139.0,12.9302,12.9302,12.883,12.9208,126139.0
2019-12-13 15:00:00,13.68,13.69,13.56,13.56,240157.0,12.9208,12.9302,12.8074,12.8074,240157.0
2019-12-13 15:30:00,13.57,13.62,13.56,13.61,458880.0,12.8169,12.8641,12.8074,12.8546,458880.0
2019-12-16 09:30:00,13.66,13.84,13.66,13.81,81897.0,12.9019,13.0719,12.9019,13.0435,81897.0
2019-12-16 10:00:00,13.8,13.92,13.8,13.91,96495.0,13.0341,13.1474,13.0341,13.138,96495.0
2019-12-16 10:30:00,13.91,13.94,13.9,13.92,91323.0,13.138,13.1663,13.1285,13.1474,91323.0
2019-12-16 11:00:00,13.93,13.93,13.88,13.89,82598.0,13.1569,13.1569,13.1097,13.1191,82598.0
2019-12-16 11:30:00,13.89,13.9,13.82,13.83,98416.0,13.1191,13.1285,13.053,13.0624,98416.0
2019-12-16 12:00:00,13.83,13.87,13.82,13.84,110924.0,13.0624,13.1002,13.053,13.0719,110924.0
2019-12-16 12:30:00,13.83,13.87,13.82,13.84,65743.0,13.0624,13.1002,13.053,13.0719,65743.0
2019-12-16 13:00:00,13.84,13.85,13.82,13.84,66202.0,13.0719,13.0813,13.053,13.0719,66202.0
2019-12-16 13:30:00,13.83,13.85,13.82,13.85,42583.0,13.0624,13.0813,13.053,13.0813,42583.0
2019-12-16 14:00:00,13.85,13.86,13.82,13.83,65011.0,13.0813,13.0908,13.053,13.0624,65011.0
2019-12-16 14:30:00,13.82,13.83,13.79,13.81,94779.0,13.053,13.0624,13.0246,13.0435,94779.0
2019-12-16 15:00:00,13.8,13.81,13.77,13.8,155383.0,13.0341,13.0435,13.0058,13.0341,155383.0
2019-12-16 15:30:00,13.79,13.8,13.72,13.73,488195.0,13.0246,13.0341,12.9585,12.968,488195.0
2019-12-17 09:30:00,13.78,13.81,13.62,13.69,93054.0,13.0152,13.0435,12.8641,12.9302,93054.0
2019-12-17 10:00:00,13.7,13.78,13.68,13.76,81367.0,12.9396,13.0152,12.9208,12.9963,81367.0
2019-12-17 10:30:00,13.76,13.77,13.69,13.7,56925.0,12.9963,13.0058,12.9302,12.9396,56925.0
2019-12-17 11:00:00,13.71,13.76,13.7,13.74,51756.0,12.9491,12.9963,12.9396,12.9774,51756.0
2019-12-17 11:30:00,13.74,13.77,13.73,13.77,52327.0,12.9774,13.0058,12.968,13.0058,52327.0
2019-12-17 12:00:00,13.77,13.8,13.76,13.78,45077.0,13.0058,13.0341,12.9963,13.0152,45077.0
2019-12-17 12:30:00,13.78,13.81,13.77,13.79,43292.0,13.0152,13.0435,13.0058,13.0246,43292.0
2019-12-17 13:00:00,13.8,13.8,13.78,13.79,43325.0,13.0341,13.0341,13.0152,13.0246,43325.0
2019-12-17 13:30:00,13.78,13.78,13.75,13.77,69740.0,13.0152,13.0152,12.9869,13.0058,69740.0
2019-12-17 14:00:00,13.77,13.81,13.75,13.81,70187.0,13.0058,13.0435,12.9869,13.0435,70187.0
2019-12-17 14:30:00,13.81,13.83,13.8,13.83,96576.0,13.0435,13.0624,13.0341,13.0624,96576.0
2019-12-17 15:00:00,13.82,13.84,13.81,13.81,76397.0,13.053,13.0719,13.0435,13.0435,76397.0
2019-12-17 15:30:00,13.82,13.82,13.77,13.79,328645.0,13.053,13.053,13.0058,13.0246,328645.0
2019-12-18 09:30:00,13.78,13.9,13.74,13.88,72985.0,13.0152,13.1285,12.9774,13.1097,72985.0
2019-12-18 10:00:00,13.87,13.87,13.8,13.83,64530.0,13.1002,13.1002,13.0341,13.0624,64530.0
2019-12-18 10:30:00,13.84,13.84,13.77,13.77,74904.0,13.0719,13.0719,13.0058,13.0058,74904.0
2019-12-18 11:00:00,13.78,13.8,13.77,13.79,58096.0,13.0152,13.0341,13.0058,13.0246,58096.0
2019-12-18 11:30:00,13.79,13.8,13.77,13.79,41139.0,13.0246,13.0341,13.0058,13.0246,41139.0
2019-12-18 12:00:00,13.79,13.85,13.79,13.85,86778.0,13.0246,13.0813,13.0246,13.0813,86778.0
2019-12-18 12:30:00,13.85,13.86,13.84,13.85,26810.0,13.0813,13.0908,13.0719,13.0813,26810.0
2019-12-18 13:00:00,13.86,13.91,13.83,13.91,89084.0,13.0908,13.138,13.0624,13.138,89084.0
2019-12-18 13:30:00,13.91,13.92,13.88,13.88,46003.0,13.138,13.1474,13.1097,13.1097,46003.0
2019-12-18 14:00:00,13.88,13.97,13.88,13.96,154947.0,13.1097,13.1947,13.1097,13.1852,154947.0
2019-12-18 14:30:00,13.96,13.97,13.92,13.96,91017.0,13.1852,13.1947,13.1474,13.1852,91017.0
2019-12-18 15:00:00,13.96,14.01,13.95,14.01,166438.0,13.1852,13.2324,13.1758,13.2324,166438.0
2019-12-18 15:30:00,14.01,14.07,14.0,14.06,829097.0,13.2324,13.2891,13.223,13.2797,829097.0
2019-12-19 09:30:00,14.01,14.05,13.94,14.02,81839.0,13.2324,13.2702,13.1663,13.2419,81839.0
2019-12-19 10:00:00,14.02,14.03,13.88,13.92,154600.0,13.2419,13.2513,13.1097,13.1474,154600.0
2019-12-19 10:30:00,13.92,13.96,13.87,13.9,76181.0,13.1474,13.1852,13.1002,13.1285,76181.0
2019-12-19 11:00:00,13.9,13.93,13.87,13.92,94846.0,13.1285,13.1569,13.1002,13.1474,94846.0
2019-12-19 11:30:00,13.93,13.93,13.9,13.92,49595.0,13.1569,13.1569,13.1285,13.1474,49595.0
2019-12-19 12:00:00,13.92,13.94,13.91,13.93,39642.0,13.1474,13.1663,13.138,13.1569,39642.0
2019-12-19 12:30:00,13.93,13.94,13.86,13.87,81775.0,13.1569,13.1663,13.0908,13.1002,81775.0
2019-12-19 13:00:00,13.88,13.88,13.82,13.85,83233.0,13.1097,13.1097,13.053,13.0813,83233.0
2019-12-19 13:30:00,13.85,13.89,13.84,13.87,76205.0,13.0813,13.1191,13.0719,13.1002,76205.0
2019-12-19 14:00:00,13.88,13.88,13.85,13.88,57402.0,13.1097,13.1097,13.0813,13.1097,57402.0
2019-12-19 14:30:00,13.87,13.9,13.86,13.88,71107.0,13.1002,13.1285,13.0908,13.1097,71107.0
2019-12-19 15:00:00,13.88,13.89,13.85,13.89,130230.0,13.1097,13.1191,13.0813,13.1191,130230.0
2019-12-19 15:30:00,13.89,13.94,13.88,13.93,804189.0,13.1191,13.1663,13.1097,13.1569,804189.0
2019-12-20 09:30:00,14.02,14.08,13.76,13.95,1009751.0,13.2419,13.2985,12.9963,13.1758,1009751.0
2019-12-20 10:00:00,13.95,14.0,13.84,13.91,145046.0,13.1758,13.223,13.0719,13.138,145046.0
2019-12-20 10:30:00,13.91,13.91,13.81,13.88,196302.0,13.138,13.138,13.0435,13.1097,196302.0
2019-12-20 11:00:00,13.88,13.98,13.88,13.95,137437.0,13.1097,13.2041,13.1097,13.1758,137437.0
2019-12-20 11:30:00,13.95,13.97,13.88,13.93,112904.0,13.1758,13.1947,13.1097,13.1569,112904.0
2019-12-20 12:00:00,13.93,13.95,13.9,13.92,65852.0,13.1569,13.1758,13.1285,13.1474,65852.0
2019-12-20 12:30:00,13.92,13.95,13.9,13.92,110214.0,13.1474,13.1758,13.1285,13.1474,110214.0
2019-12-20 13:00:00,13.92,13.98,13.91,13.97,61550.0,13.1474,13.2041,13.138,13.1947,61550.0
2019-12-20 13:30:00,13.98,14.0,13.96,13.99,51673.0,13.2041,13.223,13.1852,13.2135,51673.0
2019-12-20 14:00:00,13.99,14.0,13.96,13.98,79915.0,13.2135,13.223,13.1852,13.2041,79915.0
2019-12-20 14:30:00,13.98,13.99,13.94,13.95,77499.0,13.2041,13.2135,13.1663,13.1758,77499.0
2019-12-20 15:00:00,13.95,13.96,13.93,13.96,136418.0,13.1758,13.1852,13.1569,13.1852,136418.0
2019-12-20 15:30:00,13.96,13.99,13.93,13.95,633937.0,13.1852,13.2135,13.1569,13.1758,633937.0
2019-12-23 09:30:00,14.27,14.27,13.9,13.93,63452.0,13.478,13.478,13.1285,13.1569,63452.0
2019-12-23 10:00:00,13.93,13.95,13.89,13.91,66444.0,13.1569,13.1758,13.1191,13.138,66444.0
2019-12-23 10:30:00,13.92,13.98,13.91,13.98,58231.0,13.1474,13.2041,13.138,13.2041,58231.0
2019-12-23 11:00:00,13.98,14.01,13.96,14.0,38961.0,13.2041,13.2324,13.1852,13.223,38961.0
2019-12-23 11:30:00,14.0,14.02,13.99,14.01,25170.0,13.223,13.2419,13.2135,13.2324,25170.0
2019-12-23 12:00:00,14.01,14.02,13.97,13.98,29327.0,13.2324,13.2419,13.1947,13.2041,29327.0
2019-12-23 12:30:00,13.98,13.98,13.96,13.98,29667.0,13.2041,13.2041,13.1852,13.2041,29667.0
2019-12-23 13:00:00,13.97,13.99,13.96,13.98,30220.0,13.1947,13.2135,13.1852,13.2041,30220.0
2019-12-23 13:30:00,13.98,14.03,13.97,13.99,122742.0,13.2041,13.2513,13.1947,13.2135,122742.0
2019-12-23 14:00:00,13.99,14.01,13.99,13.99,24656.0,13.2135,13.2324,13.2135,13.2135,24656.0
2019-12-23 14:30:00,14.0,14.0,13.98,14.0,46602.0,13.223,13.223,13.2041,13.223,46602.0
2019-12-23 15:00:00,13.99,14.01,13.98,14.01,47616.0,13.2135,13.2324,13.2041,13.2324,47616.0
2019-12-23 15:30:00,14.0,14.02,13.99,14.0,181067.0,13.223,13.2419,13.2135,13.223,181067.0
2019-12-24 09:30:00,13.98,14.02,13.92,14.01,39611.0,13.2041,13.2419,13.1474,13.2324,39611.0
2019-12-24 10:00:00,14.0,14.03,13.99,14.03,39812.0,13.223,13.2513,13.2135,13.2513,39812.0
2019-12-24 10:30:00,14.02,14.03,13.97,14.0,51350.0,13.2419,13.2513,13.1947,13.223,51350.0
2019-12-24 11:00:00,14.0,14.03,13.99,14.0,35786.0,13.223,13.2513,13.2135,13.223,35786.0
2019-12-24 11:30:00,14.0,14.0,13.94,14.0,50109.0,13.223,13.223,13.1663,13.223,50109.0
2019-12-24 12:00:00,14.0,14.0,13.98,13.99,37752.0,13.223,13.223,13.2041,13.2135,37752.0
2019-12-24 12:30:00,13.99,14.0,13.98,13.99,75930.0,13.2135,13.223,13.2041,13.2135,75930.0
2019-12-26 09:30:00,14.05,14.1,14.03,14.04,41071.0,13.2702,13.3174,13.2513,13.2608,41071.0
2019-12-26 10:00:00,14.05,14.12,14.05,14.07,74739.0,13.2702,13.3363,13.2702,13.2891,74739.0
2019-12-26 10:30:00,14.06,14.1,14.06,14.1,47912.0,13.2797,13.3174,13.2797,13.3174,47912.0
2019-12-26 11:00:00,14.11,14.13,14.09,14.1,35140.0,13.3269,13.3458,13.308,13.3174,35140.0
2019-12-26 11:30:00,14.1,14.11,14.06,14.08,44044.0,13.3174,13.3269,13.2797,13.2985,44044.0
2019-12-26 12:00:00,14.08,14.11,14.07,14.1,52558.0,13.2985,13.3269,13.2891,13.3174,52558.0
2019-12-26 12:30:00,14.1,14.11,14.08,14.11,30200.0,13.3174,13.3269,13.2985,13.3269,30200.0
2019-12-26 13:00:00,14.11,14.11,14.1,14.11,9269.0,13.3269,13.3269,13.3174,13.3269,9269.0
2019-12-26 13:30:00,14.11,14.14,14.1,14.13,41398.0,13.3269,13.3552,13.3174,13.3458,41398.0
2019-12-26 14:00:00,14.13,14.14,14.1,14.14,35178.0,13.3458,13.3552,13.3174,13.3552,35178.0
2019-12-26 14:30:00,14.14,14.14,14.11,14.11,28273.0,13.3552,13.3552,13.3269,13.3269,28273.0
2019-12-26 15:00:00,14.12,14.12,14.11,14.11,25021.0,13.3363,13.3363,13.3269,13.3269,25021.0
2019-12-26 15:30:00,14.12,14.18,14.1,14.17,289420.0,13.3363,13.393,13.3174,13.3836,289420.0
2019-12-27 09:30:00,14.13,14.23,14.07,14.12,73961.0,13.3458,13.4402,13.2891,13.3363,73961.0
2019-12-27 10:00:00,14.13,14.16,14.13,14.15,44233.0,13.3458,13.3741,13.3458,13.3647,44233.0
2019-12-27 10:30:00,14.15,14.19,14.13,14.18,36383.0,13.3647,13.4024,13.3458,13.393,36383.0
2019-12-27 11:00:00,14.17,14.23,14.17,14.21,31704.0,13.3836,13.4402,13.3836,13.4213,31704.0
2019-12-27 11:30:00,14.21,14.23,14.17,14.18,40235.0,13.4213,13.4402,13.3836,13.393,40235.0
2019-12-27 12:00:00,14.18,14.19,14.16,14.19,33817.0,13.393,13.4024,13.3741,13.4024,33817.0
2019-12-27 12:30:00,14.19,14.19,14.16,14.18,33249.0,13.4024,13.4024,13.3741,13.393,33249.0
2019-12-27 13:00:00,14.18,14.19,14.16,14.19,46052.0,13.393,13.4024,13.3741,13.4024,46052.0
2019-12-27 13:30:00,14.19,14.19,14.15,14.16,32833.0,13.4024,13.4024,13.3647,13.3741,32833.0
2019-12-27 14:00:00,14.16,14.17,14.13,14.15,30103.0,13.3741,13.3836,13.3458,13.3647,30103.0
2019-12-27 14:30:00,14.15,14.17,14.14,14.15,39292.0,13.3647,13.3836,13.3552,13.3647,39292.0
2019-12-27 15:00:00,14.15,14.17,14.14,14.16,57955.0,13.3647,13.3836,13.3552,13.3741,57955.0
2019-12-27 15:30:00,14.16,14.17,14.1,14.15,264225.0,13.3741,13.3836,13.3174,13.3647,264225.0
2019-12-30 09:30:00,14.13,14.15,14.09,14.12,50879.0,13.3458,13.3647,13.308,13.3363,50879.0
2019-12-30 10:00:00,14.12,14.13,14.08,14.09,123208.0,13.3363,13.3458,13.2985,13.308,123208.0
2019-12-30 10:30:00,14.09,14.12,14.08,14.12,45578.0,13.308,13.3363,13.2985,13.3363,45578.0
2019-12-30 11:00:00,14.12,14.15,14.1,14.13,50527.0,13.3363,13.3647,13.3174,13.3458,50527.0
2019-12-30 11:30:00,14.13,14.14,14.09,14.12,67496.0,13.3458,13.3552,13.308,13.3363,67496.0
2019-12-30 12:00:00,14.13,14.14,14.12,14.12,29533.0,13.3458,13.3552,13.3363,13.3363,29533.0
2019-12-30 12:30:00,14.13,14.15,14.12,14.13,54026.0,13.3458,13.3647,13.3363,13.3458,54026.0
2019-12-30 13:00:00,14.13,14.16,14.11,14.16,44013.0,13.3458,13.3741,13.3269,13.3741,44013.0
2019-12-30 13:30:00,14.15,14.16,14.11,14.13,64602.0,13.3647,13.3741,13.3269,13.3458,64602.0
2019-12-30 14:00:00,14.12,14.13,14.1,14.12,52260.0,13.3363,13.3458,13.3174,13.3363,52260.0
2019-12-30 14:30:00,14.12,14.12,14.1,14.11,75466.0,13.3363,13.3363,13.3174,13.3269,75466.0
2019-12-30 15:00:00,14.11,14.11,14.08,14.1,111253.0,13.3269,13.3269,13.2985,13.3174,111253.0
2019-12-30 15:30:00,14.09,14.1,14.06,14.08,283084.0,13.308,13.3174,13.2797,13.2985,283084.0
2019-12-31 09:30:00,14.1,14.11,13.97,14.0,140075.0,13.3174,13.3269,13.1947,13.223,140075.0
2019-12-31 10:00:00,13.99,14.0,13.97,13.98,53389.0,13.2135,13.223,13.1947,13.2041,53389.0
2019-12-31 10:30:00,13.98,14.0,13.95,13.96,60702.0,13.2041,13.223,13.1758,13.1852,60702.0
2019-12-31 11:00:00,13.96,14.04,13.95,14.03,71466.0,13.1852,13.2608,13.1758,13.2513,71466.0
2019-12-31 11:30:00,14.02,14.09,14.01,14.08,50225.0,13.2419,13.308,13.2324,13.2985,50225.0
2019-12-31 12:00:00,14.07,14.08,14.05,14.07,40833.0,13.2891,13.2985,13.2702,13.2891,40833.0
2019-12-31 12:30:00,14.08,14.08,14.05,14.07,23742.0,13.2985,13.2985,13.2702,13.2891,23742.0
2019-12-31 13:00:00,14.07,14.09,14.04,14.09,36062.0,13.2891,13.308,13.2608,13.308,36062.0
2019-12-31 13:30:00,14.08,14.09,14.07,14.09,27030.0,13.2985,13.308,13.2891,13.308,27030.0
2019-12-31 14:00:00,14.08,14.14,14.08,14.13,55633.0,13.2985,13.3552,13.2985,13.3458,55633.0
2019-12-31 14:30:00,14.13,14.13,14.09,14.1,28204.0,13.3458,13.3458,13.308,13.3174,28204.0
2019-12-31 15:00:00,14.1,14.11,14.08,14.11,68509.0,13.3174,13.3269,13.2985,13.3269,68509.0
2019-12-31 15:30:00,14.1,14.14,14.1,14.13,310713.0,13.3174,13.3552,13.3174,13.3458,310713.0
2020-01-02 09:30:00,14.17,14.28,14.16,14.28,97319.0,13.3836,13.4874,13.3741,13.4874,97319.0
2020-01-02 10:00:00,14.28,14.3,14.21,14.23,104129.0,13.4874,13.5063,13.4213,13.4402,104129.0
2020-01-02 10:30:00,14.22,14.28,14.2,14.27,73126.0,13.4308,13.4874,13.4119,13.478,73126.0
2020-01-02 11:00:00,14.27,14.32,14.25,14.26,72193.0,13.478,13.5252,13.4591,13.4686,72193.0
2020-01-02 11:30:00,14.26,14.32,14.24,14.28,97181.0,13.4686,13.5252,13.4497,13.4874,97181.0
2020-01-02 12:00:00,14.28,14.32,14.26,14.3,78160.0,13.4874,13.5252,13.4686,13.5063,78160.0
2020-01-02 12:30:00,14.3,14.32,14.27,14.3,53827.0,13.5063,13.5252,13.478,13.5063,53827.0
2020-01-02 13:00:00,14.29,14.32,14.28,14.29,52836.0,13.4969,13.5252,13.4874,13.4969,52836.0
2020-01-02 13:30:00,14.29,14.3,14.27,14.28,54378.0,13.4969,13.5063,13.478,13.4874,54378.0
2020-01-02 14:00:00,14.28,14.31,14.27,14.3,94620.0,13.4874,13.5158,13.478,13.5063,94620.0
2020-01-02 14:30:00,14.3,14.35,14.29,14.33,101416.0,13.5063,13.5536,13.4969,13.5347,101416.0
2020-01-02 15:00:00,14.33,14.37,14.32,14.33,164684.0,13.5347,13.5725,13.5252,13.5347,164684.0
2020-01-02 15:30:00,14.33,14.45,14.32,14.44,495703.0,13.5347,13.648,13.5252,13.6386,495703.0
2020-01-03 09:30:00,14.22,14.39,14.22,14.32,114642.0,13.4308,13.5913,13.4308,13.5252,114642.0
2020-01-03 10:00:00,14.32,14.37,14.27,14.37,73227.0,13.5252,13.5725,13.478,13.5725,73227.0
2020-01-03 10:30:00,14.36,14.39,14.34,14.38,61584.0,13.563,13.5913,13.5441,13.5819,61584.0
2020-01-03 11:00:00,14.38,14.38,14.34,14.36,54094.0,13.5819,13.5819,13.5441,13.563,54094.0
2020-01-03 11:30:00,14.35,14.37,14.33,14.36,49186.0,13.5536,13.5725,13.5347,13.563,49186.0
2020-01-03 12:00:00,14.36,14.39,14.35,14.38,52439.0,13.563,13.5913,13.5536,13.5819,52439.0
2020-01-03 12:30:00,14.38,14.43,14.37,14.39,55909.0,13.5819,13.6291,13.5725,13.5913,55909.0
2020-01-03 13:00:00,14.39,14.43,14.39,14.4,63114.0,13.5913,13.6291,13.5913,13.6008,63114.0
2020-01-03 13:30:00,14.4,14.4,14.34,14.38,68076.0,13.6008,13.6008,13.5441,13.5819,68076.0
2020-01-03 14:00:00,14.38,14.39,14.35,14.37,60857.0,13.5819,13.5913,13.5536,13.5725,60857.0
2020-01-03 14:30:00,14.36,14.39,14.35,14.37,69682.0,13.563,13.5913,13.5536,13.5725,69682.0
2020-01-03 15:00:00,14.37,14.4,14.35,14.4,108070.0,13.5725,13.6008,13.5536,13.6008,108070.0
2020-01-03 15:30:00,14.4,14.43,14.36,14.4,417291.0,13.6008,13.6291,13.563,13.6008,417291.0
2020-01-06 09:30:00,14.34,14.37,14.2,14.2,80178.0,13.5441,13.5725,13.4119,13.4119,80178.0
2020-01-06 10:00:00,14.21,14.3,14.21,14.29,78780.0,13.4213,13.5063,13.4213,13.4969,78780.0
2020-01-06 10:30:00,14.29,14.31,14.27,14.31,56729.0,13.4969,13.5158,13.478,13.5158,56729.0
2020-01-06 11:00:00,14.31,14.31,14.27,14.31,36386.0,13.5158,13.5158,13.478,13.5158,36386.0
2020-01-06 11:30:00,14.31,14.35,14.3,14.34,26873.0,13.5158,13.5536,13.5063,13.5441,26873.0
2020-01-06 12:00:00,14.33,14.36,14.32,14.35,30800.0,13.5347,13.563,13.5252,13.5536,30800.0
2020-01-06 12:30:00,14.36,14.36,14.32,14.33,27091.0,13.563,13.563,13.5252,13.5347,27091.0
2020-01-06 13:00:00,14.33,14.36,14.32,14.36,30436.0,13.5347,13.563,13.5252,13.563,30436.0
2020-01-06 13:30:00,14.35,14.36,14.31,14.33,30082.0,13.5536,13.563,13.5158,13.5347,30082.0
2020-01-06 14:00:00,14.32,14.34,14.32,14.33,61663.0,13.5252,13.5441,13.5252,13.5347,61663.0
2020-01-06 14:30:00,14.33,14.35,14.31,14.34,38418.0,13.5347,13.5536,13.5158,13.5441,38418.0
2020-01-06 15:00:00,14.35,14.36,14.33,14.35,50151.0,13.5536,13.563,13.5347,13.5536,50151.0
2020-01-06 15:30:00,14.35,14.37,14.32,14.36,291463.0,13.5536,13.5725,13.5252,13.563,291463.0
2020-01-07 09:30:00,14.38,14.44,14.29,14.43,78536.0,13.5819,13.6386,13.4969,13.6291,78536.0
2020-01-07 10:00:00,14.44,14.49,14.42,14.49,54753.0,13.6386,13.6858,13.6197,13.6858,54753.0
2020-01-07 10:30:00,14.48,14.53,14.47,14.5,33878.0,13.6763,13.7236,13.6669,13.6952,33878.0
2020-01-07 11:00:00,14.5,14.59,14.5,14.53,137298.0,13.6952,13.7802,13.6952,13.7236,137298.0
2020-01-07 11:30:00,14.53,14.57,14.52,14.53,77830.0,13.7236,13.7614,13.7141,13.7236,77830.0
2020-01-07 12:00:00,14.53,14.53,14.48,14.5,73017.0,13.7236,13.7236,13.6763,13.6952,73017.0
2020-01-07 12:30:00,14.5,14.52,14.48,14.51,78439.0,13.6952,13.7141,13.6763,13.7047,78439.0
2020-01-07 13:00:00,14.51,14.52,14.5,14.51,19598.0,13.7047,13.7141,13.6952,13.7047,19598.0
2020-01-07 13:30:00,14.51,14.54,14.51,14.53,44639.0,13.7047,13.733,13.7047,13.7236,44639.0
2020-01-07 14:00:00,14.54,14.55,14.52,14.53,73504.0,13.733,13.7425,13.7141,13.7236,73504.0
2020-01-07 14:30:00,14.54,14.54,14.48,14.49,81794.0,13.733,13.733,13.6763,13.6858,81794.0
2020-01-07 15:00:00,14.49,14.51,14.47,14.5,120003.0,13.6858,13.7047,13.6669,13.6952,120003.0
2020-01-07 15:30:00,14.5,14.52,14.48,14.5,297199.0,13.6952,13.7141,13.6763,13.6952,297199.0
2020-01-08 09:30:00,14.47,14.59,14.47,14.59,51036.0,13.6669,13.7802,13.6669,13.7802,51036.0
2020-01-08 10:00:00,14.59,14.61,14.55,14.57,58069.0,13.7802,13.7991,13.7425,13.7614,58069.0
2020-01-08 10:30:00,14.57,14.57,14.53,14.53,42149.0,13.7614,13.7614,13.7236,13.7236,42149.0
2020-01-08 11:00:00,14.54,14.59,14.53,14.58,47813.0,13.733,13.7802,13.7236,13.7708,47813.0
2020-01-08 11:30:00,14.58,14.62,14.54,14.61,46688.0,13.7708,13.8086,13.733,13.7991,46688.0
2020-01-08 12:00:00,14.61,14.62,14.59,14.6,22411.0,13.7991,13.8086,13.7802,13.7897,22411.0
2020-01-08 12:30:00,14.59,14.63,14.58,14.62,46026.0,13.7802,13.818,13.7708,13.8086,46026.0
2020-01-08 13:00:00,14.62,14.62,14.59,14.6,43314.0,13.8086,13.8086,13.7802,13.7897,43314.0
2020-01-08 13:30:00,14.6,14.62,14.58,14.59,84594.0,13.7897,13.8086,13.7708,13.7802,84594.0
2020-01-08 14:00:00,14.59,14.6,14.58,14.6,32848.0,13.7802,13.7897,13.7708,13.7897,32848.0
2020-01-08 14:30:00,14.6,14.65,14.59,14.64,73274.0,13.7897,13.8369,13.7802,13.8275,73274.0
2020-01-08 15:00:00,14.64,14.68,14.62,14.63,150608.0,13.8275,13.8652,13.8086,13.818,150608.0
2020-01-08 15:30:00,14.63,14.65,14.52,14.54,554154.0,13.818,13.8369,13.7141,13.733,554154.0
2020-01-09 09:30:00,14.54,14.59,14.42,14.43,122619.0,13.733,13.7802,13.6197,13.6291,122619.0
2020-01-09 10:00:00,14.43,14.44,14.32,14.37,76916.0,13.6291,13.6386,13.5252,13.5725,76916.0
2020-01-09 10:30:00,14.37,14.42,14.35,14.42,62574.0,13.5725,13.6197,13.5536,13.6197,62574.0
2020-01-09 11:00:00,14.41,14.44,14.35,14.36,56806.0,13.6102,13.6386,13.5536,13.563,56806.0
2020-01-09 11:30:00,14.35,14.4,14.32,14.4,67654.0,13.5536,13.6008,13.5252,13.6008,67654.0
2020-01-09 12:00:00,14.4,14.43,14.39,14.41,67479.0,13.6008,13.6291,13.5913,13.6102,67479.0
2020-01-09 12:30:00,14.41,14.43,14.34,14.42,87082.0,13.6102,13.6291,13.5441,13.6197,87082.0
2020-01-09 13:00:00,14.43,14.45,14.42,14.45,39588.0,13.6291,13.648,13.6197,13.648,39588.0
2020-01-09 13:30:00,14.45,14.45,14.41,14.42,85953.0,13.648,13.648,13.6102,13.6197,85953.0
2020-01-09 14:00:00,14.42,14.46,14.42,14.44,85800.0,13.6197,13.6575,13.6197,13.6386,85800.0
2020-01-09 14:30:00,14.45,14.47,14.43,14.45,83411.0,13.648,13.6669,13.6291,13.648,83411.0
2020-01-09 15:00:00,14.44,14.45,14.41,14.43,74683.0,13.6386,13.648,13.6102,13.6291,74683.0
2020-01-09 15:30:00,14.43,14.45,14.4,14.44,340511.0,13.6291,13.648,13.6008,13.6386,340511.0
2020-01-10 09:30:00,14.41,14.47,14.36,14.42,55073.0,13.6102,13.6669,13.563,13.6197,55073.0
2020-01-10 10:00:00,14.42,14.45,14.4,14.45,52825.0,13.6197,13.648,13.6008,13.648,52825.0
2020-01-10 10:30:00,14.44,14.47,14.4,14.44,52494.0,13.6386,13.6669,13.6008,13.6386,52494.0
2020-01-10 11:00:00,14.44,14.45,14.36,14.37,66362.0,13.6386,13.648,13.563,13.5725,66362.0
2020-01-10 11:30:00,14.37,14.4,14.34,14.36,63816.0,13.5725,13.6008,13.5441,13.563,63816.0
2020-01-10 12:00:00,14.35,14.38,14.33,14.38,91828.0,13.5536,13.5819,13.5347,13.5819,91828.0
2020-01-10 12:30:00,14.37,14.38,14.32,14.34,57800.0,13.5725,13.5819,13.5252,13.5441,57800.0
2020-01-10 13:00:00,14.34,14.37,14.34,14.35,53438.0,13.5441,13.5725,13.5441,13.5536,53438.0
2020-01-10 13:30:00,14.34,14.36,14.33,14.36,51119.0,13.5441,13.563,13.5347,13.563,51119.0
2020-01-10 14:00:00,14.36,14.36,14.33,14.34,59512.0,13.563,13.563,13.5347,13.5441,59512.0
2020-01-10 14:30:00,14.34,14.36,14.32,14.36,57515.0,13.5441,13.563,13.5252,13.563,57515.0
2020-01-10 15:00:00,14.35,14.4,14.34,14.37,182539.0,13.5536,13.6008,13.5441,13.5725,182539.0
2020-01-10 15:30:00,14.37,14.37,14.32,14.35,340623.0,13.5725,13.5725,13.5252,13.5536,340623.0
2020-01-13 09:30:00,14.38,14.41,14.24,14.34,70790.0,13.5819,13.6102,13.4497,13.5441,70790.0
2020-01-13 10:00:00,14.35,14.35,14.31,14.31,55487.0,13.5536,13.5536,13.5158,13.5158,55487.0
2020-01-13 10:30:00,14.31,14.39,14.3,14.38,44603.0,13.5158,13.5913,13.5063,13.5819,44603.0
2020-01-13 11:00:00,14.38,14.45,14.38,14.43,88554.0,13.5819,13.648,13.5819,13.6291,88554.0
2020-01-13 11:30:00,14.44,14.48,14.43,14.48,38701.0,13.6386,13.6763,13.6291,13.6763,38701.0
2020-01-13 12:00:00,14.48,14.48,14.46,14.47,34046.0,13.6763,13.6763,13.6575,13.6669,34046.0
2020-01-13 12:30:00,14.48,14.48,14.45,14.48,35726.0,13.6763,13.6763,13.648,13.6763,35726.0
2020-01-13 13:00:00,14.48,14.48,14.44,14.44,54189.0,13.6763,13.6763,13.6386,13.6386,54189.0
2020-01-13 13:30:00,14.44,14.52,14.44,14.52,117966.0,13.6386,13.7141,13.6386,13.7141,117966.0
2020-01-13 14:00:00,14.52,14.54,14.5,14.54,45422.0,13.7141,13.733,13.6952,13.733,45422.0
2020-01-13 14:30:00,14.54,14.54,14.49,14.53,81508.0,13.733,13.733,13.6858,13.7236,81508.0
2020-01-13 15:00:00,14.53,14.53,14.5,14.5,59460.0,13.7236,13.7236,13.6952,13.6952,59460.0
2020-01-13 15:30:00,14.51,14.58,14.49,14.56,461987.0,13.7047,13.7708,13.6858,13.7519,461987.0
2020-01-14 09:30:00,14.51,14.62,14.49,14.55,63557.0,13.7047,13.8086,13.6858,13.7425,63557.0
2020-01-14 10:00:00,14.56,14.56,14.49,14.52,78327.0,13.7519,13.7519,13.6858,13.7141,78327.0
2020-01-14 10:30:00,14.52,14.58,14.51,14.58,39126.0,13.7141,13.7708,13.7047,13.7708,39126.0
2020-01-14 11:00:00,14.58,14.6,14.56,14.59,45342.0,13.7708,13.7897,13.7519,13.7802,45342.0
2020-01-14 11:30:00,14.6,14.61,14.58,14.59,43029.0,13.7897,13.7991,13.7708,13.7802,43029.0
2020-01-14 12:00:00,14.59,14.59,14.58,14.59,21293.0,13.7802,13.7802,13.7708,13.7802,21293.0
2020-01-14 12:30:00,14.59,14.66,14.57,14.63,169079.0,13.7802,13.8464,13.7614,13.818,169079.0
2020-01-14 13:00:00,14.63,14.69,14.62,14.63,71003.0,13.818,13.8747,13.8086,13.818,71003.0
2020-01-14 13:30:00,14.63,14.63,14.55,14.59,128646.0,13.818,13.818,13.7425,13.7802,128646.0
2020-01-14 14:00:00,14.58,14.6,14.54,14.6,44127.0,13.7708,13.7897,13.733,13.7897,44127.0
2020-01-14 14:30:00,14.6,14.63,14.57,14.57,72194.0,13.7897,13.818,13.7614,13.7614,72194.0
2020-01-14 15:00:00,14.58,14.61,14.57,14.6,78651.0,13.7708,13.7991,13.7614,13.7897,78651.0
2020-01-14 15:30:00,14.6,14.68,14.59,14.67,347248.0,13.7897,13.8652,13.7802,13.8558,347248.0
2020-01-15 09:30:00,14.67,14.75,14.5,14.72,67295.0,13.8558,13.9314,13.6952,13.903,67295.0
2020-01-15 10:00:00,14.71,14.77,14.71,14.77,54352.0,13.8936,13.9503,13.8936,13.9503,54352.0
2020-01-15 10:30:00,14.77,14.79,14.73,14.76,131280.0,13.9503,13.9691,13.9125,13.9408,131280.0
2020-01-15 11:00:00,14.76,14.79,14.74,14.76,55092.0,13.9408,13.9691,13.9219,13.9408,55092.0
2020-01-15 11:30:00,14.76,14.79,14.75,14.77,57901.0,13.9408,13.9691,13.9314,13.9503,57901.0
2020-01-15 12:00:00,14.77,14.78,14.75,14.77,24936.0,13.9503,13.9597,13.9314,13.9503,24936.0
2020-01-15 12:30:00,14.77,14.79,14.72,14.73,41456.0,13.9503,13.9691,13.903,13.9125,41456.0
2020-01-15 13:00:00,14.72,14.75,14.72,14.72,28200.0,13.903,13.9314,13.903,13.903,28200.0
2020-01-15 13:30:00,14.72,14.74,14.71,14.72,23151.0,13.903,13.9219,13.8936,13.903,23151.0
2020-01-15 14:00:00,14.71,14.73,14.67,14.72,58675.0,13.8936,13.9125,13.8558,13.903,58675.0
2020-01-15 14:30:00,14.71,14.73,14.68,14.69,81351.0,13.8936,13.9125,13.8652,13.8747,81351.0
2020-01-15 15:00:00,14.68,14.69,14.66,14.68,50685.0,13.8652,13.8747,13.8464,13.8652,50685.0
2020-01-15 15:30:00,14.68,14.8,14.67,14.78,339918.0,13.8652,13.9786,13.8558,13.9597,339918.0
2020-01-16 09:30:00,14.83,14.95,14.77,14.85,132062.0,14.0069,14.1203,13.9503,14.0258,132062.0
2020-01-16 10:00:00,14.86,14.98,14.83,14.95,203002.0,14.0353,14.1486,14.0069,14.1203,203002.0
2020-01-16 10:30:00,14.95,14.95,14.9,14.91,130438.0,14.1203,14.1203,14.073,14.0825,130438.0
2020-01-16 11:00:00,14.91,14.92,14.87,14.9,119314.0,14.0825,14.0919,14.0447,14.073,119314.0
2020-01-16 11:30:00,14.9,14.93,14.88,14.93,110697.0,14.073,14.1014,14.0541,14.1014,110697.0
2020-01-16 12:00:00,14.93,14.95,14.9,14.9,107396.0,14.1014,14.1203,14.073,14.073,107396.0
2020-01-16 12:30:00,14.91,14.93,14.9,14.92,115290.0,14.0825,14.1014,14.073,14.0919,115290.0
2020-01-16 13:00:00,14.92,14.95,14.91,14.95,181424.0,14.0919,14.1203,14.0825,14.1203,181424.0
2020-01-16 13:30:00,14.95,14.96,14.9,14.92,144732.0,14.1203,14.1297,14.073,14.0919,144732.0
2020-01-16 14:00:00,14.92,14.93,14.9,14.91,37765.0,14.0919,14.1014,14.073,14.0825,37765.0
2020-01-16 14:30:00,14.91,14.94,14.9,14.92,78801.0,14.0825,14.1108,14.073,14.0919,78801.0
2020-01-16 15:00:00,14.91,14.92,14.89,14.91,85914.0,14.0825,14.0919,14.0636,14.0825,85914.0
2020-01-16 15:30:00,14.9,14.92,14.87,14.91,226403.0,14.073,14.0919,14.0447,14.0825,226403.0
2020-01-17 09:30:00,14.92,15.07,14.88,14.89,252462.0,14.0919,14.2336,14.0541,14.0636,252462.0
2020-01-17 10:00:00,14.89,14.93,14.87,14.9,99613.0,14.0636,14.1014,14.0447,14.073,99613.0
2020-01-17 10:30:00,14.89,14.91,14.84,14.88,29623.0,14.0636,14.0825,14.0164,14.0541,29623.0
2020-01-17 11:00:00,14.88,14.89,14.83,14.86,56559.0,14.0541,14.0636,14.0069,14.0353,56559.0
2020-01-17 11:30:00,14.85,14.89,14.84,14.89,37833.0,14.0258,14.0636,14.0164,14.0636,37833.0
2020-01-17 12:00:00,14.89,14.91,14.87,14.91,21945.0,14.0636,14.0825,14.0447,14.0825,21945.0
2020-01-17 12:30:00,14.91,14.92,14.9,14.9,32525.0,14.0825,14.0919,14.073,14.073,32525.0
2020-01-17 13:00:00,14.9,14.91,14.89,14.9,34511.0,14.073,14.0825,14.0636,14.073,34511.0
2020-01-17 13:30:00,14.9,14.93,14.89,14.93,24973.0,14.073,14.1014,14.0636,14.1014,24973.0
2020-01-17 14:00:00,14.93,14.93,14.91,14.92,26285.0,14.1014,14.1014,14.0825,14.0919,26285.0
2020-01-17 14:30:00,14.93,14.94,14.9,14.92,59841.0,14.1014,14.1108,14.073,14.0919,59841.0
2020-01-17 15:00:00,14.92,14.92,14.87,14.89,60197.0,14.0919,14.0919,14.0447,14.0636,60197.0
2020-01-17 15:30:00,14.89,14.93,14.88,14.91,372656.0,14.0636,14.1014,14.0541,14.0825,372656.0
2020-01-21 09:30:00,14.77,14.88,14.62,14.62,175426.0,13.9503,14.0541,13.8086,13.8086,175426.0
2020-01-21 10:00:00,14.63,14.65,14.54,14.58,168902.0,13.818,13.8369,13.733,13.7708,168902.0
2020-01-21 10:30:00,14.58,14.59,14.49,14.55,132731.0,13.7708,13.7802,13.6858,13.7425,132731.0
2020-01-21 11:00:00,14.54,14.59,14.54,14.58,59209.0,13.733,13.7802,13.733,13.7708,59209.0
2020-01-21 11:30:00,14.58,14.6,14.57,14.58,40048.0,13.7708,13.7897,13.7614,13.7708,40048.0
2020-01-21 12:00:00,14.58,14.59,14.55,14.55,65998.0,13.7708,13.7802,13.7425,13.7425,65998.0
2020-01-21 12:30:00,14.56,14.56,14.5,14.5,75850.0,13.7519,13.7519,13.6952,13.6952,75850.0
2020-01-21 13:00:00,14.51,14.51,14.45,14.46,144923.0,13.7047,13.7047,13.648,13.6575,144923.0
2020-01-21 13:30:00,14.46,14.46,14.39,14.43,304516.0,13.6575,13.6575,13.5913,13.6291,304516.0
2020-01-21 14:00:00,14.42,14.53,14.42,14.52,124811.0,13.6197,13.7236,13.6197,13.7141,124811.0
2020-01-21 14:30:00,14.52,14.54,14.5,14.54,55425.0,13.7141,13.733,13.6952,13.733,55425.0
2020-01-21 15:00:00,14.54,14.56,14.5,14.52,135874.0,13.733,13.7519,13.6952,13.7141,135874.0
2020-01-21 15:30:00,14.52,14.55,14.47,14.48,370644.0,13.7141,13.7425,13.6669,13.6763,370644.0
2020-01-22 09:30:00,14.49,14.59,14.42,14.54,123919.0,13.6858,13.7802,13.6197,13.733,123919.0
2020-01-22 10:00:00,14.54,14.54,14.47,14.49,144660.0,13.733,13.733,13.6669,13.6858,144660.0
2020-01-22 10:30:00,14.48,14.49,14.45,14.45,79412.0,13.6763,13.6858,13.648,13.648,79412.0
2020-01-22 11:00:00,14.45,14.46,14.39,14.46,106922.0,13.648,13.6575,13.5913,13.6575,106922.0
2020-01-22 11:30:00,14.46,14.49,14.45,14.46,61622.0,13.6575,13.6858,13.648,13.6575,61622.0
2020-01-22 12:00:00,14.46,14.47,14.41,14.42,109202.0,13.6575,13.6669,13.6102,13.6197,109202.0
2020-01-22 12:30:00,14.42,14.45,14.39,14.44,94158.0,13.6197,13.648,13.5913,13.6386,94158.0
2020-01-22 13:00:00,14.44,14.45,14.41,14.44,76438.0,13.6386,13.648,13.6102,13.6386,76438.0
2020-01-22 13:30:00,14.44,14.44,14.43,14.44,49073.0,13.6386,13.6386,13.6291,13.6386,49073.0
2020-01-22 14:00:00,14.44,14.5,14.43,14.5,120624.0,13.6386,13.6952,13.6291,13.6952,120624.0
2020-01-22 14:30:00,14.5,14.52,14.49,14.51,69586.0,13.6952,13.7141,13.6858,13.7047,69586.0
2020-01-22 15:00:00,14.51,14.51,14.43,14.46,177872.0,13.7047,13.7047,13.6291,13.6575,177872.0
2020-01-22 15:30:00,14.46,14.47,14.43,14.46,386717.0,13.6575,13.6669,13.6291,13.6575,386717.0
2020-01-23 09:30:00,14.37,14.4,14.24,14.35,68403.0,13.5725,13.6008,13.4497,13.5536,68403.0
2020-01-23 10:00:00,14.34,14.4,14.34,14.38,38721.0,13.5441,13.6008,13.5441,13.5819,38721.0
2020-01-23 10:30:00,14.38,14.4,14.36,14.37,46549.0,13.5819,13.6008,13.563,13.5725,46549.0
2020-01-23 11:00:00,14.37,14.39,14.33,14.34,42109.0,13.5725,13.5913,13.5347,13.5441,42109.0
2020-01-23 11:30:00,14.34,14.37,14.33,14.35,58907.0,13.5441,13.5725,13.5347,13.5536,58907.0
2020-01-23 12:00:00,14.34,14.36,14.32,14.34,37516.0,13.5441,13.563,13.5252,13.5441,37516.0
2020-01-23 12:30:00,14.33,14.35,14.33,14.34,35225.0,13.5347,13.5536,13.5347,13.5441,35225.0
2020-01-23 13:00:00,14.35,14.39,14.33,14.37,41684.0,13.5536,13.5913,13.5347,13.5725,41684.0
2020-01-23 13:30:00,14.37,14.41,14.36,14.4,38488.0,13.5725,13.6102,13.563,13.6008,38488.0
2020-01-23 14:00:00,14.4,14.43,14.39,14.41,31499.0,13.6008,13.6291,13.5913,13.6102,31499.0
2020-01-23 14:30:00,14.42,14.43,14.38,14.4,65793.0,13.6197,13.6291,13.5819,13.6008,65793.0
2020-01-23 15:00:00,14.4,14.4,14.35,14.37,98367.0,13.6008,13.6008,13.5536,13.5725,98367.0
2020-01-23 15:30:00,14.37,14.4,14.33,14.35,379211.0,13.5725,13.6008,13.5347,13.5536,379211.0
2020-01-24 09:30:00,14.29,14.34,14.15,14.21,131560.0,13.4969,13.5441,13.3647,13.4213,131560.0
2020-01-24 10:00:00,14.21,14.21,14.13,14.15,59336.0,13.4213,13.4213,13.3458,13.3647,59336.0
2020-01-24 10:30:00,14.16,14.17,14.12,14.14,39117.0,13.3741,13.3836,13.3363,13.3552,39117.0
2020-01-24 11:00:00,14.13,14.16,14.1,14.11,59175.0,13.3458,13.3741,13.3174,13.3269,59175.0
2020-01-24 11:30:00,14.11,14.11,14.06,14.06,50469.0,13.3269,13.3269,13.2797,13.2797,50469.0
2020-01-24 12:00:00,14.06,14.06,14.02,14.04,63137.0,13.2797,13.2797,13.2419,13.2608,63137.0
2020-01-24 12:30:00,14.03,14.06,14.03,14.03,23193.0,13.2513,13.2797,13.2513,13.2513,23193.0
2020-01-24 13:00:00,14.03,14.03,13.99,13.99,44779.0,13.2513,13.2513,13.2135,13.2135,44779.0
2020-01-24 13:30:00,13.99,13.99,13.96,13.98,91600.0,13.2135,13.2135,13.1852,13.2041,91600.0
2020-01-24 14:00:00,13.97,13.99,13.94,13.95,76092.0,13.1947,13.2135,13.1663,13.1758,76092.0
2020-01-24 14:30:00,13.95,14.01,13.94,14.01,138419.0,13.1758,13.2324,13.1663,13.2324,138419.0
2020-01-24 15:00:00,14.01,14.03,13.98,13.99,126162.0,13.2324,13.2513,13.2041,13.2135,126162.0
2020-01-24 15:30:00,13.99,14.0,13.92,13.95,431314.0,13.2135,13.223,13.1474,13.1758,431314.0
2020-01-27 09:30:00,13.7,13.86,13.69,13.72,434616.0,12.9396,13.0908,12.9302,12.9585,434616.0
2020-01-27 10:00:00,13.72,13.78,13.64,13.78,580940.0,12.9585,13.0152,12.883,13.0152,580940.0
2020-01-27 10:30:00,13.78,13.8,13.7,13.72,107483.0,13.0152,13.0341,12.9396,12.9585,107483.0
2020-01-27 11:00:00,13.73,13.75,13.69,13.7,98082.0,12.968,12.9869,12.9302,12.9396,98082.0
2020-01-27 11:30:00,13.71,13.77,13.69,13.75,85096.0,12.9491,13.0058,12.9302,12.9869,85096.0
2020-01-27 12:00:00,13.75,13.82,13.75,13.82,107015.0,12.9869,13.053,12.9869,13.053,107015.0
2020-01-27 12:30:00,13.82,13.84,13.78,13.79,100084.0,13.053,13.0719,13.0152,13.0246,100084.0
2020-01-27 13:00:00,13.8,13.83,13.78,13.81,74948.0,13.0341,13.0624,13.0152,13.0435,74948.0
2020-01-27 13:30:00,13.81,13.82,13.79,13.81,83063.0,13.0435,13.053,13.0246,13.0435,83063.0
2020-01-27 14:00:00,13.81,13.81,13.77,13.8,117958.0,13.0435,13.0435,13.0058,13.0341,117958.0
2020-01-27 14:30:00,13.8,13.81,13.74,13.75,146645.0,13.0341,13.0435,12.9774,12.9869,146645.0
2020-01-27 15:00:00,13.76,13.8,13.75,13.78,135771.0,12.9963,13.0341,12.9869,13.0152,135771.0
2020-01-27 15:30:00,13.77,13.78,13.66,13.67,943649.0,13.0058,13.0152,12.9019,12.9113,943649.0
2020-01-28 09:30:00,13.69,13.78,13.6,13.67,186807.0,12.9302,13.0152,12.8452,12.9113,186807.0
2020-01-28 10:00:00,13.67,13.79,13.62,13.76,310786.0,12.9113,13.0246,12.8641,12.9963,310786.0
2020-01-28 10:30:00,13.75,13.75,13.67,13.69,121538.0,12.9869,12.9869,12.9113,12.9302,121538.0
2020-01-28 11:00:00,13.7,13.71,13.61,13.64,179084.0,12.9396,12.9491,12.8546,12.883,179084.0
2020-01-28 11:30:00,13.64,13.65,13.56,13.61,73103.0,12.883,12.8924,12.8074,12.8546,73103.0
2020-01-28 12:00:00,13.6,13.62,13.59,13.62,64174.0,12.8452,12.8641,12.8357,12.8641,64174.0
2020-01-28 12:30:00,13.62,13.62,13.58,13.6,86454.0,12.8641,12.8641,12.8263,12.8452,86454.0
2020-01-28 13:00:00,13.6,13.6,13.57,13.57,59676.0,12.8452,12.8452,12.8169,12.8169,59676.0
2020-01-28 13:30:00,13.58,13.59,13.55,13.56,65306.0,12.8263,12.8357,12.798,12.8074,65306.0
2020-01-28 14:00:00,13.56,13.58,13.54,13.58,133087.0,12.8074,12.8263,12.7885,12.8263,133087.0
2020-01-28 14:30:00,13.58,13.63,13.57,13.57,139668.0,12.8263,12.8735,12.8169,12.8169,139668.0
2020-01-28 15:00:00,13.57,13.6,13.56,13.57,140958.0,12.8169,12.8452,12.8074,12.8169,140958.0
2020-01-28 15:30:00,13.58,13.6,13.5,13.52,821565.0,12.8263,12.8452,12.7507,12.7696,821565.0
2020-01-29 09:30:00,13.51,13.64,13.51,13.55,147030.0,12.7602,12.883,12.7602,12.798,147030.0
2020-01-29 10:00:00,13.54,13.55,13.45,13.52,169876.0,12.7885,12.798,12.7035,12.7696,169876.0
2020-01-29 10:30:00,13.53,13.53,13.48,13.5,81662.0,12.7791,12.7791,12.7319,12.7507,81662.0
2020-01-29 11:00:00,13.5,13.5,13.43,13.46,67610.0,12.7507,12.7507,12.6846,12.713,67610.0
2020-01-29 11:30:00,13.46,13.47,13.43,13.45,55152.0,12.713,12.7224,12.6846,12.7035,55152.0
2020-01-29 12:00:00,13.45,13.49,13.44,13.45,75762.0,12.7035,12.7413,12.6941,12.7035,75762.0
2020-01-29 12:30:00,13.45,13.46,13.38,13.38,60274.0,12.7035,12.713,12.6374,12.6374,60274.0
2020-01-29 13:00:00,13.38,13.45,13.38,13.44,72284.0,12.6374,12.7035,12.6374,12.6941,72284.0
2020-01-29 13:30:00,13.44,13.45,13.4,13.44,82456.0,12.6941,12.7035,12.6563,12.6941,82456.0
2020-01-29 14:00:00,13.43,13.45,13.39,13.4,63741.0,12.6846,12.7035,12.6468,12.6563,63741.0
2020-01-29 14:30:00,13.41,13.43,13.37,13.39,69160.0,12.6657,12.6846,12.628,12.6468,69160.0
2020-01-29 15:00:00,13.4,13.4,13.32,13.37,146155.0,12.6563,12.6563,12.5807,12.628,146155.0
2020-01-29 15:30:00,13.37,13.4,13.34,13.37,542817.0,12.628,12.6563,12.5996,12.628,542817.0
2020-01-30 09:30:00,13.21,13.4,13.18,13.33,119281.0,12.4768,12.6563,12.4485,12.5902,119281.0
2020-01-30 10:00:00,13.32,13.39,13.3,13.38,94155.0,12.5807,12.6468,12.5618,12.6374,94155.0
2020-01-30 10:30:00,13.38,13.38,13.27,13.28,75204.0,12.6374,12.6374,12.5335,12.543,75204.0
2020-01-30 11:00:00,13.27,13.36,13.27,13.36,69639.0,12.5335,12.6185,12.5335,12.6185,69639.0
2020-01-30 11:30:00,13.36,13.39,13.34,13.37,82461.0,12.6185,12.6468,12.5996,12.628,82461.0
2020-01-30 12:00:00,13.37,13.44,13.36,13.4,99398.0,12.628,12.6941,12.6185,12.6563,99398.0
2020-01-30 12:30:00,13.41,13.45,13.39,13.44,102208.0,12.6657,12.7035,12.6468,12.6941,102208.0
2020-01-30 13:00:00,13.44,13.45,13.4,13.42,94280.0,12.6941,12.7035,12.6563,12.6752,94280.0
2020-01-30 13:30:00,13.42,13.44,13.41,13.42,60881.0,12.6752,12.6941,12.6657,12.6752,60881.0
2020-01-30 14:00:00,13.42,13.48,13.39,13.46,107951.0,12.6752,12.7319,12.6468,12.713,107951.0
2020-01-30 14:30:00,13.46,13.53,13.43,13.52,388702.0,12.713,12.7791,12.6846,12.7696,388702.0
2020-01-30 15:00:00,13.52,13.62,13.52,13.61,312661.0,12.7696,12.8641,12.7696,12.8546,312661.0
2020-01-30 15:30:00,13.61,13.67,13.58,13.66,605459.0,12.8546,12.9113,12.8263,12.9019,605459.0
2020-01-31 09:30:00,13.59,13.61,13.51,13.55,114850.0,12.8357,12.8546,12.7602,12.798,114850.0
2020-01-31 10:00:00,13.54,13.6,13.54,13.55,176323.0,12.7885,12.8452,12.7885,12.798,176323.0
2020-01-31 10:30:00,13.55,13.59,13.55,13.59,133000.0,12.798,12.8357,12.798,12.8357,133000.0
2020-01-31 11:00:00,13.59,13.63,13.58,13.62,278886.0,12.8357,12.8735,12.8263,12.8641,278886.0
2020-01-31 11:30:00,13.61,13.7,13.61,13.7,124920.0,12.8546,12.9396,12.8546,12.9396,124920.0
2020-01-31 12:00:00,13.7,13.72,13.64,13.66,132564.0,12.9396,12.9585,12.883,12.9019,132564.0
2020-01-31 12:30:00,13.66,13.66,13.6,13.64,154321.0,12.9019,12.9019,12.8452,12.883,154321.0
2020-01-31 13:00:00,13.63,13.66,13.63,13.65,113786.0,12.8735,12.9019,12.8735,12.8924,113786.0
2020-01-31 13:30:00,13.65,13.66,13.62,13.66,127649.0,12.8924,12.9019,12.8641,12.9019,127649.0
2020-01-31 14:00:00,13.66,13.69,13.62,13.63,160483.0,12.9019,12.9302,12.8641,12.8735,160483.0
2020-01-31 14:30:00,13.63,13.66,13.61,13.65,208376.0,12.8735,12.9019,12.8546,12.8924,208376.0
2020-01-31 15:00:00,13.65,13.65,13.59,13.59,202102.0,12.8924,12.8924,12.8357,12.8357,202102.0
2020-01-31 15:30:00,13.59,13.65,13.55,13.63,789200.0,12.8357,12.8924,12.798,12.8735,789200.0
2020-02-03 09:30:00,13.74,13.75,13.66,13.72,158401.0,12.9774,12.9869,12.9019,12.9585,158401.0
2020-02-03 10:00:00,13.73,13.84,13.72,13.82,113944.0,12.968,13.0719,12.9585,13.053,113944.0
2020-02-03 10:30:00,13.82,13.83,13.72,13.75,84512.0,13.053,13.0624,12.9585,12.9869,84512.0
2020-02-03 11:00:00,13.75,13.75,13.68,13.68,42386.0,12.9869,12.9869,12.9208,12.9208,42386.0
2020-02-03 11:30:00,13.68,13.74,13.66,13.69,99719.0,12.9208,12.9774,12.9019,12.9302,99719.0
2020-02-03 12:00:00,13.69,13.74,13.66,13.72,88177.0,12.9302,12.9774,12.9019,12.9585,88177.0
2020-02-03 12:30:00,13.72,13.76,13.7,13.76,49696.0,12.9585,12.9963,12.9396,12.9963,49696.0
2020-02-03 13:00:00,13.76,13.77,13.66,13.66,73901.0,12.9963,13.0058,12.9019,12.9019,73901.0
2020-02-03 13:30:00,13.67,13.68,13.63,13.64,130966.0,12.9113,12.9208,12.8735,12.883,130966.0
2020-02-03 14:00:00,13.64,13.65,13.61,13.61,88128.0,12.883,12.8924,12.8546,12.8546,88128.0
2020-02-03 14:30:00,13.61,13.67,13.61,13.63,121876.0,12.8546,12.9113,12.8546,12.8735,121876.0
2020-02-03 15:00:00,13.62,13.68,13.62,13.68,146098.0,12.8641,12.9208,12.8641,12.9208,146098.0
2020-02-03 15:30:00,13.68,13.68,13.62,13.64,661114.0,12.9208,12.9208,12.8641,12.883,661114.0
2020-02-04 09:30:00,13.82,13.83,13.7,13.77,155631.0,13.053,13.0624,12.9396,13.0058,155631.0
2020-02-04 10:00:00,13.77,13.78,13.63,13.7,143859.0,13.0058,13.0152,12.8735,12.9396,143859.0
2020-02-04 10:30:00,13.71,13.72,13.63,13.68,83601.0,12.9491,12.9585,12.8735,12.9208,83601.0
2020-02-04 11:00:00,13.67,13.69,13.65,13.67,65885.0,12.9113,12.9302,12.8924,12.9113,65885.0
2020-02-04 11:30:00,13.67,13.68,13.61,13.63,48557.0,12.9113,12.9208,12.8546,12.8735,48557.0
2020-02-04 12:00:00,13.63,13.67,13.63,13.64,57380.0,12.8735,12.9113,12.8735,12.883,57380.0
2020-02-04 12:30:00,13.64,13.66,13.62,13.64,58391.0,12.883,12.9019,12.8641,12.883,58391.0
2020-02-04 13:00:00,13.64,13.65,13.63,13.65,86049.0,12.883,12.8924,12.8735,12.8924,86049.0
2020-02-04 13:30:00,13.66,13.67,13.63,13.66,73585.0,12.9019,12.9113,12.8735,12.9019,73585.0
2020-02-04 14:00:00,13.66,13.69,13.65,13.69,88518.0,12.9019,12.9302,12.8924,12.9302,88518.0
2020-02-04 14:30:00,13.68,13.74,13.68,13.73,83084.0,12.9208,12.9774,12.9208,12.968,83084.0
2020-02-04 15:00:00,13.73,13.82,13.71,13.8,138350.0,12.968,13.053,12.9491,13.0341,138350.0
2020-02-04 15:30:00,13.8,13.83,13.77,13.81,522927.0,13.0341,13.0624,13.0058,13.0435,522927.0
2020-02-05 09:30:00,13.93,13.98,13.78,13.96,84779.0,13.1569,13.2041,13.0152,13.1852,84779.0
2020-02-05 10:00:00,13.96,13.98,13.86,13.88,80113.0,13.1852,13.2041,13.0908,13.1097,80113.0
2020-02-05 10:30:00,13.88,13.9,13.85,13.9,82923.0,13.1097,13.1285,13.0813,13.1285,82923.0
2020-02-05 11:00:00,13.9,14.01,13.89,14.01,88837.0,13.1285,13.2324,13.1191,13.2324,88837.0
2020-02-05 11:30:00,14.0,14.05,13.99,14.05,86871.0,13.223,13.2702,13.2135,13.2702,86871.0
2020-02-05 12:00:00,14.04,14.07,14.03,14.05,66206.0,13.2608,13.2891,13.2513,13.2702,66206.0
2020-02-05 12:30:00,14.05,14.1,14.05,14.09,87585.0,13.2702,13.3174,13.2702,13.308,87585.0
2020-02-05 13:00:00,14.1,14.11,14.07,14.08,106125.0,13.3174,13.3269,13.2891,13.2985,106125.0
2020-02-05 13:30:00,14.08,14.13,14.07,14.12,80500.0,13.2985,13.3458,13.2891,13.3363,80500.0
2020-02-05 14:00:00,14.12,14.15,14.11,14.15,102491.0,13.3363,13.3647,13.3269,13.3647,102491.0
2020-02-05 14:30:00,14.15,14.17,14.11,14.12,159909.0,13.3647,13.3836,13.3269,13.3363,159909.0
2020-02-05 15:00:00,14.12,14.15,14.1,14.12,253767.0,13.3363,13.3647,13.3174,13.3363,253767.0
2020-02-05 15:30:00,14.12,14.13,14.03,14.09,524096.0,13.3363,13.3458,13.2513,13.308,524096.0
2020-02-06 09:30:00,14.21,14.33,14.11,14.33,122991.0,13.4213,13.5347,13.3269,13.5347,122991.0
2020-02-06 10:00:00,14.33,14.44,14.3,14.36,143948.0,13.5347,13.6386,13.5063,13.563,143948.0
2020-02-06 10:30:00,14.36,14.36,14.29,14.3,87552.0,13.563,13.563,13.4969,13.5063,87552.0
2020-02-06 11:00:00,14.3,14.36,14.3,14.34,93252.0,13.5063,13.563,13.5063,13.5441,93252.0
2020-02-06 11:30:00,14.34,14.38,14.32,14.36,106108.0,13.5441,13.5819,13.5252,13.563,106108.0
2020-02-06 12:00:00,14.36,14.44,14.35,14.43,104541.0,13.563,13.6386,13.5536,13.6291,104541.0
2020-02-06 12:30:00,14.43,14.51,14.4,14.45,188646.0,13.6291,13.7047,13.6008,13.648,188646.0
2020-02-06 13:00:00,14.45,14.5,14.4,14.42,206676.0,13.648,13.6952,13.6008,13.6197,206676.0
2020-02-06 13:30:00,14.41,14.48,14.38,14.46,171098.0,13.6102,13.6763,13.5819,13.6575,171098.0
2020-02-06 14:00:00,14.46,14.49,14.43,14.46,212979.0,13.6575,13.6858,13.6291,13.6575,212979.0
2020-02-06 14:30:00,14.46,14.5,14.43,14.49,293828.0,13.6575,13.6952,13.6291,13.6858,293828.0
2020-02-06 15:00:00,14.49,14.52,14.48,14.51,332537.0,13.6858,13.7141,13.6763,13.7047,332537.0
2020-02-06 15:30:00,14.52,14.57,14.44,14.49,1024091.0,13.7141,13.7614,13.6386,13.6858,1024091.0
2020-02-07 09:30:00,13.97,14.45,13.57,13.71,979647.0,13.1947,13.648,12.8169,12.9491,979647.0
2020-02-07 10:00:00,13.71,13.91,13.69,13.87,655832.0,12.9491,13.138,12.9302,13.1002,655832.0
2020-02-07 10:30:00,13.87,14.05,13.86,14.0,308526.0,13.1002,13.2702,13.0908,13.223,308526.0
2020-02-07 11:00:00,14.01,14.11,13.99,14.1,181119.0,13.2324,13.3269,13.2135,13.3174,181119.0
2020-02-07 11:30:00,14.11,14.17,14.05,14.13,192475.0,13.3269,13.3836,13.2702,13.3458,192475.0
2020-02-07 12:00:00,14.13,14.14,14.03,14.06,101551.0,13.3458,13.3552,13.2513,13.2797,101551.0
2020-02-07 12:30:00,14.06,14.11,14.03,14.07,140050.0,13.2797,13.3269,13.2513,13.2891,140050.0
2020-02-07 13:00:00,14.07,14.07,14.01,14.03,118826.0,13.2891,13.2891,13.2324,13.2513,118826.0
2020-02-07 13:30:00,14.03,14.05,13.98,14.04,206792.0,13.2513,13.2702,13.2041,13.2608,206792.0
2020-02-07 14:00:00,14.03,14.21,14.03,14.2,248450.0,13.2513,13.4213,13.2513,13.4119,248450.0
2020-02-07 14:30:00,14.21,14.28,14.16,14.19,313546.0,13.4213,13.4874,13.3741,13.4024,313546.0
2020-02-07 15:00:00,14.18,14.24,14.14,14.24,287195.0,13.393,13.4497,13.3552,13.4497,287195.0
2020-02-07 15:30:00,14.24,14.29,14.14,14.19,1016789.0,13.4497,13.4969,13.3552,13.4024,1016789.0
2020-02-10 09:30:00,14.1,14.19,13.84,13.89,189675.0,13.3174,13.4024,13.0719,13.1191,189675.0
2020-02-10 10:00:00,13.89,13.92,13.84,13.87,172252.0,13.1191,13.1474,13.0719,13.1002,172252.0
2020-02-10 10:30:00,13.87,13.87,13.77,13.81,115539.0,13.1002,13.1002,13.0058,13.0435,115539.0
2020-02-10 11:00:00,13.81,13.84,13.79,13.83,124643.0,13.0435,13.0719,13.0246,13.0624,124643.0
2020-02-10 11:30:00,13.83,13.85,13.74,13.77,260962.0,13.0624,13.0813,12.9774,13.0058,260962.0
2020-02-10 12:00:00,13.77,13.77,13.67,13.67,139682.0,13.0058,13.0058,12.9113,12.9113,139682.0
2020-02-10 12:30:00,13.68,13.69,13.63,13.65,152236.0,12.9208,12.9302,12.8735,12.8924,152236.0
2020-02-10 13:00:00,13.65,13.67,13.64,13.67,143151.0,12.8924,12.9113,12.883,12.9113,143151.0
2020-02-10 13:30:00,13.67,13.73,13.66,13.71,146473.0,12.9113,12.968,12.9019,12.9491,146473.0
2020-02-10 14:00:00,13.71,13.74,13.7,13.73,95638.0,12.9491,12.9774,12.9396,12.968,95638.0
2020-02-10 14:30:00,13.73,13.78,13.71,13.76,149671.0,12.968,13.0152,12.9491,12.9963,149671.0
2020-02-10 15:00:00,13.76,13.78,13.74,13.77,147098.0,12.9963,13.0152,12.9774,13.0058,147098.0
2020-02-10 15:30:00,13.78,13.8,13.71,13.76,634903.0,13.0152,13.0341,12.9491,12.9963,634903.0
2020-02-11 09:30:00,13.85,13.98,13.8,13.87,121074.0,13.0813,13.2041,13.0341,13.1002,121074.0
2020-02-11 10:00:00,13.88,14.01,13.87,14.0,104487.0,13.1097,13.2324,13.1002,13.223,104487.0
2020-02-11 10:30:00,14.0,14.04,13.98,14.04,103534.0,13.223,13.2608,13.2041,13.2608,103534.0
2020-02-11 11:00:00,14.04,14.04,14.0,14.03,56941.0,13.2608,13.2608,13.223,13.2513,56941.0
2020-02-11 11:30:00,14.04,14.04,13.99,14.02,65563.0,13.2608,13.2608,13.2135,13.2419,65563.0
2020-02-11 12:00:00,14.02,14.03,13.99,14.0,49537.0,13.2419,13.2513,13.2135,13.223,49537.0
2020-02-11 12:30:00,14.0,14.01,13.98,13.99,43701.0,13.223,13.2324,13.2041,13.2135,43701.0
2020-02-11 13:00:00,13.99,14.02,13.98,14.02,34839.0,13.2135,13.2419,13.2041,13.2419,34839.0
2020-02-11 13:30:00,14.02,14.03,13.99,14.02,54434.0,13.2419,13.2513,13.2135,13.2419,54434.0
2020-02-11 14:00:00,14.02,14.02,13.97,13.97,76963.0,13.2419,13.2419,13.1947,13.1947,76963.0
2020-02-11 14:30:00,13.98,13.98,13.95,13.98,92763.0,13.2041,13.2041,13.1758,13.2041,92763.0
2020-02-11 15:00:00,13.98,14.03,13.97,14.02,142033.0,13.2041,13.2513,13.1947,13.2419,142033.0
2020-02-11 15:30:00,14.02,14.14,14.01,14.13,465030.0,13.2419,13.3552,13.2324,13.3458,465030.0
2020-02-12 09:30:00,14.18,14.33,14.16,14.33,101073.0,13.393,13.5347,13.3741,13.5347,101073.0
2020-02-12 10:00:00,14.33,14.4,14.31,14.37,131988.0,13.5347,13.6008,13.5158,13.5725,131988.0
2020-02-12 10:30:00,14.36,14.44,14.34,14.42,68491.0,13.563,13.6386,13.5441,13.6197,68491.0
2020-02-12 11:00:00,14.42,14.43,14.35,14.38,56636.0,13.6197,13.6291,13.5536,13.5819,56636.0
2020-02-12 11:30:00,14.38,14.38,14.24,14.28,189157.0,13.5819,13.5819,13.4497,13.4874,189157.0
2020-02-12 12:00:00,14.28,14.3,14.24,14.26,74435.0,13.4874,13.5063,13.4497,13.4686,74435.0
2020-02-12 12:30:00,14.26,14.32,14.25,14.31,51215.0,13.4686,13.5252,13.4591,13.5158,51215.0
2020-02-12 13:00:00,14.31,14.31,14.25,14.26,48820.0,13.5158,13.5158,13.4591,13.4686,48820.0
2020-02-12 13:30:00,14.26,14.31,14.26,14.31,65047.0,13.4686,13.5158,13.4686,13.5158,65047.0
2020-02-12 14:00:00,14.31,14.35,14.3,14.34,70533.0,13.5158,13.5536,13.5063,13.5441,70533.0
2020-02-12 14:30:00,14.34,14.41,14.33,14.4,89631.0,13.5441,13.6102,13.5347,13.6008,89631.0
2020-02-12 15:00:00,14.4,14.46,14.39,14.46,167098.0,13.6008,13.6575,13.5913,13.6575,167098.0
2020-02-12 15:30:00,14.46,14.5,14.44,14.45,588568.0,13.6575,13.6952,13.6386,13.648,588568.0
2020-02-13 09:30:00,14.41,14.41,14.32,14.34,67607.0,13.6102,13.6102,13.5252,13.5441,67607.0
2020-02-13 10:00:00,14.34,14.37,14.29,14.33,46693.0,13.5441,13.5725,13.4969,13.5347,46693.0
2020-02-13 10:30:00,14.33,14.45,14.32,14.4,74279.0,13.5347,13.648,13.5252,13.6008,74279.0
2020-02-13 11:00:00,14.4,14.44,14.39,14.42,50295.0,13.6008,13.6386,13.5913,13.6197,50295.0
2020-02-13 11:30:00,14.42,14.46,14.4,14.46,63292.0,13.6197,13.6575,13.6008,13.6575,63292.0
2020-02-13 12:00:00,14.46,14.47,14.42,14.42,51825.0,13.6575,13.6669,13.6197,13.6197,51825.0
2020-02-13 12:30:00,14.42,14.42,14.33,14.34,41719.0,13.6197,13.6197,13.5347,13.5441,41719.0
2020-02-13 13:00:00,14.34,14.37,14.32,14.33,54969.0,13.5441,13.5725,13.5252,13.5347,54969.0
2020-02-13 13:30:00,14.33,14.39,14.32,14.38,84710.0,13.5347,13.5913,13.5252,13.5819,84710.0
2020-02-13 14:00:00,14.37,14.39,14.35,14.38,83856.0,13.5725,13.5913,13.5536,13.5819,83856.0
2020-02-13 14:30:00,14.39,14.39,14.34,14.37,92956.0,13.5913,13.5913,13.5441,13.5725,92956.0
2020-02-13 15:00:00,14.37,14.41,14.35,14.4,127678.0,13.5725,13.6102,13.5536,13.6008,127678.0
2020-02-13 15:30:00,14.4,14.41,14.33,14.4,528618.0,13.6008,13.6102,13.5347,13.6008,528618.0
2020-02-14 09:30:00,14.42,14.44,14.32,14.35,62035.0,13.6197,13.6386,13.5252,13.5536,62035.0
2020-02-14 10:00:00,14.36,14.42,14.35,14.41,37841.0,13.563,13.6197,13.5536,13.6102,37841.0
2020-02-14 10:30:00,14.4,14.45,14.4,14.45,36008.0,13.6008,13.648,13.6008,13.648,36008.0
2020-02-14 11:00:00,14.44,14.52,14.44,14.5,60227.0,13.6386,13.7141,13.6386,13.6952,60227.0
2020-02-14 11:30:00,14.5,14.51,14.47,14.5,31879.0,13.6952,13.7047,13.6669,13.6952,31879.0
2020-02-14 12:00:00,14.5,14.5,14.46,14.47,43503.0,13.6952,13.6952,13.6575,13.6669,43503.0
2020-02-14 12:30:00,14.47,14.5,14.44,14.48,40050.0,13.6669,13.6952,13.6386,13.6763,40050.0
2020-02-14 13:00:00,14.48,14.5,14.46,14.46,49154.0,13.6763,13.6952,13.6575,13.6575,49154.0
2020-02-14 13:30:00,14.46,14.48,14.43,14.45,68645.0,13.6575,13.6763,13.6291,13.648,68645.0
2020-02-14 14:00:00,14.45,14.48,14.44,14.48,79561.0,13.648,13.6763,13.6386,13.6763,79561.0
2020-02-14 14:30:00,14.48,14.51,14.46,14.49,129529.0,13.6763,13.7047,13.6575,13.6858,129529.0
2020-02-14 15:00:00,14.49,14.54,14.47,14.53,143266.0,13.6858,13.733,13.6669,13.7236,143266.0
2020-02-14 15:30:00,14.53,14.62,14.52,14.6,549804.0,13.7236,13.8086,13.7141,13.7897,549804.0
2020-02-18 09:30:00,14.56,14.6,14.45,14.5,97706.0,13.7519,13.7897,13.648,13.6952,97706.0
2020-02-18 10:00:00,14.51,14.52,14.45,14.46,68128.0,13.7047,13.7141,13.648,13.6575,68128.0
2020-02-18 10:30:00,14.46,14.51,14.45,14.48,38630.0,13.6575,13.7047,13.648,13.6763,38630.0
2020-02-18 11:00:00,14.48,14.51,14.46,14.49,47711.0,13.6763,13.7047,13.6575,13.6858,47711.0
2020-02-18 11:30:00,14.49,14.5,14.45,14.49,34841.0,13.6858,13.6952,13.648,13.6858,34841.0
2020-02-18 12:00:00,14.49,14.52,14.48,14.51,40918.0,13.6858,13.7141,13.6763,13.7047,40918.0
2020-02-18 12:30:00,14.51,14.54,14.5,14.54,48330.0,13.7047,13.733,13.6952,13.733,48330.0
2020-02-18 13:00:00,14.54,14.55,14.51,14.53,35902.0,13.733,13.7425,13.7047,13.7236,35902.0
2020-02-18 13:30:00,14.53,14.55,14.5,14.53,46170.0,13.7236,13.7425,13.6952,13.7236,46170.0
2020-02-18 14:00:00,14.53,14.56,14.49,14.54,72808.0,13.7236,13.7519,13.6858,13.733,72808.0
2020-02-18 14:30:00,14.54,14.57,14.53,14.54,52080.0,13.733,13.7614,13.7236,13.733,52080.0
2020-02-18 15:00:00,14.55,14.59,14.52,14.53,74348.0,13.7425,13.7802,13.7141,13.7236,74348.0
2020-02-18 15:30:00,14.53,14.53,14.48,14.5,327867.0,13.7236,13.7236,13.6763,13.6952,327867.0
2020-02-19 09:30:00,14.55,14.65,14.46,14.63,82548.0,13.7425,13.8369,13.6575,13.818,82548.0
2020-02-19 10:00:00,14.63,14.65,14.6,14.63,39333.0,13.818,13.8369,13.7897,13.818,39333.0
2020-02-19 10:30:00,14.63,14.65,14.57,14.62,101238.0,13.818,13.8369,13.7614,13.8086,101238.0
2020-02-19 11:00:00,14.62,14.64,14.61,14.64,57259.0,13.8086,13.8275,13.7991,13.8275,57259.0
2020-02-19 11:30:00,14.64,14.64,14.61,14.62,55593.0,13.8275,13.8275,13.7991,13.8086,55593.0
2020-02-19 12:00:00,14.62,14.67,14.61,14.66,35386.0,13.8086,13.8558,13.7991,13.8464,35386.0
2020-02-19 12:30:00,14.65,14.67,14.64,14.66,47557.0,13.8369,13.8558,13.8275,13.8464,47557.0
2020-02-19 13:00:00,14.66,14.68,14.65,14.67,51543.0,13.8464,13.8652,13.8369,13.8558,51543.0
2020-02-19 13:30:00,14.67,14.68,14.64,14.67,60120.0,13.8558,13.8652,13.8275,13.8558,60120.0
2020-02-19 14:00:00,14.68,14.69,14.66,14.69,52211.0,13.8652,13.8747,13.8464,13.8747,52211.0
2020-02-19 14:30:00,14.69,14.79,14.69,14.71,179275.0,13.8747,13.9691,13.8747,13.8936,179275.0
2020-02-19 15:00:00,14.72,14.73,14.68,14.68,83323.0,13.903,13.9125,13.8652,13.8652,83323.0
2020-02-19 15:30:00,14.68,14.69,14.6,14.61,326873.0,13.8652,13.8747,13.7897,13.7991,326873.0
2020-02-20 09:30:00,14.74,14.74,14.36,14.47,232676.0,13.9219,13.9219,13.563,13.6669,232676.0
2020-02-20 10:00:00,14.47,14.59,14.47,14.59,102280.0,13.6669,13.7802,13.6669,13.7802,102280.0
2020-02-20 10:30:00,14.59,14.67,14.59,14.63,86273.0,13.7802,13.8558,13.7802,13.818,86273.0
2020-02-20 11:00:00,14.63,14.67,14.55,14.56,136045.0,13.818,13.8558,13.7425,13.7519,136045.0
2020-02-20 11:30:00,14.56,14.57,14.45,14.54,93363.0,13.7519,13.7614,13.648,13.733,93363.0
2020-02-20 12:00:00,14.53,14.55,14.47,14.48,91224.0,13.7236,13.7425,13.6669,13.6763,91224.0
2020-02-20 12:30:00,14.49,14.54,14.46,14.53,76920.0,13.6858,13.733,13.6575,13.7236,76920.0
2020-02-20 13:00:00,14.54,14.59,14.52,14.55,69045.0,13.733,13.7802,13.7141,13.7425,69045.0
2020-02-20 13:30:00,14.56,14.56,14.53,14.56,64899.0,13.7519,13.7519,13.7236,13.7519,64899.0
2020-02-20 14:00:00,14.56,14.6,14.55,14.56,74368.0,13.7519,13.7897,13.7425,13.7519,74368.0
2020-02-20 14:30:00,14.56,14.61,14.56,14.57,72457.0,13.7519,13.7991,13.7519,13.7614,72457.0
2020-02-20 15:00:00,14.58,14.59,14.54,14.58,95803.0,13.7708,13.7802,13.733,13.7708,95803.0
2020-02-20 15:30:00,14.57,14.58,14.52,14.55,413771.0,13.7614,13.7708,13.7141,13.7425,413771.0
2020-02-21 09:30:00,14.47,14.48,14.38,14.44,118487.0,13.6669,13.6763,13.5819,13.6386,118487.0
2020-02-21 10:00:00,14.44,14.49,14.41,14.46,67484.0,13.6386,13.6858,13.6102,13.6575,67484.0
2020-02-21 10:30:00,14.46,14.46,14.39,14.46,39292.0,13.6575,13.6575,13.5913,13.6575,39292.0
2020-02-21 11:00:00,14.45,14.47,14.42,14.46,54975.0,13.648,13.6669,13.6197,13.6575,54975.0
2020-02-21 11:30:00,14.46,14.47,14.45,14.46,21733.0,13.6575,13.6669,13.648,13.6575,21733.0
2020-02-21 12:00:00,14.45,14.46,14.4,14.41,30842.0,13.648,13.6575,13.6008,13.6102,30842.0
2020-02-21 12:30:00,14.41,14.43,14.39,14.43,48562.0,13.6102,13.6291,13.5913,13.6291,48562.0
2020-02-21 13:00:00,14.42,14.43,14.38,14.39,28982.0,13.6197,13.6291,13.5819,13.5913,28982.0
2020-02-21 13:30:00,14.38,14.39,14.34,14.37,48913.0,13.5819,13.5913,13.5441,13.5725,48913.0
2020-02-21 14:00:00,14.37,14.39,14.35,14.37,81079.0,13.5725,13.5913,13.5536,13.5725,81079.0
2020-02-21 14:30:00,14.37,14.38,14.33,14.34,70004.0,13.5725,13.5819,13.5347,13.5441,70004.0
2020-02-21 15:00:00,14.33,14.35,14.3,14.34,113434.0,13.5347,13.5536,13.5063,13.5441,113434.0
2020-02-21 15:30:00,14.34,14.36,14.3,14.35,330791.0,13.5441,13.563,13.5063,13.5536,330791.0
2020-02-24 09:30:00,14.0,14.14,13.88,13.88,161653.0,13.223,13.3552,13.1097,13.1097,161653.0
2020-02-24 10:00:00,13.89,13.96,13.83,13.86,129496.0,13.1191,13.1852,13.0624,13.0908,129496.0
2020-02-24 10:30:00,13.85,13.91,13.82,13.91,75640.0,13.0813,13.138,13.053,13.138,75640.0
2020-02-24 11:00:00,13.91,13.91,13.85,13.86,83229.0,13.138,13.138,13.0813,13.0908,83229.0
2020-02-24 11:30:00,13.86,13.86,13.78,13.81,85927.0,13.0908,13.0908,13.0152,13.0435,85927.0
2020-02-24 12:00:00,13.81,13.81,13.74,13.77,91047.0,13.0435,13.0435,12.9774,13.0058,91047.0
2020-02-24 12:30:00,13.76,13.8,13.73,13.74,72133.0,12.9963,13.0341,12.968,12.9774,72133.0
2020-02-24 13:00:00,13.73,13.75,13.68,13.74,72795.0,12.968,12.9869,12.9208,12.9774,72795.0
2020-02-24 13:30:00,13.74,13.74,13.69,13.71,66674.0,12.9774,12.9774,12.9302,12.9491,66674.0
2020-02-24 14:00:00,13.71,13.73,13.63,13.7,87911.0,12.9491,12.968,12.8735,12.9396,87911.0
2020-02-24 14:30:00,13.7,13.76,13.69,13.74,126320.0,12.9396,12.9963,12.9302,12.9774,126320.0
2020-02-24 15:00:00,13.74,13.77,13.71,13.74,129269.0,12.9774,13.0058,12.9491,12.9774,129269.0
2020-02-24 15:30:00,13.74,13.74,13.61,13.62,508150.0,12.9774,12.9774,12.8546,12.8641,508150.0
2020-02-25 09:30:00,13.68,13.87,13.38,13.49,316638.0,12.9208,13.1002,12.6374,12.7413,316638.0
2020-02-25 10:00:00,13.48,13.51,13.38,13.42,772023.0,12.7319,12.7602,12.6374,12.6752,772023.0
2020-02-25 10:30:00,13.43,13.51,13.39,13.44,648026.0,12.6846,12.7602,12.6468,12.6941,648026.0
2020-02-25 11:00:00,13.44,13.51,13.36,13.4,1031790.0,12.6941,12.7602,12.6185,12.6563,1031790.0
2020-02-25 11:30:00,13.4,13.43,13.34,13.38,165568.0,12.6563,12.6846,12.5996,12.6374,165568.0
2020-02-25 12:00:00,13.38,13.39,13.22,13.23,74498.0,12.6374,12.6468,12.4863,12.4957,74498.0
2020-02-25 12:30:00,13.23,13.27,13.13,13.17,150297.0,12.4957,12.5335,12.4013,12.4391,150297.0
2020-02-25 13:00:00,13.16,13.2,13.11,13.11,85816.0,12.4296,12.4674,12.3824,12.3824,85816.0
2020-02-25 13:30:00,13.11,13.11,13.04,13.04,127192.0,12.3824,12.3824,12.3163,12.3163,127192.0
2020-02-25 14:00:00,13.04,13.05,12.94,12.95,174623.0,12.3163,12.3257,12.2218,12.2313,174623.0
2020-02-25 14:30:00,12.95,13.0,12.88,12.98,245547.0,12.2313,12.2785,12.1652,12.2596,245547.0
2020-02-25 15:00:00,12.98,13.04,12.88,12.91,352988.0,12.2596,12.3163,12.1652,12.1935,352988.0
2020-02-25 15:30:00,12.91,12.93,12.81,12.85,756975.0,12.1935,12.2124,12.099,12.1368,756975.0
2020-02-26 09:30:00,12.88,12.95,12.8,12.81,103983.0,12.1652,12.2313,12.0896,12.099,103983.0
2020-02-26 10:00:00,12.81,12.82,12.68,12.71,141247.0,12.099,12.1085,11.9763,12.0046,141247.0
2020-02-26 10:30:00,12.71,12.76,12.7,12.71,57999.0,12.0046,12.0518,11.9951,12.0046,57999.0
2020-02-26 11:00:00,12.71,12.71,12.62,12.68,76622.0,12.0046,12.0046,11.9196,11.9763,76622.0
2020-02-26 11:30:00,12.68,12.68,12.54,12.55,74805.0,11.9763,11.9763,11.844,11.8535,74805.0
2020-02-26 12:00:00,12.55,12.58,12.44,12.46,153318.0,11.8535,11.8818,11.7496,11.7685,153318.0
2020-02-26 12:30:00,12.48,12.5,12.44,12.48,124896.0,11.7874,11.8062,11.7496,11.7874,124896.0
2020-02-26 13:00:00,12.47,12.49,12.39,12.42,138695.0,11.7779,11.7968,11.7023,11.7307,138695.0
2020-02-26 13:30:00,12.42,12.42,12.26,12.29,218770.0,11.7307,11.7307,11.5796,11.6079,218770.0
2020-02-26 14:00:00,12.29,12.36,12.26,12.27,136896.0,11.6079,11.674,11.5796,11.589,136896.0
2020-02-26 14:30:00,12.28,12.33,12.21,12.22,221916.0,11.5985,11.6457,11.5323,11.5418,221916.0
2020-02-26 15:00:00,12.22,12.3,12.21,12.29,335649.0,11.5418,11.6173,11.5323,11.6079,335649.0
2020-02-26 15:30:00,12.29,12.42,12.28,12.33,830706.0,11.6079,11.7307,11.5985,11.6457,830706.0
2020-02-27 09:30:00,12.09,12.1,11.78,11.88,189796.0,11.419,11.4284,11.1262,11.2207,189796.0
2020-02-27 10:00:00,11.89,11.91,11.73,11.77,132824.0,11.2301,11.249,11.079,11.1168,132824.0
2020-02-27 10:30:00,11.77,12.05,11.76,12.05,318605.0,11.1168,11.3812,11.1073,11.3812,318605.0
2020-02-27 11:00:00,12.04,12.16,12.03,12.1,143886.0,11.3718,11.4851,11.3623,11.4284,143886.0
2020-02-27 11:30:00,12.1,12.2,12.06,12.2,218977.0,11.4284,11.5229,11.3907,11.5229,218977.0
2020-02-27 12:00:00,12.2,12.33,12.19,12.33,133413.0,11.5229,11.6457,11.5134,11.6457,133413.0
2020-02-27 12:30:00,12.32,12.41,12.31,12.31,147242.0,11.6362,11.7212,11.6268,11.6268,147242.0
2020-02-27 13:00:00,12.31,12.37,12.27,12.28,104217.0,11.6268,11.6835,11.589,11.5985,104217.0
2020-02-27 13:30:00,12.29,12.3,12.11,12.13,129524.0,11.6079,11.6173,11.4379,11.4568,129524.0
2020-02-27 14:00:00,12.13,12.16,12.06,12.15,101607.0,11.4568,11.4851,11.3907,11.4757,101607.0
2020-02-27 14:30:00,12.14,12.14,12.04,12.05,100511.0,11.4662,11.4662,11.3718,11.3812,100511.0
2020-02-27 15:00:00,12.05,12.09,11.99,12.0,134159.0,11.3812,11.419,11.3245,11.334,134159.0
2020-02-27 15:30:00,12.0,12.03,11.92,11.92,1088992.0,11.334,11.3623,11.2584,11.2584,1088992.0
2020-02-28 09:30:00,11.51,11.94,11.51,11.74,298689.0,10.8712,11.2773,10.8712,11.0884,298689.0
2020-02-28 10:00:00,11.75,11.88,11.66,11.79,285556.0,11.0979,11.2207,11.0129,11.1356,285556.0
2020-02-28 10:30:00,11.78,12.05,11.77,11.98,324346.0,11.1262,11.3812,11.1168,11.3151,324346.0
2020-02-28 11:00:00,11.98,12.04,11.89,12.03,258444.0,11.3151,11.3718,11.2301,11.3623,258444.0
2020-02-28 11:30:00,12.03,12.22,11.97,12.01,370620.0,11.3623,11.5418,11.3057,11.3434,370620.0
2020-02-28 12:00:00,12.0,12.06,11.93,12.03,459154.0,11.334,11.3907,11.2679,11.3623,459154.0
2020-02-28 12:30:00,12.04,12.08,11.94,11.98,602285.0,11.3718,11.4096,11.2773,11.3151,602285.0
2020-02-28 13:00:00,11.97,12.06,11.94,12.0,893994.0,11.3057,11.3907,11.2773,11.334,893994.0
2020-02-28 13:30:00,12.0,12.0,11.74,11.79,317660.0,11.334,11.334,11.0884,11.1356,317660.0
2020-02-28 14:00:00,11.79,11.89,11.74,11.83,419479.0,11.1356,11.2301,11.0884,11.1734,419479.0
2020-02-28 14:30:00,11.82,11.96,11.8,11.87,816905.0,11.164,11.2962,11.1451,11.2112,816905.0
2020-02-28 15:00:00,11.88,11.88,11.72,11.72,564097.0,11.2207,11.2207,11.0695,11.0695,564097.0
2020-02-28 15:30:00,11.73,12.09,11.72,12.07,1404910.0,11.079,11.419,11.0695,11.4001,1404910.0
2020-03-02 09:30:00,12.12,12.12,11.77,11.86,459190.0,11.4473,11.4473,11.1168,11.2018,459190.0
2020-03-02 10:00:00,11.87,11.89,11.74,11.88,204457.0,11.2112,11.2301,11.0884,11.2207,204457.0
2020-03-02 10:30:00,11.89,12.04,11.83,11.98,191460.0,11.2301,11.3718,11.1734,11.3151,191460.0
2020-03-02 11:00:00,11.97,12.08,11.95,12.08,258874.0,11.3057,11.4096,11.2868,11.4096,258874.0
2020-03-02 11:30:00,12.08,12.24,12.04,12.19,309015.0,11.4096,11.5607,11.3718,11.5134,309015.0
2020-03-02 12:00:00,12.19,12.23,12.1,12.13,91977.0,11.5134,11.5512,11.4284,11.4568,91977.0
2020-03-02 12:30:00,12.14,12.22,12.14,12.21,127751.0,11.4662,11.5418,11.4662,11.5323,127751.0
2020-03-02 13:00:00,12.2,12.22,12.09,12.12,108389.0,11.5229,11.5418,11.419,11.4473,108389.0
2020-03-02 13:30:00,12.12,12.17,12.08,12.15,78300.0,11.4473,11.4946,11.4096,11.4757,78300.0
2020-03-02 14:00:00,12.15,12.18,12.11,12.12,100916.0,11.4757,11.504,11.4379,11.4473,100916.0
2020-03-02 14:30:00,12.13,12.13,12.01,12.07,171723.0,11.4568,11.4568,11.3434,11.4001,171723.0
2020-03-02 15:00:00,12.07,12.18,12.06,12.14,240162.0,11.4001,11.504,11.3907,11.4662,240162.0
2020-03-02 15:30:00,12.14,12.44,12.14,12.43,1027531.0,11.4662,11.7496,11.4662,11.7401,1027531.0
2020-03-03 09:30:00,12.33,12.48,12.16,12.35,258207.0,11.6457,11.7874,11.4851,11.6646,258207.0
2020-03-03 10:00:00,12.35,12.75,12.34,12.43,459819.0,11.6646,12.0424,11.6551,11.7401,459819.0
2020-03-03 10:30:00,12.42,12.47,12.29,12.41,166095.0,11.7307,11.7779,11.6079,11.7212,166095.0
2020-03-03 11:00:00,12.4,12.44,12.07,12.11,232560.0,11.7118,11.7496,11.4001,11.4379,232560.0
2020-03-03 11:30:00,12.11,12.22,12.06,12.21,135843.0,11.4379,11.5418,11.3907,11.5323,135843.0
2020-03-03 12:00:00,12.21,12.28,12.15,12.17,93085.0,11.5323,11.5985,11.4757,11.4946,93085.0
2020-03-03 12:30:00,12.17,12.21,12.12,12.15,71599.0,11.4946,11.5323,11.4473,11.4757,71599.0
2020-03-03 13:00:00,12.14,12.14,11.94,12.01,107437.0,11.4662,11.4662,11.2773,11.3434,107437.0
2020-03-03 13:30:00,12.02,12.04,11.93,11.94,126267.0,11.3529,11.3718,11.2679,11.2773,126267.0
2020-03-03 14:00:00,11.94,11.97,11.78,11.92,191934.0,11.2773,11.3057,11.1262,11.2584,191934.0
2020-03-03 14:30:00,11.91,11.98,11.85,11.95,173202.0,11.249,11.3151,11.1923,11.2868,173202.0
2020-03-03 15:00:00,11.96,12.11,11.94,12.1,188655.0,11.2962,11.4379,11.2773,11.4284,188655.0
2020-03-03 15:30:00,12.09,12.1,11.82,11.83,991585.0,11.419,11.4284,11.164,11.1734,991585.0
2020-03-04 09:30:00,11.94,11.97,11.6,11.63,322710.0,11.2773,11.3057,10.9562,10.9845,322710.0
2020-03-04 10:00:00,11.62,11.78,11.61,11.74,356037.0,10.9751,11.1262,10.9656,11.0884,356037.0
2020-03-04 10:30:00,11.74,11.74,11.57,11.61,116082.0,11.0884,11.0884,10.9279,10.9656,116082.0
2020-03-04 11:00:00,11.62,11.68,11.59,11.66,136642.0,10.9751,11.0318,10.9467,11.0129,136642.0
2020-03-04 11:30:00,11.66,11.67,11.51,11.56,128648.0,11.0129,11.0223,10.8712,10.9184,128648.0
2020-03-04 12:00:00,11.55,11.67,11.55,11.64,182692.0,10.909,11.0223,10.909,10.994,182692.0
2020-03-04 12:30:00,11.65,11.72,11.59,11.71,156745.0,11.0034,11.0695,10.9467,11.0601,156745.0
2020-03-04 13:00:00,11.72,11.74,11.66,11.72,167263.0,11.0695,11.0884,11.0129,11.0695,167263.0
2020-03-04 13:30:00,11.72,11.73,11.65,11.68,92082.0,11.0695,11.079,11.0034,11.0318,92082.0
2020-03-04 14:00:00,11.68,11.72,11.64,11.7,80072.0,11.0318,11.0695,10.994,11.0506,80072.0
2020-03-04 14:30:00,11.71,11.72,11.62,11.69,115668.0,11.0601,11.0695,10.9751,11.0412,115668.0
2020-03-04 15:00:00,11.68,11.76,11.67,11.75,181511.0,11.0318,11.1073,11.0223,11.0979,181511.0
2020-03-04 15:30:00,11.75,11.8,11.71,11.76,1153161.0,11.0979,11.1451,11.0601,11.1073,1153161.0
2020-03-05 09:30:00,11.49,11.49,11.25,11.33,197604.0,10.8523,10.8523,10.6256,10.7012,197604.0
2020-03-05 10:00:00,11.32,11.45,11.27,11.34,79254.0,10.6917,10.8145,10.6445,10.7106,79254.0
2020-03-05 10:30:00,11.34,11.4,11.3,11.34,83120.0,10.7106,10.7673,10.6728,10.7106,83120.0
2020-03-05 11:00:00,11.34,11.45,11.32,11.43,57412.0,10.7106,10.8145,10.6917,10.7956,57412.0
2020-03-05 11:30:00,11.44,11.45,11.32,11.35,85659.0,10.8051,10.8145,10.6917,10.7201,85659.0
2020-03-05 12:00:00,11.35,11.36,11.25,11.26,96657.0,10.7201,10.7295,10.6256,10.6351,96657.0
2020-03-05 12:30:00,11.26,11.28,11.14,11.19,155174.0,10.6351,10.654,10.5217,10.5689,155174.0
2020-03-05 13:00:00,11.19,11.2,11.12,11.19,142529.0,10.5689,10.5784,10.5028,10.5689,142529.0
2020-03-05 13:30:00,11.19,11.22,11.15,11.21,64302.0,10.5689,10.5973,10.5312,10.5878,64302.0
2020-03-05 14:00:00,11.2,11.22,11.14,11.14,97296.0,10.5784,10.5973,10.5217,10.5217,97296.0
2020-03-05 14:30:00,11.14,11.21,11.13,11.17,110006.0,10.5217,10.5878,10.5123,10.5501,110006.0
2020-03-05 15:00:00,11.17,11.17,11.02,11.04,109971.0,10.5501,10.5501,10.4084,10.4273,109971.0
2020-03-05 15:30:00,11.04,11.11,11.01,11.07,508031.0,10.4273,10.4934,10.3989,10.4556,508031.0
2020-03-06 09:30:00,10.61,10.96,10.58,10.92,319051.0,10.0211,10.3517,9.9928,10.3139,319051.0
2020-03-06 10:00:00,10.93,11.02,10.85,10.99,111203.0,10.3234,10.4084,10.2478,10.38,111203.0
2020-03-06 10:30:00,11.0,11.09,10.94,11.09,103678.0,10.3895,10.4745,10.3328,10.4745,103678.0
2020-03-06 11:00:00,11.08,11.09,10.76,10.77,97876.0,10.4651,10.4745,10.1628,10.1723,97876.0
2020-03-06 11:30:00,10.77,10.82,10.71,10.79,92116.0,10.1723,10.2195,10.1156,10.1911,92116.0
2020-03-06 12:00:00,10.79,10.94,10.77,10.87,597552.0,10.1911,10.3328,10.1723,10.2667,597552.0
2020-03-06 12:30:00,10.86,11.01,10.86,10.95,213134.0,10.2573,10.3989,10.2573,10.3423,213134.0
2020-03-06 13:00:00,10.94,11.11,10.94,11.01,375779.0,10.3328,10.4934,10.3328,10.3989,375779.0
2020-03-06 13:30:00,11.01,11.07,10.96,10.97,174590.0,10.3989,10.4556,10.3517,10.3612,174590.0
2020-03-06 14:00:00,10.97,11.04,10.94,11.01,177291.0,10.3612,10.4273,10.3328,10.3989,177291.0
2020-03-06 14:30:00,11.0,11.01,10.84,10.85,176197.0,10.3895,10.3989,10.2384,10.2478,176197.0
2020-03-06 15:00:00,10.86,10.9,10.84,10.86,204765.0,10.2573,10.295,10.2384,10.2573,204765.0
2020-03-06 15:30:00,10.85,11.06,10.83,11.02,647442.0,10.2478,10.4462,10.2289,10.4084,647442.0
2020-03-09 09:30:00,10.28,10.57,10.25,10.36,116696.0,9.7095,9.9834,9.6811,9.785,116696.0
2020-03-09 10:00:00,10.34,10.46,10.26,10.36,301106.0,9.7661,9.8795,9.6906,9.785,301106.0
2020-03-09 10:30:00,10.36,10.5,10.35,10.37,213096.0,9.785,9.9172,9.7756,9.7945,213096.0
2020-03-09 11:00:00,10.37,10.49,10.33,10.46,220051.0,9.7945,9.9078,9.7567,9.8795,220051.0
2020-03-09 11:30:00,10.45,10.55,10.44,10.5,57711.0,9.87,9.9645,9.8606,9.9172,57711.0
2020-03-09 12:00:00,10.49,10.57,10.41,10.43,156811.0,9.9078,9.9834,9.8322,9.8511,156811.0
2020-03-09 12:30:00,10.42,10.44,10.36,10.37,123152.0,9.8417,9.8606,9.785,9.7945,123152.0
2020-03-09 13:00:00,10.37,10.4,10.31,10.33,147133.0,9.7945,9.8228,9.7378,9.7567,147133.0
2020-03-09 13:30:00,10.33,10.36,10.13,10.16,127542.0,9.7567,9.785,9.5678,9.5961,127542.0
2020-03-09 14:00:00,10.16,10.18,10.07,10.09,108756.0,9.5961,9.615,9.5111,9.53,108756.0
2020-03-09 14:30:00,10.09,10.21,10.07,10.19,146323.0,9.53,9.6433,9.5111,9.6244,146323.0
2020-03-09 15:00:00,10.19,10.28,10.15,10.26,263416.0,9.6244,9.7095,9.5867,9.6906,263416.0
2020-03-09 15:30:00,10.25,10.31,10.14,10.14,956989.0,9.6811,9.7378,9.5772,9.5772,956989.0
2020-03-10 09:30:00,10.34,10.48,10.2,10.42,321297.0,9.8565,9.99,9.7231,9.9328,321297.0
2020-03-10 10:00:00,10.41,10.49,10.3,10.3,121174.0,9.9233,9.9995,9.8184,9.8184,121174.0
2020-03-10 10:30:00,10.29,10.32,10.22,10.22,173952.0,9.8089,9.8375,9.7422,9.7422,173952.0
2020-03-10 11:00:00,10.22,10.28,10.12,10.13,164173.0,9.7422,9.7994,9.6468,9.6564,164173.0
2020-03-10 11:30:00,10.13,10.22,10.06,10.14,185433.0,9.6564,9.7422,9.5896,9.6659,185433.0
2020-03-10 12:00:00,10.15,10.45,10.15,10.36,160695.0,9.6754,9.9614,9.6754,9.8756,160695.0
2020-03-10 12:30:00,10.35,10.38,10.27,10.33,119134.0,9.8661,9.8947,9.7898,9.847,119134.0
2020-03-10 13:00:00,10.33,10.39,10.26,10.33,120384.0,9.847,9.9042,9.7803,9.847,120384.0
2020-03-10 13:30:00,10.34,10.45,10.32,10.36,209412.0,9.8565,9.9614,9.8375,9.8756,209412.0
2020-03-10 14:00:00,10.35,10.48,10.31,10.45,222962.0,9.8661,9.99,9.828,9.9614,222962.0
2020-03-10 14:30:00,10.46,10.67,10.44,10.6,190917.0,9.9709,10.1711,9.9519,10.1044,190917.0
2020-03-10 15:00:00,10.6,10.76,10.57,10.7,259802.0,10.1044,10.2569,10.0758,10.1997,259802.0
2020-03-10 15:30:00,10.71,10.83,10.67,10.8,779121.0,10.2093,10.3236,10.1711,10.295,779121.0
2020-03-11 09:30:00,10.43,10.57,10.24,10.37,276041.0,9.9423,10.0758,9.7612,9.8851,276041.0
2020-03-11 10:00:00,10.36,10.41,10.14,10.16,171668.0,9.8756,9.9233,9.6659,9.685,171668.0
2020-03-11 10:30:00,10.15,10.25,10.12,10.22,152161.0,9.6754,9.7708,9.6468,9.7422,152161.0
2020-03-11 11:00:00,10.23,10.28,10.11,10.13,174023.0,9.7517,9.7994,9.6373,9.6564,174023.0
2020-03-11 11:30:00,10.12,10.24,10.09,10.16,126085.0,9.6468,9.7612,9.6182,9.685,126085.0
2020-03-11 12:00:00,10.16,10.35,10.1,10.26,131662.0,9.685,9.8661,9.6278,9.7803,131662.0
2020-03-11 12:30:00,10.26,10.26,10.12,10.25,224100.0,9.7803,9.7803,9.6468,9.7708,224100.0
2020-03-11 13:00:00,10.24,10.31,10.19,10.3,233381.0,9.7612,9.828,9.7136,9.8184,233381.0
2020-03-11 13:30:00,10.3,10.32,10.16,10.2,218833.0,9.8184,9.8375,9.685,9.7231,218833.0
2020-03-11 14:00:00,10.2,10.21,10.13,10.15,227885.0,9.7231,9.7326,9.6564,9.6754,227885.0
2020-03-11 14:30:00,10.15,10.24,10.1,10.12,203662.0,9.6754,9.7612,9.6278,9.6468,203662.0
2020-03-11 15:00:00,10.13,10.15,10.01,10.07,230527.0,9.6564,9.6754,9.542,9.5992,230527.0
2020-03-11 15:30:00,10.08,10.17,10.06,10.09,760155.0,9.6087,9.6945,9.5896,9.6182,760155.0
2020-03-12 09:30:00,9.38,9.83,9.27,9.66,353508.0,8.9414,9.3704,8.8366,9.2083,353508.0
2020-03-12 10:00:00,9.65,9.66,9.37,9.38,589286.0,9.1988,9.2083,8.9319,8.9414,589286.0
2020-03-12 10:30:00,9.38,9.61,9.35,9.48,470823.0,8.9414,9.1607,8.9128,9.0368,470823.0
2020-03-12 11:00:00,9.48,9.49,9.28,9.36,340077.0,9.0368,9.0463,8.8461,8.9224,340077.0
2020-03-12 11:30:00,9.37,9.41,9.26,9.27,484584.0,8.9319,8.97,8.827,8.8366,484584.0
2020-03-12 12:00:00,9.28,9.39,9.27,9.36,534863.0,8.8461,8.951,8.8366,8.9224,534863.0
2020-03-12 12:30:00,9.37,9.6,9.26,9.55,525113.0,8.9319,9.1511,8.827,9.1035,525113.0
2020-03-12 13:00:00,9.56,9.83,9.4,9.44,445613.0,9.113,9.3704,8.9605,8.9986,445613.0
2020-03-12 13:30:00,9.43,9.47,9.22,9.29,260085.0,8.9891,9.0272,8.7889,8.8556,260085.0
2020-03-12 14:00:00,9.29,9.32,9.13,9.13,300556.0,8.8556,8.8842,8.7031,8.7031,300556.0
2020-03-12 14:30:00,9.13,9.37,9.11,9.32,435366.0,8.7031,8.9319,8.6841,8.8842,435366.0
2020-03-12 15:00:00,9.32,9.37,9.27,9.27,1204947.0,8.8842,8.9319,8.8366,8.8366,1204947.0
2020-03-12 15:30:00,9.27,9.33,9.22,9.23,2113322.0,8.8366,8.8938,8.7889,8.7984,2113322.0
2020-03-13 09:30:00,9.74,9.9,9.56,9.63,518604.0,9.2846,9.4371,9.113,9.1797,518604.0
2020-03-13 10:00:00,9.63,9.97,9.62,9.88,393067.0,9.1797,9.5038,9.1702,9.4181,393067.0
2020-03-13 10:30:00,9.88,9.92,9.72,9.76,420263.0,9.4181,9.4562,9.2655,9.3037,420263.0
2020-03-13 11:00:00,9.75,9.85,9.72,9.72,326760.0,9.2941,9.3895,9.2655,9.2655,326760.0
2020-03-13 11:30:00,9.73,9.73,9.55,9.61,750426.0,9.2751,9.2751,9.1035,9.1607,750426.0
2020-03-13 12:00:00,9.61,9.68,9.5,9.68,325222.0,9.1607,9.2274,9.0558,9.2274,325222.0
2020-03-13 12:30:00,9.68,9.78,9.68,9.71,242515.0,9.2274,9.3227,9.2274,9.256,242515.0
2020-03-13 13:00:00,9.71,10.01,9.69,10.0,236320.0,9.256,9.542,9.2369,9.5324,236320.0
2020-03-13 13:30:00,10.0,10.13,9.93,10.05,260003.0,9.5324,9.6564,9.4657,9.5801,260003.0
2020-03-13 14:00:00,10.05,10.06,9.82,9.83,348835.0,9.5801,9.5896,9.3609,9.3704,348835.0
2020-03-13 14:30:00,9.82,10.0,9.74,9.99,285987.0,9.3609,9.5324,9.2846,9.5229,285987.0
2020-03-13 15:00:00,9.98,10.09,9.93,10.05,287467.0,9.5134,9.6182,9.4657,9.5801,287467.0
2020-03-13 15:30:00,10.06,10.5,9.87,10.47,1099282.0,9.5896,10.0091,9.4085,9.9805,1099282.0
2020-03-16 09:30:00,10.56,10.56,9.45,9.72,186320.0,10.0663,10.0663,9.0082,9.2655,186320.0
2020-03-16 10:00:00,9.7,9.81,9.5,9.66,340683.0,9.2465,9.3513,9.0558,9.2083,340683.0
2020-03-16 10:30:00,9.65,9.96,9.65,9.81,234345.0,9.1988,9.4943,9.1988,9.3513,234345.0
2020-03-16 11:00:00,9.82,10.24,9.79,10.22,196926.0,9.3609,9.7612,9.3323,9.7422,196926.0
2020-03-16 11:30:00,10.23,10.26,10.08,10.22,215453.0,9.7517,9.7803,9.6087,9.7422,215453.0
2020-03-16 12:00:00,10.22,10.27,10.14,10.24,224614.0,9.7422,9.7898,9.6659,9.7612,224614.0
2020-03-16 12:30:00,10.24,10.39,10.21,10.23,261236.0,9.7612,9.9042,9.7326,9.7517,261236.0
2020-03-16 13:00:00,10.23,10.35,10.21,10.3,259092.0,9.7517,9.8661,9.7326,9.8184,259092.0
2020-03-16 13:30:00,10.3,10.3,10.15,10.18,323145.0,9.8184,9.8184,9.6754,9.704,323145.0
2020-03-16 14:00:00,10.18,10.18,10.1,10.13,342021.0,9.704,9.704,9.6278,9.6564,342021.0
2020-03-16 14:30:00,10.13,10.24,10.09,10.17,423051.0,9.6564,9.7612,9.6182,9.6945,423051.0
2020-03-16 15:00:00,10.18,10.25,10.16,10.2,262740.0,9.704,9.7708,9.685,9.7231,262740.0
2020-03-16 15:30:00,10.19,10.23,10.07,10.15,874304.0,9.7136,9.7517,9.5992,9.6754,874304.0
2020-03-17 09:30:00,10.17,10.28,9.97,10.08,446283.0,9.6945,9.7994,9.5038,9.6087,446283.0
2020-03-17 10:00:00,10.09,10.72,10.08,10.7,537609.0,9.6182,10.2188,9.6087,10.1997,537609.0
2020-03-17 10:30:00,10.7,10.86,10.61,10.85,487782.0,10.1997,10.3522,10.1139,10.3427,487782.0
2020-03-17 11:00:00,10.84,11.35,10.81,11.32,436941.0,10.3332,10.8193,10.3046,10.7907,436941.0
2020-03-17 11:30:00,11.31,11.48,11.27,11.34,453716.0,10.7812,10.9432,10.7431,10.8098,453716.0
2020-03-17 12:00:00,11.34,11.46,11.16,11.18,319811.0,10.8098,10.9242,10.6382,10.6573,319811.0
2020-03-17 12:30:00,11.18,11.18,10.99,11.03,217854.0,10.6573,10.6573,10.4762,10.5143,217854.0
2020-03-17 13:00:00,11.02,11.03,10.84,11.0,444051.0,10.5048,10.5143,10.3332,10.4857,444051.0
2020-03-17 13:30:00,11.01,11.12,10.99,11.11,266173.0,10.4952,10.6001,10.4762,10.5905,266173.0
2020-03-17 14:00:00,11.1,11.3,11.04,11.28,238910.0,10.581,10.7717,10.5238,10.7526,238910.0
2020-03-17 14:30:00,11.28,11.33,11.0,11.08,298128.0,10.7526,10.8003,10.4857,10.562,298128.0
2020-03-17 15:00:00,11.09,11.09,10.71,10.77,488844.0,10.5715,10.5715,10.2093,10.2664,488844.0
2020-03-17 15:30:00,10.78,10.96,10.7,10.88,1344102.0,10.276,10.4476,10.1997,10.3713,1344102.0
2020-03-18 09:30:00,10.36,11.0,10.0,10.08,365084.0,9.8756,10.4857,9.5324,9.6087,365084.0
2020-03-18 10:00:00,10.08,10.25,9.87,10.25,252057.0,9.6087,9.7708,9.4085,9.7708,252057.0
2020-03-18 10:30:00,10.24,10.26,9.99,10.0,148245.0,9.7612,9.7803,9.5229,9.5324,148245.0
2020-03-18 11:00:00,9.99,10.06,9.52,9.61,323340.0,9.5229,9.5896,9.0749,9.1607,323340.0
2020-03-18 11:30:00,9.64,9.82,9.55,9.82,89391.0,9.1893,9.3609,9.1035,9.3609,89391.0
2020-03-18 12:00:00,9.81,9.83,9.61,9.75,126758.0,9.3513,9.3704,9.1607,9.2941,126758.0
2020-03-18 12:30:00,9.74,9.76,9.61,9.71,96296.0,9.2846,9.3037,9.1607,9.256,96296.0
2020-03-18 13:00:00,9.61,9.83,9.61,9.75,129035.0,9.1607,9.3704,9.1607,9.2941,129035.0
2020-03-18 13:30:00,9.75,9.98,9.69,9.79,246943.0,9.2941,9.5134,9.2369,9.3323,246943.0
2020-03-18 14:00:00,9.8,9.94,9.73,9.8,176939.0,9.3418,9.4753,9.2751,9.3418,176939.0
2020-03-18 14:30:00,9.8,9.81,9.71,9.78,272855.0,9.3418,9.3513,9.256,9.3227,272855.0
2020-03-18 15:00:00,9.79,9.8,9.56,9.58,325249.0,9.3323,9.3418,9.113,9.1321,325249.0
2020-03-18 15:30:00,9.58,9.98,9.54,9.95,871570.0,9.1321,9.5134,9.094,9.4848,871570.0
2020-03-19 09:30:00,9.82,10.25,9.53,9.57,147407.0,9.3609,9.7708,9.0844,9.1226,147407.0
2020-03-19 10:00:00,9.57,9.83,9.52,9.81,211344.0,9.1226,9.3704,9.0749,9.3513,211344.0
2020-03-19 10:30:00,9.81,10.01,9.75,9.92,156313.0,9.3513,9.542,9.2941,9.4562,156313.0
2020-03-19 11:00:00,9.92,10.35,9.92,10.33,88473.0,9.4562,9.8661,9.4562,9.847,88473.0
2020-03-19 11:30:00,10.34,10.34,9.85,9.9,332247.0,9.8565,9.8565,9.3895,9.4371,332247.0
2020-03-19 12:00:00,9.89,9.97,9.86,9.91,167047.0,9.4276,9.5038,9.399,9.4467,167047.0
2020-03-19 12:30:00,9.91,10.07,9.9,10.01,110480.0,9.4467,9.5992,9.4371,9.542,110480.0
2020-03-19 13:00:00,10.01,10.11,9.98,10.0,107651.0,9.542,9.6373,9.5134,9.5324,107651.0
2020-03-19 13:30:00,10.0,10.13,9.95,10.07,116661.0,9.5324,9.6564,9.4848,9.5992,116661.0
2020-03-19 14:00:00,10.07,10.1,9.96,10.04,139947.0,9.5992,9.6278,9.4943,9.5706,139947.0
2020-03-19 14:30:00,10.04,10.19,10.02,10.02,202586.0,9.5706,9.7136,9.5515,9.5515,202586.0
2020-03-19 15:00:00,10.03,10.03,9.81,9.88,200546.0,9.561,9.561,9.3513,9.4181,200546.0
2020-03-19 15:30:00,9.88,9.93,9.64,9.67,703283.0,9.4181,9.4657,9.1893,9.2179,703283.0
2020-03-20 09:30:00,9.68,9.71,8.97,9.28,557111.0,9.2274,9.256,8.5506,8.8461,557111.0
2020-03-20 10:00:00,9.28,9.41,9.19,9.31,156882.0,8.8461,8.97,8.7603,8.8747,156882.0
2020-03-20 10:30:00,9.32,9.69,9.3,9.69,185561.0,8.8842,9.2369,8.8652,9.2369,185561.0
2020-03-20 11:00:00,9.67,9.7,9.21,9.34,315226.0,9.2179,9.2465,8.7794,8.9033,315226.0
2020-03-20 11:30:00,9.33,9.37,9.2,9.28,143648.0,8.8938,8.9319,8.7699,8.8461,143648.0
2020-03-20 12:00:00,9.28,9.3,8.92,8.95,212004.0,8.8461,8.8652,8.5029,8.5315,212004.0
2020-03-20 12:30:00,8.95,9.2,8.94,9.16,181277.0,8.5315,8.7699,8.522,8.7317,181277.0
2020-03-20 13:00:00,9.16,9.25,9.01,9.12,138289.0,8.7317,8.8175,8.5887,8.6936,138289.0
2020-03-20 13:30:00,9.13,9.45,9.06,9.45,224311.0,8.7031,9.0082,8.6364,9.0082,224311.0
2020-03-20 14:00:00,9.44,9.53,9.25,9.29,285996.0,8.9986,9.0844,8.8175,8.8556,285996.0
2020-03-20 14:30:00,9.29,9.5,9.27,9.35,209318.0,8.8556,9.0558,8.8366,8.9128,209318.0
2020-03-20 15:00:00,9.35,9.37,9.14,9.17,505750.0,8.9128,8.9319,8.7127,8.7413,505750.0
2020-03-20 15:30:00,9.17,9.22,8.97,9.02,1180749.0,8.7413,8.7889,8.5506,8.5983,1180749.0
2020-03-23 09:30:00,9.14,9.19,8.63,8.9,362908.0,8.7127,8.7603,8.2265,8.4839,362908.0
2020-03-23 10:00:00,8.92,8.95,8.66,8.77,350119.0,8.5029,8.5315,8.2551,8.36,350119.0
2020-03-23 10:30:00,8.76,8.93,8.71,8.8,236208.0,8.3504,8.5125,8.3028,8.3886,236208.0
2020-03-23 11:00:00,8.8,8.86,8.45,8.45,112505.0,8.3886,8.4457,8.0549,8.0549,112505.0
2020-03-23 11:30:00,8.45,8.52,8.31,8.39,85218.0,8.0549,8.1216,7.9215,7.9977,85218.0
2020-03-23 12:00:00,8.4,8.52,8.26,8.45,135267.0,8.0073,8.1216,7.8738,8.0549,135267.0
2020-03-23 12:30:00,8.44,8.62,8.31,8.55,230459.0,8.0454,8.217,7.9215,8.1502,230459.0
2020-03-23 13:00:00,8.55,8.61,8.38,8.39,131499.0,8.1502,8.2074,7.9882,7.9977,131499.0
2020-03-23 13:30:00,8.38,8.43,8.15,8.25,193212.0,7.9882,8.0359,7.7689,7.8643,193212.0
2020-03-23 14:00:00,8.25,8.27,8.11,8.22,151806.0,7.8643,7.8833,7.7308,7.8357,151806.0
2020-03-23 14:30:00,8.23,8.24,8.04,8.08,161127.0,7.8452,7.8547,7.6641,7.7022,161127.0
2020-03-23 15:00:00,8.08,8.21,8.02,8.04,246314.0,7.7022,7.8261,7.645,7.6641,246314.0
2020-03-23 15:30:00,8.04,8.31,7.97,8.26,769125.0,7.6641,7.9215,7.5974,7.8738,769125.0
2020-03-24 09:30:00,8.6,8.65,8.33,8.49,264171.0,8.1979,8.2456,7.9405,8.093,264171.0
2020-03-24 10:00:00,8.49,8.68,8.37,8.66,169808.0,8.093,8.2742,7.9787,8.2551,169808.0
2020-03-24 10:30:00,8.66,8.7,8.56,8.6,156666.0,8.2551,8.2932,8.1598,8.1979,156666.0
2020-03-24 11:00:00,8.6,8.62,8.49,8.54,119056.0,8.1979,8.217,8.093,8.1407,119056.0
2020-03-24 11:30:00,8.54,8.66,8.46,8.54,134325.0,8.1407,8.2551,8.0644,8.1407,134325.0
2020-03-24 12:00:00,8.55,8.68,8.54,8.67,111669.0,8.1502,8.2742,8.1407,8.2646,111669.0
2020-03-24 12:30:00,8.68,8.69,8.54,8.55,91701.0,8.2742,8.2837,8.1407,8.1502,91701.0
2020-03-24 13:00:00,8.55,8.56,8.43,8.54,94335.0,8.1502,8.1598,8.0359,8.1407,94335.0
2020-03-24 13:30:00,8.53,8.57,8.49,8.49,92615.0,8.1312,8.1693,8.093,8.093,92615.0
2020-03-24 14:00:00,8.5,8.51,8.36,8.44,96409.0,8.1026,8.1121,7.9691,8.0454,96409.0
2020-03-24 14:30:00,8.44,8.59,8.43,8.59,120980.0,8.0454,8.1884,8.0359,8.1884,120980.0
2020-03-24 15:00:00,8.6,8.66,8.57,8.65,124550.0,8.1979,8.2551,8.1693,8.2456,124550.0
2020-03-24 15:30:00,8.65,8.69,8.6,8.68,362809.0,8.2456,8.2837,8.1979,8.2742,362809.0
2020-03-25 09:30:00,8.64,8.87,8.27,8.3,332559.0,8.236,8.4553,7.8833,7.9119,332559.0
2020-03-25 10:00:00,8.3,8.32,8.1,8.24,252107.0,7.9119,7.931,7.7213,7.8547,252107.0
2020-03-25 10:30:00,8.25,8.42,8.2,8.37,217302.0,7.8643,8.0263,7.8166,7.9787,217302.0
2020-03-25 11:00:00,8.36,8.58,8.35,8.48,316024.0,7.9691,8.1788,7.9596,8.0835,316024.0
2020-03-25 11:30:00,8.47,8.62,8.45,8.61,163865.0,8.074,8.217,8.0549,8.2074,163865.0
2020-03-25 12:00:00,8.59,8.9,8.59,8.8,132960.0,8.1884,8.4839,8.1884,8.3886,132960.0
2020-03-25 12:30:00,8.79,9.01,8.77,8.94,328219.0,8.379,8.5887,8.36,8.522,328219.0
2020-03-25 13:00:00,8.94,9.12,8.93,9.07,100510.0,8.522,8.6936,8.5125,8.6459,100510.0
2020-03-25 13:30:00,9.06,9.23,9.02,9.14,135447.0,8.6364,8.7984,8.5983,8.7127,135447.0
2020-03-25 14:00:00,9.14,9.16,8.91,8.96,176050.0,8.7127,8.7317,8.4934,8.5411,176050.0
2020-03-25 14:30:00,8.95,9.07,8.86,9.01,207626.0,8.5315,8.6459,8.4457,8.5887,207626.0
2020-03-25 15:00:00,8.99,9.08,8.95,8.99,155774.0,8.5697,8.6555,8.5315,8.5697,155774.0
2020-03-25 15:30:00,8.99,9.03,8.65,8.72,1187427.0,8.5697,8.6078,8.2456,8.3123,1187427.0
2020-03-26 09:30:00,8.79,9.11,8.71,8.9,204468.0,8.379,8.6841,8.3028,8.4839,204468.0
2020-03-26 10:00:00,8.92,9.21,8.84,9.1,152757.0,8.5029,8.7794,8.4267,8.6745,152757.0
2020-03-26 10:30:00,9.1,9.23,9.02,9.21,128671.0,8.6745,8.7984,8.5983,8.7794,128671.0
2020-03-26 11:00:00,9.21,9.21,9.06,9.18,93206.0,8.7794,8.7794,8.6364,8.7508,93206.0
2020-03-26 11:30:00,9.19,9.27,9.16,9.24,92145.0,8.7603,8.8366,8.7317,8.808,92145.0
2020-03-26 12:00:00,9.24,9.3,9.14,9.29,67739.0,8.808,8.8652,8.7127,8.8556,67739.0
2020-03-26 12:30:00,9.29,9.36,9.23,9.34,55829.0,8.8556,8.9224,8.7984,8.9033,55829.0
2020-03-26 13:00:00,9.33,9.4,9.09,9.13,72967.0,8.8938,8.9605,8.665,8.7031,72967.0
2020-03-26 13:30:00,9.14,9.24,9.07,9.12,70216.0,8.7127,8.808,8.6459,8.6936,70216.0
2020-03-26 14:00:00,9.12,9.16,9.04,9.14,72374.0,8.6936,8.7317,8.6173,8.7127,72374.0
2020-03-26 14:30:00,9.15,9.27,9.11,9.14,144968.0,8.7222,8.8366,8.6841,8.7127,144968.0
2020-03-26 15:00:00,9.14,9.16,9.1,9.16,167914.0,8.7127,8.7317,8.6745,8.7317,167914.0
2020-03-26 15:30:00,9.16,9.26,9.08,9.16,998921.0,8.7317,8.827,8.6555,8.7317,998921.0
2020-03-27 09:30:00,8.89,8.89,8.58,8.76,230167.0,8.4743,8.4743,8.1788,8.3504,230167.0
2020-03-27 10:00:00,8.76,8.86,8.66,8.72,169428.0,8.3504,8.4457,8.2551,8.3123,169428.0
2020-03-27 10:30:00,8.73,8.73,8.61,8.65,128752.0,8.3218,8.3218,8.2074,8.2456,128752.0
2020-03-27 11:00:00,8.65,8.82,8.6,8.66,116775.0,8.2456,8.4076,8.1979,8.2551,116775.0
2020-03-27 11:30:00,8.67,8.68,8.49,8.5,72816.0,8.2646,8.2742,8.093,8.1026,72816.0
2020-03-27 12:00:00,8.49,8.66,8.42,8.65,86930.0,8.093,8.2551,8.0263,8.2456,86930.0
2020-03-27 12:30:00,8.64,8.73,8.63,8.72,56945.0,8.236,8.3218,8.2265,8.3123,56945.0
2020-03-27 13:00:00,8.72,8.76,8.62,8.63,100111.0,8.3123,8.3504,8.217,8.2265,100111.0
2020-03-27 13:30:00,8.63,8.77,8.62,8.68,65952.0,8.2265,8.36,8.217,8.2742,65952.0
2020-03-27 14:00:00,8.68,8.72,8.64,8.68,62398.0,8.2742,8.3123,8.236,8.2742,62398.0
2020-03-27 14:30:00,8.68,8.81,8.67,8.8,87817.0,8.2742,8.3981,8.2646,8.3886,87817.0
2020-03-27 15:00:00,8.8,8.84,8.73,8.79,157370.0,8.3886,8.4267,8.3218,8.379,157370.0
2020-03-27 15:30:00,8.78,8.8,8.46,8.53,607910.0,8.3695,8.3886,8.0644,8.1312,607910.0
2020-03-30 09:30:00,8.47,8.53,8.29,8.42,232548.0,8.074,8.1312,7.9024,8.0263,232548.0
2020-03-30 10:00:00,8.43,8.74,8.42,8.72,167227.0,8.0359,8.3314,8.0263,8.3123,167227.0
2020-03-30 10:30:00,8.71,8.81,8.62,8.67,166338.0,8.3028,8.3981,8.217,8.2646,166338.0
2020-03-30 11:00:00,8.67,8.88,8.66,8.84,110241.0,8.2646,8.4648,8.2551,8.4267,110241.0
2020-03-30 11:30:00,8.85,8.88,8.76,8.85,83679.0,8.4362,8.4648,8.3504,8.4362,83679.0
2020-03-30 12:00:00,8.85,8.86,8.76,8.83,74312.0,8.4362,8.4457,8.3504,8.4172,74312.0
2020-03-30 12:30:00,8.83,8.84,8.76,8.83,69101.0,8.4172,8.4267,8.3504,8.4172,69101.0
2020-03-30 13:00:00,8.82,8.86,8.77,8.85,103388.0,8.4076,8.4457,8.36,8.4362,103388.0
2020-03-30 13:30:00,8.85,8.86,8.79,8.82,98329.0,8.4362,8.4457,8.379,8.4076,98329.0
2020-03-30 14:00:00,8.81,8.83,8.76,8.83,132922.0,8.3981,8.4172,8.3504,8.4172,132922.0
2020-03-30 14:30:00,8.82,8.87,8.8,8.85,129537.0,8.4076,8.4553,8.3886,8.4362,129537.0
2020-03-30 15:00:00,8.85,8.87,8.71,8.71,233076.0,8.4362,8.4553,8.3028,8.3028,233076.0
2020-03-30 15:30:00,8.72,8.93,8.72,8.8,1234270.0,8.3123,8.5125,8.3123,8.3886,1234270.0
2020-03-31 09:30:00,8.98,9.14,8.62,9.07,412570.0,8.5601,8.7127,8.217,8.6459,412570.0
2020-03-31 10:00:00,9.08,9.24,9.06,9.16,132909.0,8.6555,8.808,8.6364,8.7317,132909.0
2020-03-31 10:30:00,9.17,9.18,9.11,9.13,111787.0,8.7413,8.7508,8.6841,8.7031,111787.0
2020-03-31 11:00:00,9.12,9.33,9.11,9.3,123856.0,8.6936,8.8938,8.6841,8.8652,123856.0
2020-03-31 11:30:00,9.29,9.31,9.17,9.22,119485.0,8.8556,8.8747,8.7413,8.7889,119485.0
2020-03-31 12:00:00,9.22,9.31,9.22,9.26,143106.0,8.7889,8.8747,8.7889,8.827,143106.0
2020-03-31 12:30:00,9.26,9.29,9.12,9.13,116233.0,8.827,8.8556,8.6936,8.7031,116233.0
2020-03-31 13:00:00,9.14,9.16,9.03,9.05,168235.0,8.7127,8.7317,8.6078,8.6269,168235.0
2020-03-31 13:30:00,9.05,9.18,9.05,9.17,81843.0,8.6269,8.7508,8.6269,8.7413,81843.0
2020-03-31 14:00:00,9.17,9.17,9.05,9.1,124341.0,8.7413,8.7413,8.6269,8.6745,124341.0
2020-03-31 14:30:00,9.09,9.17,9.06,9.13,314954.0,8.665,8.7413,8.6364,8.7031,314954.0
2020-03-31 15:00:00,9.13,9.14,8.98,9.01,360128.0,8.7031,8.7127,8.5601,8.5887,360128.0
2020-03-31 15:30:00,9.01,9.03,8.92,8.97,647543.0,8.5887,8.6078,8.5029,8.5506,647543.0
2020-04-01 09:30:00,8.5,8.73,8.41,8.68,270110.0,8.1026,8.3218,8.0168,8.2742,270110.0
2020-04-01 10:00:00,8.68,8.98,8.63,8.94,321852.0,8.2742,8.5601,8.2265,8.522,321852.0
2020-04-01 10:30:00,8.95,9.08,8.91,8.94,186013.0,8.5315,8.6555,8.4934,8.522,186013.0
2020-04-01 11:00:00,8.95,9.0,8.81,8.82,97745.0,8.5315,8.5792,8.3981,8.4076,97745.0
2020-04-01 11:30:00,8.82,8.94,8.74,8.75,95058.0,8.4076,8.522,8.3314,8.3409,95058.0
2020-04-01 12:00:00,8.74,8.82,8.7,8.71,245586.0,8.3314,8.4076,8.2932,8.3028,245586.0
2020-04-01 12:30:00,8.71,8.78,8.7,8.75,150767.0,8.3028,8.3695,8.2932,8.3409,150767.0
2020-04-01 13:00:00,8.74,8.75,8.68,8.71,98989.0,8.3314,8.3409,8.2742,8.3028,98989.0
2020-04-01 13:30:00,8.7,8.75,8.67,8.75,99745.0,8.2932,8.3409,8.2646,8.3409,99745.0
2020-04-01 14:00:00,8.76,8.9,8.75,8.79,332713.0,8.3504,8.4839,8.3409,8.379,332713.0
2020-04-01 14:30:00,8.79,8.8,8.68,8.71,135157.0,8.379,8.3886,8.2742,8.3028,135157.0
2020-04-01 15:00:00,8.71,8.74,8.6,8.6,88093.0,8.3028,8.3314,8.1979,8.1979,88093.0
2020-04-01 15:30:00,8.6,8.69,8.55,8.64,497820.0,8.1979,8.2837,8.1502,8.236,497820.0
2020-04-02 09:30:00,8.52,8.86,8.34,8.44,195255.0,8.1216,8.4457,7.9501,8.0454,195255.0
2020-04-02 10:00:00,8.44,8.45,8.28,8.35,119734.0,8.0454,8.0549,7.8929,7.9596,119734.0
2020-04-02 10:30:00,8.35,8.61,8.33,8.54,198281.0,7.9596,8.2074,7.9405,8.1407,198281.0
2020-04-02 11:00:00,8.54,8.55,8.31,8.35,169813.0,8.1407,8.1502,7.9215,7.9596,169813.0
2020-04-02 11:30:00,8.35,8.49,8.33,8.45,161411.0,7.9596,8.093,7.9405,8.0549,161411.0
2020-04-02 12:00:00,8.45,8.5,8.43,8.45,154859.0,8.0549,8.1026,8.0359,8.0549,154859.0
2020-04-02 12:30:00,8.45,8.46,8.3,8.3,211204.0,8.0549,8.0644,7.9119,7.9119,211204.0
2020-04-02 13:00:00,8.29,8.33,8.06,8.07,206081.0,7.9024,7.9405,7.6832,7.6927,206081.0
2020-04-02 13:30:00,8.07,8.11,7.96,7.98,210334.0,7.6927,7.7308,7.5878,7.6069,210334.0
2020-04-02 14:00:00,7.98,8.04,7.9,8.04,246691.0,7.6069,7.6641,7.5306,7.6641,246691.0
2020-04-02 14:30:00,8.04,8.13,7.98,8.1,388235.0,7.6641,7.7499,7.6069,7.7213,388235.0
2020-04-02 15:00:00,8.11,8.17,8.05,8.14,509337.0,7.7308,7.788,7.6736,7.7594,509337.0
2020-04-02 15:30:00,8.14,8.24,8.06,8.2,1080171.0,7.7594,7.8547,7.6832,7.8166,1080171.0
2020-04-03 09:30:00,8.16,8.31,8.12,8.22,129583.0,7.7785,7.9215,7.7403,7.8357,129583.0
2020-04-03 10:00:00,8.23,8.27,8.06,8.17,401925.0,7.8452,7.8833,7.6832,7.788,401925.0
2020-04-03 10:30:00,8.18,8.18,8.07,8.14,226821.0,7.7975,7.7975,7.6927,7.7594,226821.0
2020-04-03 11:00:00,8.14,8.19,8.08,8.13,109903.0,7.7594,7.8071,7.7022,7.7499,109903.0
2020-04-03 11:30:00,8.12,8.14,8.04,8.09,123835.0,7.7403,7.7594,7.6641,7.7117,123835.0
2020-04-03 12:00:00,8.09,8.11,8.0,8.04,137630.0,7.7117,7.7308,7.626,7.6641,137630.0
2020-04-03 12:30:00,8.04,8.11,8.04,8.09,78356.0,7.6641,7.7308,7.6641,7.7117,78356.0
2020-04-03 13:00:00,8.08,8.12,8.07,8.12,133077.0,7.7022,7.7403,7.6927,7.7403,133077.0
2020-04-03 13:30:00,8.11,8.15,8.07,8.11,132310.0,7.7308,7.7689,7.6927,7.7308,132310.0
2020-04-03 14:00:00,8.11,8.14,8.06,8.12,102074.0,7.7308,7.7594,7.6832,7.7403,102074.0
2020-04-03 14:30:00,8.12,8.18,8.08,8.17,111105.0,7.7403,7.7975,7.7022,7.788,111105.0
2020-04-03 15:00:00,8.16,8.18,8.09,8.13,138010.0,7.7785,7.7975,7.7117,7.7499,138010.0
2020-04-03 15:30:00,8.13,8.25,8.1,8.19,669516.0,7.7499,7.8643,7.7213,7.8071,669516.0
2020-04-06 09:30:00,8.58,8.79,8.49,8.76,138118.0,8.1788,8.379,8.093,8.3504,138118.0
2020-04-06 10:00:00,8.77,8.86,8.68,8.68,153817.0,8.36,8.4457,8.2742,8.2742,153817.0
2020-04-06 10:30:00,8.67,8.78,8.62,8.73,147044.0,8.2646,8.3695,8.217,8.3218,147044.0
2020-04-06 11:00:00,8.74,8.78,8.7,8.76,65506.0,8.3314,8.3695,8.2932,8.3504,65506.0
2020-04-06 11:30:00,8.76,8.89,8.75,8.81,61853.0,8.3504,8.4743,8.3409,8.3981,61853.0
2020-04-06 12:00:00,8.82,8.92,8.8,8.88,65259.0,8.4076,8.5029,8.3886,8.4648,65259.0
2020-04-06 12:30:00,8.88,8.91,8.84,8.88,102408.0,8.4648,8.4934,8.4267,8.4648,102408.0
2020-04-06 13:00:00,8.89,8.89,8.83,8.84,131426.0,8.4743,8.4743,8.4172,8.4267,131426.0
2020-04-06 13:30:00,8.84,8.87,8.8,8.87,195454.0,8.4267,8.4553,8.3886,8.4553,195454.0
2020-04-06 14:00:00,8.86,8.89,8.8,8.88,149351.0,8.4457,8.4743,8.3886,8.4648,149351.0
2020-04-06 14:30:00,8.89,8.92,8.85,8.89,166945.0,8.4743,8.5029,8.4362,8.4743,166945.0
2020-04-06 15:00:00,8.89,8.96,8.87,8.96,313332.0,8.4743,8.5411,8.4553,8.5411,313332.0
2020-04-06 15:30:00,8.95,9.0,8.89,8.93,824579.0,8.5315,8.5792,8.4743,8.5125,824579.0
2020-04-07 09:30:00,8.83,9.55,8.83,9.51,205187.0,8.4172,9.1035,8.4172,9.0654,205187.0
2020-04-07 10:00:00,9.52,9.54,9.3,9.32,147363.0,9.0749,9.094,8.8652,8.8842,147363.0
2020-04-07 10:30:00,9.31,9.4,9.24,9.27,126663.0,8.8747,8.9605,8.808,8.8366,126663.0
2020-04-07 11:00:00,9.27,9.42,9.24,9.39,158236.0,8.8366,8.9796,8.808,8.951,158236.0
2020-04-07 11:30:00,9.39,9.45,9.27,9.31,218891.0,8.951,9.0082,8.8366,8.8747,218891.0
2020-04-07 12:00:00,9.32,9.4,9.31,9.34,66637.0,8.8842,8.9605,8.8747,8.9033,66637.0
2020-04-07 12:30:00,9.35,9.39,9.26,9.27,157298.0,8.9128,8.951,8.827,8.8366,157298.0
2020-04-07 13:00:00,9.27,9.27,9.13,9.2,170317.0,8.8366,8.8366,8.7031,8.7699,170317.0
2020-04-07 13:30:00,9.2,9.22,9.17,9.18,129190.0,8.7699,8.7889,8.7413,8.7508,129190.0
2020-04-07 14:00:00,9.18,9.19,9.05,9.08,137806.0,8.7508,8.7603,8.6269,8.6555,137806.0
2020-04-07 14:30:00,9.08,9.12,8.94,8.98,148128.0,8.6555,8.6936,8.522,8.5601,148128.0
2020-04-07 15:00:00,8.98,9.01,8.88,8.92,232904.0,8.5601,8.5887,8.4648,8.5029,232904.0
2020-04-07 15:30:00,8.92,9.04,8.62,8.77,1820614.0,8.5029,8.6173,8.217,8.36,1820614.0
2020-04-08 09:30:00,8.85,8.85,8.63,8.78,369109.0,8.4362,8.4362,8.2265,8.3695,369109.0
2020-04-08 10:00:00,8.78,8.81,8.7,8.8,174167.0,8.3695,8.3981,8.2932,8.3886,174167.0
2020-04-08 10:30:00,8.8,8.91,8.8,8.91,290873.0,8.3886,8.4934,8.3886,8.4934,290873.0
2020-04-08 11:00:00,8.91,9.03,8.91,8.98,139956.0,8.4934,8.6078,8.4934,8.5601,139956.0
2020-04-08 11:30:00,8.99,9.03,8.91,8.92,148967.0,8.5697,8.6078,8.4934,8.5029,148967.0
2020-04-08 12:00:00,8.93,8.97,8.9,8.92,156176.0,8.5125,8.5506,8.4839,8.5029,156176.0
2020-04-08 12:30:00,8.92,8.99,8.92,8.94,117242.0,8.5029,8.5697,8.5029,8.522,117242.0
2020-04-08 13:00:00,8.95,8.97,8.92,8.93,99080.0,8.5315,8.5506,8.5029,8.5125,99080.0
2020-04-08 13:30:00,8.92,8.93,8.83,8.85,105632.0,8.5029,8.5125,8.4172,8.4362,105632.0
2020-04-08 14:00:00,8.84,8.95,8.82,8.94,102132.0,8.4267,8.5315,8.4076,8.522,102132.0
2020-04-08 14:30:00,8.94,8.97,8.86,8.88,233951.0,8.522,8.5506,8.4457,8.4648,233951.0
2020-04-08 15:00:00,8.89,9.0,8.88,8.96,267447.0,8.4743,8.5792,8.4648,8.5411,267447.0
2020-04-08 15:30:00,8.96,9.02,8.85,8.94,756732.0,8.5411,8.5983,8.4362,8.522,756732.0
2020-04-09 09:30:00,9.14,9.55,9.05,9.47,272311.0,8.7127,9.1035,8.6269,9.0272,272311.0
2020-04-09 10:00:00,9.48,9.61,9.31,9.42,137907.0,9.0368,9.1607,8.8747,8.9796,137907.0
2020-04-09 10:30:00,9.42,9.42,9.21,9.25,160585.0,8.9796,8.9796,8.7794,8.8175,160585.0
2020-04-09 11:00:00,9.25,9.26,9.14,9.19,79675.0,8.8175,8.827,8.7127,8.7603,79675.0
2020-04-09 11:30:00,9.18,9.36,9.13,9.35,177843.0,8.7508,8.9224,8.7031,8.9128,177843.0
2020-04-09 12:00:00,9.34,9.43,9.29,9.38,100350.0,8.9033,8.9891,8.8556,8.9414,100350.0
2020-04-09 12:30:00,9.38,9.51,9.37,9.49,85568.0,8.9414,9.0654,8.9319,9.0463,85568.0
2020-04-09 13:00:00,9.48,9.5,9.39,9.41,217057.0,9.0368,9.0558,8.951,8.97,217057.0
2020-04-09 13:30:00,9.41,9.42,9.23,9.25,240850.0,8.97,8.9796,8.7984,8.8175,240850.0
2020-04-09 14:00:00,9.25,9.4,9.23,9.38,198647.0,8.8175,8.9605,8.7984,8.9414,198647.0
2020-04-09 14:30:00,9.38,9.44,9.28,9.32,158179.0,8.9414,8.9986,8.8461,8.8842,158179.0
2020-04-09 15:00:00,9.34,9.47,9.32,9.42,258713.0,8.9033,9.0272,8.8842,8.9796,258713.0
2020-04-09 15:30:00,9.42,9.56,9.4,9.49,916511.0,8.9796,9.113,8.9605,9.0463,916511.0
2020-04-13 09:30:00,9.45,9.47,9.09,9.33,112771.0,9.0082,9.0272,8.665,8.8938,112771.0
2020-04-13 10:00:00,9.34,9.45,9.22,9.25,126370.0,8.9033,9.0082,8.7889,8.8175,126370.0
2020-04-13 10:30:00,9.25,9.28,9.2,9.23,107626.0,8.8175,8.8461,8.7699,8.7984,107626.0
2020-04-13 11:00:00,9.24,9.33,9.2,9.33,87791.0,8.808,8.8938,8.7699,8.8938,87791.0
2020-04-13 11:30:00,9.32,9.35,9.26,9.33,46286.0,8.8842,8.9128,8.827,8.8938,46286.0
2020-04-13 12:00:00,9.32,9.43,9.31,9.4,129162.0,8.8842,8.9891,8.8747,8.9605,129162.0
2020-04-13 12:30:00,9.41,9.41,9.3,9.32,59931.0,8.97,8.97,8.8652,8.8842,59931.0
2020-04-13 13:00:00,9.32,9.34,9.25,9.27,72371.0,8.8842,8.9033,8.8175,8.8366,72371.0
2020-04-13 13:30:00,9.27,9.34,9.26,9.31,65765.0,8.8366,8.9033,8.827,8.8747,65765.0
2020-04-13 14:00:00,9.31,9.35,9.26,9.28,63899.0,8.8747,8.9128,8.827,8.8461,63899.0
2020-04-13 14:30:00,9.28,9.31,9.2,9.22,140248.0,8.8461,8.8747,8.7699,8.7889,140248.0
2020-04-13 15:00:00,9.22,9.3,9.19,9.29,143936.0,8.7889,8.8652,8.7603,8.8556,143936.0
2020-04-13 15:30:00,9.3,9.43,9.29,9.38,614014.0,8.8652,8.9891,8.8556,8.9414,614014.0
2020-04-14 09:30:00,9.55,9.6,9.46,9.54,108984.0,9.1035,9.1511,9.0177,9.094,108984.0
2020-04-14 10:00:00,9.53,9.53,9.31,9.33,187541.0,9.0844,9.0844,8.8747,8.8938,187541.0
2020-04-14 10:30:00,9.33,9.4,9.26,9.29,123305.0,8.8938,8.9605,8.827,8.8556,123305.0
2020-04-14 11:00:00,9.29,9.31,9.14,9.24,160090.0,8.8556,8.8747,8.7127,8.808,160090.0
2020-04-14 11:30:00,9.24,9.36,9.24,9.33,77975.0,8.808,8.9224,8.808,8.8938,77975.0
2020-04-14 12:00:00,9.33,9.44,9.32,9.36,91253.0,8.8938,8.9986,8.8842,8.9224,91253.0
2020-04-14 12:30:00,9.37,9.39,9.33,9.37,74804.0,8.9319,8.951,8.8938,8.9319,74804.0
2020-04-14 13:00:00,9.37,9.37,9.28,9.36,106933.0,8.9319,8.9319,8.8461,8.9224,106933.0
2020-04-14 13:30:00,9.37,9.38,9.32,9.37,72953.0,8.9319,8.9414,8.8842,8.9319,72953.0
2020-04-14 14:00:00,9.37,9.39,9.33,9.37,81016.0,8.9319,8.951,8.8938,8.9319,81016.0
2020-04-14 14:30:00,9.37,9.44,9.35,9.41,83754.0,8.9319,8.9986,8.9128,8.97,83754.0
2020-04-14 15:00:00,9.41,9.44,9.35,9.44,229366.0,8.97,8.9986,8.9128,8.9986,229366.0
2020-04-14 15:30:00,9.44,9.49,9.39,9.42,464169.0,8.9986,9.0463,8.951,8.9796,464169.0
2020-04-15 09:30:00,9.12,9.12,8.77,8.83,138380.0,8.6936,8.6936,8.36,8.4172,138380.0
2020-04-15 10:00:00,8.82,8.82,8.69,8.72,109911.0,8.4076,8.4076,8.2837,8.3123,109911.0
2020-04-15 10:30:00,8.72,8.8,8.67,8.75,78139.0,8.3123,8.3886,8.2646,8.3409,78139.0
2020-04-15 11:00:00,8.75,8.76,8.69,8.74,63516.0,8.3409,8.3504,8.2837,8.3314,63516.0
2020-04-15 11:30:00,8.74,8.77,8.69,8.75,114590.0,8.3314,8.36,8.2837,8.3409,114590.0
2020-04-15 12:00:00,8.75,8.79,8.74,8.79,74779.0,8.3409,8.379,8.3314,8.379,74779.0
2020-04-15 12:30:00,8.78,8.86,8.77,8.83,118594.0,8.3695,8.4457,8.36,8.4172,118594.0
2020-04-15 13:00:00,8.82,8.89,8.8,8.85,69463.0,8.4076,8.4743,8.3886,8.4362,69463.0
2020-04-15 13:30:00,8.84,8.87,8.83,8.85,90480.0,8.4267,8.4553,8.4172,8.4362,90480.0
2020-04-15 14:00:00,8.85,8.97,8.85,8.96,131386.0,8.4362,8.5506,8.4362,8.5411,131386.0
2020-04-15 14:30:00,8.97,9.01,8.93,9.0,190082.0,8.5506,8.5887,8.5125,8.5792,190082.0
2020-04-15 15:00:00,9.0,9.01,8.91,8.93,174325.0,8.5792,8.5887,8.4934,8.5125,174325.0
2020-04-15 15:30:00,8.93,8.96,8.87,8.94,561302.0,8.5125,8.5411,8.4553,8.522,561302.0
2020-04-16 09:30:00,8.94,9.1,8.6,8.61,275105.0,8.522,8.6745,8.1979,8.2074,275105.0
2020-04-16 10:00:00,8.62,8.63,8.46,8.57,100365.0,8.217,8.2265,8.0644,8.1693,100365.0
2020-04-16 10:30:00,8.58,8.63,8.52,8.61,84465.0,8.1788,8.2265,8.1216,8.2074,84465.0
2020-04-16 11:00:00,8.61,8.65,8.58,8.58,95356.0,8.2074,8.2456,8.1788,8.1788,95356.0
2020-04-16 11:30:00,8.57,8.6,8.54,8.59,46501.0,8.1693,8.1979,8.1407,8.1884,46501.0
2020-04-16 12:00:00,8.6,8.61,8.46,8.49,76260.0,8.1979,8.2074,8.0644,8.093,76260.0
2020-04-16 12:30:00,8.48,8.48,8.4,8.46,120053.0,8.0835,8.0835,8.0073,8.0644,120053.0
2020-04-16 13:00:00,8.45,8.47,8.41,8.42,73073.0,8.0549,8.074,8.0168,8.0263,73073.0
2020-04-16 13:30:00,8.42,8.48,8.41,8.43,58525.0,8.0263,8.0835,8.0168,8.0359,58525.0
2020-04-16 14:00:00,8.44,8.49,8.41,8.46,75041.0,8.0454,8.093,8.0168,8.0644,75041.0
2020-04-16 14:30:00,8.46,8.49,8.43,8.45,80831.0,8.0644,8.093,8.0359,8.0549,80831.0
2020-04-16 15:00:00,8.45,8.47,8.4,8.46,149358.0,8.0549,8.074,8.0073,8.0644,149358.0
2020-04-16 15:30:00,8.46,8.49,8.41,8.43,471995.0,8.0644,8.093,8.0168,8.0359,471995.0
2020-04-17 09:30:00,8.64,9.0,8.64,8.97,241786.0,8.236,8.5792,8.236,8.5506,241786.0
2020-04-17 10:00:00,8.96,9.0,8.88,8.88,92016.0,8.5411,8.5792,8.4648,8.4648,92016.0
2020-04-17 10:30:00,8.88,8.94,8.85,8.93,69429.0,8.4648,8.522,8.4362,8.5125,69429.0
2020-04-17 11:00:00,8.93,8.96,8.88,8.91,90508.0,8.5125,8.5411,8.4648,8.4934,90508.0
2020-04-17 11:30:00,8.92,8.94,8.89,8.92,78838.0,8.5029,8.522,8.4743,8.5029,78838.0
2020-04-17 12:00:00,8.91,9.01,8.91,8.97,94941.0,8.4934,8.5887,8.4934,8.5506,94941.0
2020-04-17 12:30:00,8.97,9.04,8.96,9.01,59837.0,8.5506,8.6173,8.5411,8.5887,59837.0
2020-04-17 13:00:00,9.0,9.03,8.95,8.95,104659.0,8.5792,8.6078,8.5315,8.5315,104659.0
2020-04-17 13:30:00,8.96,8.96,8.85,8.87,100644.0,8.5411,8.5411,8.4362,8.4553,100644.0
2020-04-17 14:00:00,8.86,8.86,8.78,8.79,122359.0,8.4457,8.4457,8.3695,8.379,122359.0
2020-04-17 14:30:00,8.79,8.8,8.72,8.79,157780.0,8.379,8.3886,8.3123,8.379,157780.0
2020-04-17 15:00:00,8.79,8.81,8.77,8.79,118893.0,8.379,8.3981,8.36,8.379,118893.0
2020-04-17 15:30:00,8.8,8.94,8.79,8.9,409480.0,8.3886,8.522,8.379,8.4839,409480.0
2020-04-20 09:30:00,8.74,8.77,8.61,8.71,102411.0,8.3314,8.36,8.2074,8.3028,102411.0
2020-04-20 10:00:00,8.71,8.87,8.7,8.81,79505.0,8.3028,8.4553,8.2932,8.3981,79505.0
2020-04-20 10:30:00,8.81,8.92,8.78,8.89,59357.0,8.3981,8.5029,8.3695,8.4743,59357.0
2020-04-20 11:00:00,8.89,8.91,8.82,8.87,44092.0,8.4743,8.4934,8.4076,8.4553,44092.0
2020-04-20 11:30:00,8.87,8.92,8.85,8.89,47577.0,8.4553,8.5029,8.4362,8.4743,47577.0
2020-04-20 12:00:00,8.88,8.91,8.86,8.88,54827.0,8.4648,8.4934,8.4457,8.4648,54827.0
2020-04-20 12:30:00,8.89,8.92,8.89,8.9,83958.0,8.4743,8.5029,8.4743,8.4839,83958.0
2020-04-20 13:00:00,8.91,8.91,8.82,8.83,92488.0,8.4934,8.4934,8.4076,8.4172,92488.0
2020-04-20 13:30:00,8.83,8.86,8.78,8.85,48604.0,8.4172,8.4457,8.3695,8.4362,48604.0
2020-04-20 14:00:00,8.85,8.88,8.75,8.76,76282.0,8.4362,8.4648,8.3409,8.3504,76282.0
2020-04-20 14:30:00,8.77,8.81,8.72,8.72,76233.0,8.36,8.3981,8.3123,8.3123,76233.0
2020-04-20 15:00:00,8.73,8.76,8.72,8.75,82890.0,8.3218,8.3504,8.3123,8.3409,82890.0
2020-04-20 15:30:00,8.74,8.79,8.73,8.76,322984.0,8.3314,8.379,8.3218,8.3504,322984.0
2020-04-21 09:30:00,8.51,8.57,8.26,8.55,176406.0,8.1121,8.1693,7.8738,8.1502,176406.0
2020-04-21 10:00:00,8.56,8.57,8.48,8.54,91610.0,8.1598,8.1693,8.0835,8.1407,91610.0
2020-04-21 10:30:00,8.55,8.56,8.49,8.52,77199.0,8.1502,8.1598,8.093,8.1216,77199.0
2020-04-21 11:00:00,8.52,8.52,8.41,8.43,84496.0,8.1216,8.1216,8.0168,8.0359,84496.0
2020-04-21 11:30:00,8.44,8.48,8.42,8.46,53781.0,8.0454,8.0835,8.0263,8.0644,53781.0
2020-04-21 12:00:00,8.46,8.48,8.44,8.46,89432.0,8.0644,8.0835,8.0454,8.0644,89432.0
2020-04-21 12:30:00,8.46,8.48,8.39,8.46,74174.0,8.0644,8.0835,7.9977,8.0644,74174.0
2020-04-21 13:00:00,8.46,8.47,8.42,8.44,78198.0,8.0644,8.074,8.0263,8.0454,78198.0
2020-04-21 13:30:00,8.43,8.44,8.34,8.39,78735.0,8.0359,8.0454,7.9501,7.9977,78735.0
2020-04-21 14:00:00,8.38,8.43,8.36,8.41,68563.0,7.9882,8.0359,7.9691,8.0168,68563.0
2020-04-21 14:30:00,8.41,8.46,8.39,8.44,136325.0,8.0168,8.0644,7.9977,8.0454,136325.0
2020-04-21 15:00:00,8.44,8.49,8.43,8.45,88805.0,8.0454,8.093,8.0359,8.0549,88805.0
2020-04-21 15:30:00,8.45,8.49,8.39,8.43,325183.0,8.0549,8.093,7.9977,8.0359,325183.0
2020-04-22 09:30:00,8.62,8.67,8.47,8.5,113000.0,8.217,8.2646,8.074,8.1026,113000.0
2020-04-22 10:00:00,8.51,8.52,8.41,8.48,97612.0,8.1121,8.1216,8.0168,8.0835,97612.0
2020-04-22 10:30:00,8.48,8.55,8.45,8.46,41506.0,8.0835,8.1502,8.0549,8.0644,41506.0
2020-04-22 11:00:00,8.47,8.51,8.46,8.5,37933.0,8.074,8.1121,8.0644,8.1026,37933.0
2020-04-22 11:30:00,8.5,8.52,8.49,8.5,18634.0,8.1026,8.1216,8.093,8.1026,18634.0
2020-04-22 12:00:00,8.51,8.51,8.46,8.5,59532.0,8.1121,8.1121,8.0644,8.1026,59532.0
2020-04-22 12:30:00,8.51,8.52,8.46,8.48,78250.0,8.1121,8.1216,8.0644,8.0835,78250.0
2020-04-22 13:00:00,8.48,8.49,8.45,8.46,60901.0,8.0835,8.093,8.0549,8.0644,60901.0
2020-04-22 13:30:00,8.46,8.47,8.41,8.44,44604.0,8.0644,8.074,8.0168,8.0454,44604.0
2020-04-22 14:00:00,8.44,8.44,8.41,8.42,42247.0,8.0454,8.0454,8.0168,8.0263,42247.0
2020-04-22 14:30:00,8.42,8.47,8.42,8.45,67098.0,8.0263,8.074,8.0263,8.0549,67098.0
2020-04-22 15:00:00,8.45,8.5,8.43,8.48,85142.0,8.0549,8.1026,8.0359,8.0835,85142.0
2020-04-22 15:30:00,8.48,8.52,8.41,8.44,358377.0,8.0835,8.1216,8.0168,8.0454,358377.0
2020-04-23 09:30:00,8.47,8.58,8.45,8.57,77869.0,8.074,8.1788,8.0549,8.1693,77869.0
2020-04-23 10:00:00,8.59,8.75,8.59,8.74,56658.0,8.1884,8.3409,8.1884,8.3314,56658.0
2020-04-23 10:30:00,8.74,8.81,8.73,8.78,61025.0,8.3314,8.3981,8.3218,8.3695,61025.0
2020-04-23 11:00:00,8.78,8.82,8.76,8.82,52368.0,8.3695,8.4076,8.3504,8.4076,52368.0
2020-04-23 11:30:00,8.81,8.83,8.75,8.77,72736.0,8.3981,8.4172,8.3409,8.36,72736.0
2020-04-23 12:00:00,8.77,8.87,8.75,8.86,82773.0,8.36,8.4553,8.3409,8.4457,82773.0
2020-04-23 12:30:00,8.86,8.87,8.65,8.73,203779.0,8.4457,8.4553,8.2456,8.3218,203779.0
2020-04-23 13:00:00,8.73,8.83,8.73,8.76,45211.0,8.3218,8.4172,8.3218,8.3504,45211.0
2020-04-23 13:30:00,8.76,8.81,8.71,8.75,80976.0,8.3504,8.3981,8.3028,8.3409,80976.0
2020-04-23 14:00:00,8.75,8.77,8.71,8.75,55965.0,8.3409,8.36,8.3028,8.3409,55965.0
2020-04-23 14:30:00,8.75,8.8,8.74,8.78,49203.0,8.3409,8.3886,8.3314,8.3695,49203.0
2020-04-23 15:00:00,8.78,8.78,8.73,8.76,135938.0,8.3695,8.3695,8.3218,8.3504,135938.0
2020-04-23 15:30:00,8.75,8.75,8.66,8.67,283284.0,8.3409,8.3409,8.2551,8.2646,283284.0
2020-04-24 09:30:00,8.74,8.84,8.7,8.75,202531.0,8.3314,8.4267,8.2932,8.3409,202531.0
2020-04-24 10:00:00,8.75,8.79,8.7,8.74,185118.0,8.3409,8.379,8.2932,8.3314,185118.0
2020-04-24 10:30:00,8.73,8.75,8.69,8.73,74029.0,8.3218,8.3409,8.2837,8.3218,74029.0
2020-04-24 11:00:00,8.73,8.73,8.66,8.68,68845.0,8.3218,8.3218,8.2551,8.2742,68845.0
2020-04-24 11:30:00,8.69,8.73,8.67,8.71,48665.0,8.2837,8.3218,8.2646,8.3028,48665.0
2020-04-24 12:00:00,8.71,8.73,8.7,8.72,51670.0,8.3028,8.3218,8.2932,8.3123,51670.0
2020-04-24 12:30:00,8.71,8.73,8.66,8.66,72364.0,8.3028,8.3218,8.2551,8.2551,72364.0
2020-04-24 13:00:00,8.66,8.72,8.65,8.71,93867.0,8.2551,8.3123,8.2456,8.3028,93867.0
2020-04-24 13:30:00,8.71,8.76,8.71,8.75,79441.0,8.3028,8.3504,8.3028,8.3409,79441.0
2020-04-24 14:00:00,8.75,8.82,8.73,8.81,45636.0,8.3409,8.4076,8.3218,8.3981,45636.0
2020-04-24 14:30:00,8.81,8.87,8.81,8.85,68365.0,8.3981,8.4553,8.3981,8.4362,68365.0
2020-04-24 15:00:00,8.84,8.89,8.82,8.87,93171.0,8.4267,8.4743,8.4076,8.4553,93171.0
2020-04-24 15:30:00,8.88,8.91,8.81,8.83,472196.0,8.4648,8.4934,8.3981,8.4172,472196.0
2020-04-27 09:30:00,8.86,9.21,8.86,9.21,191692.0,8.4457,8.7794,8.4457,8.7794,191692.0
2020-04-27 10:00:00,9.21,9.32,9.15,9.17,184257.0,8.7794,8.8842,8.7222,8.7413,184257.0
2020-04-27 10:30:00,9.17,9.24,9.15,9.2,95807.0,8.7413,8.808,8.7222,8.7699,95807.0
2020-04-27 11:00:00,9.21,9.29,9.17,9.29,204461.0,8.7794,8.8556,8.7413,8.8556,204461.0
2020-04-27 11:30:00,9.29,9.34,9.26,9.34,89869.0,8.8556,8.9033,8.827,8.9033,89869.0
2020-04-27 12:00:00,9.34,9.38,9.32,9.37,111243.0,8.9033,8.9414,8.8842,8.9319,111243.0
2020-04-27 12:30:00,9.38,9.42,9.36,9.41,89709.0,8.9414,8.9796,8.9224,8.97,89709.0
2020-04-27 13:00:00,9.41,9.45,9.38,9.45,110062.0,8.97,9.0082,8.9414,9.0082,110062.0
2020-04-27 13:30:00,9.45,9.46,9.37,9.46,94400.0,9.0082,9.0177,8.9319,9.0177,94400.0
2020-04-27 14:00:00,9.46,9.48,9.43,9.48,80864.0,9.0177,9.0368,8.9891,9.0368,80864.0
2020-04-27 14:30:00,9.48,9.49,9.41,9.44,179683.0,9.0368,9.0463,8.97,8.9986,179683.0
2020-04-27 15:00:00,9.44,9.49,9.43,9.49,138654.0,8.9986,9.0463,8.9891,9.0463,138654.0
2020-04-27 15:30:00,9.49,9.54,9.45,9.46,338569.0,9.0463,9.094,9.0082,9.0177,338569.0
2020-04-28 09:30:00,9.65,9.95,9.49,9.81,232733.0,9.1988,9.4848,9.0463,9.3513,232733.0
2020-04-28 10:00:00,9.81,9.87,9.75,9.79,313155.0,9.3513,9.4085,9.2941,9.3323,313155.0
2020-04-28 10:30:00,9.8,9.8,9.62,9.63,166228.0,9.3418,9.3418,9.1702,9.1797,166228.0
2020-04-28 11:00:00,9.63,9.82,9.6,9.8,188022.0,9.1797,9.3609,9.1511,9.3418,188022.0
2020-04-28 11:30:00,9.79,9.88,9.79,9.87,132697.0,9.3323,9.4181,9.3323,9.4085,132697.0
2020-04-28 12:00:00,9.87,9.91,9.75,9.8,249362.0,9.4085,9.4467,9.2941,9.3418,249362.0
2020-04-28 12:30:00,9.8,9.83,9.74,9.83,118489.0,9.3418,9.3704,9.2846,9.3704,118489.0
2020-04-28 13:00:00,9.83,9.87,9.82,9.87,95646.0,9.3704,9.4085,9.3609,9.4085,95646.0
2020-04-28 13:30:00,9.87,9.89,9.82,9.82,109082.0,9.4085,9.4276,9.3609,9.3609,109082.0
2020-04-28 14:00:00,9.83,9.9,9.82,9.89,186758.0,9.3704,9.4371,9.3609,9.4276,186758.0
2020-04-28 14:30:00,9.89,9.9,9.83,9.85,116064.0,9.4276,9.4371,9.3704,9.3895,116064.0
2020-04-28 15:00:00,9.85,9.93,9.84,9.9,292020.0,9.3895,9.4657,9.3799,9.4371,292020.0
2020-04-28 15:30:00,9.9,9.92,9.79,9.81,575530.0,9.4371,9.4562,9.3323,9.3513,575530.0
2020-04-29 09:30:00,10.05,10.24,10.0,10.21,180337.0,9.5801,9.7612,9.5324,9.7326,180337.0
2020-04-29 10:00:00,10.21,10.22,10.12,10.18,129646.0,9.7326,9.7422,9.6468,9.704,129646.0
2020-04-29 10:30:00,10.18,10.27,10.14,10.21,100065.0,9.704,9.7898,9.6659,9.7326,100065.0
2020-04-29 11:00:00,10.22,10.38,10.2,10.37,128359.0,9.7422,9.8947,9.7231,9.8851,128359.0
2020-04-29 11:30:00,10.37,10.4,10.31,10.32,189031.0,9.8851,9.9137,9.828,9.8375,189031.0
2020-04-29 12:00:00,10.32,10.38,10.31,10.34,167245.0,9.8375,9.8947,9.828,9.8565,167245.0
2020-04-29 12:30:00,10.33,10.41,10.32,10.41,195349.0,9.847,9.9233,9.8375,9.9233,195349.0
2020-04-29 13:00:00,10.41,10.44,10.39,10.41,128531.0,9.9233,9.9519,9.9042,9.9233,128531.0
2020-04-29 13:30:00,10.4,10.45,10.37,10.41,198661.0,9.9137,9.9614,9.8851,9.9233,198661.0
2020-04-29 14:00:00,10.41,10.46,10.38,10.44,176146.0,9.9233,9.9709,9.8947,9.9519,176146.0
2020-04-29 14:30:00,10.44,10.51,10.43,10.48,211941.0,9.9519,10.0186,9.9423,9.99,211941.0
2020-04-29 15:00:00,10.48,10.52,10.47,10.5,256654.0,9.99,10.0281,9.9805,10.0091,256654.0
2020-04-29 15:30:00,10.5,10.52,10.48,10.51,1200043.0,10.0091,10.0281,9.99,10.0186,1200043.0
2020-04-30 09:30:00,10.26,10.59,10.06,10.15,129201.0,9.7803,10.0949,9.5896,9.6754,129201.0
2020-04-30 10:00:00,10.16,10.2,10.02,10.05,121357.0,9.685,9.7231,9.5515,9.5801,121357.0
2020-04-30 10:30:00,10.06,10.09,10.0,10.03,76845.0,9.5896,9.6182,9.5324,9.561,76845.0
2020-04-30 11:00:00,10.03,10.06,9.98,9.99,44156.0,9.561,9.5896,9.5134,9.5229,44156.0
2020-04-30 11:30:00,9.99,10.01,9.94,9.96,49213.0,9.5229,9.542,9.4753,9.4943,49213.0
2020-04-30 12:00:00,9.95,9.95,9.87,9.9,58073.0,9.4848,9.4848,9.4085,9.4371,58073.0
2020-04-30 12:30:00,9.89,9.95,9.86,9.94,52383.0,9.4276,9.4848,9.399,9.4753,52383.0
2020-04-30 13:00:00,9.93,9.96,9.9,9.93,64428.0,9.4657,9.4943,9.4371,9.4657,64428.0
2020-04-30 13:30:00,9.93,9.94,9.88,9.88,61570.0,9.4657,9.4753,9.4181,9.4181,61570.0
2020-04-30 14:00:00,9.88,9.92,9.86,9.91,62599.0,9.4181,9.4562,9.399,9.4467,62599.0
2020-04-30 14:30:00,9.92,9.94,9.9,9.94,75301.0,9.4562,9.4753,9.4371,9.4753,75301.0
2020-04-30 15:00:00,9.94,9.95,9.9,9.91,82256.0,9.4753,9.4848,9.4371,9.4467,82256.0
2020-04-30 15:30:00,9.92,9.97,9.91,9.92,423943.0,9.4562,9.5038,9.4467,9.4562,423943.0
2020-05-01 09:30:00,9.76,9.78,9.51,9.58,173007.0,9.3037,9.3227,9.0654,9.1321,173007.0
2020-05-01 10:00:00,9.58,9.62,9.48,9.51,117034.0,9.1321,9.1702,9.0368,9.0654,117034.0
2020-05-01 10:30:00,9.52,9.59,9.49,9.56,97390.0,9.0749,9.1416,9.0463,9.113,97390.0
2020-05-01 11:00:00,9.56,9.56,9.5,9.53,69307.0,9.113,9.113,9.0558,9.0844,69307.0
2020-05-01 11:30:00,9.53,9.53,9.43,9.46,79485.0,9.0844,9.0844,8.9891,9.0177,79485.0
2020-05-01 12:00:00,9.46,9.53,9.42,9.5,76726.0,9.0177,9.0844,8.9796,9.0558,76726.0
2020-05-01 12:30:00,9.5,9.51,9.45,9.5,53912.0,9.0558,9.0654,9.0082,9.0558,53912.0
2020-05-01 13:00:00,9.5,9.5,9.43,9.47,77765.0,9.0558,9.0558,8.9891,9.0272,77765.0
2020-05-01 13:30:00,9.46,9.52,9.43,9.46,74334.0,9.0177,9.0749,8.9891,9.0177,74334.0
2020-05-01 14:00:00,9.45,9.53,9.45,9.5,93286.0,9.0082,9.0844,9.0082,9.0558,93286.0
2020-05-01 14:30:00,9.49,9.5,9.46,9.47,73972.0,9.0463,9.0558,9.0177,9.0272,73972.0
2020-05-01 15:00:00,9.47,9.53,9.43,9.52,115949.0,9.0272,9.0844,8.9891,9.0749,115949.0
2020-05-01 15:30:00,9.52,9.53,9.43,9.48,402807.0,9.0749,9.0844,8.9891,9.0368,402807.0
2020-05-04 09:30:00,9.34,9.52,9.2,9.5,142136.0,8.9033,9.0749,8.7699,9.0558,142136.0
2020-05-04 10:00:00,9.52,9.66,9.49,9.55,113009.0,9.0749,9.2083,9.0463,9.1035,113009.0
2020-05-04 10:30:00,9.54,9.58,9.48,9.55,107918.0,9.094,9.1321,9.0368,9.1035,107918.0
2020-05-04 11:00:00,9.55,9.59,9.51,9.55,127463.0,9.1035,9.1416,9.0654,9.1035,127463.0
2020-05-04 11:30:00,9.55,9.58,9.52,9.53,54253.0,9.1035,9.1321,9.0749,9.0844,54253.0
2020-05-04 12:00:00,9.53,9.59,9.52,9.59,53843.0,9.0844,9.1416,9.0749,9.1416,53843.0
2020-05-04 12:30:00,9.59,9.6,9.54,9.54,77673.0,9.1416,9.1511,9.094,9.094,77673.0
2020-05-04 13:00:00,9.54,9.57,9.5,9.57,80262.0,9.094,9.1226,9.0558,9.1226,80262.0
2020-05-04 13:30:00,9.57,9.59,9.54,9.59,62573.0,9.1226,9.1416,9.094,9.1416,62573.0
2020-05-04 14:00:00,9.59,9.59,9.44,9.45,165801.0,9.1416,9.1416,8.9986,9.0082,165801.0
2020-05-04 14:30:00,9.45,9.52,9.42,9.52,157984.0,9.0082,9.0749,8.9796,9.0749,157984.0
2020-05-04 15:00:00,9.51,9.6,9.49,9.59,113897.0,9.0654,9.1511,9.0463,9.1416,113897.0
2020-05-04 15:30:00,9.59,9.69,9.58,9.63,436336.0,9.1416,9.2369,9.1321,9.1797,436336.0
2020-05-05 09:30:00,9.74,10.0,9.71,9.98,270824.0,9.2846,9.5324,9.256,9.5134,270824.0
2020-05-05 10:00:00,9.98,9.99,9.76,9.78,108223.0,9.5134,9.5229,9.3037,9.3227,108223.0
2020-05-05 10:30:00,9.78,9.81,9.68,9.72,54727.0,9.3227,9.3513,9.2274,9.2655,54727.0
2020-05-05 11:00:00,9.72,9.83,9.72,9.82,81795.0,9.2655,9.3704,9.2655,9.3609,81795.0
2020-05-05 11:30:00,9.83,9.85,9.79,9.79,53507.0,9.3704,9.3895,9.3323,9.3323,53507.0
2020-05-05 12:00:00,9.79,9.81,9.75,9.78,49444.0,9.3323,9.3513,9.2941,9.3227,49444.0
2020-05-05 12:30:00,9.78,9.8,9.73,9.76,91973.0,9.3227,9.3418,9.2751,9.3037,91973.0
2020-05-05 13:00:00,9.76,9.77,9.69,9.73,104080.0,9.3037,9.3132,9.2369,9.2751,104080.0
2020-05-05 13:30:00,9.73,9.76,9.71,9.71,61543.0,9.2751,9.3037,9.256,9.256,61543.0
2020-05-05 14:00:00,9.72,9.74,9.71,9.74,80473.0,9.2655,9.2846,9.256,9.2846,80473.0
2020-05-05 14:30:00,9.74,9.74,9.65,9.65,116167.0,9.2846,9.2846,9.1988,9.1988,116167.0
2020-05-05 15:00:00,9.65,9.65,9.56,9.57,143680.0,9.1988,9.1988,9.113,9.1226,143680.0
2020-05-05 15:30:00,9.57,9.58,9.5,9.55,495104.0,9.1226,9.1321,9.0558,9.1035,495104.0
2020-05-06 09:30:00,9.6,9.65,9.5,9.53,119697.0,9.1511,9.1988,9.0558,9.0844,119697.0
2020-05-06 10:00:00,9.53,9.66,9.51,9.63,62126.0,9.0844,9.2083,9.0654,9.1797,62126.0
2020-05-06 10:30:00,9.64,9.81,9.64,9.69,365949.0,9.1893,9.3513,9.1893,9.2369,365949.0
2020-05-06 11:00:00,9.69,9.7,9.54,9.6,53377.0,9.2369,9.2465,9.094,9.1511,53377.0
2020-05-06 11:30:00,9.59,9.65,9.57,9.6,50999.0,9.1416,9.1988,9.1226,9.1511,50999.0
2020-05-06 12:00:00,9.6,9.67,9.58,9.64,39435.0,9.1511,9.2179,9.1321,9.1893,39435.0
2020-05-06 12:30:00,9.65,9.67,9.61,9.61,59270.0,9.1988,9.2179,9.1607,9.1607,59270.0
2020-05-06 13:00:00,9.62,9.63,9.56,9.62,40281.0,9.1702,9.1797,9.113,9.1702,40281.0
2020-05-06 13:30:00,9.62,9.64,9.61,9.63,29990.0,9.1702,9.1893,9.1607,9.1797,29990.0
2020-05-06 14:00:00,9.63,9.64,9.59,9.63,46898.0,9.1797,9.1893,9.1416,9.1797,46898.0
2020-05-06 14:30:00,9.62,9.69,9.61,9.65,43433.0,9.1702,9.2369,9.1607,9.1988,43433.0
2020-05-06 15:00:00,9.66,9.72,9.65,9.7,132527.0,9.2083,9.2655,9.1988,9.2465,132527.0
2020-05-06 15:30:00,9.7,9.72,9.67,9.67,478623.0,9.2465,9.2655,9.2179,9.2179,478623.0
2020-05-07 09:30:00,9.79,9.94,9.63,9.66,248532.0,9.3323,9.4753,9.1797,9.2083,248532.0
2020-05-07 10:00:00,9.67,9.67,9.5,9.56,170064.0,9.2179,9.2179,9.0558,9.113,170064.0
2020-05-07 10:30:00,9.56,9.6,9.49,9.5,129223.0,9.113,9.1511,9.0463,9.0558,129223.0
2020-05-07 11:00:00,9.5,9.62,9.49,9.61,113667.0,9.0558,9.1702,9.0463,9.1607,113667.0
2020-05-07 11:30:00,9.61,9.63,9.57,9.61,71417.0,9.1607,9.1797,9.1226,9.1607,71417.0
2020-05-07 12:00:00,9.61,9.62,9.55,9.55,75861.0,9.1607,9.1702,9.1035,9.1035,75861.0
2020-05-07 12:30:00,9.55,9.56,9.46,9.5,87486.0,9.1035,9.113,9.0177,9.0558,87486.0
2020-05-07 13:00:00,9.5,9.54,9.48,9.5,148262.0,9.0558,9.094,9.0368,9.0558,148262.0
2020-05-07 13:30:00,9.5,9.63,9.49,9.61,261102.0,9.0558,9.1797,9.0463,9.1607,261102.0
2020-05-07 14:00:00,9.61,9.68,9.58,9.63,166153.0,9.1607,9.2274,9.1321,9.1797,166153.0
2020-05-07 14:30:00,9.63,9.71,9.62,9.66,203325.0,9.1797,9.256,9.1702,9.2083,203325.0
2020-05-07 15:00:00,9.65,9.67,9.61,9.66,142011.0,9.1988,9.2179,9.1607,9.2083,142011.0
2020-05-07 15:30:00,9.66,9.67,9.6,9.66,471539.0,9.2083,9.2179,9.1511,9.2083,471539.0
2020-05-08 09:30:00,10.61,10.87,10.21,10.86,546918.0,10.1139,10.3618,9.7326,10.3522,546918.0
2020-05-08 10:00:00,10.86,10.89,10.66,10.75,204176.0,10.3522,10.3808,10.1616,10.2474,204176.0
2020-05-08 10:30:00,10.75,10.77,10.63,10.68,126284.0,10.2474,10.2664,10.133,10.1807,126284.0
2020-05-08 11:00:00,10.67,10.88,10.66,10.87,126628.0,10.1711,10.3713,10.1616,10.3618,126628.0
2020-05-08 11:30:00,10.87,10.91,10.82,10.87,83288.0,10.3618,10.3999,10.3141,10.3618,83288.0
2020-05-08 12:00:00,10.87,10.95,10.8,10.84,167086.0,10.3618,10.438,10.295,10.3332,167086.0
2020-05-08 12:30:00,10.84,10.88,10.78,10.87,135830.0,10.3332,10.3713,10.276,10.3618,135830.0
2020-05-08 13:00:00,10.87,10.97,10.86,10.94,115037.0,10.3618,10.4571,10.3522,10.4285,115037.0
2020-05-08 13:30:00,10.94,11.04,10.92,10.95,176753.0,10.4285,10.5238,10.4094,10.438,176753.0
2020-05-08 14:00:00,10.95,11.04,10.92,11.03,111280.0,10.438,10.5238,10.4094,10.5143,111280.0
2020-05-08 14:30:00,11.02,11.05,10.99,11.0,106130.0,10.5048,10.5334,10.4762,10.4857,106130.0
2020-05-08 15:00:00,11.01,11.06,10.96,11.0,175429.0,10.4952,10.5429,10.4476,10.4857,175429.0
2020-05-08 15:30:00,11.0,11.03,10.9,10.93,495626.0,10.4857,10.5143,10.3904,10.419,495626.0
2020-05-11 09:30:00,10.76,10.88,10.64,10.68,301996.0,10.2569,10.3713,10.1425,10.1807,301996.0
2020-05-11 10:00:00,10.67,10.76,10.6,10.75,185532.0,10.1711,10.2569,10.1044,10.2474,185532.0
2020-05-11 10:30:00,10.75,10.77,10.59,10.65,157400.0,10.2474,10.2664,10.0949,10.1521,157400.0
2020-05-11 11:00:00,10.65,10.68,10.59,10.64,100856.0,10.1521,10.1807,10.0949,10.1425,100856.0
2020-05-11 11:30:00,10.64,10.7,10.63,10.69,89384.0,10.1425,10.1997,10.133,10.1902,89384.0
2020-05-11 12:00:00,10.69,10.74,10.66,10.73,75771.0,10.1902,10.2378,10.1616,10.2283,75771.0
2020-05-11 12:30:00,10.73,10.78,10.72,10.77,60626.0,10.2283,10.276,10.2188,10.2664,60626.0
2020-05-11 13:00:00,10.77,10.81,10.75,10.8,92575.0,10.2664,10.3046,10.2474,10.295,92575.0
2020-05-11 13:30:00,10.79,10.82,10.69,10.71,87989.0,10.2855,10.3141,10.1902,10.2093,87989.0
2020-05-11 14:00:00,10.71,10.72,10.65,10.69,76277.0,10.2093,10.2188,10.1521,10.1902,76277.0
2020-05-11 14:30:00,10.69,10.73,10.68,10.7,84631.0,10.1902,10.2283,10.1807,10.1997,84631.0
2020-05-11 15:00:00,10.71,10.79,10.71,10.75,134708.0,10.2093,10.2855,10.2093,10.2474,134708.0
2020-05-11 15:30:00,10.74,10.75,10.7,10.71,500831.0,10.2378,10.2474,10.1997,10.2093,500831.0
2020-05-12 09:30:00,10.74,10.99,10.57,10.66,155965.0,10.2378,10.4762,10.0758,10.1616,155965.0
2020-05-12 10:00:00,10.67,10.71,10.6,10.62,121259.0,10.1711,10.2093,10.1044,10.1235,121259.0
2020-05-12 10:30:00,10.61,10.7,10.61,10.68,85109.0,10.1139,10.1997,10.1139,10.1807,85109.0
2020-05-12 11:00:00,10.68,10.75,10.67,10.74,85852.0,10.1807,10.2474,10.1711,10.2378,85852.0
2020-05-12 11:30:00,10.75,10.77,10.74,10.76,42855.0,10.2474,10.2664,10.2378,10.2569,42855.0
2020-05-12 12:00:00,10.76,10.86,10.74,10.85,73841.0,10.2569,10.3522,10.2378,10.3427,73841.0
2020-05-12 12:30:00,10.85,10.88,10.82,10.85,55831.0,10.3427,10.3713,10.3141,10.3427,55831.0
2020-05-12 13:00:00,10.85,10.85,10.72,10.74,55460.0,10.3427,10.3427,10.2188,10.2378,55460.0
2020-05-12 13:30:00,10.75,10.78,10.73,10.78,51212.0,10.2474,10.276,10.2283,10.276,51212.0
2020-05-12 14:00:00,10.78,10.78,10.7,10.76,63957.0,10.276,10.276,10.1997,10.2569,63957.0
2020-05-12 14:30:00,10.76,10.78,10.71,10.77,80782.0,10.2569,10.276,10.2093,10.2664,80782.0
2020-05-12 15:00:00,10.76,10.83,10.71,10.71,161810.0,10.2569,10.3236,10.2093,10.2093,161810.0
2020-05-12 15:30:00,10.72,10.74,10.58,10.59,573213.0,10.2188,10.2378,10.0853,10.0949,573213.0
2020-05-13 09:30:00,10.46,10.55,10.36,10.43,239934.0,9.9709,10.0567,9.8756,9.9423,239934.0
2020-05-13 10:00:00,10.43,10.52,10.37,10.45,102655.0,9.9423,10.0281,9.8851,9.9614,102655.0
2020-05-13 10:30:00,10.46,10.48,10.35,10.36,76570.0,9.9709,9.99,9.8661,9.8756,76570.0
2020-05-13 11:00:00,10.36,10.4,10.33,10.38,93073.0,9.8756,9.9137,9.847,9.8947,93073.0
2020-05-13 11:30:00,10.38,10.4,10.3,10.34,91735.0,9.8947,9.9137,9.8184,9.8565,91735.0
2020-05-13 12:00:00,10.33,10.37,10.29,10.37,88505.0,9.847,9.8851,9.8089,9.8851,88505.0
2020-05-13 12:30:00,10.37,10.5,10.37,10.48,158077.0,9.8851,10.0091,9.8851,9.99,158077.0
2020-05-13 13:00:00,10.48,10.52,10.43,10.51,114851.0,9.99,10.0281,9.9423,10.0186,114851.0
2020-05-13 13:30:00,10.5,10.51,10.46,10.47,106945.0,10.0091,10.0186,9.9709,9.9805,106945.0
2020-05-13 14:00:00,10.47,10.53,10.44,10.5,324050.0,9.9805,10.0377,9.9519,10.0091,324050.0
2020-05-13 14:30:00,10.5,10.52,10.47,10.47,186051.0,10.0091,10.0281,9.9805,9.9805,186051.0
2020-05-13 15:00:00,10.48,10.59,10.47,10.56,632769.0,9.99,10.0949,9.9805,10.0663,632769.0
2020-05-13 15:30:00,10.55,10.63,10.53,10.62,580164.0,10.0567,10.133,10.0377,10.1235,580164.0
2020-05-14 09:30:00,10.42,10.52,10.09,10.13,255600.0,9.9328,10.0281,9.6182,9.6564,255600.0
2020-05-14 10:00:00,10.14,10.26,10.06,10.24,228439.0,9.6659,9.7803,9.5896,9.7612,228439.0
2020-05-14 10:30:00,10.24,10.54,10.24,10.51,300438.0,9.7612,10.0472,9.7612,10.0186,300438.0
2020-05-14 11:00:00,10.52,10.69,10.49,10.51,204095.0,10.0281,10.1902,9.9995,10.0186,204095.0
2020-05-14 11:30:00,10.52,10.6,10.46,10.58,198657.0,10.0281,10.1044,9.9709,10.0853,198657.0
2020-05-14 12:00:00,10.58,10.62,10.51,10.54,121154.0,10.0853,10.1235,10.0186,10.0472,121154.0
2020-05-14 12:30:00,10.54,10.69,10.53,10.68,299998.0,10.0472,10.1902,10.0377,10.1807,299998.0
2020-05-14 13:00:00,10.68,10.71,10.61,10.7,76076.0,10.1807,10.2093,10.1139,10.1997,76076.0
2020-05-14 13:30:00,10.7,10.72,10.61,10.62,79672.0,10.1997,10.2188,10.1139,10.1235,79672.0
2020-05-14 14:00:00,10.62,10.66,10.57,10.66,117086.0,10.1235,10.1616,10.0758,10.1616,117086.0
2020-05-14 14:30:00,10.66,10.69,10.62,10.66,410678.0,10.1616,10.1902,10.1235,10.1616,410678.0
2020-05-14 15:00:00,10.67,10.8,10.65,10.66,723517.0,10.1711,10.295,10.1521,10.1616,723517.0
2020-05-14 15:30:00,10.66,10.75,10.61,10.74,404583.0,10.1616,10.2474,10.1139,10.2378,404583.0
2020-05-15 09:30:00,10.67,10.79,10.52,10.73,216633.0,10.1711,10.2855,10.0281,10.2283,216633.0
2020-05-15 10:00:00,10.74,10.82,10.67,10.76,95404.0,10.2378,10.3141,10.1711,10.2569,95404.0
2020-05-15 10:30:00,10.76,10.82,10.67,10.74,233219.0,10.2569,10.3141,10.1711,10.2378,233219.0
2020-05-15 11:00:00,10.74,10.83,10.73,10.81,167447.0,10.2378,10.3236,10.2283,10.3046,167447.0
2020-05-15 11:30:00,10.8,10.84,10.78,10.82,90805.0,10.295,10.3332,10.276,10.3141,90805.0
2020-05-15 12:00:00,10.81,10.89,10.81,10.84,100570.0,10.3046,10.3808,10.3046,10.3332,100570.0
2020-05-15 12:30:00,10.83,10.87,10.81,10.84,236199.0,10.3236,10.3618,10.3046,10.3332,236199.0
2020-05-15 13:00:00,10.85,10.89,10.83,10.84,90971.0,10.3427,10.3808,10.3236,10.3332,90971.0
2020-05-15 13:30:00,10.84,10.86,10.73,10.86,155034.0,10.3332,10.3522,10.2283,10.3522,155034.0
2020-05-15 14:00:00,10.86,10.89,10.83,10.89,55215.0,10.3522,10.3808,10.3236,10.3808,55215.0
2020-05-15 14:30:00,10.9,10.9,10.83,10.83,86283.0,10.3904,10.3904,10.3236,10.3236,86283.0
2020-05-15 15:00:00,10.84,10.89,10.82,10.87,331716.0,10.3332,10.3808,10.3141,10.3618,331716.0
2020-05-15 15:30:00,10.87,10.89,10.83,10.87,480410.0,10.3618,10.3808,10.3236,10.3618,480410.0
2020-05-18 09:30:00,11.35,11.54,11.19,11.23,187357.0,10.8193,11.0004,10.6668,10.7049,187357.0
2020-05-18 10:00:00,11.23,11.28,11.19,11.19,82339.0,10.7049,10.7526,10.6668,10.6668,82339.0
2020-05-18 10:30:00,11.19,11.24,11.16,11.17,89433.0,10.6668,10.7145,10.6382,10.6477,89433.0
2020-05-18 11:00:00,11.17,11.26,11.13,11.23,72750.0,10.6477,10.7335,10.6096,10.7049,72750.0
2020-05-18 11:30:00,11.22,11.23,11.14,11.15,81914.0,10.6954,10.7049,10.6191,10.6287,81914.0
2020-05-18 12:00:00,11.15,11.15,11.08,11.11,94105.0,10.6287,10.6287,10.562,10.5905,94105.0
2020-05-18 12:30:00,11.1,11.15,11.09,11.13,68544.0,10.581,10.6287,10.5715,10.6096,68544.0
2020-05-18 13:00:00,11.13,11.19,11.12,11.19,57094.0,10.6096,10.6668,10.6001,10.6668,57094.0
2020-05-18 13:30:00,11.19,11.2,11.17,11.17,59143.0,10.6668,10.6763,10.6477,10.6477,59143.0
2020-05-18 14:00:00,11.18,11.18,11.1,11.13,165142.0,10.6573,10.6573,10.581,10.6096,165142.0
2020-05-18 14:30:00,11.14,11.19,11.14,11.18,76195.0,10.6191,10.6668,10.6191,10.6573,76195.0
2020-05-18 15:00:00,11.18,11.2,11.15,11.19,145511.0,10.6573,10.6763,10.6287,10.6668,145511.0
2020-05-18 15:30:00,11.19,11.23,11.16,11.17,462092.0,10.6668,10.7049,10.6382,10.6477,462092.0
2020-05-19 09:30:00,11.15,11.41,11.06,11.13,195944.0,10.6287,10.8765,10.5429,10.6096,195944.0
2020-05-19 10:00:00,11.14,11.28,11.1,11.25,102484.0,10.6191,10.7526,10.581,10.724,102484.0
2020-05-19 10:30:00,11.26,11.31,11.21,11.27,63573.0,10.7335,10.7812,10.6859,10.7431,63573.0
2020-05-19 11:00:00,11.27,11.4,11.25,11.38,56135.0,10.7431,10.867,10.724,10.8479,56135.0
2020-05-19 11:30:00,11.37,11.39,11.26,11.3,66274.0,10.8384,10.8575,10.7335,10.7717,66274.0
2020-05-19 12:00:00,11.3,11.31,11.27,11.28,56429.0,10.7717,10.7812,10.7431,10.7526,56429.0
2020-05-19 12:30:00,11.27,11.29,11.23,11.25,54692.0,10.7431,10.7621,10.7049,10.724,54692.0
2020-05-19 13:00:00,11.26,11.26,11.22,11.24,68345.0,10.7335,10.7335,10.6954,10.7145,68345.0
2020-05-19 13:30:00,11.24,11.32,11.22,11.28,136361.0,10.7145,10.7907,10.6954,10.7526,136361.0
2020-05-19 14:00:00,11.27,11.28,11.23,11.23,67891.0,10.7431,10.7526,10.7049,10.7049,67891.0
2020-05-19 14:30:00,11.23,11.26,11.15,11.16,95778.0,10.7049,10.7335,10.6287,10.6382,95778.0
2020-05-19 15:00:00,11.16,11.25,11.14,11.23,129189.0,10.6382,10.724,10.6191,10.7049,129189.0
2020-05-19 15:30:00,11.22,11.22,11.09,11.09,387881.0,10.6954,10.6954,10.5715,10.5715,387881.0
2020-05-20 09:30:00,11.24,11.35,11.19,11.29,156593.0,10.7145,10.8193,10.6668,10.7621,156593.0
2020-05-20 10:00:00,11.28,11.38,11.27,11.38,87188.0,10.7526,10.8479,10.7431,10.8479,87188.0
2020-05-20 10:30:00,11.38,11.4,11.33,11.37,83464.0,10.8479,10.867,10.8003,10.8384,83464.0
2020-05-20 11:00:00,11.37,11.44,11.35,11.43,72480.0,10.8384,10.9051,10.8193,10.8956,72480.0
2020-05-20 11:30:00,11.42,11.45,11.37,11.42,56316.0,10.8861,10.9147,10.8384,10.8861,56316.0
2020-05-20 12:00:00,11.42,11.43,11.36,11.38,72150.0,10.8861,10.8956,10.8289,10.8479,72150.0
2020-05-20 12:30:00,11.39,11.42,11.35,11.38,51989.0,10.8575,10.8861,10.8193,10.8479,51989.0
2020-05-20 13:00:00,11.38,11.42,11.34,11.41,121503.0,10.8479,10.8861,10.8098,10.8765,121503.0
2020-05-20 13:30:00,11.41,11.46,11.39,11.4,48718.0,10.8765,10.9242,10.8575,10.867,48718.0
2020-05-20 14:00:00,11.4,11.42,11.36,11.4,80107.0,10.867,10.8861,10.8289,10.867,80107.0
2020-05-20 14:30:00,11.41,11.5,11.4,11.49,46928.0,10.8765,10.9623,10.867,10.9528,46928.0
2020-05-20 15:00:00,11.48,11.5,11.43,11.5,111533.0,10.9432,10.9623,10.8956,10.9623,111533.0
2020-05-20 15:30:00,11.49,11.51,11.4,11.46,370960.0,10.9528,10.9718,10.867,10.9242,370960.0
2020-05-21 09:30:00,11.37,11.47,11.26,11.4,133860.0,10.8384,10.9337,10.7335,10.867,133860.0
2020-05-21 10:00:00,11.39,11.47,11.38,11.41,142737.0,10.8575,10.9337,10.8479,10.8765,142737.0
2020-05-21 10:30:00,11.41,11.47,11.38,11.46,76341.0,10.8765,10.9337,10.8479,10.9242,76341.0
2020-05-21 11:00:00,11.46,11.46,11.33,11.36,75226.0,10.9242,10.9242,10.8003,10.8289,75226.0
2020-05-21 11:30:00,11.35,11.37,11.32,11.35,103179.0,10.8193,10.8384,10.7907,10.8193,103179.0
2020-05-21 12:00:00,11.35,11.38,11.33,11.35,85429.0,10.8193,10.8479,10.8003,10.8193,85429.0
2020-05-21 12:30:00,11.34,11.39,11.32,11.38,42637.0,10.8098,10.8575,10.7907,10.8479,42637.0
2020-05-21 13:00:00,11.38,11.43,11.36,11.43,44531.0,10.8479,10.8956,10.8289,10.8956,44531.0
2020-05-21 13:30:00,11.43,11.43,11.39,11.39,46169.0,10.8956,10.8956,10.8575,10.8575,46169.0
2020-05-21 14:00:00,11.39,11.41,11.38,11.41,52650.0,10.8575,10.8765,10.8479,10.8765,52650.0
2020-05-21 14:30:00,11.41,11.41,11.36,11.38,87517.0,10.8765,10.8765,10.8289,10.8479,87517.0
2020-05-21 15:00:00,11.38,11.44,11.38,11.41,84902.0,10.8479,10.9051,10.8479,10.8765,84902.0
2020-05-21 15:30:00,11.42,11.43,11.35,11.38,245557.0,10.8861,10.8956,10.8193,10.8479,245557.0
2020-05-22 09:30:00,11.45,11.57,11.33,11.54,120202.0,10.9147,11.029,10.8003,11.0004,120202.0
2020-05-22 10:00:00,11.53,11.56,11.47,11.55,200634.0,10.9909,11.0195,10.9337,11.01,200634.0
2020-05-22 10:30:00,11.55,11.56,11.48,11.48,99322.0,11.01,11.0195,10.9432,10.9432,99322.0
2020-05-22 11:00:00,11.49,11.52,11.44,11.48,91028.0,10.9528,10.9814,10.9051,10.9432,91028.0
2020-05-22 11:30:00,11.48,11.52,11.45,11.46,81164.0,10.9432,10.9814,10.9147,10.9242,81164.0
2020-05-22 12:00:00,11.46,11.52,11.46,11.51,65636.0,10.9242,10.9814,10.9242,10.9718,65636.0
2020-05-22 12:30:00,11.51,11.55,11.5,11.55,61505.0,10.9718,11.01,10.9623,11.01,61505.0
2020-05-22 13:00:00,11.56,11.58,11.52,11.55,113787.0,11.0195,11.0386,10.9814,11.01,113787.0
2020-05-22 13:30:00,11.55,11.57,11.54,11.57,32613.0,11.01,11.029,11.0004,11.029,32613.0
2020-05-22 14:00:00,11.56,11.57,11.53,11.54,68012.0,11.0195,11.029,10.9909,11.0004,68012.0
2020-05-22 14:30:00,11.54,11.55,11.51,11.54,42125.0,11.0004,11.01,10.9718,11.0004,42125.0
2020-05-22 15:00:00,11.53,11.55,11.5,11.51,46077.0,10.9909,11.01,10.9623,10.9718,46077.0
2020-05-22 15:30:00,11.51,11.56,11.49,11.52,359837.0,10.9718,11.0195,10.9528,10.9814,359837.0
2020-05-26 09:30:00,11.94,12.01,11.73,11.91,146467.0,11.3817,11.4485,11.1816,11.3531,146467.0
2020-05-26 10:00:00,11.91,11.92,11.8,11.86,82071.0,11.3531,11.3627,11.2483,11.3055,82071.0
2020-05-26 10:30:00,11.86,11.88,11.82,11.83,126642.0,11.3055,11.3245,11.2674,11.2769,126642.0
2020-05-26 11:00:00,11.83,11.84,11.79,11.83,65736.0,11.2769,11.2864,11.2388,11.2769,65736.0
2020-05-26 11:30:00,11.83,11.86,11.8,11.85,51354.0,11.2769,11.3055,11.2483,11.2959,51354.0
2020-05-26 12:00:00,11.86,11.86,11.82,11.85,56153.0,11.3055,11.3055,11.2674,11.2959,56153.0
2020-05-26 12:30:00,11.85,11.92,11.82,11.9,66507.0,11.2959,11.3627,11.2674,11.3436,66507.0
2020-05-26 13:00:00,11.9,11.91,11.86,11.9,121882.0,11.3436,11.3531,11.3055,11.3436,121882.0
2020-05-26 13:30:00,11.9,11.95,11.88,11.92,57019.0,11.3436,11.3913,11.3245,11.3627,57019.0
2020-05-26 14:00:00,11.93,11.95,11.9,11.94,95371.0,11.3722,11.3913,11.3436,11.3817,95371.0
2020-05-26 14:30:00,11.94,11.94,11.9,11.91,55057.0,11.3817,11.3817,11.3436,11.3531,55057.0
2020-05-26 15:00:00,11.92,11.95,11.87,11.92,115820.0,11.3627,11.3913,11.315,11.3627,115820.0
2020-05-26 15:30:00,11.93,11.93,11.82,11.89,499125.0,11.3722,11.3722,11.2674,11.3341,499125.0
2020-05-27 09:30:00,12.06,12.08,11.96,11.98,264490.0,11.4961,11.5152,11.4008,11.4199,264490.0
2020-05-27 10:00:00,11.97,11.98,11.88,11.9,226203.0,11.4103,11.4199,11.3245,11.3436,226203.0
2020-05-27 10:30:00,11.9,11.9,11.78,11.82,118819.0,11.3436,11.3436,11.2292,11.2674,118819.0
2020-05-27 11:00:00,11.83,11.89,11.81,11.88,117905.0,11.2769,11.3341,11.2578,11.3245,117905.0
2020-05-27 11:30:00,11.88,11.96,11.85,11.95,131051.0,11.3245,11.4008,11.2959,11.3913,131051.0
2020-05-27 12:00:00,11.95,11.96,11.85,11.86,173094.0,11.3913,11.4008,11.2959,11.3055,173094.0
2020-05-27 12:30:00,11.86,11.94,11.85,11.9,78302.0,11.3055,11.3817,11.2959,11.3436,78302.0
2020-05-27 13:00:00,11.89,11.95,11.86,11.94,84738.0,11.3341,11.3913,11.3055,11.3817,84738.0
2020-05-27 13:30:00,11.93,11.95,11.89,11.94,85629.0,11.3722,11.3913,11.3341,11.3817,85629.0
2020-05-27 14:00:00,11.94,12.04,11.93,12.02,93818.0,11.3817,11.4771,11.3722,11.458,93818.0
2020-05-27 14:30:00,12.01,12.04,11.99,12.03,95267.0,11.4485,11.4771,11.4294,11.4675,95267.0
2020-05-27 15:00:00,12.03,12.03,11.98,12.02,122011.0,11.4675,11.4675,11.4199,11.458,122011.0
2020-05-27 15:30:00,12.01,12.09,11.99,12.09,770748.0,11.4485,11.5247,11.4294,11.5247,770748.0
2020-05-28 09:30:00,12.21,12.21,11.91,11.97,102630.0,11.6391,11.6391,11.3531,11.4103,102630.0
2020-05-28 10:00:00,11.96,11.96,11.87,11.93,71819.0,11.4008,11.4008,11.315,11.3722,71819.0
2020-05-28 10:30:00,11.93,12.0,11.93,12.0,80462.0,11.3722,11.4389,11.3722,11.4389,80462.0
2020-05-28 11:00:00,12.0,12.1,11.98,12.04,126904.0,11.4389,11.5343,11.4199,11.4771,126904.0
2020-05-28 11:30:00,12.05,12.06,12.03,12.05,100914.0,11.4866,11.4961,11.4675,11.4866,100914.0
2020-05-28 12:00:00,12.05,12.08,12.02,12.03,98073.0,11.4866,11.5152,11.458,11.4675,98073.0
2020-05-28 12:30:00,12.03,12.11,12.01,12.11,51307.0,11.4675,11.5438,11.4485,11.5438,51307.0
2020-05-28 13:00:00,12.11,12.13,12.08,12.11,60212.0,11.5438,11.5629,11.5152,11.5438,60212.0
2020-05-28 13:30:00,12.11,12.11,12.06,12.1,103300.0,11.5438,11.5438,11.4961,11.5343,103300.0
2020-05-28 14:00:00,12.1,12.1,12.02,12.04,94527.0,11.5343,11.5343,11.458,11.4771,94527.0
2020-05-28 14:30:00,12.04,12.06,11.99,12.04,69875.0,11.4771,11.4961,11.4294,11.4771,69875.0
2020-05-28 15:00:00,12.04,12.06,11.94,11.94,139334.0,11.4771,11.4961,11.3817,11.3817,139334.0
2020-05-28 15:30:00,11.94,11.95,11.8,11.88,796678.0,11.3817,11.3913,11.2483,11.3245,796678.0
2020-05-29 09:30:00,11.84,11.93,11.77,11.89,84868.0,11.2864,11.3722,11.2197,11.3341,84868.0
2020-05-29 10:00:00,11.88,12.15,11.87,12.15,233113.0,11.3245,11.5819,11.315,11.5819,233113.0
2020-05-29 10:30:00,12.15,12.18,12.06,12.11,211967.0,11.5819,11.6105,11.4961,11.5438,211967.0
2020-05-29 11:00:00,12.11,12.18,12.1,12.13,218051.0,11.5438,11.6105,11.5343,11.5629,218051.0
2020-05-29 11:30:00,12.13,12.18,12.09,12.11,159360.0,11.5629,11.6105,11.5247,11.5438,159360.0
2020-05-29 12:00:00,12.11,12.15,12.06,12.11,124577.0,11.5438,11.5819,11.4961,11.5438,124577.0
2020-05-29 12:30:00,12.11,12.13,12.03,12.08,164543.0,11.5438,11.5629,11.4675,11.5152,164543.0
2020-05-29 13:00:00,12.08,12.11,12.04,12.09,127727.0,11.5152,11.5438,11.4771,11.5247,127727.0
2020-05-29 13:30:00,12.09,12.11,12.02,12.05,138372.0,11.5247,11.5438,11.458,11.4866,138372.0
2020-05-29 14:00:00,12.04,12.13,12.03,12.12,189026.0,11.4771,11.5629,11.4675,11.5533,189026.0
2020-05-29 14:30:00,12.12,12.15,11.99,12.15,250103.0,11.5533,11.5819,11.4294,11.5819,250103.0
2020-05-29 15:00:00,12.16,12.27,12.15,12.23,254060.0,11.5915,11.6963,11.5819,11.6582,254060.0
2020-05-29 15:30:00,12.23,12.29,12.17,12.25,685103.0,11.6582,11.7154,11.601,11.6772,685103.0
2020-06-01 09:30:00,12.26,12.42,12.19,12.35,142390.0,11.6868,11.8393,11.6201,11.7726,142390.0
2020-06-01 10:00:00,12.34,12.42,12.33,12.41,88600.0,11.763,11.8393,11.7535,11.8298,88600.0
2020-06-01 10:30:00,12.42,12.46,12.41,12.41,63716.0,11.8393,11.8774,11.8298,11.8298,63716.0
2020-06-01 11:00:00,12.41,12.41,12.33,12.35,94891.0,11.8298,11.8298,11.7535,11.7726,94891.0
2020-06-01 11:30:00,12.35,12.36,12.3,12.32,46177.0,11.7726,11.7821,11.7249,11.744,46177.0
2020-06-01 12:00:00,12.32,12.36,12.3,12.32,50989.0,11.744,11.7821,11.7249,11.744,50989.0
2020-06-01 12:30:00,12.32,12.34,12.27,12.31,66934.0,11.744,11.763,11.6963,11.7344,66934.0
2020-06-01 13:00:00,12.31,12.36,12.31,12.35,77043.0,11.7344,11.7821,11.7344,11.7726,77043.0
2020-06-01 13:30:00,12.35,12.36,12.3,12.33,56485.0,11.7726,11.7821,11.7249,11.7535,56485.0
2020-06-01 14:00:00,12.33,12.33,12.25,12.26,111527.0,11.7535,11.7535,11.6772,11.6868,111527.0
2020-06-01 14:30:00,12.26,12.28,12.22,12.24,93716.0,11.6868,11.7058,11.6486,11.6677,93716.0
2020-06-01 15:00:00,12.24,12.24,12.16,12.2,192922.0,11.6677,11.6677,11.5915,11.6296,192922.0
2020-06-01 15:30:00,12.2,12.24,12.18,12.19,564887.0,11.6296,11.6677,11.6105,11.6201,564887.0
2020-06-02 09:30:00,12.39,12.39,12.25,12.32,158107.0,11.8107,11.8107,11.6772,11.744,158107.0
2020-06-02 10:00:00,12.32,12.32,12.2,12.27,147611.0,11.744,11.744,11.6296,11.6963,147611.0
2020-06-02 10:30:00,12.27,12.28,12.13,12.17,189341.0,11.6963,11.7058,11.5629,11.601,189341.0
2020-06-02 11:00:00,12.17,12.2,12.11,12.17,119860.0,11.601,11.6296,11.5438,11.601,119860.0
2020-06-02 11:30:00,12.17,12.25,12.16,12.21,161875.0,11.601,11.6772,11.5915,11.6391,161875.0
2020-06-02 12:00:00,12.21,12.22,12.15,12.18,115495.0,11.6391,11.6486,11.5819,11.6105,115495.0
2020-06-02 12:30:00,12.18,12.18,12.12,12.13,98532.0,11.6105,11.6105,11.5533,11.5629,98532.0
2020-06-02 13:00:00,12.13,12.16,12.1,12.11,105993.0,11.5629,11.5915,11.5343,11.5438,105993.0
2020-06-02 13:30:00,12.11,12.11,12.05,12.06,142532.0,11.5438,11.5438,11.4866,11.4961,142532.0
2020-06-02 14:00:00,12.07,12.17,12.05,12.13,155099.0,11.5057,11.601,11.4866,11.5629,155099.0
2020-06-02 14:30:00,12.13,12.2,12.11,12.2,120128.0,11.5629,11.6296,11.5438,11.6296,120128.0
2020-06-02 15:00:00,12.2,12.2,12.13,12.16,213081.0,11.6296,11.6296,11.5629,11.5915,213081.0
2020-06-02 15:30:00,12.16,12.25,12.15,12.24,578378.0,11.5915,11.6772,11.5819,11.6677,578378.0
2020-06-03 09:30:00,12.44,12.52,12.17,12.44,169000.0,11.8584,11.9346,11.601,11.8584,169000.0
2020-06-03 10:00:00,12.44,12.51,12.37,12.49,151201.0,11.8584,11.9251,11.7916,11.906,151201.0
2020-06-03 10:30:00,12.48,12.52,12.44,12.52,82264.0,11.8965,11.9346,11.8584,11.9346,82264.0
2020-06-03 11:00:00,12.52,12.66,12.5,12.63,92097.0,11.9346,12.0681,11.9156,12.0395,92097.0
2020-06-03 11:30:00,12.64,12.74,12.63,12.74,90167.0,12.049,12.1443,12.0395,12.1443,90167.0
2020-06-03 12:00:00,12.74,12.74,12.63,12.65,99970.0,12.1443,12.1443,12.0395,12.0585,99970.0
2020-06-03 12:30:00,12.65,12.69,12.64,12.65,96237.0,12.0585,12.0967,12.049,12.0585,96237.0
2020-06-03 13:00:00,12.66,12.77,12.64,12.72,89432.0,12.0681,12.1729,12.049,12.1253,89432.0
2020-06-03 13:30:00,12.72,12.82,12.69,12.7,111045.0,12.1253,12.2206,12.0967,12.1062,111045.0
2020-06-03 14:00:00,12.7,12.76,12.67,12.75,145926.0,12.1062,12.1634,12.0776,12.1539,145926.0
2020-06-03 14:30:00,12.75,12.75,12.66,12.66,175360.0,12.1539,12.1539,12.0681,12.0681,175360.0
2020-06-03 15:00:00,12.67,12.8,12.65,12.79,262993.0,12.0776,12.2015,12.0585,12.192,262993.0
2020-06-03 15:30:00,12.8,12.93,12.78,12.92,1729650.0,12.2015,12.3255,12.1825,12.3159,1729650.0
2020-06-04 09:30:00,12.79,12.99,12.64,12.69,231684.0,12.192,12.3826,12.049,12.0967,231684.0
2020-06-04 10:00:00,12.69,12.8,12.69,12.8,262417.0,12.0967,12.2015,12.0967,12.2015,262417.0
2020-06-04 10:30:00,12.8,12.91,12.73,12.91,216248.0,12.2015,12.3064,12.1348,12.3064,216248.0
2020-06-04 11:00:00,12.91,12.91,12.81,12.89,252162.0,12.3064,12.3064,12.2111,12.2873,252162.0
2020-06-04 11:30:00,12.88,12.97,12.87,12.95,967711.0,12.2778,12.3636,12.2683,12.3445,967711.0
2020-06-04 12:00:00,12.94,12.95,12.8,12.81,216430.0,12.335,12.3445,12.2015,12.2111,216430.0
2020-06-04 12:30:00,12.8,12.81,12.69,12.75,181110.0,12.2015,12.2111,12.0967,12.1539,181110.0
2020-06-04 13:00:00,12.74,12.75,12.62,12.63,321331.0,12.1443,12.1539,12.0299,12.0395,321331.0
2020-06-04 13:30:00,12.63,12.76,12.62,12.75,184847.0,12.0395,12.1634,12.0299,12.1539,184847.0
2020-06-04 14:00:00,12.75,12.76,12.72,12.76,126248.0,12.1539,12.1634,12.1253,12.1634,126248.0
2020-06-04 14:30:00,12.76,12.78,12.7,12.76,207225.0,12.1634,12.1825,12.1062,12.1634,207225.0
2020-06-04 15:00:00,12.75,12.79,12.69,12.73,226195.0,12.1539,12.192,12.0967,12.1348,226195.0
2020-06-04 15:30:00,12.73,12.8,12.66,12.79,903072.0,12.1348,12.2015,12.0681,12.192,903072.0
2020-06-05 09:30:00,13.07,13.31,13.07,13.08,202067.0,12.4589,12.6877,12.4589,12.4684,202067.0
2020-06-05 10:00:00,13.08,13.32,13.07,13.29,171266.0,12.4684,12.6972,12.4589,12.6686,171266.0
2020-06-05 10:30:00,13.29,13.29,13.2,13.22,136559.0,12.6686,12.6686,12.5828,12.6019,136559.0
2020-06-05 11:00:00,13.23,13.24,13.17,13.21,217112.0,12.6114,12.621,12.5542,12.5924,217112.0
2020-06-05 11:30:00,13.2,13.21,13.15,13.19,165074.0,12.5828,12.5924,12.5352,12.5733,165074.0
2020-06-05 12:00:00,13.19,13.22,13.11,13.13,148363.0,12.5733,12.6019,12.497,12.5161,148363.0
2020-06-05 12:30:00,13.13,13.2,13.1,13.11,124766.0,12.5161,12.5828,12.4875,12.497,124766.0
2020-06-05 13:00:00,13.1,13.18,13.09,13.17,98811.0,12.4875,12.5638,12.478,12.5542,98811.0
2020-06-05 13:30:00,13.17,13.19,13.14,13.17,86909.0,12.5542,12.5733,12.5256,12.5542,86909.0
2020-06-05 14:00:00,13.18,13.21,13.06,13.09,145638.0,12.5638,12.5924,12.4494,12.478,145638.0
2020-06-05 14:30:00,13.09,13.11,12.97,12.97,175381.0,12.478,12.497,12.3636,12.3636,175381.0
2020-06-05 15:00:00,12.97,13.02,12.92,12.96,276602.0,12.3636,12.4112,12.3159,12.3541,276602.0
2020-06-05 15:30:00,12.96,12.97,12.88,12.96,727992.0,12.3541,12.3636,12.2778,12.3541,727992.0
2020-06-08 09:30:00,12.95,13.3,12.92,13.29,149532.0,12.3445,12.6782,12.3159,12.6686,149532.0
2020-06-08 10:00:00,13.29,13.32,13.13,13.17,135808.0,12.6686,12.6972,12.5161,12.5542,135808.0
2020-06-08 10:30:00,13.18,13.18,13.05,13.16,45750.0,12.5638,12.5638,12.4398,12.5447,45750.0
2020-06-08 11:00:00,13.15,13.15,13.05,13.07,68641.0,12.5352,12.5352,12.4398,12.4589,68641.0
2020-06-08 11:30:00,13.07,13.14,13.05,13.12,67678.0,12.4589,12.5256,12.4398,12.5066,67678.0
2020-06-08 12:00:00,13.12,13.2,13.12,13.18,85654.0,12.5066,12.5828,12.5066,12.5638,85654.0
2020-06-08 12:30:00,13.18,13.2,13.14,13.17,82678.0,12.5638,12.5828,12.5256,12.5542,82678.0
2020-06-08 13:00:00,13.17,13.18,13.08,13.1,245774.0,12.5542,12.5638,12.4684,12.4875,245774.0
2020-06-08 13:30:00,13.1,13.21,13.07,13.18,158552.0,12.4875,12.5924,12.4589,12.5638,158552.0
2020-06-08 14:00:00,13.17,13.27,13.15,13.25,175492.0,12.5542,12.6496,12.5352,12.6305,175492.0
2020-06-08 14:30:00,13.24,13.28,13.22,13.27,69449.0,12.621,12.6591,12.6019,12.6496,69449.0
2020-06-08 15:00:00,13.27,13.3,13.25,13.28,68631.0,12.6496,12.6782,12.6305,12.6591,68631.0
2020-06-08 15:30:00,13.28,13.38,13.27,13.37,450922.0,12.6591,12.7544,12.6496,12.7449,450922.0
2020-06-09 09:30:00,13.19,13.26,12.93,12.96,154135.0,12.5733,12.64,12.3255,12.3541,154135.0
2020-06-09 10:00:00,12.96,12.96,12.83,12.93,118467.0,12.3541,12.3541,12.2301,12.3255,118467.0
2020-06-09 10:30:00,12.94,13.04,12.9,12.97,94498.0,12.335,12.4303,12.2969,12.3636,94498.0
2020-06-09 11:00:00,12.97,13.02,12.96,12.98,46347.0,12.3636,12.4112,12.3541,12.3731,46347.0
2020-06-09 11:30:00,12.97,12.98,12.88,12.91,78588.0,12.3636,12.3731,12.2778,12.3064,78588.0
2020-06-09 12:00:00,12.91,12.94,12.88,12.93,47302.0,12.3064,12.335,12.2778,12.3255,47302.0
2020-06-09 12:30:00,12.93,12.97,12.92,12.96,69015.0,12.3255,12.3636,12.3159,12.3541,69015.0
2020-06-09 13:00:00,12.96,12.97,12.92,12.95,61744.0,12.3541,12.3636,12.3159,12.3445,61744.0
2020-06-09 13:30:00,12.96,12.98,12.93,12.95,45115.0,12.3541,12.3731,12.3255,12.3445,45115.0
2020-06-09 14:00:00,12.94,12.96,12.82,12.85,85294.0,12.335,12.3541,12.2206,12.2492,85294.0
2020-06-09 14:30:00,12.85,12.89,12.84,12.87,65678.0,12.2492,12.2873,12.2397,12.2683,65678.0
2020-06-09 15:00:00,12.88,12.97,12.87,12.94,98726.0,12.2778,12.3636,12.2683,12.335,98726.0
2020-06-09 15:30:00,12.95,12.95,12.86,12.89,284758.0,12.3445,12.3445,12.2587,12.2873,284758.0
2020-06-10 09:30:00,12.87,12.88,12.58,12.66,112421.0,12.2683,12.2778,11.9918,12.0681,112421.0
2020-06-10 10:00:00,12.67,12.67,12.5,12.55,60475.0,12.0776,12.0776,11.9156,11.9632,60475.0
2020-06-10 10:30:00,12.53,12.58,12.5,12.53,71013.0,11.9442,11.9918,11.9156,11.9442,71013.0
2020-06-10 11:00:00,12.53,12.58,12.5,12.56,55021.0,11.9442,11.9918,11.9156,11.9728,55021.0
2020-06-10 11:30:00,12.56,12.61,12.54,12.59,49532.0,11.9728,12.0204,11.9537,12.0014,49532.0
2020-06-10 12:00:00,12.58,12.61,12.53,12.58,72296.0,11.9918,12.0204,11.9442,11.9918,72296.0
2020-06-10 12:30:00,12.58,12.59,12.51,12.54,41400.0,11.9918,12.0014,11.9251,11.9537,41400.0
2020-06-10 13:00:00,12.54,12.57,12.52,12.55,60474.0,11.9537,11.9823,11.9346,11.9632,60474.0
2020-06-10 13:30:00,12.56,12.57,12.53,12.54,40695.0,11.9728,11.9823,11.9442,11.9537,40695.0
2020-06-10 14:00:00,12.56,12.65,12.51,12.61,73553.0,11.9728,12.0585,11.9251,12.0204,73553.0
2020-06-10 14:30:00,12.62,12.62,12.45,12.46,83182.0,12.0299,12.0299,11.8679,11.8774,83182.0
2020-06-10 15:00:00,12.45,12.5,12.4,12.5,93905.0,11.8679,11.9156,11.8202,11.9156,93905.0
2020-06-10 15:30:00,12.5,12.51,12.37,12.4,391372.0,11.9156,11.9251,11.7916,11.8202,391372.0
2020-06-11 09:30:00,12.0,12.04,11.82,11.95,140498.0,11.4389,11.4771,11.2674,11.3913,140498.0
2020-06-11 10:00:00,11.95,11.97,11.88,11.88,100177.0,11.3913,11.4103,11.3245,11.3245,100177.0
2020-06-11 10:30:00,11.89,11.94,11.78,11.8,61531.0,11.3341,11.3817,11.2292,11.2483,61531.0
2020-06-11 11:00:00,11.8,11.81,11.72,11.74,72984.0,11.2483,11.2578,11.172,11.1911,72984.0
2020-06-11 11:30:00,11.73,11.75,11.63,11.66,62782.0,11.1816,11.2006,11.0862,11.1148,62782.0
2020-06-11 12:00:00,11.65,11.66,11.48,11.51,74243.0,11.1053,11.1148,10.9432,10.9718,74243.0
2020-06-11 12:30:00,11.51,11.6,11.48,11.5,77781.0,10.9718,11.0576,10.9432,10.9623,77781.0
2020-06-11 13:00:00,11.51,11.59,11.51,11.54,78242.0,10.9718,11.0481,10.9718,11.0004,78242.0
2020-06-11 13:30:00,11.54,11.57,11.48,11.56,74147.0,11.0004,11.029,10.9432,11.0195,74147.0
2020-06-11 14:00:00,11.55,11.59,11.5,11.53,101725.0,11.01,11.0481,10.9623,10.9909,101725.0
2020-06-11 14:30:00,11.53,11.54,11.42,11.45,93179.0,10.9909,11.0004,10.8861,10.9147,93179.0
2020-06-11 15:00:00,11.46,11.48,11.39,11.41,135897.0,10.9242,10.9432,10.8575,10.8765,135897.0
2020-06-11 15:30:00,11.41,11.48,11.37,11.41,557202.0,10.8765,10.9432,10.8384,10.8765,557202.0
2020-06-12 09:30:00,11.89,11.93,11.56,11.93,139448.0,11.3341,11.3722,11.0195,11.3722,139448.0
2020-06-12 10:00:00,11.91,11.93,11.74,11.75,76774.0,11.3531,11.3722,11.1911,11.2006,76774.0
2020-06-12 10:30:00,11.75,11.75,11.58,11.59,85479.0,11.2006,11.2006,11.0386,11.0481,85479.0
2020-06-12 11:00:00,11.59,11.64,11.5,11.61,89578.0,11.0481,11.0958,10.9623,11.0672,89578.0
2020-06-12 11:30:00,11.62,11.73,11.57,11.73,63913.0,11.0767,11.1816,11.029,11.1816,63913.0
2020-06-12 12:00:00,11.73,11.77,11.63,11.69,55228.0,11.1816,11.2197,11.0862,11.1434,55228.0
2020-06-12 12:30:00,11.68,11.68,11.59,11.66,68475.0,11.1339,11.1339,11.0481,11.1148,68475.0
2020-06-12 13:00:00,11.67,11.68,11.59,11.61,63454.0,11.1244,11.1339,11.0481,11.0672,63454.0
2020-06-12 13:30:00,11.62,11.62,11.43,11.44,85626.0,11.0767,11.0767,10.8956,10.9051,85626.0
2020-06-12 14:00:00,11.44,11.57,11.42,11.56,126307.0,10.9051,11.029,10.8861,11.0195,126307.0
2020-06-12 14:30:00,11.56,11.63,11.53,11.59,73519.0,11.0195,11.0862,10.9909,11.0481,73519.0
2020-06-12 15:00:00,11.6,11.65,11.56,11.59,61117.0,11.0576,11.1053,11.0195,11.0481,61117.0
2020-06-12 15:30:00,11.59,11.74,11.57,11.72,266760.0,11.0481,11.1911,11.029,11.172,266760.0
2020-06-15 09:30:00,11.34,11.51,11.26,11.4,151865.0,10.8098,10.9718,10.7335,10.867,151865.0
2020-06-15 10:00:00,11.4,11.54,11.36,11.45,121472.0,10.867,11.0004,10.8289,10.9147,121472.0
2020-06-15 10:30:00,11.45,11.61,11.44,11.56,96361.0,10.9147,11.0672,10.9051,11.0195,96361.0
2020-06-15 11:00:00,11.56,11.65,11.55,11.59,108663.0,11.0195,11.1053,11.01,11.0481,108663.0
2020-06-15 11:30:00,11.6,11.61,11.52,11.57,53168.0,11.0576,11.0672,10.9814,11.029,53168.0
2020-06-15 12:00:00,11.56,11.66,11.56,11.65,69355.0,11.0195,11.1148,11.0195,11.1053,69355.0
2020-06-15 12:30:00,11.65,11.71,11.62,11.71,73222.0,11.1053,11.1625,11.0767,11.1625,73222.0
2020-06-15 13:00:00,11.7,11.77,11.69,11.7,60742.0,11.153,11.2197,11.1434,11.153,60742.0
2020-06-15 13:30:00,11.7,11.73,11.64,11.64,70651.0,11.153,11.1816,11.0958,11.0958,70651.0
2020-06-15 14:00:00,11.64,11.87,11.64,11.87,85081.0,11.0958,11.315,11.0958,11.315,85081.0
2020-06-15 14:30:00,11.87,11.9,11.79,11.8,97755.0,11.315,11.3436,11.2388,11.2483,97755.0
2020-06-15 15:00:00,11.8,11.86,11.75,11.75,75917.0,11.2483,11.3055,11.2006,11.2006,75917.0
2020-06-15 15:30:00,11.76,11.8,11.7,11.79,347124.0,11.2102,11.2483,11.153,11.2388,347124.0
2020-06-16 09:30:00,12.2,12.29,12.08,12.13,111097.0,11.6296,11.7154,11.5152,11.5629,111097.0
2020-06-16 10:00:00,12.13,12.24,12.11,12.2,103209.0,11.5629,11.6677,11.5438,11.6296,103209.0
2020-06-16 10:30:00,12.2,12.2,11.81,11.83,98920.0,11.6296,11.6296,11.2578,11.2769,98920.0
2020-06-16 11:00:00,11.82,11.94,11.74,11.92,151773.0,11.2674,11.3817,11.1911,11.3627,151773.0
2020-06-16 11:30:00,11.92,12.0,11.89,11.91,72712.0,11.3627,11.4389,11.3341,11.3531,72712.0
2020-06-16 12:00:00,11.91,11.98,11.85,11.96,70315.0,11.3531,11.4199,11.2959,11.4008,70315.0
2020-06-16 12:30:00,11.97,12.05,11.97,12.02,56483.0,11.4103,11.4866,11.4103,11.458,56483.0
2020-06-16 13:00:00,12.02,12.06,12.0,12.04,75981.0,11.458,11.4961,11.4389,11.4771,75981.0
2020-06-16 13:30:00,12.04,12.06,11.95,11.96,99706.0,11.4771,11.4961,11.3913,11.4008,99706.0
2020-06-16 14:00:00,11.96,12.01,11.9,11.96,215972.0,11.4008,11.4485,11.3436,11.4008,215972.0
2020-06-16 14:30:00,11.96,12.0,11.93,11.95,115299.0,11.4008,11.4389,11.3722,11.3913,115299.0
2020-06-16 15:00:00,11.95,11.97,11.86,11.95,181984.0,11.3913,11.4103,11.3055,11.3913,181984.0
2020-06-16 15:30:00,11.96,12.0,11.88,11.94,420534.0,11.4008,11.4389,11.3245,11.3817,420534.0
2020-06-17 09:30:00,12.02,12.12,11.84,12.06,147870.0,11.458,11.5533,11.2864,11.4961,147870.0
2020-06-17 10:00:00,12.05,12.13,12.0,12.04,114327.0,11.4866,11.5629,11.4389,11.4771,114327.0
2020-06-17 10:30:00,12.04,12.24,12.02,12.19,144670.0,11.4771,11.6677,11.458,11.6201,144670.0
2020-06-17 11:00:00,12.19,12.2,12.12,12.13,59579.0,11.6201,11.6296,11.5533,11.5629,59579.0
2020-06-17 11:30:00,12.13,12.28,12.12,12.28,172123.0,11.5629,11.7058,11.5533,11.7058,172123.0
2020-06-17 12:00:00,12.28,12.28,12.22,12.26,111491.0,11.7058,11.7058,11.6486,11.6868,111491.0
2020-06-17 12:30:00,12.26,12.32,12.24,12.32,97931.0,11.6868,11.744,11.6677,11.744,97931.0
2020-06-17 13:00:00,12.31,12.33,12.29,12.33,348437.0,11.7344,11.7535,11.7154,11.7535,348437.0
2020-06-17 13:30:00,12.34,12.37,12.31,12.32,193804.0,11.763,11.7916,11.7344,11.744,193804.0
2020-06-17 14:00:00,12.31,12.35,12.26,12.28,117162.0,11.7344,11.7726,11.6868,11.7058,117162.0
2020-06-17 14:30:00,12.29,12.32,12.25,12.26,131355.0,11.7154,11.744,11.6772,11.6868,131355.0
2020-06-17 15:00:00,12.25,12.32,12.22,12.28,584765.0,11.6772,11.744,11.6486,11.7058,584765.0
2020-06-17 15:30:00,12.28,12.34,12.21,12.31,1058176.0,11.7058,11.763,11.6391,11.7344,1058176.0
2020-06-18 09:30:00,12.09,12.2,12.06,12.07,140756.0,11.5247,11.6296,11.4961,11.5057,140756.0
2020-06-18 10:00:00,12.08,12.21,12.08,12.15,90046.0,11.5152,11.6391,11.5152,11.5819,90046.0
2020-06-18 10:30:00,12.15,12.19,12.03,12.07,83948.0,11.5819,11.6201,11.4675,11.5057,83948.0
2020-06-18 11:00:00,12.06,12.06,11.98,12.01,50806.0,11.4961,11.4961,11.4199,11.4485,50806.0
2020-06-18 11:30:00,12.0,12.02,11.93,11.95,54662.0,11.4389,11.458,11.3722,11.3913,54662.0
2020-06-18 12:00:00,11.95,11.99,11.91,11.98,53954.0,11.3913,11.4294,11.3531,11.4199,53954.0
2020-06-18 12:30:00,11.98,11.99,11.91,11.96,53696.0,11.4199,11.4294,11.3531,11.4008,53696.0
2020-06-18 13:00:00,11.96,11.97,11.9,11.9,81673.0,11.4008,11.4103,11.3436,11.3436,81673.0
2020-06-18 13:30:00,11.91,11.91,11.87,11.88,72407.0,11.3531,11.3531,11.315,11.3245,72407.0
2020-06-18 14:00:00,11.88,11.94,11.83,11.93,96780.0,11.3245,11.3817,11.2769,11.3722,96780.0
2020-06-18 14:30:00,11.93,11.95,11.89,11.9,74601.0,11.3722,11.3913,11.3341,11.3436,74601.0
2020-06-18 15:00:00,11.9,11.96,11.85,11.95,103245.0,11.3436,11.4008,11.2959,11.3913,103245.0
2020-06-18 15:30:00,11.94,11.97,11.89,11.94,406284.0,11.3817,11.4103,11.3341,11.3817,406284.0
2020-06-19 09:30:00,12.08,12.21,11.95,12.16,348215.0,11.5152,11.6391,11.3913,11.5915,348215.0
2020-06-19 10:00:00,12.16,12.21,12.12,12.15,52055.0,11.5915,11.6391,11.5533,11.5819,52055.0
2020-06-19 10:30:00,12.16,12.18,12.12,12.15,51848.0,11.5915,11.6105,11.5533,11.5819,51848.0
2020-06-19 11:00:00,12.15,12.2,12.13,12.16,53389.0,11.5819,11.6296,11.5629,11.5915,53389.0
2020-06-19 11:30:00,12.17,12.18,12.12,12.14,43455.0,11.601,11.6105,11.5533,11.5724,43455.0
2020-06-19 12:00:00,12.14,12.15,11.98,12.02,132528.0,11.5724,11.5819,11.4199,11.458,132528.0
2020-06-19 12:30:00,12.02,12.06,11.95,12.04,65204.0,11.458,11.4961,11.3913,11.4771,65204.0
2020-06-19 13:00:00,12.04,12.05,11.95,11.98,118627.0,11.4771,11.4866,11.3913,11.4199,118627.0
2020-06-19 13:30:00,11.98,12.0,11.9,11.91,45573.0,11.4199,11.4389,11.3436,11.3531,45573.0
2020-06-19 14:00:00,11.91,11.93,11.86,11.9,77463.0,11.3531,11.3722,11.3055,11.3436,77463.0
2020-06-19 14:30:00,11.89,11.97,11.88,11.96,57508.0,11.3341,11.4103,11.3245,11.4008,57508.0
2020-06-19 15:00:00,11.95,12.02,11.92,12.0,101190.0,11.3913,11.458,11.3627,11.4389,101190.0
2020-06-19 15:30:00,12.0,12.0,11.78,11.86,732828.0,11.4389,11.4389,11.2292,11.3055,732828.0
2020-06-22 09:30:00,11.79,11.92,11.72,11.85,96658.0,11.2388,11.3627,11.172,11.2959,96658.0
2020-06-22 10:00:00,11.85,11.97,11.82,11.91,73097.0,11.2959,11.4103,11.2674,11.3531,73097.0
2020-06-22 10:30:00,11.9,11.94,11.83,11.84,53354.0,11.3436,11.3817,11.2769,11.2864,53354.0
2020-06-22 11:00:00,11.84,11.88,11.82,11.86,40447.0,11.2864,11.3245,11.2674,11.3055,40447.0
2020-06-22 11:30:00,11.86,11.9,11.84,11.87,42105.0,11.3055,11.3436,11.2864,11.315,42105.0
2020-06-22 12:00:00,11.87,11.95,11.87,11.95,35213.0,11.315,11.3913,11.315,11.3913,35213.0
2020-06-22 12:30:00,11.95,12.03,11.94,12.03,43043.0,11.3913,11.4675,11.3817,11.4675,43043.0
2020-06-22 13:00:00,12.03,12.03,11.99,12.0,29527.0,11.4675,11.4675,11.4294,11.4389,29527.0
2020-06-22 13:30:00,11.99,12.0,11.95,11.99,35660.0,11.4294,11.4389,11.3913,11.4294,35660.0
2020-06-22 14:00:00,11.99,11.99,11.93,11.96,43379.0,11.4294,11.4294,11.3722,11.4008,43379.0
2020-06-22 14:30:00,11.97,11.99,11.95,11.98,26688.0,11.4103,11.4294,11.3913,11.4199,26688.0
2020-06-22 15:00:00,11.99,11.99,11.92,11.94,71395.0,11.4294,11.4294,11.3627,11.3817,71395.0
2020-06-22 15:30:00,11.94,11.98,11.92,11.97,278464.0,11.3817,11.4199,11.3627,11.4103,278464.0
2020-06-23 09:30:00,12.1,12.2,12.04,12.16,106419.0,11.5343,11.6296,11.4771,11.5915,106419.0
2020-06-23 10:00:00,12.16,12.17,12.1,12.14,82990.0,11.5915,11.601,11.5343,11.5724,82990.0
2020-06-23 10:30:00,12.14,12.17,12.04,12.12,122999.0,11.5724,11.601,11.4771,11.5533,122999.0
2020-06-23 11:00:00,12.12,12.21,12.08,12.19,70735.0,11.5533,11.6391,11.5152,11.6201,70735.0
2020-06-23 11:30:00,12.18,12.2,12.09,12.13,75313.0,11.6105,11.6296,11.5247,11.5629,75313.0
2020-06-23 12:00:00,12.13,12.13,12.07,12.1,64916.0,11.5629,11.5629,11.5057,11.5343,64916.0
2020-06-23 12:30:00,12.1,12.11,12.08,12.1,27479.0,11.5343,11.5438,11.5152,11.5343,27479.0
2020-06-23 13:00:00,12.1,12.14,12.1,12.13,36086.0,11.5343,11.5724,11.5343,11.5629,36086.0
2020-06-23 13:30:00,12.13,12.15,12.11,12.13,66176.0,11.5629,11.5819,11.5438,11.5629,66176.0
2020-06-23 14:00:00,12.13,12.14,12.08,12.12,50490.0,11.5629,11.5724,11.5152,11.5533,50490.0
2020-06-23 14:30:00,12.12,12.12,12.08,12.09,51660.0,11.5533,11.5533,11.5152,11.5247,51660.0
2020-06-23 15:00:00,12.09,12.1,12.04,12.07,82164.0,11.5247,11.5343,11.4771,11.5057,82164.0
2020-06-23 15:30:00,12.07,12.07,12.0,12.0,296961.0,11.5057,11.5057,11.4389,11.4389,296961.0
2020-06-24 09:30:00,11.83,11.88,11.65,11.84,101181.0,11.2769,11.3245,11.1053,11.2864,101181.0
2020-06-24 10:00:00,11.83,11.94,11.81,11.93,111130.0,11.2769,11.3817,11.2578,11.3722,111130.0
2020-06-24 10:30:00,11.92,11.93,11.8,11.8,82224.0,11.3627,11.3722,11.2483,11.2483,82224.0
2020-06-24 11:00:00,11.79,11.81,11.73,11.74,98087.0,11.2388,11.2578,11.1816,11.1911,98087.0
2020-06-24 11:30:00,11.74,11.75,11.64,11.67,96620.0,11.1911,11.2006,11.0958,11.1244,96620.0
2020-06-24 12:00:00,11.66,11.72,11.66,11.69,114368.0,11.1148,11.172,11.1148,11.1434,114368.0
2020-06-24 12:30:00,11.68,11.79,11.68,11.79,64846.0,11.1339,11.2388,11.1339,11.2388,64846.0
2020-06-24 13:00:00,11.78,11.8,11.71,11.73,64514.0,11.2292,11.2483,11.1625,11.1816,64514.0
2020-06-24 13:30:00,11.72,11.75,11.7,11.75,85882.0,11.172,11.2006,11.153,11.2006,85882.0
2020-06-24 14:00:00,11.75,11.79,11.71,11.78,100254.0,11.2006,11.2388,11.1625,11.2292,100254.0
2020-06-24 14:30:00,11.77,11.79,11.69,11.69,59965.0,11.2197,11.2388,11.1434,11.1434,59965.0
2020-06-24 15:00:00,11.7,11.77,11.68,11.72,90975.0,11.153,11.2197,11.1339,11.172,90975.0
2020-06-24 15:30:00,11.72,11.75,11.66,11.67,324226.0,11.172,11.2006,11.1148,11.1244,324226.0
2020-06-25 09:30:00,11.62,11.87,11.51,11.54,156748.0,11.0767,11.315,10.9718,11.0004,156748.0
2020-06-25 10:00:00,11.54,11.74,11.54,11.72,137544.0,11.0004,11.1911,11.0004,11.172,137544.0
2020-06-25 10:30:00,11.72,11.72,11.57,11.62,131798.0,11.172,11.172,11.029,11.0767,131798.0
2020-06-25 11:00:00,11.62,11.69,11.59,11.63,88404.0,11.0767,11.1434,11.0481,11.0862,88404.0
2020-06-25 11:30:00,11.63,11.66,11.59,11.6,76565.0,11.0862,11.1148,11.0481,11.0576,76565.0
2020-06-25 12:00:00,11.61,11.68,11.6,11.67,76450.0,11.0672,11.1339,11.0576,11.1244,76450.0
2020-06-25 12:30:00,11.67,11.73,11.65,11.66,74290.0,11.1244,11.1816,11.1053,11.1148,74290.0
2020-06-25 13:00:00,11.66,11.66,11.62,11.65,69871.0,11.1148,11.1148,11.0767,11.1053,69871.0
2020-06-25 13:30:00,11.64,11.68,11.62,11.64,65640.0,11.0958,11.1339,11.0767,11.0958,65640.0
2020-06-25 14:00:00,11.63,11.67,11.61,11.63,95853.0,11.0862,11.1244,11.0672,11.0862,95853.0
2020-06-25 14:30:00,11.63,11.64,11.58,11.64,90565.0,11.0862,11.0958,11.0386,11.0958,90565.0
2020-06-25 15:00:00,11.63,11.75,11.61,11.74,164957.0,11.0862,11.2006,11.0672,11.1911,164957.0
2020-06-25 15:30:00,11.75,11.78,11.64,11.76,703250.0,11.2006,11.2292,11.0958,11.2102,703250.0
2020-06-26 09:30:00,11.68,11.73,11.5,11.51,85943.0,11.1339,11.1816,10.9623,10.9718,85943.0
2020-06-26 10:00:00,11.5,11.5,11.34,11.38,118136.0,10.9623,10.9623,10.8098,10.8479,118136.0
2020-06-26 10:30:00,11.38,11.41,11.31,11.37,55758.0,10.8479,10.8765,10.7812,10.8384,55758.0
2020-06-26 11:00:00,11.38,11.42,11.37,11.39,46664.0,10.8479,10.8861,10.8384,10.8575,46664.0
2020-06-26 11:30:00,11.4,11.42,11.34,11.36,46849.0,10.867,10.8861,10.8098,10.8289,46849.0
2020-06-26 12:00:00,11.35,11.35,11.24,11.35,59949.0,10.8193,10.8193,10.7145,10.8193,59949.0
2020-06-26 12:30:00,11.34,11.35,11.31,11.35,43196.0,10.8098,10.8193,10.7812,10.8193,43196.0
2020-06-26 13:00:00,11.34,11.38,11.33,11.36,46680.0,10.8098,10.8479,10.8003,10.8289,46680.0
2020-06-26 13:30:00,11.35,11.38,11.32,11.35,50224.0,10.8193,10.8479,10.7907,10.8193,50224.0
2020-06-26 14:00:00,11.34,11.38,11.33,11.34,81849.0,10.8098,10.8479,10.8003,10.8098,81849.0
2020-06-26 14:30:00,11.34,11.37,11.3,11.35,102792.0,10.8098,10.8384,10.7717,10.8193,102792.0
2020-06-26 15:00:00,11.35,11.38,11.32,11.35,110886.0,10.8193,10.8479,10.7907,10.8193,110886.0
2020-06-26 15:30:00,11.35,11.49,11.32,11.47,512130.0,10.8193,10.9528,10.7907,10.9337,512130.0
2020-06-29 09:30:00,11.62,11.62,11.38,11.48,86722.0,11.0767,11.0767,10.8479,10.9432,86722.0
2020-06-29 10:00:00,11.48,11.65,11.48,11.62,57366.0,10.9432,11.1053,10.9432,11.0767,57366.0
2020-06-29 10:30:00,11.63,11.71,11.62,11.69,61311.0,11.0862,11.1625,11.0767,11.1434,61311.0
2020-06-29 11:00:00,11.69,11.7,11.57,11.65,39323.0,11.1434,11.153,11.029,11.1053,39323.0
2020-06-29 11:30:00,11.66,11.66,11.6,11.62,36302.0,11.1148,11.1148,11.0576,11.0767,36302.0
2020-06-29 12:00:00,11.62,11.66,11.58,11.63,39235.0,11.0767,11.1148,11.0386,11.0862,39235.0
2020-06-29 12:30:00,11.63,11.66,11.62,11.63,40070.0,11.0862,11.1148,11.0767,11.0862,40070.0
2020-06-29 13:00:00,11.63,11.68,11.63,11.67,22630.0,11.0862,11.1339,11.0862,11.1244,22630.0
2020-06-29 13:30:00,11.67,11.67,11.63,11.65,23160.0,11.1244,11.1244,11.0862,11.1053,23160.0
2020-06-29 14:00:00,11.65,11.67,11.63,11.63,22864.0,11.1053,11.1244,11.0862,11.0862,22864.0
2020-06-29 14:30:00,11.64,11.66,11.6,11.62,27084.0,11.0958,11.1148,11.0576,11.0767,27084.0
2020-06-29 15:00:00,11.62,11.63,11.58,11.62,49263.0,11.0767,11.0862,11.0386,11.0767,49263.0
2020-06-29 15:30:00,11.63,11.66,11.59,11.65,219976.0,11.0862,11.1148,11.0481,11.1053,219976.0
2020-06-30 09:30:00,11.68,11.73,11.6,11.67,96431.0,11.1339,11.1816,11.0576,11.1244,96431.0
2020-06-30 10:00:00,11.68,11.74,11.66,11.69,88676.0,11.1339,11.1911,11.1148,11.1434,88676.0
2020-06-30 10:30:00,11.69,11.74,11.66,11.74,53504.0,11.1434,11.1911,11.1148,11.1911,53504.0
2020-06-30 11:00:00,11.73,11.74,11.7,11.71,77430.0,11.1816,11.1911,11.153,11.1625,77430.0
2020-06-30 11:30:00,11.71,11.72,11.65,11.68,84930.0,11.1625,11.172,11.1053,11.1339,84930.0
2020-06-30 12:00:00,11.68,11.76,11.68,11.73,54594.0,11.1339,11.2102,11.1339,11.1816,54594.0
2020-06-30 12:30:00,11.74,11.74,11.66,11.66,38835.0,11.1911,11.1911,11.1148,11.1148,38835.0
2020-06-30 13:00:00,11.66,11.68,11.64,11.67,41157.0,11.1148,11.1339,11.0958,11.1244,41157.0
2020-06-30 13:30:00,11.67,11.68,11.62,11.66,55790.0,11.1244,11.1339,11.0767,11.1148,55790.0
2020-06-30 14:00:00,11.66,11.71,11.64,11.71,61962.0,11.1148,11.1625,11.0958,11.1625,61962.0
2020-06-30 14:30:00,11.71,11.74,11.7,11.72,81744.0,11.1625,11.1911,11.153,11.172,81744.0
2020-06-30 15:00:00,11.71,11.78,11.68,11.76,80138.0,11.1625,11.2292,11.1339,11.2102,80138.0
2020-06-30 15:30:00,11.76,11.9,11.75,11.86,525590.0,11.2102,11.3436,11.2006,11.3055,525590.0
2020-07-01 09:30:00,11.85,12.13,11.7,12.11,169880.0,11.2959,11.5629,11.153,11.5438,169880.0
2020-07-01 10:00:00,12.11,12.21,12.06,12.16,123052.0,11.5438,11.6391,11.4961,11.5915,123052.0
2020-07-01 10:30:00,12.16,12.18,12.03,12.06,78987.0,11.5915,11.6105,11.4675,11.4961,78987.0
2020-07-01 11:00:00,12.06,12.07,11.94,11.95,84455.0,11.4961,11.5057,11.3817,11.3913,84455.0
2020-07-01 11:30:00,11.95,12.06,11.95,12.03,72027.0,11.3913,11.4961,11.3913,11.4675,72027.0
2020-07-01 12:00:00,12.03,12.1,12.0,12.09,53161.0,11.4675,11.5343,11.4389,11.5247,53161.0
2020-07-01 12:30:00,12.08,12.1,12.04,12.04,74428.0,11.5152,11.5343,11.4771,11.4771,74428.0
2020-07-01 13:00:00,12.05,12.11,12.04,12.1,73771.0,11.4866,11.5438,11.4771,11.5343,73771.0
2020-07-01 13:30:00,12.1,12.1,12.04,12.04,67098.0,11.5343,11.5343,11.4771,11.4771,67098.0
2020-07-01 14:00:00,12.05,12.12,12.05,12.09,68116.0,11.4866,11.5533,11.4866,11.5247,68116.0
2020-07-01 14:30:00,12.09,12.12,12.05,12.12,56260.0,11.5247,11.5533,11.4866,11.5533,56260.0
2020-07-01 15:00:00,12.11,12.15,12.1,12.13,115254.0,11.5438,11.5819,11.5343,11.5629,115254.0
2020-07-01 15:30:00,12.14,12.16,12.06,12.08,455873.0,11.5724,11.5915,11.4961,11.5152,455873.0
2020-07-02 09:30:00,12.21,12.3,12.17,12.29,123382.0,11.6391,11.7249,11.601,11.7154,123382.0
2020-07-02 10:00:00,12.29,12.33,12.19,12.2,76258.0,11.7154,11.7535,11.6201,11.6296,76258.0
2020-07-02 10:30:00,12.19,12.21,12.08,12.08,66094.0,11.6201,11.6391,11.5152,11.5152,66094.0
2020-07-02 11:00:00,12.09,12.14,12.02,12.13,60098.0,11.5247,11.5724,11.458,11.5629,60098.0
2020-07-02 11:30:00,12.13,12.2,12.12,12.17,52845.0,11.5629,11.6296,11.5533,11.601,52845.0
2020-07-02 12:00:00,12.16,12.16,12.1,12.15,52307.0,11.5915,11.5915,11.5343,11.5819,52307.0
2020-07-02 12:30:00,12.15,12.17,12.13,12.15,38909.0,11.5819,11.601,11.5629,11.5819,38909.0
2020-07-02 13:00:00,12.15,12.16,12.12,12.13,27502.0,11.5819,11.5915,11.5533,11.5629,27502.0
2020-07-02 13:30:00,12.13,12.2,12.13,12.15,63805.0,11.5629,11.6296,11.5629,11.5819,63805.0
2020-07-02 14:00:00,12.15,12.17,12.1,12.13,40143.0,11.5819,11.601,11.5343,11.5629,40143.0
2020-07-02 14:30:00,12.12,12.15,12.11,12.11,39575.0,11.5533,11.5819,11.5438,11.5438,39575.0
2020-07-02 15:00:00,12.12,12.13,12.06,12.07,49891.0,11.5533,11.5629,11.4961,11.5057,49891.0
2020-07-02 15:30:00,12.07,12.08,12.0,12.04,375714.0,11.5057,11.5152,11.4389,11.4771,375714.0
2020-07-06 09:30:00,12.25,12.46,12.19,12.26,93341.0,11.6772,11.8774,11.6201,11.6868,93341.0
2020-07-06 10:00:00,12.26,12.33,12.12,12.17,108413.0,11.6868,11.7535,11.5533,11.601,108413.0
2020-07-06 10:30:00,12.17,12.22,12.13,12.2,86366.0,11.601,11.6486,11.5629,11.6296,86366.0
2020-07-06 11:00:00,12.2,12.2,12.14,12.15,39939.0,11.6296,11.6296,11.5724,11.5819,39939.0
2020-07-06 11:30:00,12.14,12.15,12.08,12.09,36787.0,11.5724,11.5819,11.5152,11.5247,36787.0
2020-07-06 12:00:00,12.09,12.11,12.07,12.1,53034.0,11.5247,11.5438,11.5057,11.5343,53034.0
2020-07-06 12:30:00,12.11,12.11,12.06,12.11,40971.0,11.5438,11.5438,11.4961,11.5438,40971.0
2020-07-06 13:00:00,12.11,12.13,12.08,12.11,70972.0,11.5438,11.5629,11.5152,11.5438,70972.0
2020-07-06 13:30:00,12.12,12.16,12.11,12.15,30389.0,11.5533,11.5915,11.5438,11.5819,30389.0
2020-07-06 14:00:00,12.15,12.16,12.1,12.12,56996.0,11.5819,11.5915,11.5343,11.5533,56996.0
2020-07-06 14:30:00,12.12,12.17,12.11,12.15,53324.0,11.5533,11.601,11.5438,11.5819,53324.0
2020-07-06 15:00:00,12.16,12.18,12.14,12.17,57605.0,11.5915,11.6105,11.5724,11.601,57605.0
2020-07-06 15:30:00,12.17,12.21,12.13,12.17,274887.0,11.601,11.6391,11.5629,11.601,274887.0
2020-07-07 09:30:00,12.06,12.13,12.04,12.09,69177.0,11.4961,11.5629,11.4771,11.5247,69177.0
2020-07-07 10:00:00,12.08,12.16,12.05,12.11,75418.0,11.5152,11.5915,11.4866,11.5438,75418.0
2020-07-07 10:30:00,12.11,12.12,12.04,12.12,84347.0,11.5438,11.5533,11.4771,11.5533,84347.0
2020-07-07 11:00:00,12.12,12.15,12.11,12.12,60798.0,11.5533,11.5819,11.5438,11.5533,60798.0
2020-07-07 11:30:00,12.12,12.15,12.1,12.1,46809.0,11.5533,11.5819,11.5343,11.5343,46809.0
2020-07-07 12:00:00,12.11,12.11,12.08,12.09,30270.0,11.5438,11.5438,11.5152,11.5247,30270.0
2020-07-07 12:30:00,12.09,12.09,12.05,12.09,30831.0,11.5247,11.5247,11.4866,11.5247,30831.0
2020-07-07 13:00:00,12.09,12.11,12.07,12.11,29591.0,11.5247,11.5438,11.5057,11.5438,29591.0
2020-07-07 13:30:00,12.1,12.16,12.1,12.13,29313.0,11.5343,11.5915,11.5343,11.5629,29313.0
2020-07-07 14:00:00,12.14,12.14,12.09,12.13,64850.0,11.5724,11.5724,11.5247,11.5629,64850.0
2020-07-07 14:30:00,12.13,12.13,12.08,12.09,48332.0,11.5629,11.5629,11.5152,11.5247,48332.0
2020-07-07 15:00:00,12.09,12.1,12.04,12.04,55055.0,11.5247,11.5343,11.4771,11.4771,55055.0
2020-07-07 15:30:00,12.05,12.07,11.98,12.01,298098.0,11.4866,11.5057,11.4199,11.4485,298098.0
2020-07-08 09:30:00,11.97,12.0,11.86,11.99,57492.0,11.4103,11.4389,11.3055,11.4294,57492.0
2020-07-08 10:00:00,11.99,12.0,11.91,11.92,54041.0,11.4294,11.4389,11.3531,11.3627,54041.0
2020-07-08 10:30:00,11.92,11.96,11.89,11.92,51957.0,11.3627,11.4008,11.3341,11.3627,51957.0
2020-07-08 11:00:00,11.91,11.91,11.79,11.83,39711.0,11.3531,11.3531,11.2388,11.2769,39711.0
2020-07-08 11:30:00,11.83,11.88,11.82,11.87,44535.0,11.2769,11.3245,11.2674,11.315,44535.0
2020-07-08 12:00:00,11.87,11.88,11.83,11.87,61362.0,11.315,11.3245,11.2769,11.315,61362.0
2020-07-08 12:30:00,11.88,11.88,11.85,11.86,34748.0,11.3245,11.3245,11.2959,11.3055,34748.0
2020-07-08 13:00:00,11.85,11.86,11.75,11.76,64965.0,11.2959,11.3055,11.2006,11.2102,64965.0
2020-07-08 13:30:00,11.77,11.8,11.74,11.75,34364.0,11.2197,11.2483,11.1911,11.2006,34364.0
2020-07-08 14:00:00,11.76,11.78,11.75,11.77,47991.0,11.2102,11.2292,11.2006,11.2197,47991.0
2020-07-08 14:30:00,11.77,11.77,11.7,11.76,67059.0,11.2197,11.2197,11.153,11.2102,67059.0
2020-07-08 15:00:00,11.76,11.84,11.75,11.8,98755.0,11.2102,11.2864,11.2006,11.2483,98755.0
2020-07-08 15:30:00,11.8,11.87,11.79,11.85,373292.0,11.2483,11.315,11.2388,11.2959,373292.0
2020-07-09 09:30:00,11.79,12.13,11.71,11.76,97713.0,11.2388,11.5629,11.1625,11.2102,97713.0
2020-07-09 10:00:00,11.76,11.82,11.7,11.71,40593.0,11.2102,11.2674,11.153,11.1625,40593.0
2020-07-09 10:30:00,11.71,11.75,11.64,11.64,54017.0,11.1625,11.2006,11.0958,11.0958,54017.0
2020-07-09 11:00:00,11.64,11.66,11.56,11.65,56905.0,11.0958,11.1148,11.0195,11.1053,56905.0
2020-07-09 11:30:00,11.64,11.67,11.59,11.66,33889.0,11.0958,11.1244,11.0481,11.1148,33889.0
2020-07-09 12:00:00,11.66,11.71,11.65,11.66,26665.0,11.1148,11.1625,11.1053,11.1148,26665.0
2020-07-09 12:30:00,11.65,11.73,11.65,11.71,56741.0,11.1053,11.1816,11.1053,11.1625,56741.0
2020-07-09 13:00:00,11.71,11.76,11.7,11.74,60211.0,11.1625,11.2102,11.153,11.1911,60211.0
2020-07-09 13:30:00,11.73,11.75,11.68,11.68,24793.0,11.1816,11.2006,11.1339,11.1339,24793.0
2020-07-09 14:00:00,11.68,11.74,11.67,11.71,46396.0,11.1339,11.1911,11.1244,11.1625,46396.0
2020-07-09 14:30:00,11.7,11.72,11.68,11.72,35353.0,11.153,11.172,11.1339,11.172,35353.0
2020-07-09 15:00:00,11.72,11.78,11.72,11.74,124664.0,11.172,11.2292,11.172,11.1911,124664.0
2020-07-09 15:30:00,11.74,11.78,11.7,11.73,424304.0,11.1911,11.2292,11.153,11.1816,424304.0
2020-07-10 09:30:00,11.78,11.83,11.6,11.77,80155.0,11.2292,11.2769,11.0576,11.2197,80155.0
2020-07-10 10:00:00,11.77,11.83,11.71,11.81,58494.0,11.2197,11.2769,11.1625,11.2578,58494.0
2020-07-10 10:30:00,11.8,11.86,11.78,11.81,54435.0,11.2483,11.3055,11.2292,11.2578,54435.0
2020-07-10 11:00:00,11.81,11.86,11.75,11.85,49791.0,11.2578,11.3055,11.2006,11.2959,49791.0
2020-07-10 11:30:00,11.84,11.89,11.81,11.88,43078.0,11.2864,11.3341,11.2578,11.3245,43078.0
2020-07-10 12:00:00,11.89,11.93,11.88,11.91,28554.0,11.3341,11.3722,11.3245,11.3531,28554.0
2020-07-10 12:30:00,11.91,11.95,11.89,11.94,55793.0,11.3531,11.3913,11.3341,11.3817,55793.0
2020-07-10 13:00:00,11.94,11.95,11.89,11.91,30664.0,11.3817,11.3913,11.3341,11.3531,30664.0
2020-07-10 13:30:00,11.91,11.98,11.9,11.97,43754.0,11.3531,11.4199,11.3436,11.4103,43754.0
2020-07-10 14:00:00,11.97,11.97,11.94,11.96,38070.0,11.4103,11.4103,11.3817,11.4008,38070.0
2020-07-10 14:30:00,11.96,11.98,11.95,11.96,44267.0,11.4008,11.4199,11.3913,11.4008,44267.0
2020-07-10 15:00:00,11.96,11.99,11.95,11.96,115049.0,11.4008,11.4294,11.3913,11.4008,115049.0
2020-07-10 15:30:00,11.96,12.0,11.91,11.97,462386.0,11.4008,11.4389,11.3531,11.4103,462386.0
2020-07-13 09:30:00,12.03,12.07,11.88,11.89,87956.0,11.4675,11.5057,11.3245,11.3341,87956.0
2020-07-13 10:00:00,11.88,12.01,11.85,11.99,60525.0,11.3245,11.4485,11.2959,11.4294,60525.0
2020-07-13 10:30:00,11.99,12.06,11.99,12.05,97184.0,11.4294,11.4961,11.4294,11.4866,97184.0
2020-07-13 11:00:00,12.05,12.07,12.03,12.05,81033.0,11.4866,11.5057,11.4675,11.4866,81033.0
2020-07-13 11:30:00,12.04,12.11,12.04,12.07,54777.0,11.4771,11.5438,11.4771,11.5057,54777.0
2020-07-13 12:00:00,12.07,12.08,12.05,12.05,97989.0,11.5057,11.5152,11.4866,11.4866,97989.0
2020-07-13 12:30:00,12.06,12.16,12.05,12.15,89658.0,11.4961,11.5915,11.4866,11.5819,89658.0
2020-07-13 13:00:00,12.15,12.21,12.14,12.18,40983.0,11.5819,11.6391,11.5724,11.6105,40983.0
2020-07-13 13:30:00,12.18,12.2,12.17,12.18,42434.0,11.6105,11.6296,11.601,11.6105,42434.0
2020-07-13 14:00:00,12.18,12.2,12.14,12.18,111817.0,11.6105,11.6296,11.5724,11.6105,111817.0
2020-07-13 14:30:00,12.18,12.22,12.13,12.21,67972.0,11.6105,11.6486,11.5629,11.6391,67972.0
2020-07-13 15:00:00,12.21,12.21,12.09,12.11,114044.0,11.6391,11.6391,11.5247,11.5438,114044.0
2020-07-13 15:30:00,12.11,12.11,11.91,11.94,391652.0,11.5438,11.5438,11.3531,11.3817,391652.0
2020-07-14 09:30:00,11.92,11.95,11.79,11.95,127670.0,11.3627,11.3913,11.2388,11.3913,127670.0
2020-07-14 10:00:00,11.95,12.18,11.94,12.18,462681.0,11.3913,11.6105,11.3817,11.6105,462681.0
2020-07-14 10:30:00,12.19,12.31,12.17,12.27,125438.0,11.6201,11.7344,11.601,11.6963,125438.0
2020-07-14 11:00:00,12.27,12.36,12.25,12.32,196635.0,11.6963,11.7821,11.6772,11.744,196635.0
2020-07-14 11:30:00,12.32,12.4,12.3,12.34,73647.0,11.744,11.8202,11.7249,11.763,73647.0
2020-07-14 12:00:00,12.34,12.36,12.3,12.3,53348.0,11.763,11.7821,11.7249,11.7249,53348.0
2020-07-14 12:30:00,12.3,12.35,12.28,12.33,156230.0,11.7249,11.7726,11.7058,11.7535,156230.0
2020-07-14 13:00:00,12.33,12.34,12.26,12.29,97782.0,11.7535,11.763,11.6868,11.7154,97782.0
2020-07-14 13:30:00,12.28,12.35,12.27,12.29,194673.0,11.7058,11.7726,11.6963,11.7154,194673.0
2020-07-14 14:00:00,12.29,12.34,12.27,12.32,91387.0,11.7154,11.763,11.6963,11.744,91387.0
2020-07-14 14:30:00,12.32,12.33,12.27,12.33,112593.0,11.744,11.7535,11.6963,11.7535,112593.0
2020-07-14 15:00:00,12.33,12.34,12.26,12.31,113137.0,11.7535,11.763,11.6868,11.7344,113137.0
2020-07-14 15:30:00,12.31,12.44,12.29,12.42,423273.0,11.7344,11.8584,11.7154,11.8393,423273.0
2020-07-15 09:30:00,12.54,12.68,12.49,12.53,236826.0,11.9537,12.0871,11.906,11.9442,236826.0
2020-07-15 10:00:00,12.52,12.52,12.45,12.5,134241.0,11.9346,11.9346,11.8679,11.9156,134241.0
2020-07-15 10:30:00,12.5,12.59,12.5,12.57,143314.0,11.9156,12.0014,11.9156,11.9823,143314.0
2020-07-15 11:00:00,12.57,12.58,12.5,12.56,93830.0,11.9823,11.9918,11.9156,11.9728,93830.0
2020-07-15 11:30:00,12.56,12.59,12.47,12.47,62371.0,11.9728,12.0014,11.887,11.887,62371.0
2020-07-15 12:00:00,12.48,12.49,12.44,12.48,68998.0,11.8965,11.906,11.8584,11.8965,68998.0
2020-07-15 12:30:00,12.48,12.53,12.44,12.51,66625.0,11.8965,11.9442,11.8584,11.9251,66625.0
2020-07-15 13:00:00,12.51,12.61,12.5,12.6,121709.0,11.9251,12.0204,11.9156,12.0109,121709.0
2020-07-15 13:30:00,12.61,12.67,12.6,12.63,173338.0,12.0204,12.0776,12.0109,12.0395,173338.0
2020-07-15 14:00:00,12.63,12.69,12.61,12.67,130967.0,12.0395,12.0967,12.0204,12.0776,130967.0
2020-07-15 14:30:00,12.68,12.7,12.59,12.59,126318.0,12.0871,12.1062,12.0014,12.0014,126318.0
2020-07-15 15:00:00,12.6,12.68,12.59,12.66,129647.0,12.0109,12.0871,12.0014,12.0681,129647.0
2020-07-15 15:30:00,12.66,12.71,12.64,12.65,457864.0,12.0681,12.1157,12.049,12.0585,457864.0
2020-07-16 09:30:00,12.59,12.78,12.58,12.76,85761.0,12.0014,12.1825,11.9918,12.1634,85761.0
2020-07-16 10:00:00,12.77,12.83,12.77,12.81,69499.0,12.1729,12.2301,12.1729,12.2111,69499.0
2020-07-16 10:30:00,12.81,12.82,12.74,12.76,32112.0,12.2111,12.2206,12.1443,12.1634,32112.0
2020-07-16 11:00:00,12.76,12.87,12.75,12.84,44088.0,12.1634,12.2683,12.1539,12.2397,44088.0
2020-07-16 11:30:00,12.84,12.85,12.79,12.79,28180.0,12.2397,12.2492,12.192,12.192,28180.0
2020-07-16 12:00:00,12.79,12.81,12.75,12.78,31241.0,12.192,12.2111,12.1539,12.1825,31241.0
2020-07-16 12:30:00,12.78,12.8,12.75,12.75,31312.0,12.1825,12.2015,12.1539,12.1539,31312.0
2020-07-16 13:00:00,12.75,12.78,12.7,12.71,51571.0,12.1539,12.1825,12.1062,12.1157,51571.0
2020-07-16 13:30:00,12.71,12.74,12.67,12.72,56065.0,12.1157,12.1443,12.0776,12.1253,56065.0
2020-07-16 14:00:00,12.71,12.75,12.71,12.73,31029.0,12.1157,12.1539,12.1157,12.1348,31029.0
2020-07-16 14:30:00,12.73,12.75,12.7,12.71,47336.0,12.1348,12.1539,12.1062,12.1157,47336.0
2020-07-16 15:00:00,12.71,12.76,12.7,12.76,56853.0,12.1157,12.1634,12.1062,12.1634,56853.0
2020-07-16 15:30:00,12.77,12.78,12.74,12.77,231170.0,12.1729,12.1825,12.1443,12.1729,231170.0
2020-07-17 09:30:00,12.79,12.89,12.64,12.8,149650.0,12.192,12.2873,12.049,12.2015,149650.0
2020-07-17 10:00:00,12.8,12.83,12.66,12.68,71746.0,12.2015,12.2301,12.0681,12.0871,71746.0
2020-07-17 10:30:00,12.67,12.76,12.65,12.75,69884.0,12.0776,12.1634,12.0585,12.1539,69884.0
2020-07-17 11:00:00,12.76,12.76,12.7,12.71,29829.0,12.1634,12.1634,12.1062,12.1157,29829.0
2020-07-17 11:30:00,12.72,12.76,12.71,12.74,23523.0,12.1253,12.1634,12.1157,12.1443,23523.0
2020-07-17 12:00:00,12.74,12.77,12.72,12.77,72734.0,12.1443,12.1729,12.1253,12.1729,72734.0
2020-07-17 12:30:00,12.76,12.79,12.76,12.79,21900.0,12.1634,12.192,12.1634,12.192,21900.0
2020-07-17 13:00:00,12.79,12.83,12.77,12.79,27680.0,12.192,12.2301,12.1729,12.192,27680.0
2020-07-17 13:30:00,12.79,12.81,12.75,12.76,19544.0,12.192,12.2111,12.1539,12.1634,19544.0
2020-07-17 14:00:00,12.76,12.78,12.75,12.78,24743.0,12.1634,12.1825,12.1539,12.1825,24743.0
2020-07-17 14:30:00,12.78,12.81,12.77,12.78,44660.0,12.1825,12.2111,12.1729,12.1825,44660.0
2020-07-17 15:00:00,12.78,12.84,12.77,12.84,30918.0,12.1825,12.2397,12.1729,12.2397,30918.0
2020-07-17 15:30:00,12.83,12.84,12.78,12.81,196784.0,12.2301,12.2397,12.1825,12.2111,196784.0
2020-07-20 09:30:00,12.75,12.82,12.6,12.62,107433.0,12.1539,12.2206,12.0109,12.0299,107433.0
2020-07-20 10:00:00,12.62,12.67,12.61,12.63,50439.0,12.0299,12.0776,12.0204,12.0395,50439.0
2020-07-20 10:30:00,12.63,12.69,12.62,12.65,40764.0,12.0395,12.0967,12.0299,12.0585,40764.0
2020-07-20 11:00:00,12.66,12.69,12.64,12.68,27305.0,12.0681,12.0967,12.049,12.0871,27305.0
2020-07-20 11:30:00,12.68,12.72,12.66,12.69,31585.0,12.0871,12.1253,12.0681,12.0967,31585.0
2020-07-20 12:00:00,12.69,12.69,12.63,12.65,46080.0,12.0967,12.0967,12.0395,12.0585,46080.0
2020-07-20 12:30:00,12.65,12.68,12.63,12.66,36972.0,12.0585,12.0871,12.0395,12.0681,36972.0
2020-07-20 13:00:00,12.66,12.66,12.62,12.66,21735.0,12.0681,12.0681,12.0299,12.0681,21735.0
2020-07-20 13:30:00,12.66,12.69,12.65,12.69,23541.0,12.0681,12.0967,12.0585,12.0967,23541.0
2020-07-20 14:00:00,12.68,12.68,12.65,12.66,18868.0,12.0871,12.0871,12.0585,12.0681,18868.0
2020-07-20 14:30:00,12.66,12.68,12.65,12.68,16345.0,12.0681,12.0871,12.0585,12.0871,16345.0
2020-07-20 15:00:00,12.68,12.68,12.63,12.66,55786.0,12.0871,12.0871,12.0395,12.0681,55786.0
2020-07-20 15:30:00,12.67,12.69,12.64,12.66,176781.0,12.0776,12.0967,12.049,12.0681,176781.0
2020-07-21 09:30:00,12.7,12.85,12.66,12.84,103298.0,12.1062,12.2492,12.0681,12.2397,103298.0
2020-07-21 10:00:00,12.85,12.85,12.74,12.75,24554.0,12.2492,12.2492,12.1443,12.1539,24554.0
2020-07-21 10:30:00,12.75,12.83,12.75,12.82,29183.0,12.1539,12.2301,12.1539,12.2206,29183.0
2020-07-21 11:00:00,12.82,12.87,12.81,12.86,34141.0,12.2206,12.2683,12.2111,12.2587,34141.0
2020-07-21 11:30:00,12.87,12.88,12.81,12.84,28935.0,12.2683,12.2778,12.2111,12.2397,28935.0
2020-07-21 12:00:00,12.84,12.84,12.78,12.8,15674.0,12.2397,12.2397,12.1825,12.2015,15674.0
2020-07-21 12:30:00,12.79,12.84,12.78,12.83,24260.0,12.192,12.2397,12.1825,12.2301,24260.0
2020-07-21 13:00:00,12.83,12.83,12.78,12.79,27196.0,12.2301,12.2301,12.1825,12.192,27196.0
2020-07-21 13:30:00,12.79,12.8,12.75,12.8,21006.0,12.192,12.2015,12.1539,12.2015,21006.0
2020-07-21 14:00:00,12.8,12.8,12.72,12.73,36892.0,12.2015,12.2015,12.1253,12.1348,36892.0
2020-07-21 14:30:00,12.73,12.76,12.72,12.76,30759.0,12.1348,12.1634,12.1253,12.1634,30759.0
2020-07-21 15:00:00,12.76,12.76,12.72,12.76,45803.0,12.1634,12.1634,12.1253,12.1634,45803.0
2020-07-21 15:30:00,12.76,12.78,12.69,12.75,269471.0,12.1634,12.1825,12.0967,12.1539,269471.0
2020-07-22 09:30:00,13.05,13.05,12.78,12.84,151931.0,12.4398,12.4398,12.1825,12.2397,151931.0
2020-07-22 10:00:00,12.83,12.98,12.81,12.96,78817.0,12.2301,12.3731,12.2111,12.3541,78817.0
2020-07-22 10:30:00,12.96,13.01,12.88,12.91,83487.0,12.3541,12.4017,12.2778,12.3064,83487.0
2020-07-22 11:00:00,12.9,12.91,12.82,12.87,43409.0,12.2969,12.3064,12.2206,12.2683,43409.0
2020-07-22 11:30:00,12.87,12.87,12.83,12.85,20244.0,12.2683,12.2683,12.2301,12.2492,20244.0
2020-07-22 12:00:00,12.85,12.88,12.83,12.88,79824.0,12.2492,12.2778,12.2301,12.2778,79824.0
2020-07-22 12:30:00,12.88,12.88,12.8,12.81,118552.0,12.2778,12.2778,12.2015,12.2111,118552.0
2020-07-22 13:00:00,12.81,12.81,12.78,12.79,46153.0,12.2111,12.2111,12.1825,12.192,46153.0
2020-07-22 13:30:00,12.79,12.79,12.75,12.76,35670.0,12.192,12.192,12.1539,12.1634,35670.0
2020-07-22 14:00:00,12.76,12.79,12.75,12.77,46287.0,12.1634,12.192,12.1539,12.1729,46287.0
2020-07-22 14:30:00,12.77,12.79,12.75,12.77,70042.0,12.1729,12.192,12.1539,12.1729,70042.0
2020-07-22 15:00:00,12.78,12.84,12.77,12.82,61653.0,12.1825,12.2397,12.1729,12.2206,61653.0
2020-07-22 15:30:00,12.82,12.89,12.81,12.85,250954.0,12.2206,12.2873,12.2111,12.2492,250954.0
2020-07-23 09:30:00,12.89,12.97,12.87,12.96,52643.0,12.2873,12.3636,12.2683,12.3541,52643.0
2020-07-23 10:00:00,12.96,12.97,12.9,12.95,49613.0,12.3541,12.3636,12.2969,12.3445,49613.0
2020-07-23 10:30:00,12.95,12.96,12.91,12.94,31773.0,12.3445,12.3541,12.3064,12.335,31773.0
2020-07-23 11:00:00,12.95,12.98,12.92,12.98,26938.0,12.3445,12.3731,12.3159,12.3731,26938.0
2020-07-23 11:30:00,12.98,13.0,12.94,12.94,49612.0,12.3731,12.3922,12.335,12.335,49612.0
2020-07-23 12:00:00,12.95,12.96,12.91,12.96,39778.0,12.3445,12.3541,12.3064,12.3541,39778.0
2020-07-23 12:30:00,12.96,12.96,12.91,12.91,45940.0,12.3541,12.3541,12.3064,12.3064,45940.0
2020-07-23 13:00:00,12.91,12.92,12.87,12.9,51934.0,12.3064,12.3159,12.2683,12.2969,51934.0
2020-07-23 13:30:00,12.9,12.9,12.83,12.84,92114.0,12.2969,12.2969,12.2301,12.2397,92114.0
2020-07-23 14:00:00,12.85,12.85,12.73,12.77,84030.0,12.2492,12.2492,12.1348,12.1729,84030.0
2020-07-23 14:30:00,12.77,12.79,12.73,12.77,61498.0,12.1729,12.192,12.1348,12.1729,61498.0
2020-07-23 15:00:00,12.78,12.79,12.71,12.73,82260.0,12.1825,12.192,12.1157,12.1348,82260.0
2020-07-23 15:30:00,12.72,12.74,12.67,12.73,382786.0,12.1253,12.1443,12.0776,12.1348,382786.0
2020-07-24 09:30:00,12.81,12.9,12.69,12.81,86704.0,12.2111,12.2969,12.0967,12.2111,86704.0
2020-07-24 10:00:00,12.81,12.86,12.81,12.84,36352.0,12.2111,12.2587,12.2111,12.2397,36352.0
2020-07-24 10:30:00,12.84,12.85,12.75,12.77,36654.0,12.2397,12.2492,12.1539,12.1729,36654.0
2020-07-24 11:00:00,12.77,12.78,12.67,12.69,44228.0,12.1729,12.1825,12.0776,12.0967,44228.0
2020-07-24 11:30:00,12.7,12.73,12.69,12.73,22517.0,12.1062,12.1348,12.0967,12.1348,22517.0
2020-07-24 12:00:00,12.74,12.77,12.7,12.73,38323.0,12.1443,12.1729,12.1062,12.1348,38323.0
2020-07-24 12:30:00,12.74,12.74,12.72,12.73,11651.0,12.1443,12.1443,12.1253,12.1348,11651.0
2020-07-24 13:00:00,12.73,12.74,12.7,12.73,19715.0,12.1348,12.1443,12.1062,12.1348,19715.0
2020-07-24 13:30:00,12.73,12.73,12.71,12.71,21776.0,12.1348,12.1348,12.1157,12.1157,21776.0
2020-07-24 14:00:00,12.71,12.74,12.71,12.74,27426.0,12.1157,12.1443,12.1157,12.1443,27426.0
2020-07-24 14:30:00,12.74,12.74,12.71,12.73,22950.0,12.1443,12.1443,12.1157,12.1348,22950.0
2020-07-24 15:00:00,12.73,12.75,12.67,12.68,74205.0,12.1348,12.1539,12.0776,12.0871,74205.0
2020-07-24 15:30:00,12.68,12.73,12.67,12.7,213975.0,12.0871,12.1348,12.0776,12.1062,213975.0
2020-07-27 09:30:00,12.72,12.84,12.65,12.84,116153.0,12.1253,12.2397,12.0585,12.2397,116153.0
2020-07-27 10:00:00,12.84,12.88,12.8,12.87,52130.0,12.2397,12.2778,12.2015,12.2683,52130.0
2020-07-27 10:30:00,12.87,12.87,12.79,12.82,34293.0,12.2683,12.2683,12.192,12.2206,34293.0
2020-07-27 11:00:00,12.82,12.83,12.76,12.79,30046.0,12.2206,12.2301,12.1634,12.192,30046.0
2020-07-27 11:30:00,12.79,12.8,12.73,12.74,27733.0,12.192,12.2015,12.1348,12.1443,27733.0
2020-07-27 12:00:00,12.73,12.79,12.72,12.79,24471.0,12.1348,12.192,12.1253,12.192,24471.0
2020-07-27 12:30:00,12.79,12.81,12.75,12.79,16689.0,12.192,12.2111,12.1539,12.192,16689.0
2020-07-27 13:00:00,12.79,12.81,12.77,12.79,22260.0,12.192,12.2111,12.1729,12.192,22260.0
2020-07-27 13:30:00,12.79,12.82,12.79,12.79,35336.0,12.192,12.2206,12.192,12.192,35336.0
2020-07-27 14:00:00,12.79,12.8,12.76,12.78,25069.0,12.192,12.2015,12.1634,12.1825,25069.0
2020-07-27 14:30:00,12.79,12.8,12.77,12.79,35937.0,12.192,12.2015,12.1729,12.192,35937.0
2020-07-27 15:00:00,12.8,12.84,12.79,12.83,51663.0,12.2015,12.2397,12.192,12.2301,51663.0
2020-07-27 15:30:00,12.84,12.91,12.83,12.88,193289.0,12.2397,12.3064,12.2301,12.2778,193289.0
2020-07-28 09:30:00,12.77,12.81,12.56,12.7,72481.0,12.1729,12.2111,11.9728,12.1062,72481.0
2020-07-28 10:00:00,12.7,12.75,12.7,12.73,52092.0,12.1062,12.1539,12.1062,12.1348,52092.0
2020-07-28 10:30:00,12.73,12.76,12.72,12.76,42542.0,12.1348,12.1634,12.1253,12.1634,42542.0
2020-07-28 11:00:00,12.75,12.8,12.71,12.73,145130.0,12.1539,12.2015,12.1157,12.1348,145130.0
2020-07-28 11:30:00,12.73,12.79,12.72,12.78,41400.0,12.1348,12.192,12.1253,12.1825,41400.0
2020-07-28 12:00:00,12.78,12.82,12.78,12.79,22161.0,12.1825,12.2206,12.1825,12.192,22161.0
2020-07-28 12:30:00,12.79,12.81,12.76,12.8,30181.0,12.192,12.2111,12.1634,12.2015,30181.0
2020-07-28 13:00:00,12.8,12.81,12.78,12.8,19053.0,12.2015,12.2111,12.1825,12.2015,19053.0
2020-07-28 13:30:00,12.81,12.81,12.78,12.79,29675.0,12.2111,12.2111,12.1825,12.192,29675.0
2020-07-28 14:00:00,12.8,12.82,12.77,12.79,50475.0,12.2015,12.2206,12.1729,12.192,50475.0
2020-07-28 14:30:00,12.79,12.8,12.74,12.76,62760.0,12.192,12.2015,12.1443,12.1634,62760.0
2020-07-28 15:00:00,12.76,12.79,12.74,12.76,63338.0,12.1634,12.192,12.1443,12.1634,63338.0
2020-07-28 15:30:00,12.76,12.77,12.7,12.72,268891.0,12.1634,12.1729,12.1062,12.1253,268891.0
2020-07-29 09:30:00,12.82,12.84,12.76,12.77,62960.0,12.2206,12.2397,12.1634,12.1729,62960.0
2020-07-29 10:00:00,12.78,12.83,12.76,12.79,61921.0,12.1825,12.2301,12.1634,12.192,61921.0
2020-07-29 10:30:00,12.79,12.82,12.77,12.79,40950.0,12.192,12.2206,12.1729,12.192,40950.0
2020-07-29 11:00:00,12.79,12.82,12.77,12.79,25945.0,12.192,12.2206,12.1729,12.192,25945.0
2020-07-29 11:30:00,12.79,12.8,12.78,12.8,33104.0,12.192,12.2015,12.1825,12.2015,33104.0
2020-07-29 12:00:00,12.8,12.85,12.77,12.79,74714.0,12.2015,12.2492,12.1729,12.192,74714.0
2020-07-29 12:30:00,12.8,12.84,12.8,12.82,25298.0,12.2015,12.2397,12.2015,12.2206,25298.0
2020-07-29 13:00:00,12.82,12.83,12.79,12.82,26607.0,12.2206,12.2301,12.192,12.2206,26607.0
2020-07-29 13:30:00,12.82,12.82,12.81,12.82,7320.0,12.2206,12.2206,12.2111,12.2206,7320.0
2020-07-29 14:00:00,12.82,12.9,12.82,12.89,63958.0,12.2206,12.2969,12.2206,12.2873,63958.0
2020-07-29 14:30:00,12.88,12.93,12.87,12.87,28819.0,12.2778,12.3255,12.2683,12.2683,28819.0
2020-07-29 15:00:00,12.87,12.93,12.85,12.92,49995.0,12.2683,12.3255,12.2492,12.3159,49995.0
2020-07-29 15:30:00,12.92,12.95,12.85,12.87,325443.0,12.3159,12.3445,12.2492,12.2683,325443.0
2020-07-30 09:30:00,12.76,12.91,12.66,12.66,66846.0,12.1634,12.3064,12.0681,12.0681,66846.0
2020-07-30 10:00:00,12.66,12.7,12.63,12.68,44670.0,12.0681,12.1062,12.0395,12.0871,44670.0
2020-07-30 10:30:00,12.68,12.74,12.67,12.74,28369.0,12.0871,12.1443,12.0776,12.1443,28369.0
2020-07-30 11:00:00,12.74,12.8,12.72,12.79,47775.0,12.1443,12.2015,12.1253,12.192,47775.0
2020-07-30 11:30:00,12.79,12.82,12.78,12.82,24653.0,12.192,12.2206,12.1825,12.2206,24653.0
2020-07-30 12:00:00,12.82,12.93,12.82,12.92,49884.0,12.2206,12.3255,12.2206,12.3159,49884.0
2020-07-30 12:30:00,12.92,12.94,12.89,12.92,23258.0,12.3159,12.335,12.2873,12.3159,23258.0
2020-07-30 13:00:00,12.92,12.95,12.91,12.93,15750.0,12.3159,12.3445,12.3064,12.3255,15750.0
2020-07-30 13:30:00,12.93,12.94,12.91,12.93,22885.0,12.3255,12.335,12.3064,12.3255,22885.0
2020-07-30 14:00:00,12.93,12.96,12.91,12.92,48849.0,12.3255,12.3541,12.3064,12.3159,48849.0
2020-07-30 14:30:00,12.92,12.97,12.92,12.94,36472.0,12.3159,12.3636,12.3159,12.335,36472.0
2020-07-30 15:00:00,12.94,12.96,12.91,12.95,63312.0,12.335,12.3541,12.3064,12.3445,63312.0
2020-07-30 15:30:00,12.95,12.95,12.87,12.9,291048.0,12.3445,12.3445,12.2683,12.2969,291048.0
2020-07-31 09:30:00,12.85,12.92,12.75,12.79,106716.0,12.2492,12.3159,12.1539,12.192,106716.0
2020-07-31 10:00:00,12.79,12.82,12.72,12.74,69893.0,12.192,12.2206,12.1253,12.1443,69893.0
2020-07-31 10:30:00,12.74,12.75,12.69,12.73,42140.0,12.1443,12.1539,12.0967,12.1348,42140.0
2020-07-31 11:00:00,12.73,12.77,12.7,12.76,52471.0,12.1348,12.1729,12.1062,12.1634,52471.0
2020-07-31 11:30:00,12.76,12.77,12.67,12.68,52299.0,12.1634,12.1729,12.0776,12.0871,52299.0
2020-07-31 12:00:00,12.67,12.68,12.63,12.66,40606.0,12.0776,12.0871,12.0395,12.0681,40606.0
2020-07-31 12:30:00,12.66,12.67,12.6,12.63,42430.0,12.0681,12.0776,12.0109,12.0395,42430.0
2020-07-31 13:00:00,12.63,12.68,12.62,12.68,33691.0,12.0395,12.0871,12.0299,12.0871,33691.0
2020-07-31 13:30:00,12.68,12.69,12.64,12.66,56128.0,12.0871,12.0967,12.049,12.0681,56128.0
2020-07-31 14:00:00,12.66,12.68,12.64,12.65,35013.0,12.0681,12.0871,12.049,12.0585,35013.0
2020-07-31 14:30:00,12.65,12.69,12.64,12.67,60655.0,12.0585,12.0967,12.049,12.0776,60655.0
2020-07-31 15:00:00,12.67,12.69,12.65,12.65,58693.0,12.0776,12.0967,12.0585,12.0585,58693.0
2020-07-31 15:30:00,12.65,12.74,12.64,12.73,446854.0,12.0585,12.1443,12.049,12.1348,446854.0
2020-08-03 09:30:00,12.76,12.81,12.67,12.8,120361.0,12.1634,12.2111,12.0776,12.2015,120361.0
2020-08-03 10:00:00,12.79,12.82,12.75,12.79,95074.0,12.192,12.2206,12.1539,12.192,95074.0
2020-08-03 10:30:00,12.79,12.83,12.78,12.79,61694.0,12.192,12.2301,12.1825,12.192,61694.0
2020-08-03 11:00:00,12.79,12.91,12.78,12.88,55708.0,12.192,12.3064,12.1825,12.2778,55708.0
2020-08-03 11:30:00,12.88,12.92,12.85,12.88,48928.0,12.2778,12.3159,12.2492,12.2778,48928.0
2020-08-03 12:00:00,12.88,12.9,12.86,12.87,41650.0,12.2778,12.2969,12.2587,12.2683,41650.0
2020-08-03 12:30:00,12.87,12.96,12.86,12.93,95687.0,12.2683,12.3541,12.2587,12.3255,95687.0
2020-08-03 13:00:00,12.94,13.02,12.93,13.02,68445.0,12.335,12.4112,12.3255,12.4112,68445.0
2020-08-03 13:30:00,13.01,13.04,13.0,13.0,71296.0,12.4017,12.4303,12.3922,12.3922,71296.0
2020-08-03 14:00:00,13.0,13.02,12.99,13.0,80898.0,12.3922,12.4112,12.3826,12.3922,80898.0
2020-08-03 14:30:00,13.01,13.01,12.98,12.99,46689.0,12.4017,12.4017,12.3731,12.3826,46689.0
2020-08-03 15:00:00,13.0,13.02,12.97,13.01,97981.0,12.3922,12.4112,12.3636,12.4017,97981.0
2020-08-03 15:30:00,13.01,13.03,12.96,13.0,387976.0,12.4017,12.4208,12.3541,12.3922,387976.0
2020-08-04 09:30:00,12.98,13.09,12.64,13.08,118301.0,12.3731,12.478,12.049,12.4684,118301.0
2020-08-04 10:00:00,13.07,13.29,13.07,13.25,155399.0,12.4589,12.6686,12.4589,12.6305,155399.0
2020-08-04 10:30:00,13.25,13.39,13.24,13.39,79497.0,12.6305,12.7639,12.621,12.7639,79497.0
2020-08-04 11:00:00,13.39,13.41,13.33,13.34,94148.0,12.7639,12.783,12.7068,12.7163,94148.0
2020-08-04 11:30:00,13.34,13.38,13.3,13.36,36392.0,12.7163,12.7544,12.6782,12.7353,36392.0
2020-08-04 12:00:00,13.36,13.36,13.3,13.36,36733.0,12.7353,12.7353,12.6782,12.7353,36733.0
2020-08-04 12:30:00,13.35,13.36,13.29,13.31,43567.0,12.7258,12.7353,12.6686,12.6877,43567.0
2020-08-04 13:00:00,13.31,13.32,13.28,13.32,52923.0,12.6877,12.6972,12.6591,12.6972,52923.0
2020-08-04 13:30:00,13.32,13.36,13.31,13.36,35407.0,12.6972,12.7353,12.6877,12.7353,35407.0
2020-08-04 14:00:00,13.36,13.38,13.34,13.36,37854.0,12.7353,12.7544,12.7163,12.7353,37854.0
2020-08-04 14:30:00,13.36,13.36,13.31,13.36,52345.0,12.7353,12.7353,12.6877,12.7353,52345.0
2020-08-04 15:00:00,13.36,13.4,13.35,13.39,55156.0,12.7353,12.7735,12.7258,12.7639,55156.0
2020-08-04 15:30:00,13.39,13.39,13.33,13.38,366431.0,12.7639,12.7639,12.7068,12.7544,366431.0
2020-08-05 09:30:00,13.4,13.51,13.24,13.41,246904.0,12.7735,12.8783,12.621,12.783,246904.0
2020-08-05 10:00:00,13.41,13.42,13.31,13.35,128073.0,12.783,12.7925,12.6877,12.7258,128073.0
2020-08-05 10:30:00,13.35,13.41,13.34,13.36,103509.0,12.7258,12.783,12.7163,12.7353,103509.0
2020-08-05 11:00:00,13.35,13.36,13.23,13.23,109938.0,12.7258,12.7353,12.6114,12.6114,109938.0
2020-08-05 11:30:00,13.23,13.3,13.22,13.29,174355.0,12.6114,12.6782,12.6019,12.6686,174355.0
2020-08-05 12:00:00,13.29,13.3,13.19,13.25,120591.0,12.6686,12.6782,12.5733,12.6305,120591.0
2020-08-05 12:30:00,13.25,13.27,13.24,13.25,59085.0,12.6305,12.6496,12.621,12.6305,59085.0
2020-08-05 13:00:00,13.25,13.25,13.2,13.25,47700.0,12.6305,12.6305,12.5828,12.6305,47700.0
2020-08-05 13:30:00,13.24,13.32,13.23,13.3,64426.0,12.621,12.6972,12.6114,12.6782,64426.0
2020-08-05 14:00:00,13.3,13.33,13.29,13.3,39488.0,12.6782,12.7068,12.6686,12.6782,39488.0
2020-08-05 14:30:00,13.31,13.31,13.25,13.26,55968.0,12.6877,12.6877,12.6305,12.64,55968.0
2020-08-05 15:00:00,13.26,13.33,13.25,13.31,76478.0,12.64,12.7068,12.6305,12.6877,76478.0
2020-08-05 15:30:00,13.31,13.36,13.29,13.29,313091.0,12.6877,12.7353,12.6686,12.6686,313091.0
2020-08-06 09:30:00,13.15,13.5,13.02,13.48,184295.0,12.5352,12.8688,12.4112,12.8497,184295.0
2020-08-06 10:00:00,13.48,13.57,13.33,13.55,180642.0,12.8497,12.9355,12.7068,12.9165,180642.0
2020-08-06 10:30:00,13.55,13.6,13.54,13.55,281293.0,12.9165,12.9641,12.9069,12.9165,281293.0
2020-08-06 11:00:00,13.55,13.55,13.45,13.46,92096.0,12.9165,12.9165,12.8211,12.8307,92096.0
2020-08-06 11:30:00,13.46,13.48,13.41,13.42,75682.0,12.8307,12.8497,12.783,12.7925,75682.0
2020-08-06 12:00:00,13.42,13.45,13.39,13.41,59384.0,12.7925,12.8211,12.7639,12.783,59384.0
2020-08-06 12:30:00,13.42,13.44,13.39,13.44,65486.0,12.7925,12.8116,12.7639,12.8116,65486.0
2020-08-06 13:00:00,13.44,13.44,13.39,13.4,53331.0,12.8116,12.8116,12.7639,12.7735,53331.0
2020-08-06 13:30:00,13.41,13.41,13.38,13.4,40591.0,12.783,12.783,12.7544,12.7735,40591.0
2020-08-06 14:00:00,13.4,13.43,13.38,13.41,58250.0,12.7735,12.8021,12.7544,12.783,58250.0
2020-08-06 14:30:00,13.41,13.43,13.36,13.38,56843.0,12.783,12.8021,12.7353,12.7544,56843.0
2020-08-06 15:00:00,13.38,13.6,13.37,13.54,333938.0,12.7544,12.9641,12.7449,12.9069,333938.0
2020-08-06 15:30:00,13.54,13.56,13.49,13.51,561821.0,12.9069,12.926,12.8593,12.8783,561821.0
2020-08-07 09:30:00,13.44,14.11,13.33,13.84,563960.0,12.8116,13.4503,12.7068,13.1929,563960.0
2020-08-07 10:00:00,13.83,13.98,13.81,13.96,320796.0,13.1834,13.3264,13.1643,13.3073,320796.0
2020-08-07 10:30:00,13.96,14.08,13.93,14.02,204332.0,13.3073,13.4217,13.2787,13.3645,204332.0
2020-08-07 11:00:00,14.02,14.19,13.98,14.16,153229.0,13.3645,13.5265,13.3264,13.4979,153229.0
2020-08-07 11:30:00,14.17,14.18,13.97,14.01,63412.0,13.5075,13.517,13.3168,13.355,63412.0
2020-08-07 12:00:00,14.0,14.16,13.99,14.16,50742.0,13.3454,13.4979,13.3359,13.4979,50742.0
2020-08-07 12:30:00,14.16,14.28,14.15,14.27,65591.0,13.4979,13.6123,13.4884,13.6028,65591.0
2020-08-07 13:00:00,14.27,14.28,14.16,14.23,88138.0,13.6028,13.6123,13.4979,13.5647,88138.0
2020-08-07 13:30:00,14.22,14.23,14.1,14.13,68151.0,13.5551,13.5647,13.4407,13.4693,68151.0
2020-08-07 14:00:00,14.12,14.15,14.1,14.15,64642.0,13.4598,13.4884,13.4407,13.4884,64642.0
2020-08-07 14:30:00,14.15,14.15,14.04,14.1,85519.0,13.4884,13.4884,13.3836,13.4407,85519.0
2020-08-07 15:00:00,14.1,14.17,14.09,14.17,90854.0,13.4407,13.5075,13.4312,13.5075,90854.0
2020-08-07 15:30:00,14.16,14.36,14.15,14.34,272311.0,13.4979,13.6886,13.4884,13.6695,272311.0
2020-08-10 09:30:00,14.34,14.66,14.34,14.62,336077.0,13.6695,13.9746,13.6695,13.9364,336077.0
2020-08-10 10:00:00,14.63,14.68,14.53,14.61,269573.0,13.946,13.9936,13.8506,13.9269,269573.0
2020-08-10 10:30:00,14.62,14.72,14.58,14.67,256241.0,13.9364,14.0318,13.8983,13.9841,256241.0
2020-08-10 11:00:00,14.67,14.92,14.64,14.9,443170.0,13.9841,14.2224,13.9555,14.2033,443170.0
2020-08-10 11:30:00,14.9,14.96,14.82,14.88,158882.0,14.2033,14.2605,14.1271,14.1843,158882.0
2020-08-10 12:00:00,14.87,14.87,14.77,14.79,86692.0,14.1747,14.1747,14.0794,14.0985,86692.0
2020-08-10 12:30:00,14.79,14.81,14.65,14.67,144761.0,14.0985,14.1176,13.965,13.9841,144761.0
2020-08-10 13:00:00,14.67,14.67,14.59,14.64,119842.0,13.9841,13.9841,13.9078,13.9555,119842.0
2020-08-10 13:30:00,14.64,14.65,14.61,14.63,90579.0,13.9555,13.965,13.9269,13.946,90579.0
2020-08-10 14:00:00,14.63,14.73,14.62,14.73,130937.0,13.946,14.0413,13.9364,14.0413,130937.0
2020-08-10 14:30:00,14.73,14.79,14.69,14.76,167972.0,14.0413,14.0985,14.0032,14.0699,167972.0
2020-08-10 15:00:00,14.76,14.97,14.75,14.95,442570.0,14.0699,14.2701,14.0604,14.251,442570.0
2020-08-10 15:30:00,14.95,14.95,14.83,14.84,1014169.0,14.251,14.251,14.1366,14.1462,1014169.0
2020-08-11 09:30:00,14.85,15.13,14.84,15.08,297231.0,14.1557,14.4226,14.1462,14.3749,297231.0
2020-08-11 10:00:00,15.07,15.1,14.95,14.99,174825.0,14.3654,14.394,14.251,14.2891,174825.0
2020-08-11 10:30:00,14.99,15.08,14.96,15.04,102387.0,14.2891,14.3749,14.2605,14.3368,102387.0
2020-08-11 11:00:00,15.05,15.13,15.04,15.13,142145.0,14.3463,14.4226,14.3368,14.4226,142145.0
2020-08-11 11:30:00,15.13,15.33,15.13,15.31,202462.0,14.4226,14.6132,14.4226,14.5942,202462.0
2020-08-11 12:00:00,15.31,15.31,15.13,15.14,90896.0,14.5942,14.5942,14.4226,14.4321,90896.0
2020-08-11 12:30:00,15.13,15.14,15.04,15.14,68803.0,14.4226,14.4321,14.3368,14.4321,68803.0
2020-08-11 13:00:00,15.13,15.17,15.12,15.17,68800.0,14.4226,14.4607,14.4131,14.4607,68800.0
2020-08-11 13:30:00,15.16,15.17,15.12,15.13,56985.0,14.4512,14.4607,14.4131,14.4226,56985.0
2020-08-11 14:00:00,15.13,15.13,15.08,15.11,73479.0,14.4226,14.4226,14.3749,14.4035,73479.0
2020-08-11 14:30:00,15.11,15.12,15.0,15.01,142224.0,14.4035,14.4131,14.2987,14.3082,142224.0
2020-08-11 15:00:00,15.01,15.04,14.89,14.97,153652.0,14.3082,14.3368,14.1938,14.2701,153652.0
2020-08-11 15:30:00,14.97,14.97,14.82,14.89,491966.0,14.2701,14.2701,14.1271,14.1938,491966.0
2020-08-12 09:30:00,15.1,15.25,15.05,15.2,200633.0,14.394,14.537,14.3463,14.4893,200633.0
2020-08-12 10:00:00,15.2,15.26,15.18,15.2,182783.0,14.4893,14.5465,14.4703,14.4893,182783.0
2020-08-12 10:30:00,15.2,15.22,15.11,15.19,184350.0,14.4893,14.5084,14.4035,14.4798,184350.0
2020-08-12 11:00:00,15.18,15.25,15.15,15.25,208912.0,14.4703,14.537,14.4417,14.537,208912.0
2020-08-12 11:30:00,15.25,15.26,15.2,15.26,142173.0,14.537,14.5465,14.4893,14.5465,142173.0
2020-08-12 12:00:00,15.25,15.29,15.23,15.29,129384.0,14.537,14.5751,14.5179,14.5751,129384.0
2020-08-12 12:30:00,15.29,15.41,15.28,15.36,199604.0,14.5751,14.6895,14.5656,14.6418,199604.0
2020-08-12 13:00:00,15.36,15.36,15.23,15.25,144626.0,14.6418,14.6418,14.5179,14.537,144626.0
2020-08-12 13:30:00,15.25,15.25,15.2,15.21,88295.0,14.537,14.537,14.4893,14.4989,88295.0
2020-08-12 14:00:00,15.21,15.26,15.18,15.25,112417.0,14.4989,14.5465,14.4703,14.537,112417.0
2020-08-12 14:30:00,15.25,15.35,15.24,15.27,218123.0,14.537,14.6323,14.5274,14.556,218123.0
2020-08-12 15:00:00,15.27,15.28,15.2,15.23,216764.0,14.556,14.5656,14.4893,14.5179,216764.0
2020-08-12 15:30:00,15.23,15.23,15.13,15.17,717320.0,14.5179,14.5179,14.4226,14.4607,717320.0
2020-08-13 09:30:00,15.21,15.32,15.16,15.3,139130.0,14.4989,14.6037,14.4512,14.5846,139130.0
2020-08-13 10:00:00,15.29,15.37,15.26,15.27,112474.0,14.5751,14.6514,14.5465,14.556,112474.0
2020-08-13 10:30:00,15.26,15.31,15.25,15.27,67014.0,14.5465,14.5942,14.537,14.556,67014.0
2020-08-13 11:00:00,15.27,15.33,15.22,15.33,119902.0,14.556,14.6132,14.5084,14.6132,119902.0
2020-08-13 11:30:00,15.33,15.41,15.33,15.39,83137.0,14.6132,14.6895,14.6132,14.6704,83137.0
2020-08-13 12:00:00,15.39,15.41,15.36,15.4,109273.0,14.6704,14.6895,14.6418,14.68,109273.0
2020-08-13 12:30:00,15.4,15.42,15.38,15.4,68510.0,14.68,14.699,14.6609,14.68,68510.0
2020-08-13 13:00:00,15.41,15.41,15.38,15.39,59032.0,14.6895,14.6895,14.6609,14.6704,59032.0
2020-08-13 13:30:00,15.39,15.4,15.35,15.38,71190.0,14.6704,14.68,14.6323,14.6609,71190.0
2020-08-13 14:00:00,15.38,15.39,15.32,15.35,87865.0,14.6609,14.6704,14.6037,14.6323,87865.0
2020-08-13 14:30:00,15.35,15.38,15.3,15.3,112528.0,14.6323,14.6609,14.5846,14.5846,112528.0
2020-08-13 15:00:00,15.3,15.35,15.29,15.33,141746.0,14.5846,14.6323,14.5751,14.6132,141746.0
2020-08-13 15:30:00,15.33,15.34,15.26,15.3,527811.0,14.6132,14.6228,14.5465,14.5846,527811.0
2020-08-14 09:30:00,15.31,15.31,15.2,15.26,123777.0,14.5942,14.5942,14.4893,14.5465,123777.0
2020-08-14 10:00:00,15.26,15.34,15.22,15.32,115207.0,14.5465,14.6228,14.5084,14.6037,115207.0
2020-08-14 10:30:00,15.33,15.39,15.29,15.37,109880.0,14.6132,14.6704,14.5751,14.6514,109880.0
2020-08-14 11:00:00,15.37,15.39,15.34,15.37,69819.0,14.6514,14.6704,14.6228,14.6514,69819.0
2020-08-14 11:30:00,15.38,15.45,15.35,15.45,48916.0,14.6609,14.7276,14.6323,14.7276,48916.0
2020-08-14 12:00:00,15.46,15.46,15.4,15.43,33072.0,14.7372,14.7372,14.68,14.7086,33072.0
2020-08-14 12:30:00,15.43,15.43,15.37,15.39,23095.0,14.7086,14.7086,14.6514,14.6704,23095.0
2020-08-14 13:00:00,15.39,15.41,15.37,15.41,26003.0,14.6704,14.6895,14.6514,14.6895,26003.0
2020-08-14 13:30:00,15.41,15.43,15.37,15.4,92826.0,14.6895,14.7086,14.6514,14.68,92826.0
2020-08-14 14:00:00,15.4,15.4,15.38,15.39,57231.0,14.68,14.68,14.6609,14.6704,57231.0
2020-08-14 14:30:00,15.39,15.4,15.37,15.38,46093.0,14.6704,14.68,14.6514,14.6609,46093.0
2020-08-14 15:00:00,15.38,15.39,15.34,15.36,48509.0,14.6609,14.6704,14.6228,14.6418,48509.0
2020-08-14 15:30:00,15.35,15.37,15.28,15.33,516295.0,14.6323,14.6514,14.5656,14.6132,516295.0
2020-08-17 09:30:00,15.32,15.39,15.16,15.19,168284.0,14.6037,14.6704,14.4512,14.4798,168284.0
2020-08-17 10:00:00,15.19,15.23,15.09,15.11,54281.0,14.4798,14.5179,14.3845,14.4035,54281.0
2020-08-17 10:30:00,15.11,15.14,15.08,15.12,89014.0,14.4035,14.4321,14.3749,14.4131,89014.0
2020-08-17 11:00:00,15.12,15.17,15.1,15.14,73703.0,14.4131,14.4607,14.394,14.4321,73703.0
2020-08-17 11:30:00,15.13,15.16,15.12,15.16,54020.0,14.4226,14.4512,14.4131,14.4512,54020.0
2020-08-17 12:00:00,15.16,15.17,15.12,15.14,109125.0,14.4512,14.4607,14.4131,14.4321,109125.0
2020-08-17 12:30:00,15.14,15.15,15.1,15.14,68937.0,14.4321,14.4417,14.394,14.4321,68937.0
2020-08-17 13:00:00,15.14,15.16,15.12,15.13,58049.0,14.4321,14.4512,14.4131,14.4226,58049.0
2020-08-17 13:30:00,15.12,15.13,15.07,15.11,55309.0,14.4131,14.4226,14.3654,14.4035,55309.0
2020-08-17 14:00:00,15.11,15.13,15.08,15.1,46672.0,14.4035,14.4226,14.3749,14.394,46672.0
2020-08-17 14:30:00,15.09,15.11,15.04,15.05,129117.0,14.3845,14.4035,14.3368,14.3463,129117.0
2020-08-17 15:00:00,15.05,15.09,15.03,15.08,143663.0,14.3463,14.3845,14.3273,14.3749,143663.0
2020-08-17 15:30:00,15.08,15.12,15.05,15.12,376991.0,14.3749,14.4131,14.3463,14.4131,376991.0
2020-08-18 09:30:00,14.89,15.08,14.83,14.96,300692.0,14.1938,14.3749,14.1366,14.2605,300692.0
2020-08-18 10:00:00,14.96,15.12,14.96,15.06,144207.0,14.2605,14.4131,14.2605,14.3559,144207.0
2020-08-18 10:30:00,15.06,15.23,15.05,15.16,173527.0,14.3559,14.5179,14.3463,14.4512,173527.0
2020-08-18 11:00:00,15.16,15.26,15.14,15.24,95525.0,14.4512,14.5465,14.4321,14.5274,95525.0
2020-08-18 11:30:00,15.24,15.27,15.21,15.26,98939.0,14.5274,14.556,14.4989,14.5465,98939.0
2020-08-18 12:00:00,15.26,15.27,15.21,15.23,81737.0,14.5465,14.556,14.4989,14.5179,81737.0
2020-08-18 12:30:00,15.23,15.24,15.21,15.23,62843.0,14.5179,14.5274,14.4989,14.5179,62843.0
2020-08-18 13:00:00,15.23,15.23,15.19,15.22,56400.0,14.5179,14.5179,14.4798,14.5084,56400.0
2020-08-18 13:30:00,15.21,15.23,15.18,15.21,63797.0,14.4989,14.5179,14.4703,14.4989,63797.0
2020-08-18 14:00:00,15.21,15.23,15.19,15.21,67026.0,14.4989,14.5179,14.4798,14.4989,67026.0
2020-08-18 14:30:00,15.21,15.22,15.19,15.21,49212.0,14.4989,14.5084,14.4798,14.4989,49212.0
2020-08-18 15:00:00,15.22,15.24,15.18,15.21,142621.0,14.5084,14.5274,14.4703,14.4989,142621.0
2020-08-18 15:30:00,15.21,15.23,15.16,15.18,362375.0,14.4989,14.5179,14.4512,14.4703,362375.0
2020-08-19 09:30:00,15.22,15.31,15.2,15.27,189644.0,14.5084,14.5942,14.4893,14.556,189644.0
2020-08-19 10:00:00,15.27,15.41,15.27,15.38,207504.0,14.556,14.6895,14.556,14.6609,207504.0
2020-08-19 10:30:00,15.38,15.41,15.36,15.37,86074.0,14.6609,14.6895,14.6418,14.6514,86074.0
2020-08-19 11:00:00,15.36,15.38,15.31,15.32,50537.0,14.6418,14.6609,14.5942,14.6037,50537.0
2020-08-19 11:30:00,15.32,15.32,15.28,15.29,74126.0,14.6037,14.6037,14.5656,14.5751,74126.0
2020-08-19 12:00:00,15.29,15.3,15.24,15.28,87562.0,14.5751,14.5846,14.5274,14.5656,87562.0
2020-08-19 12:30:00,15.28,15.29,15.25,15.27,46770.0,14.5656,14.5751,14.537,14.556,46770.0
2020-08-19 13:00:00,15.27,15.28,15.25,15.26,38625.0,14.556,14.5656,14.537,14.5465,38625.0
2020-08-19 13:30:00,15.26,15.26,15.2,15.23,87723.0,14.5465,14.5465,14.4893,14.5179,87723.0
2020-08-19 14:00:00,15.22,15.28,15.2,15.25,101145.0,14.5084,14.5656,14.4893,14.537,101145.0
2020-08-19 14:30:00,15.26,15.31,15.24,15.29,50816.0,14.5465,14.5942,14.5274,14.5751,50816.0
2020-08-19 15:00:00,15.29,15.3,15.24,15.26,59195.0,14.5751,14.5846,14.5274,14.5465,59195.0
2020-08-19 15:30:00,15.26,15.28,15.2,15.24,221094.0,14.5465,14.5656,14.4893,14.5274,221094.0
2020-08-20 09:30:00,15.04,15.22,15.01,15.18,177299.0,14.3368,14.5084,14.3082,14.4703,177299.0
2020-08-20 10:00:00,15.18,15.26,15.16,15.25,61508.0,14.4703,14.5465,14.4512,14.537,61508.0
2020-08-20 10:30:00,15.25,15.28,15.18,15.2,117880.0,14.537,14.5656,14.4703,14.4893,117880.0
2020-08-20 11:00:00,15.21,15.26,15.19,15.26,95038.0,14.4989,14.5465,14.4798,14.5465,95038.0
2020-08-20 11:30:00,15.27,15.28,15.24,15.25,44374.0,14.556,14.5656,14.5274,14.537,44374.0
2020-08-20 12:00:00,15.24,15.27,15.23,15.27,55817.0,14.5274,14.556,14.5179,14.556,55817.0
2020-08-20 12:30:00,15.26,15.27,15.23,15.23,43353.0,14.5465,14.556,14.5179,14.5179,43353.0
2020-08-20 13:00:00,15.24,15.25,15.22,15.24,66850.0,14.5274,14.537,14.5084,14.5274,66850.0
2020-08-20 13:30:00,15.24,15.25,15.18,15.19,73382.0,14.5274,14.537,14.4703,14.4798,73382.0
2020-08-20 14:00:00,15.19,15.21,15.17,15.19,105197.0,14.4798,14.4989,14.4607,14.4798,105197.0
2020-08-20 14:30:00,15.2,15.21,15.17,15.18,108741.0,14.4893,14.4989,14.4607,14.4703,108741.0
2020-08-20 15:00:00,15.19,15.19,15.17,15.18,105708.0,14.4798,14.4798,14.4607,14.4703,105708.0
2020-08-20 15:30:00,15.18,15.18,15.12,15.15,465815.0,14.4703,14.4703,14.4131,14.4417,465815.0
2020-08-21 09:30:00,15.05,15.17,14.89,14.89,217885.0,14.3463,14.4607,14.1938,14.1938,217885.0
2020-08-21 10:00:00,14.9,14.92,14.71,14.74,189783.0,14.2033,14.2224,14.0222,14.0508,189783.0
2020-08-21 10:30:00,14.74,14.76,14.69,14.7,58874.0,14.0508,14.0699,14.0032,14.0127,58874.0
2020-08-21 11:00:00,14.7,14.7,14.65,14.68,89659.0,14.0127,14.0127,13.965,13.9936,89659.0
2020-08-21 11:30:00,14.68,14.7,14.61,14.62,102441.0,13.9936,14.0127,13.9269,13.9364,102441.0
2020-08-21 12:00:00,14.62,14.71,14.61,14.67,59704.0,13.9364,14.0222,13.9269,13.9841,59704.0
2020-08-21 12:30:00,14.67,14.68,14.6,14.61,74687.0,13.9841,13.9936,13.9174,13.9269,74687.0
2020-08-21 13:00:00,14.62,14.7,14.61,14.67,52102.0,13.9364,14.0127,13.9269,13.9841,52102.0
2020-08-21 13:30:00,14.67,14.7,14.59,14.62,116880.0,13.9841,14.0127,13.9078,13.9364,116880.0
2020-08-21 14:00:00,14.62,14.63,14.59,14.61,96463.0,13.9364,13.946,13.9078,13.9269,96463.0
2020-08-21 14:30:00,14.61,14.63,14.58,14.6,136499.0,13.9269,13.946,13.8983,13.9174,136499.0
2020-08-21 15:00:00,14.6,14.63,14.58,14.61,138934.0,13.9174,13.946,13.8983,13.9269,138934.0
2020-08-21 15:30:00,14.6,14.63,14.57,14.62,448082.0,13.9174,13.946,13.8888,13.9364,448082.0
2020-08-24 09:30:00,14.85,14.85,14.74,14.76,207140.0,14.1557,14.1557,14.0508,14.0699,207140.0
2020-08-24 10:00:00,14.76,14.83,14.74,14.78,92474.0,14.0699,14.1366,14.0508,14.089,92474.0
2020-08-24 10:30:00,14.77,14.84,14.77,14.81,146400.0,14.0794,14.1462,14.0794,14.1176,146400.0
2020-08-24 11:00:00,14.81,14.86,14.8,14.84,78456.0,14.1176,14.1652,14.108,14.1462,78456.0
2020-08-24 11:30:00,14.84,14.84,14.77,14.78,84437.0,14.1462,14.1462,14.0794,14.089,84437.0
2020-08-24 12:00:00,14.78,14.81,14.76,14.77,52219.0,14.089,14.1176,14.0699,14.0794,52219.0
2020-08-24 12:30:00,14.77,14.78,14.73,14.77,47106.0,14.0794,14.089,14.0413,14.0794,47106.0
2020-08-24 13:00:00,14.78,14.78,14.74,14.77,39844.0,14.089,14.089,14.0508,14.0794,39844.0
2020-08-24 13:30:00,14.77,14.77,14.74,14.77,40649.0,14.0794,14.0794,14.0508,14.0794,40649.0
2020-08-24 14:00:00,14.77,14.82,14.76,14.82,86157.0,14.0794,14.1271,14.0699,14.1271,86157.0
2020-08-24 14:30:00,14.82,14.83,14.79,14.79,106581.0,14.1271,14.1366,14.0985,14.0985,106581.0
2020-08-24 15:00:00,14.79,14.85,14.79,14.85,189720.0,14.0985,14.1557,14.0985,14.1557,189720.0
2020-08-24 15:30:00,14.84,14.88,14.81,14.88,386512.0,14.1462,14.1843,14.1176,14.1843,386512.0
2020-08-25 09:30:00,14.96,15.01,14.89,14.93,108689.0,14.2605,14.3082,14.1938,14.2319,108689.0
2020-08-25 10:00:00,14.92,14.94,14.9,14.9,63562.0,14.2224,14.2415,14.2033,14.2033,63562.0
2020-08-25 10:30:00,14.9,14.92,14.86,14.89,49791.0,14.2033,14.2224,14.1652,14.1938,49791.0
2020-08-25 11:00:00,14.89,14.92,14.83,14.87,63690.0,14.1938,14.2224,14.1366,14.1747,63690.0
2020-08-25 11:30:00,14.86,14.86,14.83,14.84,52617.0,14.1652,14.1652,14.1366,14.1462,52617.0
2020-08-25 12:00:00,14.85,14.86,14.82,14.86,52861.0,14.1557,14.1652,14.1271,14.1652,52861.0
2020-08-25 12:30:00,14.86,14.88,14.84,14.86,86001.0,14.1652,14.1843,14.1462,14.1652,86001.0
2020-08-25 13:00:00,14.85,14.88,14.84,14.87,41572.0,14.1557,14.1843,14.1462,14.1747,41572.0
2020-08-25 13:30:00,14.86,14.89,14.86,14.88,55667.0,14.1652,14.1938,14.1652,14.1843,55667.0
2020-08-25 14:00:00,14.88,14.93,14.87,14.93,45523.0,14.1843,14.2319,14.1747,14.2319,45523.0
2020-08-25 14:30:00,14.92,14.94,14.92,14.93,40721.0,14.2224,14.2415,14.2224,14.2319,40721.0
2020-08-25 15:00:00,14.93,14.93,14.92,14.93,63365.0,14.2319,14.2319,14.2224,14.2319,63365.0
2020-08-25 15:30:00,14.92,15.0,14.92,14.99,282145.0,14.2224,14.2987,14.2224,14.2891,282145.0
2020-08-26 09:30:00,15.05,15.05,14.88,15.04,185841.0,14.3463,14.3463,14.1843,14.3368,185841.0
2020-08-26 10:00:00,15.04,15.15,15.02,15.13,106139.0,14.3368,14.4417,14.3177,14.4226,106139.0
2020-08-26 10:30:00,15.13,15.14,15.08,15.09,44609.0,14.4226,14.4321,14.3749,14.3845,44609.0
2020-08-26 11:00:00,15.08,15.08,15.0,15.02,31422.0,14.3749,14.3749,14.2987,14.3177,31422.0
2020-08-26 11:30:00,15.01,15.01,14.95,14.96,34234.0,14.3082,14.3082,14.251,14.2605,34234.0
2020-08-26 12:00:00,14.95,14.99,14.94,14.99,64428.0,14.251,14.2891,14.2415,14.2891,64428.0
2020-08-26 12:30:00,14.99,14.99,14.94,14.95,51240.0,14.2891,14.2891,14.2415,14.251,51240.0
2020-08-26 13:00:00,14.95,14.98,14.94,14.96,31823.0,14.251,14.2796,14.2415,14.2605,31823.0
2020-08-26 13:30:00,14.96,15.0,14.95,14.98,29994.0,14.2605,14.2987,14.251,14.2796,29994.0
2020-08-26 14:00:00,14.97,15.0,14.96,14.99,31296.0,14.2701,14.2987,14.2605,14.2891,31296.0
2020-08-26 14:30:00,14.99,14.99,14.95,14.97,57505.0,14.2891,14.2891,14.251,14.2701,57505.0
2020-08-26 15:00:00,14.97,15.0,14.96,14.99,55050.0,14.2701,14.2987,14.2605,14.2891,55050.0
2020-08-26 15:30:00,15.0,15.02,14.98,15.01,183215.0,14.2987,14.3177,14.2796,14.3082,183215.0
2020-08-27 09:30:00,15.08,15.16,15.04,15.1,122345.0,14.3749,14.4512,14.3368,14.394,122345.0
2020-08-27 10:00:00,15.11,15.11,14.97,15.0,66826.0,14.4035,14.4035,14.2701,14.2987,66826.0
2020-08-27 10:30:00,15.01,15.06,15.0,15.06,38110.0,14.3082,14.3559,14.2987,14.3559,38110.0
2020-08-27 11:00:00,15.07,15.09,15.0,15.02,43838.0,14.3654,14.3845,14.2987,14.3177,43838.0
2020-08-27 11:30:00,15.01,15.05,15.0,15.01,47852.0,14.3082,14.3463,14.2987,14.3082,47852.0
2020-08-27 12:00:00,15.0,15.01,14.97,14.98,32548.0,14.2987,14.3082,14.2701,14.2796,32548.0
2020-08-27 12:30:00,14.98,14.99,14.91,14.93,36945.0,14.2796,14.2891,14.2129,14.2319,36945.0
2020-08-27 13:00:00,14.93,14.97,14.9,14.96,36696.0,14.2319,14.2701,14.2033,14.2605,36696.0
2020-08-27 13:30:00,14.97,15.02,14.94,15.02,52903.0,14.2701,14.3177,14.2415,14.3177,52903.0
2020-08-27 14:00:00,15.02,15.08,15.02,15.07,38584.0,14.3177,14.3749,14.3177,14.3654,38584.0
2020-08-27 14:30:00,15.08,15.09,15.04,15.06,65797.0,14.3749,14.3845,14.3368,14.3559,65797.0
2020-08-27 15:00:00,15.07,15.12,15.04,15.11,58892.0,14.3654,14.4131,14.3368,14.4035,58892.0
2020-08-27 15:30:00,15.1,15.12,15.05,15.05,173870.0,14.394,14.4131,14.3463,14.3463,173870.0
2020-08-28 09:30:00,15.15,15.15,14.95,15.07,97170.0,14.4417,14.4417,14.251,14.3654,97170.0
2020-08-28 10:00:00,15.07,15.15,15.05,15.14,51704.0,14.3654,14.4417,14.3463,14.4321,51704.0
2020-08-28 10:30:00,15.13,15.17,15.1,15.15,58794.0,14.4226,14.4607,14.394,14.4417,58794.0
2020-08-28 11:00:00,15.15,15.21,15.14,15.19,38377.0,14.4417,14.4989,14.4321,14.4798,38377.0
2020-08-28 11:30:00,15.18,15.19,15.15,15.18,17125.0,14.4703,14.4798,14.4417,14.4703,17125.0
2020-08-28 12:00:00,15.18,15.2,15.15,15.16,23976.0,14.4703,14.4893,14.4417,14.4512,23976.0
2020-08-28 12:30:00,15.16,15.21,15.15,15.19,42378.0,14.4512,14.4989,14.4417,14.4798,42378.0
2020-08-28 13:00:00,15.19,15.2,15.12,15.12,33581.0,14.4798,14.4893,14.4131,14.4131,33581.0
2020-08-28 13:30:00,15.12,15.18,15.12,15.18,30911.0,14.4131,14.4703,14.4131,14.4703,30911.0
2020-08-28 14:00:00,15.18,15.21,15.17,15.18,35054.0,14.4703,14.4989,14.4607,14.4703,35054.0
2020-08-28 14:30:00,15.18,15.23,15.18,15.21,37804.0,14.4703,14.5179,14.4703,14.4989,37804.0
2020-08-28 15:00:00,15.21,15.24,15.18,15.23,65347.0,14.4989,14.5274,14.4703,14.5179,65347.0
2020-08-28 15:30:00,15.23,15.28,15.21,15.26,363412.0,14.5179,14.5656,14.4989,14.5465,363412.0
2020-08-31 09:30:00,15.32,15.32,15.18,15.27,140181.0,14.6037,14.6037,14.4703,14.556,140181.0
2020-08-31 10:00:00,15.27,15.37,15.27,15.37,108732.0,14.556,14.6514,14.556,14.6514,108732.0
2020-08-31 10:30:00,15.37,15.43,15.31,15.33,92134.0,14.6514,14.7086,14.5942,14.6132,92134.0
2020-08-31 11:00:00,15.33,15.35,15.26,15.27,110458.0,14.6132,14.6323,14.5465,14.556,110458.0
2020-08-31 11:30:00,15.28,15.28,15.24,15.26,43941.0,14.5656,14.5656,14.5274,14.5465,43941.0
2020-08-31 12:00:00,15.26,15.31,15.26,15.27,54127.0,14.5465,14.5942,14.5465,14.556,54127.0
2020-08-31 12:30:00,15.27,15.27,15.19,15.23,49180.0,14.556,14.556,14.4798,14.5179,49180.0
2020-08-31 13:00:00,15.23,15.24,15.18,15.19,38915.0,14.5179,14.5274,14.4703,14.4798,38915.0
2020-08-31 13:30:00,15.2,15.22,15.18,15.19,41169.0,14.4893,14.5084,14.4703,14.4798,41169.0
2020-08-31 14:00:00,15.19,15.2,15.17,15.18,39473.0,14.4798,14.4893,14.4607,14.4703,39473.0
2020-08-31 14:30:00,15.18,15.23,15.17,15.23,39109.0,14.4703,14.5179,14.4607,14.5179,39109.0
2020-08-31 15:00:00,15.23,15.23,15.16,15.2,99932.0,14.5179,14.5179,14.4512,14.4893,99932.0
2020-08-31 15:30:00,15.2,15.21,15.11,15.12,414121.0,14.4893,14.4989,14.4035,14.4131,414121.0
2020-09-01 09:30:00,15.11,15.13,14.96,15.0,115041.0,14.4035,14.4226,14.2605,14.2987,115041.0
2020-09-01 10:00:00,15.0,15.22,15.0,15.22,79359.0,14.2987,14.5084,14.2987,14.5084,79359.0
2020-09-01 10:30:00,15.22,15.3,15.22,15.23,100958.0,14.5084,14.5846,14.5084,14.5179,100958.0
2020-09-01 11:00:00,15.23,15.26,15.13,15.13,60202.0,14.5179,14.5465,14.4226,14.4226,60202.0
2020-09-01 11:30:00,15.14,15.21,15.13,15.19,32864.0,14.4321,14.4989,14.4226,14.4798,32864.0
2020-09-01 12:00:00,15.19,15.2,15.1,15.12,40064.0,14.4798,14.4893,14.394,14.4131,40064.0
2020-09-01 12:30:00,15.11,15.16,15.06,15.15,69772.0,14.4035,14.4512,14.3559,14.4417,69772.0
2020-09-01 13:00:00,15.15,15.19,15.14,15.19,43368.0,14.4417,14.4798,14.4321,14.4798,43368.0
2020-09-01 13:30:00,15.18,15.19,15.15,15.15,32673.0,14.4703,14.4798,14.4417,14.4417,32673.0
2020-09-01 14:00:00,15.15,15.21,15.15,15.21,53190.0,14.4417,14.4989,14.4417,14.4989,53190.0
2020-09-01 14:30:00,15.21,15.24,15.19,15.22,53411.0,14.4989,14.5274,14.4798,14.5084,53411.0
2020-09-01 15:00:00,15.21,15.24,15.19,15.19,84463.0,14.4989,14.5274,14.4798,14.4798,84463.0
2020-09-01 15:30:00,15.2,15.2,15.11,15.19,327373.0,14.4893,14.4893,14.4035,14.4798,327373.0
2020-09-02 09:30:00,15.19,15.23,15.12,15.15,132114.0,14.4798,14.5179,14.4131,14.4417,132114.0
2020-09-02 10:00:00,15.15,15.15,15.01,15.12,149083.0,14.4417,14.4417,14.3082,14.4131,149083.0
2020-09-02 10:30:00,15.12,15.13,15.02,15.07,126614.0,14.4131,14.4226,14.3177,14.3654,126614.0
2020-09-02 11:00:00,15.06,15.09,14.98,14.99,64060.0,14.3559,14.3845,14.2796,14.2891,64060.0
2020-09-02 11:30:00,14.99,15.08,14.98,15.08,79667.0,14.2891,14.3749,14.2796,14.3749,79667.0
2020-09-02 12:00:00,15.08,15.11,15.06,15.09,40574.0,14.3749,14.4035,14.3559,14.3845,40574.0
2020-09-02 12:30:00,15.09,15.11,15.08,15.08,46685.0,14.3845,14.4035,14.3749,14.3749,46685.0
2020-09-02 13:00:00,15.08,15.13,15.06,15.12,42321.0,14.3749,14.4226,14.3559,14.4131,42321.0
2020-09-02 13:30:00,15.11,15.19,15.09,15.18,44998.0,14.4035,14.4798,14.3845,14.4703,44998.0
2020-09-02 14:00:00,15.18,15.2,15.12,15.17,43108.0,14.4703,14.4893,14.4131,14.4607,43108.0
2020-09-02 14:30:00,15.16,15.18,15.13,15.17,33811.0,14.4512,14.4703,14.4226,14.4607,33811.0
2020-09-02 15:00:00,15.17,15.23,15.14,15.21,55297.0,14.4607,14.5179,14.4321,14.4989,55297.0
2020-09-02 15:30:00,15.2,15.28,15.18,15.24,246215.0,14.4893,14.5656,14.4703,14.5274,246215.0
2020-09-03 09:30:00,15.27,15.45,15.25,15.29,146570.0,14.556,14.7276,14.537,14.5751,146570.0
2020-09-03 10:00:00,15.29,15.3,15.22,15.25,246623.0,14.5751,14.5846,14.5084,14.537,246623.0
2020-09-03 10:30:00,15.25,15.3,15.22,15.28,102174.0,14.537,14.5846,14.5084,14.5656,102174.0
2020-09-03 11:00:00,15.29,15.29,15.05,15.17,120836.0,14.5751,14.5751,14.3463,14.4607,120836.0
2020-09-03 11:30:00,15.16,15.24,15.12,15.19,79816.0,14.4512,14.5274,14.4131,14.4798,79816.0
2020-09-03 12:00:00,15.19,15.27,15.16,15.24,121772.0,14.4798,14.556,14.4512,14.5274,121772.0
2020-09-03 12:30:00,15.24,15.24,15.18,15.21,142475.0,14.5274,14.5274,14.4703,14.4989,142475.0
2020-09-03 13:00:00,15.21,15.25,15.13,15.25,164159.0,14.4989,14.537,14.4226,14.537,164159.0
2020-09-03 13:30:00,15.24,15.29,15.17,15.27,197480.0,14.5274,14.5751,14.4607,14.556,197480.0
2020-09-03 14:00:00,15.26,15.27,15.21,15.26,146551.0,14.5465,14.556,14.4989,14.5465,146551.0
2020-09-03 14:30:00,15.26,15.29,15.18,15.2,156617.0,14.5465,14.5751,14.4703,14.4893,156617.0
2020-09-03 15:00:00,15.21,15.23,15.14,15.14,174978.0,14.4989,14.5179,14.4321,14.4321,174978.0
2020-09-03 15:30:00,15.14,15.24,15.1,15.21,642245.0,14.4321,14.5274,14.394,14.4989,642245.0
2020-09-04 09:30:00,15.26,15.39,14.97,14.98,200130.0,14.5465,14.6704,14.2701,14.2796,200130.0
2020-09-04 10:00:00,14.98,15.03,14.73,14.73,195244.0,14.2796,14.3273,14.0413,14.0413,195244.0
2020-09-04 10:30:00,14.73,14.83,14.67,14.79,107481.0,14.0413,14.1366,13.9841,14.0985,107481.0
2020-09-04 11:00:00,14.79,14.8,14.66,14.71,185982.0,14.0985,14.108,13.9746,14.0222,185982.0
2020-09-04 11:30:00,14.71,14.86,14.7,14.82,65463.0,14.0222,14.1652,14.0127,14.1271,65463.0
2020-09-04 12:00:00,14.81,14.91,14.79,14.9,97038.0,14.1176,14.2129,14.0985,14.2033,97038.0
2020-09-04 12:30:00,14.91,14.94,14.89,14.94,156706.0,14.2129,14.2415,14.1938,14.2415,156706.0
2020-09-04 13:00:00,14.94,14.96,14.88,14.9,83761.0,14.2415,14.2605,14.1843,14.2033,83761.0
2020-09-04 13:30:00,14.89,14.9,14.82,14.85,99926.0,14.1938,14.2033,14.1271,14.1557,99926.0
2020-09-04 14:00:00,14.84,14.86,14.8,14.85,80599.0,14.1462,14.1652,14.108,14.1557,80599.0
2020-09-04 14:30:00,14.85,15.0,14.83,14.96,113182.0,14.1557,14.2987,14.1366,14.2605,113182.0
2020-09-04 15:00:00,14.97,15.1,14.95,15.0,239099.0,14.2701,14.394,14.251,14.2987,239099.0
2020-09-04 15:30:00,15.0,15.0,14.9,14.95,329651.0,14.2987,14.2987,14.2033,14.251,329651.0
2020-09-08 09:30:00,14.85,14.89,14.65,14.79,167902.0,14.1557,14.1938,13.965,14.0985,167902.0
2020-09-08 10:00:00,14.8,14.81,14.66,14.78,131222.0,14.108,14.1176,13.9746,14.089,131222.0
2020-09-08 10:30:00,14.77,14.88,14.69,14.73,143024.0,14.0794,14.1843,14.0032,14.0413,143024.0
2020-09-08 11:00:00,14.72,14.83,14.7,14.78,92301.0,14.0318,14.1366,14.0127,14.089,92301.0
2020-09-08 11:30:00,14.79,14.8,14.69,14.76,94552.0,14.0985,14.108,14.0032,14.0699,94552.0
2020-09-08 12:00:00,14.75,14.85,14.73,14.83,50178.0,14.0604,14.1557,14.0413,14.1366,50178.0
2020-09-08 12:30:00,14.83,14.85,14.8,14.83,65414.0,14.1366,14.1557,14.108,14.1366,65414.0
2020-09-08 13:00:00,14.83,14.89,14.79,14.88,53749.0,14.1366,14.1938,14.0985,14.1843,53749.0
2020-09-08 13:30:00,14.87,14.89,14.84,14.89,62116.0,14.1747,14.1938,14.1462,14.1938,62116.0
2020-09-08 14:00:00,14.89,14.9,14.76,14.77,60115.0,14.1938,14.2033,14.0699,14.0794,60115.0
2020-09-08 14:30:00,14.77,14.77,14.67,14.73,80785.0,14.0794,14.0794,13.9841,14.0413,80785.0
2020-09-08 15:00:00,14.73,14.73,14.66,14.71,72313.0,14.0413,14.0413,13.9746,14.0222,72313.0
2020-09-08 15:30:00,14.7,14.74,14.62,14.64,308463.0,14.0127,14.0508,13.9364,13.9555,308463.0
2020-09-09 09:30:00,14.77,14.81,14.69,14.75,119636.0,14.0794,14.1176,14.0032,14.0604,119636.0
2020-09-09 10:00:00,14.75,14.93,14.74,14.91,97324.0,14.0604,14.2319,14.0508,14.2129,97324.0
2020-09-09 10:30:00,14.91,14.97,14.9,14.95,58596.0,14.2129,14.2701,14.2033,14.251,58596.0
2020-09-09 11:00:00,14.95,15.0,14.94,14.98,59450.0,14.251,14.2987,14.2415,14.2796,59450.0
2020-09-09 11:30:00,14.98,15.01,14.94,14.95,48822.0,14.2796,14.3082,14.2415,14.251,48822.0
2020-09-09 12:00:00,14.96,15.02,14.94,15.01,44307.0,14.2605,14.3177,14.2415,14.3082,44307.0
2020-09-09 12:30:00,15.01,15.04,14.99,15.01,38773.0,14.3082,14.3368,14.2891,14.3082,38773.0
2020-09-09 13:00:00,15.01,15.07,15.0,15.04,43629.0,14.3082,14.3654,14.2987,14.3368,43629.0
2020-09-09 13:30:00,15.04,15.07,15.03,15.04,43256.0,14.3368,14.3654,14.3273,14.3368,43256.0
2020-09-09 14:00:00,15.04,15.07,15.03,15.04,120133.0,14.3368,14.3654,14.3273,14.3368,120133.0
2020-09-09 14:30:00,15.05,15.11,15.04,15.06,121561.0,14.3463,14.4035,14.3368,14.3559,121561.0
2020-09-09 15:00:00,15.07,15.14,15.06,15.12,109134.0,14.3654,14.4321,14.3559,14.4131,109134.0
2020-09-09 15:30:00,15.12,15.17,15.06,15.12,384488.0,14.4131,14.4607,14.3559,14.4131,384488.0
2020-09-10 09:30:00,15.09,15.22,15.05,15.11,212698.0,14.3845,14.5084,14.3463,14.4035,212698.0
2020-09-10 10:00:00,15.11,15.15,15.01,15.01,78636.0,14.4035,14.4417,14.3082,14.3082,78636.0
2020-09-10 10:30:00,15.01,15.09,14.99,15.01,74289.0,14.3082,14.3845,14.2891,14.3082,74289.0
2020-09-10 11:00:00,15.01,15.15,14.99,15.15,69556.0,14.3082,14.4417,14.2891,14.4417,69556.0
2020-09-10 11:30:00,15.14,15.18,15.12,15.17,41317.0,14.4321,14.4703,14.4131,14.4607,41317.0
2020-09-10 12:00:00,15.16,15.19,15.13,15.18,53646.0,14.4512,14.4798,14.4226,14.4703,53646.0
2020-09-10 12:30:00,15.18,15.23,15.12,15.19,125561.0,14.4703,14.5179,14.4131,14.4798,125561.0
2020-09-10 13:00:00,15.18,15.2,15.15,15.16,140406.0,14.4703,14.4893,14.4417,14.4512,140406.0
2020-09-10 13:30:00,15.16,15.17,15.1,15.1,49537.0,14.4512,14.4607,14.394,14.394,49537.0
2020-09-10 14:00:00,15.09,15.12,14.87,14.87,103231.0,14.3845,14.4131,14.1747,14.1747,103231.0
2020-09-10 14:30:00,14.88,14.99,14.87,14.99,86576.0,14.1843,14.2891,14.1747,14.2891,86576.0
2020-09-10 15:00:00,14.98,14.98,14.83,14.89,121396.0,14.2796,14.2796,14.1366,14.1938,121396.0
2020-09-10 15:30:00,14.88,14.94,14.82,14.84,394172.0,14.1843,14.2415,14.1271,14.1462,394172.0
2020-09-11 09:30:00,14.97,15.01,14.88,14.95,66712.0,14.2701,14.3082,14.1843,14.251,66712.0
2020-09-11 10:00:00,14.95,15.16,14.95,15.1,100337.0,14.251,14.4512,14.251,14.394,100337.0
2020-09-11 10:30:00,15.11,15.2,15.08,15.14,70719.0,14.4035,14.4893,14.3749,14.4321,70719.0
2020-09-11 11:00:00,15.14,15.21,15.12,15.14,42162.0,14.4321,14.4989,14.4131,14.4321,42162.0
2020-09-11 11:30:00,15.13,15.2,15.09,15.15,142100.0,14.4226,14.4893,14.3845,14.4417,142100.0
2020-09-11 12:00:00,15.15,15.19,15.13,15.18,38530.0,14.4417,14.4798,14.4226,14.4703,38530.0
2020-09-11 12:30:00,15.17,15.18,15.07,15.07,59259.0,14.4607,14.4703,14.3654,14.3654,59259.0
2020-09-11 13:00:00,15.08,15.09,14.96,14.97,59472.0,14.3749,14.3845,14.2605,14.2701,59472.0
2020-09-11 13:30:00,14.96,14.99,14.94,14.94,40810.0,14.2605,14.2891,14.2415,14.2415,40810.0
2020-09-11 14:00:00,14.94,15.05,14.93,15.0,64812.0,14.2415,14.3463,14.2319,14.2987,64812.0
2020-09-11 14:30:00,15.01,15.16,15.01,15.14,83160.0,14.3082,14.4512,14.3082,14.4321,83160.0
2020-09-11 15:00:00,15.14,15.17,15.04,15.16,83459.0,14.4321,14.4607,14.3368,14.4512,83459.0
2020-09-11 15:30:00,15.16,15.18,15.05,15.06,409540.0,14.4512,14.4703,14.3463,14.3559,409540.0
2020-09-14 09:30:00,15.17,15.34,15.14,15.32,79620.0,14.4607,14.6228,14.4321,14.6037,79620.0
2020-09-14 10:00:00,15.32,15.37,15.3,15.34,100896.0,14.6037,14.6514,14.5846,14.6228,100896.0
2020-09-14 10:30:00,15.34,15.34,15.26,15.31,74466.0,14.6228,14.6228,14.5465,14.5942,74466.0
2020-09-14 11:00:00,15.31,15.32,15.26,15.28,60901.0,14.5942,14.6037,14.5465,14.5656,60901.0
2020-09-14 11:30:00,15.28,15.31,15.23,15.24,64496.0,14.5656,14.5942,14.5179,14.5274,64496.0
2020-09-14 12:00:00,15.23,15.25,15.2,15.25,47522.0,14.5179,14.537,14.4893,14.537,47522.0
2020-09-14 12:30:00,15.25,15.28,15.24,15.25,52063.0,14.537,14.5656,14.5274,14.537,52063.0
2020-09-14 13:00:00,15.25,15.27,15.17,15.21,73863.0,14.537,14.556,14.4607,14.4989,73863.0
2020-09-14 13:30:00,15.22,15.25,15.19,15.25,65311.0,14.5084,14.537,14.4798,14.537,65311.0
2020-09-14 14:00:00,15.24,15.3,15.23,15.29,83730.0,14.5274,14.5846,14.5179,14.5751,83730.0
2020-09-14 14:30:00,15.29,15.32,15.24,15.29,91659.0,14.5751,14.6037,14.5274,14.5751,91659.0
2020-09-14 15:00:00,15.28,15.33,15.27,15.32,121082.0,14.5656,14.6132,14.556,14.6037,121082.0
2020-09-14 15:30:00,15.32,15.36,15.3,15.31,492921.0,14.6037,14.6418,14.5846,14.5942,492921.0
2020-09-15 09:30:00,15.27,15.33,15.19,15.25,122415.0,14.6511,14.7086,14.5743,14.6319,122415.0
2020-09-15 10:00:00,15.25,15.32,15.21,15.27,97867.0,14.6319,14.699,14.5935,14.6511,97867.0
2020-09-15 10:30:00,15.28,15.3,15.26,15.28,67865.0,14.6607,14.6798,14.6415,14.6607,67865.0
2020-09-15 11:00:00,15.28,15.31,15.25,15.28,93522.0,14.6607,14.6894,14.6319,14.6607,93522.0
2020-09-15 11:30:00,15.27,15.28,15.2,15.27,88012.0,14.6511,14.6607,14.5839,14.6511,88012.0
2020-09-15 12:00:00,15.27,15.33,15.26,15.32,32289.0,14.6511,14.7086,14.6415,14.699,32289.0
2020-09-15 12:30:00,15.32,15.35,15.31,15.33,43407.0,14.699,14.7278,14.6894,14.7086,43407.0
2020-09-15 13:00:00,15.33,15.34,15.31,15.32,29116.0,14.7086,14.7182,14.6894,14.699,29116.0
2020-09-15 13:30:00,15.31,15.35,15.3,15.33,40269.0,14.6894,14.7278,14.6798,14.7086,40269.0
2020-09-15 14:00:00,15.33,15.35,15.31,15.33,39408.0,14.7086,14.7278,14.6894,14.7086,39408.0
2020-09-15 14:30:00,15.33,15.36,15.28,15.31,111064.0,14.7086,14.7374,14.6607,14.6894,111064.0
2020-09-15 15:00:00,15.3,15.32,15.25,15.32,95208.0,14.6798,14.699,14.6319,14.699,95208.0
2020-09-15 15:30:00,15.31,15.33,15.23,15.32,358075.0,14.6894,14.7086,14.6127,14.699,358075.0
2020-09-16 09:30:00,15.4,15.4,15.25,15.31,171766.0,14.7758,14.7758,14.6319,14.6894,171766.0
2020-09-16 10:00:00,15.31,15.33,15.2,15.29,149294.0,14.6894,14.7086,14.5839,14.6702,149294.0
2020-09-16 10:30:00,15.29,15.29,15.14,15.17,99279.0,14.6702,14.6702,14.5263,14.5551,99279.0
2020-09-16 11:00:00,15.17,15.32,15.16,15.31,63621.0,14.5551,14.699,14.5455,14.6894,63621.0
2020-09-16 11:30:00,15.3,15.3,15.24,15.24,61283.0,14.6798,14.6798,14.6223,14.6223,61283.0
2020-09-16 12:00:00,15.25,15.26,15.2,15.25,53139.0,14.6319,14.6415,14.5839,14.6319,53139.0
2020-09-16 12:30:00,15.25,15.3,15.22,15.29,42300.0,14.6319,14.6798,14.6031,14.6702,42300.0
2020-09-16 13:00:00,15.29,15.34,15.28,15.3,48958.0,14.6702,14.7182,14.6607,14.6798,48958.0
2020-09-16 13:30:00,15.3,15.35,15.29,15.35,58332.0,14.6798,14.7278,14.6702,14.7278,58332.0
2020-09-16 14:00:00,15.35,15.38,15.28,15.35,108214.0,14.7278,14.7566,14.6607,14.7278,108214.0
2020-09-16 14:30:00,15.35,15.36,15.29,15.31,86991.0,14.7278,14.7374,14.6702,14.6894,86991.0
2020-09-16 15:00:00,15.31,15.33,15.2,15.23,159257.0,14.6894,14.7086,14.5839,14.6127,159257.0
2020-09-16 15:30:00,15.22,15.27,15.08,15.11,660827.0,14.6031,14.6511,14.4688,14.4975,660827.0
2020-09-17 09:30:00,14.87,15.03,14.86,14.98,177824.0,14.2673,14.4208,14.2577,14.3728,177824.0
2020-09-17 10:00:00,14.98,15.04,14.88,14.93,81226.0,14.3728,14.4304,14.2769,14.3248,81226.0
2020-09-17 10:30:00,14.93,14.97,14.9,14.91,49431.0,14.3248,14.3632,14.2961,14.3057,49431.0
2020-09-17 11:00:00,14.91,15.01,14.88,15.0,91894.0,14.3057,14.4016,14.2769,14.392,91894.0
2020-09-17 11:30:00,15.01,15.01,14.91,14.95,58812.0,14.4016,14.4016,14.3057,14.344,58812.0
2020-09-17 12:00:00,14.95,15.0,14.88,14.93,90331.0,14.344,14.392,14.2769,14.3248,90331.0
2020-09-17 12:30:00,14.93,14.93,14.88,14.91,52975.0,14.3248,14.3248,14.2769,14.3057,52975.0
2020-09-17 13:00:00,14.91,14.93,14.88,14.92,41661.0,14.3057,14.3248,14.2769,14.3152,41661.0
2020-09-17 13:30:00,14.93,15.01,14.92,14.98,46861.0,14.3248,14.4016,14.3152,14.3728,46861.0
2020-09-17 14:00:00,14.98,15.02,14.96,14.98,91783.0,14.3728,14.4112,14.3536,14.3728,91783.0
2020-09-17 14:30:00,14.98,14.98,14.92,14.95,54977.0,14.3728,14.3728,14.3152,14.344,54977.0
2020-09-17 15:00:00,14.96,15.14,14.93,15.07,396723.0,14.3536,14.5263,14.3248,14.4592,396723.0
2020-09-17 15:30:00,15.06,15.25,15.06,15.22,1276967.0,14.4496,14.6319,14.4496,14.6031,1276967.0
2020-09-18 09:30:00,14.97,15.68,14.9,15.52,1167172.0,14.3632,15.0444,14.2961,14.8909,1167172.0
2020-09-18 10:00:00,15.54,15.66,15.41,15.42,220877.0,14.9101,15.0253,14.7854,14.795,220877.0
2020-09-18 10:30:00,15.42,15.42,15.27,15.35,506240.0,14.795,14.795,14.6511,14.7278,506240.0
2020-09-18 11:00:00,15.35,15.43,15.33,15.39,252741.0,14.7278,14.8046,14.7086,14.7662,252741.0
2020-09-18 11:30:00,15.38,15.4,15.34,15.38,190590.0,14.7566,14.7758,14.7182,14.7566,190590.0
2020-09-18 12:00:00,15.37,15.47,15.37,15.41,308948.0,14.747,14.843,14.747,14.7854,308948.0
2020-09-18 12:30:00,15.4,15.42,15.35,15.41,111080.0,14.7758,14.795,14.7278,14.7854,111080.0
2020-09-18 13:00:00,15.42,15.48,15.4,15.41,160325.0,14.795,14.8525,14.7758,14.7854,160325.0
2020-09-18 13:30:00,15.4,15.49,15.35,15.48,137679.0,14.7758,14.8621,14.7278,14.8525,137679.0
2020-09-18 14:00:00,15.48,15.56,15.44,15.56,195604.0,14.8525,14.9293,14.8142,14.9293,195604.0
2020-09-18 14:30:00,15.56,15.68,15.53,15.67,276295.0,14.9293,15.0444,14.9005,15.0348,276295.0
2020-09-18 15:00:00,15.67,15.81,15.66,15.79,357325.0,15.0348,15.1692,15.0253,15.15,357325.0
2020-09-18 15:30:00,15.79,15.9,15.58,15.64,1213805.0,15.15,15.2555,14.9485,15.0061,1213805.0
2020-09-21 09:30:00,15.42,15.59,15.04,15.07,804174.0,14.795,14.9581,14.4304,14.4592,804174.0
2020-09-21 10:00:00,15.05,15.12,14.5,14.73,588168.0,14.44,14.5071,13.9123,14.1329,588168.0
2020-09-21 10:30:00,14.72,14.84,14.59,14.75,415523.0,14.1234,14.2385,13.9986,14.1521,415523.0
2020-09-21 11:00:00,14.74,14.86,14.57,14.62,178583.0,14.1425,14.2577,13.9794,14.0274,178583.0
2020-09-21 11:30:00,14.6,14.62,14.37,14.43,195321.0,14.0082,14.0274,13.7875,13.8451,195321.0
2020-09-21 12:00:00,14.43,14.55,14.4,14.53,98815.0,13.8451,13.9602,13.8163,13.9411,98815.0
2020-09-21 12:30:00,14.53,14.54,14.44,14.5,147471.0,13.9411,13.9506,13.8547,13.9123,147471.0
2020-09-21 13:00:00,14.51,14.69,14.49,14.67,332662.0,13.9219,14.0946,13.9027,14.0754,332662.0
2020-09-21 13:30:00,14.67,14.72,14.57,14.58,137022.0,14.0754,14.1234,13.9794,13.989,137022.0
2020-09-21 14:00:00,14.59,14.59,14.49,14.54,183607.0,13.9986,13.9986,13.9027,13.9506,183607.0
2020-09-21 14:30:00,14.54,14.54,14.48,14.51,129025.0,13.9506,13.9506,13.8931,13.9219,129025.0
2020-09-21 15:00:00,14.5,14.57,14.49,14.54,177150.0,13.9123,13.9794,13.9027,13.9506,177150.0
2020-09-21 15:30:00,14.54,14.58,14.49,14.58,607721.0,13.9506,13.989,13.9027,13.989,607721.0
2020-09-22 09:30:00,14.67,14.81,14.55,14.56,272751.0,14.0754,14.2097,13.9602,13.9698,272751.0
2020-09-22 10:00:00,14.55,14.73,14.47,14.73,215393.0,13.9602,14.1329,13.8835,14.1329,215393.0
2020-09-22 10:30:00,14.73,14.77,14.56,14.57,279828.0,14.1329,14.1713,13.9698,13.9794,279828.0
2020-09-22 11:00:00,14.58,14.67,14.51,14.63,89371.0,13.989,14.0754,13.9219,14.037,89371.0
2020-09-22 11:30:00,14.63,14.7,14.6,14.66,159613.0,14.037,14.1042,14.0082,14.0658,159613.0
2020-09-22 12:00:00,14.67,14.74,14.65,14.66,53114.0,14.0754,14.1425,14.0562,14.0658,53114.0
2020-09-22 12:30:00,14.67,14.7,14.6,14.63,54155.0,14.0754,14.1042,14.0082,14.037,54155.0
2020-09-22 13:00:00,14.62,14.63,14.57,14.6,49546.0,14.0274,14.037,13.9794,14.0082,49546.0
2020-09-22 13:30:00,14.6,14.61,14.57,14.59,72372.0,14.0082,14.0178,13.9794,13.9986,72372.0
2020-09-22 14:00:00,14.59,14.66,14.59,14.64,65727.0,13.9986,14.0658,13.9986,14.0466,65727.0
2020-09-22 14:30:00,14.64,14.69,14.61,14.67,135307.0,14.0466,14.0946,14.0178,14.0754,135307.0
2020-09-22 15:00:00,14.67,14.71,14.64,14.7,105914.0,14.0754,14.1138,14.0466,14.1042,105914.0
2020-09-22 15:30:00,14.7,14.77,14.65,14.74,415790.0,14.1042,14.1713,14.0562,14.1425,415790.0
2020-09-23 09:30:00,14.67,14.88,14.64,14.71,234410.0,14.0754,14.2769,14.0466,14.1138,234410.0
2020-09-23 10:00:00,14.7,14.74,14.58,14.63,158650.0,14.1042,14.1425,13.989,14.037,158650.0
2020-09-23 10:30:00,14.64,14.78,14.63,14.74,148399.0,14.0466,14.1809,14.037,14.1425,148399.0
2020-09-23 11:00:00,14.74,14.75,14.65,14.66,57900.0,14.1425,14.1521,14.0562,14.0658,57900.0
2020-09-23 11:30:00,14.67,14.72,14.6,14.61,95246.0,14.0754,14.1234,14.0082,14.0178,95246.0
2020-09-23 12:00:00,14.6,14.64,14.57,14.61,68413.0,14.0082,14.0466,13.9794,14.0178,68413.0
2020-09-23 12:30:00,14.61,14.66,14.55,14.57,89330.0,14.0178,14.0658,13.9602,13.9794,89330.0
2020-09-23 13:00:00,14.57,14.61,14.53,14.55,96194.0,13.9794,14.0178,13.9411,13.9602,96194.0
2020-09-23 13:30:00,14.55,14.57,14.51,14.54,39880.0,13.9602,13.9794,13.9219,13.9506,39880.0
2020-09-23 14:00:00,14.54,14.54,14.38,14.4,112898.0,13.9506,13.9506,13.7971,13.8163,112898.0
2020-09-23 14:30:00,14.41,14.41,14.26,14.28,238791.0,13.8259,13.8259,13.682,13.7012,238791.0
2020-09-23 15:00:00,14.27,14.28,14.16,14.2,215783.0,13.6916,13.7012,13.5861,13.6244,215783.0
2020-09-23 15:30:00,14.2,14.28,14.18,14.24,616776.0,13.6244,13.7012,13.6052,13.6628,616776.0
2020-09-24 09:30:00,14.29,14.33,14.09,14.15,104724.0,13.7108,13.7492,13.5189,13.5765,104724.0
2020-09-24 10:00:00,14.15,14.27,14.15,14.21,89318.0,13.5765,13.6916,13.5765,13.634,89318.0
2020-09-24 10:30:00,14.2,14.21,14.11,14.19,71329.0,13.6244,13.634,13.5381,13.6148,71329.0
2020-09-24 11:00:00,14.18,14.21,14.13,14.19,52570.0,13.6052,13.634,13.5573,13.6148,52570.0
2020-09-24 11:30:00,14.19,14.21,14.14,14.19,55430.0,13.6148,13.634,13.5669,13.6148,55430.0
2020-09-24 12:00:00,14.19,14.21,14.16,14.17,57907.0,13.6148,13.634,13.5861,13.5956,57907.0
2020-09-24 12:30:00,14.16,14.18,14.1,14.17,55593.0,13.5861,13.6052,13.5285,13.5956,55593.0
2020-09-24 13:00:00,14.18,14.26,14.17,14.25,51598.0,13.6052,13.682,13.5956,13.6724,51598.0
2020-09-24 13:30:00,14.24,14.26,14.18,14.19,51410.0,13.6628,13.682,13.6052,13.6148,51410.0
2020-09-24 14:00:00,14.19,14.21,14.12,14.14,65739.0,13.6148,13.634,13.5477,13.5669,65739.0
2020-09-24 14:30:00,14.14,14.16,14.04,14.04,88962.0,13.5669,13.5861,13.4709,13.4709,88962.0
2020-09-24 15:00:00,14.04,14.09,13.96,13.98,155360.0,13.4709,13.5189,13.3942,13.4133,155360.0
2020-09-24 15:30:00,13.98,14.07,13.96,14.03,337645.0,13.4133,13.4997,13.3942,13.4613,337645.0
2020-09-25 09:30:00,13.94,14.0,13.84,13.94,117686.0,13.375,13.4325,13.279,13.375,117686.0
2020-09-25 10:00:00,13.93,13.96,13.85,13.94,111967.0,13.3654,13.3942,13.2886,13.375,111967.0
2020-09-25 10:30:00,13.94,14.01,13.89,13.97,64812.0,13.375,13.4421,13.327,13.4038,64812.0
2020-09-25 11:00:00,13.96,13.99,13.94,13.96,55819.0,13.3942,13.4229,13.375,13.3942,55819.0
2020-09-25 11:30:00,13.95,13.97,13.84,13.85,73539.0,13.3846,13.4038,13.279,13.2886,73539.0
2020-09-25 12:00:00,13.86,13.92,13.84,13.87,75269.0,13.2982,13.3558,13.279,13.3078,75269.0
2020-09-25 12:30:00,13.87,13.89,13.85,13.88,60384.0,13.3078,13.327,13.2886,13.3174,60384.0
2020-09-25 13:00:00,13.87,13.9,13.86,13.9,59715.0,13.3078,13.3366,13.2982,13.3366,59715.0
2020-09-25 13:30:00,13.9,13.96,13.89,13.94,58506.0,13.3366,13.3942,13.327,13.375,58506.0
2020-09-25 14:00:00,13.94,13.94,13.89,13.9,83542.0,13.375,13.375,13.327,13.3366,83542.0
2020-09-25 14:30:00,13.9,13.91,13.88,13.9,87180.0,13.3366,13.3462,13.3174,13.3366,87180.0
2020-09-25 15:00:00,13.9,14.06,13.9,14.03,89323.0,13.3366,13.4901,13.3366,13.4613,89323.0
2020-09-25 15:30:00,14.03,14.12,14.0,14.11,676000.0,13.4613,13.5477,13.4325,13.5381,676000.0
2020-09-28 09:30:00,14.35,14.38,14.17,14.22,179214.0,13.7683,13.7971,13.5956,13.6436,179214.0
2020-09-28 10:00:00,14.23,14.36,14.2,14.28,75880.0,13.6532,13.7779,13.6244,13.7012,75880.0
2020-09-28 10:30:00,14.28,14.31,14.25,14.27,112252.0,13.7012,13.73,13.6724,13.6916,112252.0
2020-09-28 11:00:00,14.28,14.44,14.28,14.34,79029.0,13.7012,13.8547,13.7012,13.7588,79029.0
2020-09-28 11:30:00,14.34,14.4,14.34,14.37,60356.0,13.7588,13.8163,13.7588,13.7875,60356.0
2020-09-28 12:00:00,14.37,14.4,14.34,14.37,40386.0,13.7875,13.8163,13.7588,13.7875,40386.0
2020-09-28 12:30:00,14.38,14.43,14.37,14.42,44594.0,13.7971,13.8451,13.7875,13.8355,44594.0
2020-09-28 13:00:00,14.41,14.49,14.37,14.46,166357.0,13.8259,13.9027,13.7875,13.8739,166357.0
2020-09-28 13:30:00,14.47,14.48,14.43,14.46,36922.0,13.8835,13.8931,13.8451,13.8739,36922.0
2020-09-28 14:00:00,14.46,14.55,14.44,14.52,187633.0,13.8739,13.9602,13.8547,13.9315,187633.0
2020-09-28 14:30:00,14.52,14.53,14.42,14.46,243078.0,13.9315,13.9411,13.8355,13.8739,243078.0
2020-09-28 15:00:00,14.46,14.46,14.39,14.41,87022.0,13.8739,13.8739,13.8067,13.8259,87022.0
2020-09-28 15:30:00,14.41,14.41,14.27,14.35,633879.0,13.8259,13.8259,13.6916,13.7683,633879.0
2020-09-29 09:30:00,14.11,14.24,13.97,14.04,256810.0,13.5381,13.6628,13.4038,13.4709,256810.0
2020-09-29 10:00:00,14.05,14.09,14.0,14.03,78722.0,13.4805,13.5189,13.4325,13.4613,78722.0
2020-09-29 10:30:00,14.04,14.04,13.89,13.91,73566.0,13.4709,13.4709,13.327,13.3462,73566.0
2020-09-29 11:00:00,13.91,13.95,13.88,13.89,33229.0,13.3462,13.3846,13.3174,13.327,33229.0
2020-09-29 11:30:00,13.89,13.91,13.81,13.85,66824.0,13.327,13.3462,13.2502,13.2886,66824.0
2020-09-29 12:00:00,13.85,13.87,13.78,13.85,55713.0,13.2886,13.3078,13.2215,13.2886,55713.0
2020-09-29 12:30:00,13.85,13.89,13.84,13.87,49341.0,13.2886,13.327,13.279,13.3078,49341.0
2020-09-29 13:00:00,13.88,13.88,13.81,13.87,55746.0,13.3174,13.3174,13.2502,13.3078,55746.0
2020-09-29 13:30:00,13.88,13.92,13.87,13.88,42505.0,13.3174,13.3558,13.3078,13.3174,42505.0
2020-09-29 14:00:00,13.88,14.0,13.87,14.0,96295.0,13.3174,13.4325,13.3078,13.4325,96295.0
2020-09-29 14:30:00,13.99,14.03,13.93,13.94,91284.0,13.4229,13.4613,13.3654,13.375,91284.0
2020-09-29 15:00:00,13.95,13.98,13.91,13.93,71592.0,13.3846,13.4133,13.3462,13.3654,71592.0
2020-09-29 15:30:00,13.93,13.93,13.88,13.89,301687.0,13.3654,13.3654,13.3174,13.327,301687.0
2020-09-30 09:30:00,13.97,14.1,13.9,14.06,132025.0,13.4038,13.5285,13.3366,13.4901,132025.0
2020-09-30 10:00:00,14.06,14.11,13.92,13.92,104313.0,13.4901,13.5381,13.3558,13.3558,104313.0
2020-09-30 10:30:00,13.93,14.04,13.91,13.98,95121.0,13.3654,13.4709,13.3462,13.4133,95121.0
2020-09-30 11:00:00,13.98,13.99,13.92,13.92,60193.0,13.4133,13.4229,13.3558,13.3558,60193.0
2020-09-30 11:30:00,13.93,13.97,13.9,13.96,46779.0,13.3654,13.4038,13.3366,13.3942,46779.0
2020-09-30 12:00:00,13.96,14.03,13.95,14.03,36671.0,13.3942,13.4613,13.3846,13.4613,36671.0
2020-09-30 12:30:00,14.02,14.03,13.97,13.99,48187.0,13.4517,13.4613,13.4038,13.4229,48187.0
2020-09-30 13:00:00,13.98,14.0,13.93,13.99,50538.0,13.4133,13.4325,13.3654,13.4229,50538.0
2020-09-30 13:30:00,13.99,14.03,13.99,14.03,38905.0,13.4229,13.4613,13.4229,13.4613,38905.0
2020-09-30 14:00:00,14.03,14.15,14.02,14.09,188929.0,13.4613,13.5765,13.4517,13.5189,188929.0
2020-09-30 14:30:00,14.08,14.11,13.98,14.06,202295.0,13.5093,13.5381,13.4133,13.4901,202295.0
2020-09-30 15:00:00,14.05,14.07,13.89,13.98,134767.0,13.4805,13.4997,13.327,13.4133,134767.0
2020-09-30 15:30:00,13.97,14.09,13.92,14.0,460796.0,13.4038,13.5189,13.3558,13.4325,460796.0
2020-10-01 09:30:00,14.04,14.23,13.97,14.14,144652.0,13.4709,13.6532,13.4038,13.5669,144652.0
2020-10-01 10:00:00,14.14,14.15,13.98,14.06,88900.0,13.5669,13.5765,13.4133,13.4901,88900.0
2020-10-01 10:30:00,14.06,14.1,14.01,14.09,98375.0,13.4901,13.5285,13.4421,13.5189,98375.0
2020-10-01 11:00:00,14.09,14.21,14.06,14.2,106433.0,13.5189,13.634,13.4901,13.6244,106433.0
2020-10-01 11:30:00,14.21,14.21,14.1,14.14,41512.0,13.634,13.634,13.5285,13.5669,41512.0
2020-10-01 12:00:00,14.15,14.2,14.12,14.18,54337.0,13.5765,13.6244,13.5477,13.6052,54337.0
2020-10-01 12:30:00,14.19,14.22,14.16,14.19,42365.0,13.6148,13.6436,13.5861,13.6148,42365.0
2020-10-01 13:00:00,14.19,14.23,14.17,14.18,58714.0,13.6148,13.6532,13.5956,13.6052,58714.0
2020-10-01 13:30:00,14.19,14.23,14.17,14.18,69945.0,13.6148,13.6532,13.5956,13.6052,69945.0
2020-10-01 14:00:00,14.19,14.23,14.09,14.16,113714.0,13.6148,13.6532,13.5189,13.5861,113714.0
2020-10-01 14:30:00,14.16,14.19,14.15,14.17,40485.0,13.5861,13.6148,13.5765,13.5956,40485.0
2020-10-01 15:00:00,14.17,14.19,14.12,14.12,64827.0,13.5956,13.6148,13.5477,13.5477,64827.0
2020-10-01 15:30:00,14.13,14.21,14.12,14.18,276549.0,13.5573,13.634,13.5477,13.6052,276549.0
2020-10-02 09:30:00,14.01,14.2,13.89,14.2,93348.0,13.4421,13.6244,13.327,13.6244,93348.0
2020-10-02 10:00:00,14.19,14.24,14.14,14.24,35251.0,13.6148,13.6628,13.5669,13.6628,35251.0
2020-10-02 10:30:00,14.24,14.24,14.09,14.1,27555.0,13.6628,13.6628,13.5189,13.5285,27555.0
2020-10-02 11:00:00,14.1,14.2,14.08,14.17,32429.0,13.5285,13.6244,13.5093,13.5956,32429.0
2020-10-02 11:30:00,14.17,14.2,14.13,14.14,32203.0,13.5956,13.6244,13.5573,13.5669,32203.0
2020-10-02 12:00:00,14.14,14.32,14.13,14.21,79712.0,13.5669,13.7396,13.5573,13.634,79712.0
2020-10-02 12:30:00,14.22,14.28,14.18,14.24,43732.0,13.6436,13.7012,13.6052,13.6628,43732.0
2020-10-02 13:00:00,14.24,14.25,14.21,14.23,33066.0,13.6628,13.6724,13.634,13.6532,33066.0
2020-10-02 13:30:00,14.23,14.24,14.14,14.17,38401.0,13.6532,13.6628,13.5669,13.5956,38401.0
2020-10-02 14:00:00,14.17,14.22,14.16,14.18,38209.0,13.5956,13.6436,13.5861,13.6052,38209.0
2020-10-02 14:30:00,14.19,14.22,14.16,14.2,63809.0,13.6148,13.6436,13.5861,13.6244,63809.0
2020-10-02 15:00:00,14.2,14.23,14.15,14.2,98452.0,13.6244,13.6532,13.5765,13.6244,98452.0
2020-10-02 15:30:00,14.2,14.23,14.18,14.22,256755.0,13.6244,13.6532,13.6052,13.6436,256755.0
2020-10-05 09:30:00,14.27,14.39,14.13,14.3,104617.0,13.6916,13.8067,13.5573,13.7204,104617.0
2020-10-05 10:00:00,14.3,14.36,14.23,14.23,82821.0,13.7204,13.7779,13.6532,13.6532,82821.0
2020-10-05 10:30:00,14.23,14.29,14.19,14.22,79166.0,13.6532,13.7108,13.6148,13.6436,79166.0
2020-10-05 11:00:00,14.21,14.3,14.21,14.27,60858.0,13.634,13.7204,13.634,13.6916,60858.0
2020-10-05 11:30:00,14.26,14.33,14.26,14.32,36003.0,13.682,13.7492,13.682,13.7396,36003.0
2020-10-05 12:00:00,14.33,14.39,14.32,14.37,29001.0,13.7492,13.8067,13.7396,13.7875,29001.0
2020-10-05 12:30:00,14.37,14.39,14.34,14.37,25529.0,13.7875,13.8067,13.7588,13.7875,25529.0
2020-10-05 13:00:00,14.38,14.38,14.34,14.37,39496.0,13.7971,13.7971,13.7588,13.7875,39496.0
2020-10-05 13:30:00,14.36,14.38,14.33,14.33,30490.0,13.7779,13.7971,13.7492,13.7492,30490.0
2020-10-05 14:00:00,14.33,14.36,14.3,14.36,49299.0,13.7492,13.7779,13.7204,13.7779,49299.0
2020-10-05 14:30:00,14.36,14.43,14.36,14.43,47070.0,13.7779,13.8451,13.7779,13.8451,47070.0
2020-10-05 15:00:00,14.42,14.42,14.36,14.38,211130.0,13.8355,13.8355,13.7779,13.7971,211130.0
2020-10-05 15:30:00,14.38,14.39,14.32,14.33,335131.0,13.7971,13.8067,13.7396,13.7492,335131.0
2020-10-06 09:30:00,14.41,14.41,14.21,14.21,59861.0,13.8259,13.8259,13.634,13.634,59861.0
2020-10-06 10:00:00,14.21,14.32,14.13,14.31,182545.0,13.634,13.7396,13.5573,13.73,182545.0
2020-10-06 10:30:00,14.31,14.46,14.3,14.44,113260.0,13.73,13.8739,13.7204,13.8547,113260.0
2020-10-06 11:00:00,14.44,14.47,14.37,14.43,94478.0,13.8547,13.8835,13.7875,13.8451,94478.0
2020-10-06 11:30:00,14.43,14.5,14.42,14.48,73364.0,13.8451,13.9123,13.8355,13.8931,73364.0
2020-10-06 12:00:00,14.48,14.53,14.47,14.51,69235.0,13.8931,13.9411,13.8835,13.9219,69235.0
2020-10-06 12:30:00,14.5,14.52,14.47,14.51,63754.0,13.9123,13.9315,13.8835,13.9219,63754.0
2020-10-06 13:00:00,14.51,14.59,14.5,14.57,84245.0,13.9219,13.9986,13.9123,13.9794,84245.0
2020-10-06 13:30:00,14.57,14.58,14.52,14.54,84633.0,13.9794,13.989,13.9315,13.9506,84633.0
2020-10-06 14:00:00,14.54,14.7,14.53,14.66,169486.0,13.9506,14.1042,13.9411,14.0658,169486.0
2020-10-06 14:30:00,14.66,14.69,14.38,14.42,181000.0,14.0658,14.0946,13.7971,13.8355,181000.0
2020-10-06 15:00:00,14.41,14.42,14.24,14.37,222297.0,13.8259,13.8355,13.6628,13.7875,222297.0
2020-10-06 15:30:00,14.38,14.44,14.29,14.31,427385.0,13.7971,13.8547,13.7108,13.73,427385.0
2020-10-07 09:30:00,14.62,14.62,14.37,14.4,146475.0,14.0274,14.0274,13.7875,13.8163,146475.0
2020-10-07 10:00:00,14.4,14.55,14.38,14.54,286883.0,13.8163,13.9602,13.7971,13.9506,286883.0
2020-10-07 10:30:00,14.52,14.54,14.46,14.49,56262.0,13.9315,13.9506,13.8739,13.9027,56262.0
2020-10-07 11:00:00,14.49,14.52,14.33,14.35,97938.0,13.9027,13.9315,13.7492,13.7683,97938.0
2020-10-07 11:30:00,14.35,14.44,14.35,14.43,40398.0,13.7683,13.8547,13.7683,13.8451,40398.0
2020-10-07 12:00:00,14.42,14.46,14.3,14.36,180630.0,13.8355,13.8739,13.7204,13.7779,180630.0
2020-10-07 12:30:00,14.36,14.37,14.3,14.34,23010.0,13.7779,13.7875,13.7204,13.7588,23010.0
2020-10-07 13:00:00,14.35,14.35,14.31,14.31,26565.0,13.7683,13.7683,13.73,13.73,26565.0
2020-10-07 13:30:00,14.32,14.34,14.3,14.31,33034.0,13.7396,13.7588,13.7204,13.73,33034.0
2020-10-07 14:00:00,14.31,14.35,14.29,14.33,40570.0,13.73,13.7683,13.7108,13.7492,40570.0
2020-10-07 14:30:00,14.33,14.35,14.3,14.32,37699.0,13.7492,13.7683,13.7204,13.7396,37699.0
2020-10-07 15:00:00,14.33,14.34,14.29,14.31,67357.0,13.7492,13.7588,13.7108,13.73,67357.0
2020-10-07 15:30:00,14.31,14.32,14.23,14.24,263035.0,13.73,13.7396,13.6532,13.6628,263035.0
2020-10-08 09:30:00,14.27,14.32,14.17,14.3,71400.0,13.6916,13.7396,13.5956,13.7204,71400.0
2020-10-08 10:00:00,14.31,14.38,14.24,14.31,89814.0,13.73,13.7971,13.6628,13.73,89814.0
2020-10-08 10:30:00,14.31,14.33,14.2,14.2,88901.0,13.73,13.7492,13.6244,13.6244,88901.0
2020-10-08 11:00:00,14.2,14.24,14.17,14.19,83322.0,13.6244,13.6628,13.5956,13.6148,83322.0
2020-10-08 11:30:00,14.18,14.19,14.05,14.06,166978.0,13.6052,13.6148,13.4805,13.4901,166978.0
2020-10-08 12:00:00,14.05,14.27,14.03,14.25,133568.0,13.4805,13.6916,13.4613,13.6724,133568.0
2020-10-08 12:30:00,14.25,14.3,14.24,14.29,43799.0,13.6724,13.7204,13.6628,13.7108,43799.0
2020-10-08 13:00:00,14.29,14.3,14.27,14.29,29719.0,13.7108,13.7204,13.6916,13.7108,29719.0
2020-10-08 13:30:00,14.3,14.36,14.28,14.28,50535.0,13.7204,13.7779,13.7012,13.7012,50535.0
2020-10-08 14:00:00,14.29,14.35,14.27,14.35,53397.0,13.7108,13.7683,13.6916,13.7683,53397.0
2020-10-08 14:30:00,14.35,14.39,14.34,14.38,41617.0,13.7683,13.8067,13.7588,13.7971,41617.0
2020-10-08 15:00:00,14.38,14.42,14.35,14.41,67285.0,13.7971,13.8355,13.7683,13.8259,67285.0
2020-10-08 15:30:00,14.42,14.45,14.36,14.43,281465.0,13.8355,13.8643,13.7779,13.8451,281465.0
2020-10-09 09:30:00,14.57,14.57,14.36,14.39,65286.0,13.9794,13.9794,13.7779,13.8067,65286.0
2020-10-09 10:00:00,14.38,14.4,14.31,14.32,56417.0,13.7971,13.8163,13.73,13.7396,56417.0
2020-10-09 10:30:00,14.32,14.35,14.3,14.32,37514.0,13.7396,13.7683,13.7204,13.7396,37514.0
2020-10-09 11:00:00,14.32,14.35,14.29,14.31,54052.0,13.7396,13.7683,13.7108,13.73,54052.0
2020-10-09 11:30:00,14.31,14.44,14.3,14.41,64214.0,13.73,13.8547,13.7204,13.8259,64214.0
2020-10-09 12:00:00,14.42,14.47,14.41,14.44,46380.0,13.8355,13.8835,13.8259,13.8547,46380.0
2020-10-09 12:30:00,14.45,14.51,14.44,14.46,34616.0,13.8643,13.9219,13.8547,13.8739,34616.0
2020-10-09 13:00:00,14.46,14.49,14.45,14.46,41056.0,13.8739,13.9027,13.8643,13.8739,41056.0
2020-10-09 13:30:00,14.46,14.47,14.43,14.46,44309.0,13.8739,13.8835,13.8451,13.8739,44309.0
2020-10-09 14:00:00,14.46,14.46,14.38,14.39,45487.0,13.8739,13.8739,13.7971,13.8067,45487.0
2020-10-09 14:30:00,14.39,14.39,14.34,14.36,96622.0,13.8067,13.8067,13.7588,13.7779,96622.0
2020-10-09 15:00:00,14.37,14.37,14.28,14.29,113699.0,13.7875,13.7875,13.7012,13.7108,113699.0
2020-10-09 15:30:00,14.29,14.3,14.22,14.24,428389.0,13.7108,13.7204,13.6436,13.6628,428389.0
2020-10-12 09:30:00,14.59,14.59,14.33,14.47,122130.0,13.9986,13.9986,13.7492,13.8835,122130.0
2020-10-12 10:00:00,14.47,14.54,14.43,14.45,54667.0,13.8835,13.9506,13.8451,13.8643,54667.0
2020-10-12 10:30:00,14.44,14.45,14.29,14.29,48186.0,13.8547,13.8643,13.7108,13.7108,48186.0
2020-10-12 11:00:00,14.29,14.38,14.29,14.36,40992.0,13.7108,13.7971,13.7108,13.7779,40992.0
2020-10-12 11:30:00,14.36,14.36,14.24,14.25,49413.0,13.7779,13.7779,13.6628,13.6724,49413.0
2020-10-12 12:00:00,14.24,14.3,14.22,14.29,47088.0,13.6628,13.7204,13.6436,13.7108,47088.0
2020-10-12 12:30:00,14.29,14.34,14.26,14.26,48755.0,13.7108,13.7588,13.682,13.682,48755.0
2020-10-12 13:00:00,14.26,14.3,14.25,14.28,39059.0,13.682,13.7204,13.6724,13.7012,39059.0
2020-10-12 13:30:00,14.28,14.29,14.24,14.27,51518.0,13.7012,13.7108,13.6628,13.6916,51518.0
2020-10-12 14:00:00,14.26,14.29,14.22,14.23,69068.0,13.682,13.7108,13.6436,13.6532,69068.0
2020-10-12 14:30:00,14.23,14.28,14.15,14.16,89036.0,13.6532,13.7012,13.5765,13.5861,89036.0
2020-10-12 15:00:00,14.16,14.18,14.13,14.14,106483.0,13.5861,13.6052,13.5573,13.5669,106483.0
2020-10-12 15:30:00,14.14,14.22,14.12,14.2,286856.0,13.5669,13.6436,13.5477,13.6244,286856.0
2020-10-13 09:30:00,14.08,14.17,13.95,14.01,245317.0,13.5093,13.5956,13.3846,13.4421,245317.0
2020-10-13 10:00:00,14.01,14.16,14.0,14.08,90704.0,13.4421,13.5861,13.4325,13.5093,90704.0
2020-10-13 10:30:00,14.08,14.08,14.0,14.04,47872.0,13.5093,13.5093,13.4325,13.4709,47872.0
2020-10-13 11:00:00,14.04,14.06,13.97,13.99,61808.0,13.4709,13.4901,13.4038,13.4229,61808.0
2020-10-13 11:30:00,13.99,13.99,13.9,13.93,98296.0,13.4229,13.4229,13.3366,13.3654,98296.0
2020-10-13 12:00:00,13.93,13.95,13.91,13.94,64073.0,13.3654,13.3846,13.3462,13.375,64073.0
2020-10-13 12:30:00,13.95,14.01,13.95,14.01,47888.0,13.3846,13.4421,13.3846,13.4421,47888.0
2020-10-13 13:00:00,14.01,14.2,14.01,14.2,283479.0,13.4421,13.6244,13.4421,13.6244,283479.0
2020-10-13 13:30:00,14.2,14.27,14.19,14.27,97122.0,13.6244,13.6916,13.6148,13.6916,97122.0
2020-10-13 14:00:00,14.26,14.31,14.25,14.27,91942.0,13.682,13.73,13.6724,13.6916,91942.0
2020-10-13 14:30:00,14.26,14.3,14.22,14.3,102297.0,13.682,13.7204,13.6436,13.7204,102297.0
2020-10-13 15:00:00,14.29,14.34,14.28,14.33,84108.0,13.7108,13.7588,13.7012,13.7492,84108.0
2020-10-13 15:30:00,14.33,14.34,14.3,14.31,240419.0,13.7492,13.7588,13.7204,13.73,240419.0
2020-10-14 09:30:00,14.36,14.6,14.36,14.5,145313.0,13.7779,14.0082,13.7779,13.9123,145313.0
2020-10-14 10:00:00,14.51,14.52,14.46,14.47,28189.0,13.9219,13.9315,13.8739,13.8835,28189.0
2020-10-14 10:30:00,14.49,14.53,14.43,14.51,35283.0,13.9027,13.9411,13.8451,13.9219,35283.0
2020-10-14 11:00:00,14.5,14.51,14.39,14.4,50193.0,13.9123,13.9219,13.8067,13.8163,50193.0
2020-10-14 11:30:00,14.41,14.41,14.28,14.28,69084.0,13.8259,13.8259,13.7012,13.7012,69084.0
2020-10-14 12:00:00,14.29,14.32,14.24,14.31,50495.0,13.7108,13.7396,13.6628,13.73,50495.0
2020-10-14 12:30:00,14.3,14.31,14.25,14.3,39608.0,13.7204,13.73,13.6724,13.7204,39608.0
2020-10-14 13:00:00,14.3,14.34,14.29,14.31,26943.0,13.7204,13.7588,13.7108,13.73,26943.0
2020-10-14 13:30:00,14.31,14.32,14.2,14.23,50074.0,13.73,13.7396,13.6244,13.6532,50074.0
2020-10-14 14:00:00,14.23,14.24,14.18,14.21,47765.0,13.6532,13.6628,13.6052,13.634,47765.0
2020-10-14 14:30:00,14.21,14.21,14.13,14.17,90674.0,13.634,13.634,13.5573,13.5956,90674.0
2020-10-14 15:00:00,14.18,14.23,14.16,14.19,98233.0,13.6052,13.6532,13.5861,13.6148,98233.0
2020-10-14 15:30:00,14.19,14.23,14.16,14.17,256614.0,13.6148,13.6532,13.5861,13.5956,256614.0
2020-10-15 09:30:00,14.06,14.13,13.84,13.92,95413.0,13.4901,13.5573,13.279,13.3558,95413.0
2020-10-15 10:00:00,13.91,13.96,13.87,13.87,53115.0,13.3462,13.3942,13.3078,13.3078,53115.0
2020-10-15 10:30:00,13.88,13.89,13.83,13.87,39823.0,13.3174,13.327,13.2694,13.3078,39823.0
2020-10-15 11:00:00,13.86,13.91,13.84,13.88,26850.0,13.2982,13.3462,13.279,13.3174,26850.0
2020-10-15 11:30:00,13.89,13.92,13.87,13.89,35232.0,13.327,13.3558,13.3078,13.327,35232.0
2020-10-15 12:00:00,13.88,13.89,13.83,13.83,34025.0,13.3174,13.327,13.2694,13.2694,34025.0
2020-10-15 12:30:00,13.84,13.89,13.8,13.87,67043.0,13.279,13.327,13.2406,13.3078,67043.0
2020-10-15 13:00:00,13.86,13.89,13.85,13.88,63705.0,13.2982,13.327,13.2886,13.3174,63705.0
2020-10-15 13:30:00,13.88,13.89,13.86,13.88,24016.0,13.3174,13.327,13.2982,13.3174,24016.0
2020-10-15 14:00:00,13.89,13.98,13.89,13.96,39660.0,13.327,13.4133,13.327,13.3942,39660.0
2020-10-15 14:30:00,13.96,13.97,13.9,13.94,49243.0,13.3942,13.4038,13.3366,13.375,49243.0
2020-10-15 15:00:00,13.94,13.95,13.9,13.94,72461.0,13.375,13.3846,13.3366,13.375,72461.0
2020-10-15 15:30:00,13.94,13.97,13.91,13.97,328932.0,13.375,13.4038,13.3462,13.4038,328932.0
2020-10-16 09:30:00,14.05,14.18,13.92,14.11,188817.0,13.4805,13.6052,13.3558,13.5381,188817.0
2020-10-16 10:00:00,14.12,14.23,14.09,14.2,55793.0,13.5477,13.6532,13.5189,13.6244,55793.0
2020-10-16 10:30:00,14.2,14.2,14.13,14.14,22929.0,13.6244,13.6244,13.5573,13.5669,22929.0
2020-10-16 11:00:00,14.14,14.14,14.09,14.14,30873.0,13.5669,13.5669,13.5189,13.5669,30873.0
2020-10-16 11:30:00,14.13,14.16,14.11,14.13,24193.0,13.5573,13.5861,13.5381,13.5573,24193.0
2020-10-16 12:00:00,14.12,14.13,14.06,14.07,38310.0,13.5477,13.5573,13.4901,13.4997,38310.0
2020-10-16 12:30:00,14.06,14.06,14.01,14.04,25013.0,13.4901,13.4901,13.4421,13.4709,25013.0
2020-10-16 13:00:00,14.04,14.07,14.03,14.07,15919.0,13.4709,13.4997,13.4613,13.4997,15919.0
2020-10-16 13:30:00,14.06,14.1,14.06,14.09,14412.0,13.4901,13.5285,13.4901,13.5189,14412.0
2020-10-16 14:00:00,14.1,14.11,14.08,14.11,24690.0,13.5285,13.5381,13.5093,13.5381,24690.0
2020-10-16 14:30:00,14.11,14.11,14.07,14.08,13184.0,13.5381,13.5381,13.4997,13.5093,13184.0
2020-10-16 15:00:00,14.09,14.09,14.03,14.04,21599.0,13.5189,13.5189,13.4613,13.4709,21599.0
2020-10-16 15:30:00,14.04,14.1,14.03,14.06,189638.0,13.4709,13.5285,13.4613,13.4901,189638.0
2020-10-19 09:30:00,13.97,14.1,13.94,14.08,70352.0,13.4038,13.5285,13.375,13.5093,70352.0
2020-10-19 10:00:00,14.07,14.07,13.97,14.01,51812.0,13.4997,13.4997,13.4038,13.4421,51812.0
2020-10-19 10:30:00,14.01,14.05,13.98,14.04,36639.0,13.4421,13.4805,13.4133,13.4709,36639.0
2020-10-19 11:00:00,14.05,14.06,13.93,13.94,31793.0,13.4805,13.4901,13.3654,13.375,31793.0
2020-10-19 11:30:00,13.94,13.95,13.91,13.92,12736.0,13.375,13.3846,13.3462,13.3558,12736.0
2020-10-19 12:00:00,13.92,13.94,13.91,13.92,27108.0,13.3558,13.375,13.3462,13.3558,27108.0
2020-10-19 12:30:00,13.93,13.93,13.8,13.84,57283.0,13.3654,13.3654,13.2406,13.279,57283.0
2020-10-19 13:00:00,13.84,13.88,13.81,13.85,73767.0,13.279,13.3174,13.2502,13.2886,73767.0
2020-10-19 13:30:00,13.85,13.85,13.8,13.81,53381.0,13.2886,13.2886,13.2406,13.2502,53381.0
2020-10-19 14:00:00,13.81,13.81,13.77,13.81,30974.0,13.2502,13.2502,13.2119,13.2502,30974.0
2020-10-19 14:30:00,13.8,13.8,13.68,13.7,40903.0,13.2406,13.2406,13.1255,13.1447,40903.0
2020-10-19 15:00:00,13.7,13.71,13.61,13.65,118570.0,13.1447,13.1543,13.0583,13.0967,118570.0
2020-10-19 15:30:00,13.64,13.78,13.61,13.77,377253.0,13.0871,13.2215,13.0583,13.2119,377253.0
2020-10-20 09:30:00,13.81,13.98,13.75,13.9,73431.0,13.2502,13.4133,13.1927,13.3366,73431.0
2020-10-20 10:00:00,13.9,13.9,13.79,13.82,35710.0,13.3366,13.3366,13.231,13.2598,35710.0
2020-10-20 10:30:00,13.83,13.88,13.81,13.83,57162.0,13.2694,13.3174,13.2502,13.2694,57162.0
2020-10-20 11:00:00,13.83,13.87,13.81,13.86,24546.0,13.2694,13.3078,13.2502,13.2982,24546.0
2020-10-20 11:30:00,13.87,13.89,13.85,13.89,30735.0,13.3078,13.327,13.2886,13.327,30735.0
2020-10-20 12:00:00,13.89,13.89,13.81,13.82,31406.0,13.327,13.327,13.2502,13.2598,31406.0
2020-10-20 12:30:00,13.82,13.92,13.81,13.9,40910.0,13.2598,13.3558,13.2502,13.3366,40910.0
2020-10-20 13:00:00,13.91,13.96,13.89,13.96,32732.0,13.3462,13.3942,13.327,13.3942,32732.0
2020-10-20 13:30:00,13.95,13.96,13.89,13.91,27322.0,13.3846,13.3942,13.327,13.3462,27322.0
2020-10-20 14:00:00,13.91,13.96,13.9,13.94,32685.0,13.3462,13.3942,13.3366,13.375,32685.0
2020-10-20 14:30:00,13.94,13.95,13.89,13.9,31152.0,13.375,13.3846,13.327,13.3366,31152.0
2020-10-20 15:00:00,13.89,13.9,13.83,13.88,90899.0,13.327,13.3366,13.2694,13.3174,90899.0
2020-10-20 15:30:00,13.88,13.9,13.85,13.85,240037.0,13.3174,13.3366,13.2886,13.2886,240037.0
2020-10-21 09:30:00,13.8,13.94,13.79,13.92,50726.0,13.2406,13.375,13.231,13.3558,50726.0
2020-10-21 10:00:00,13.92,13.98,13.9,13.96,31678.0,13.3558,13.4133,13.3366,13.3942,31678.0
2020-10-21 10:30:00,13.97,13.98,13.87,13.88,42144.0,13.4038,13.4133,13.3078,13.3174,42144.0
2020-10-21 11:00:00,13.87,13.88,13.76,13.82,51916.0,13.3078,13.3174,13.2023,13.2598,51916.0
2020-10-21 11:30:00,13.82,13.87,13.81,13.84,51315.0,13.2598,13.3078,13.2502,13.279,51315.0
2020-10-21 12:00:00,13.84,13.94,13.83,13.9,27826.0,13.279,13.375,13.2694,13.3366,27826.0
2020-10-21 12:30:00,13.89,13.89,13.85,13.86,26553.0,13.327,13.327,13.2886,13.2982,26553.0
2020-10-21 13:00:00,13.86,13.95,13.85,13.94,22923.0,13.2982,13.3846,13.2886,13.375,22923.0
2020-10-21 13:30:00,13.93,13.97,13.92,13.94,34692.0,13.3654,13.4038,13.3558,13.375,34692.0
2020-10-21 14:00:00,13.94,13.99,13.93,13.99,29889.0,13.375,13.4229,13.3654,13.4229,29889.0
2020-10-21 14:30:00,13.98,14.01,13.97,14.0,23643.0,13.4133,13.4421,13.4038,13.4325,23643.0
2020-10-21 15:00:00,14.0,14.0,13.94,13.97,41105.0,13.4325,13.4325,13.375,13.4038,41105.0
2020-10-21 15:30:00,13.97,14.0,13.89,13.95,270250.0,13.4038,13.4325,13.327,13.3846,270250.0
2020-10-22 09:30:00,13.96,14.09,13.89,13.95,84827.0,13.3942,13.5189,13.327,13.3846,84827.0
2020-10-22 10:00:00,13.96,13.97,13.83,13.84,35575.0,13.3942,13.4038,13.2694,13.279,35575.0
2020-10-22 10:30:00,13.85,13.86,13.78,13.84,37740.0,13.2886,13.2982,13.2215,13.279,37740.0
2020-10-22 11:00:00,13.84,13.91,13.83,13.86,46214.0,13.279,13.3462,13.2694,13.2982,46214.0
2020-10-22 11:30:00,13.86,13.86,13.81,13.82,20439.0,13.2982,13.2982,13.2502,13.2598,20439.0
2020-10-22 12:00:00,13.82,13.84,13.8,13.82,30328.0,13.2598,13.279,13.2406,13.2598,30328.0
2020-10-22 12:30:00,13.82,13.83,13.78,13.83,35378.0,13.2598,13.2694,13.2215,13.2694,35378.0
2020-10-22 13:00:00,13.83,13.93,13.82,13.91,49941.0,13.2694,13.3654,13.2598,13.3462,49941.0
2020-10-22 13:30:00,13.91,13.95,13.88,13.95,19555.0,13.3462,13.3846,13.3174,13.3846,19555.0
2020-10-22 14:00:00,13.95,13.96,13.91,13.92,37351.0,13.3846,13.3942,13.3462,13.3558,37351.0
2020-10-22 14:30:00,13.92,13.93,13.87,13.87,28194.0,13.3558,13.3654,13.3078,13.3078,28194.0
2020-10-22 15:00:00,13.88,13.93,13.85,13.93,67856.0,13.3174,13.3654,13.2886,13.3654,67856.0
2020-10-22 15:30:00,13.93,13.94,13.88,13.93,338891.0,13.3654,13.375,13.3174,13.3654,338891.0
2020-10-23 09:30:00,13.99,14.54,13.77,13.79,76269.0,13.4229,13.9506,13.2119,13.231,76269.0
2020-10-23 10:00:00,13.79,13.8,13.73,13.79,74098.0,13.231,13.2406,13.1735,13.231,74098.0
2020-10-23 10:30:00,13.78,13.83,13.76,13.81,79954.0,13.2215,13.2694,13.2023,13.2502,79954.0
2020-10-23 11:00:00,13.82,13.91,13.81,13.89,64862.0,13.2598,13.3462,13.2502,13.327,64862.0
2020-10-23 11:30:00,13.9,13.9,13.84,13.86,45008.0,13.3366,13.3366,13.279,13.2982,45008.0
2020-10-23 12:00:00,13.87,13.9,13.79,13.85,66100.0,13.3078,13.3366,13.231,13.2886,66100.0
2020-10-23 12:30:00,13.84,13.86,13.77,13.79,36721.0,13.279,13.2982,13.2119,13.231,36721.0
2020-10-23 13:00:00,13.79,13.89,13.79,13.88,37257.0,13.231,13.327,13.231,13.3174,37257.0
2020-10-23 13:30:00,13.88,13.89,13.84,13.84,28353.0,13.3174,13.327,13.279,13.279,28353.0
2020-10-23 14:00:00,13.84,13.93,13.83,13.92,93231.0,13.279,13.3654,13.2694,13.3558,93231.0
2020-10-23 14:30:00,13.92,13.95,13.91,13.95,48716.0,13.3558,13.3846,13.3462,13.3846,48716.0
2020-10-23 15:00:00,13.95,13.96,13.94,13.95,49776.0,13.3846,13.3942,13.375,13.3846,49776.0
2020-10-23 15:30:00,13.95,13.98,13.93,13.98,267924.0,13.3846,13.4133,13.3654,13.4133,267924.0
2020-10-26 09:30:00,13.79,13.83,13.58,13.75,70720.0,13.231,13.2694,13.0296,13.1927,70720.0
2020-10-26 10:00:00,13.74,13.87,13.74,13.82,40836.0,13.1831,13.3078,13.1831,13.2598,40836.0
2020-10-26 10:30:00,13.81,13.82,13.64,13.67,69104.0,13.2502,13.2598,13.0871,13.1159,69104.0
2020-10-26 11:00:00,13.66,13.66,13.56,13.63,69324.0,13.1063,13.1063,13.0104,13.0775,69324.0
2020-10-26 11:30:00,13.63,13.65,13.6,13.62,74740.0,13.0775,13.0967,13.0487,13.0679,74740.0
2020-10-26 12:00:00,13.61,13.63,13.6,13.62,46170.0,13.0583,13.0775,13.0487,13.0679,46170.0
2020-10-26 12:30:00,13.61,13.61,13.52,13.53,96515.0,13.0583,13.0583,12.972,12.9816,96515.0
2020-10-26 13:00:00,13.53,13.54,13.49,13.51,58320.0,12.9816,12.9912,12.9432,12.9624,58320.0
2020-10-26 13:30:00,13.5,13.54,13.46,13.54,56920.0,12.9528,12.9912,12.9144,12.9912,56920.0
2020-10-26 14:00:00,13.53,13.61,13.51,13.61,51888.0,12.9816,13.0583,12.9624,13.0583,51888.0
2020-10-26 14:30:00,13.61,13.66,13.59,13.64,54382.0,13.0583,13.1063,13.0392,13.0871,54382.0
2020-10-26 15:00:00,13.63,13.67,13.59,13.63,49236.0,13.0775,13.1159,13.0392,13.0775,49236.0
2020-10-26 15:30:00,13.64,13.67,13.6,13.65,204253.0,13.0871,13.1159,13.0487,13.0967,204253.0
2020-10-27 09:30:00,13.63,13.72,13.55,13.68,65372.0,13.0775,13.1639,13.0008,13.1255,65372.0
2020-10-27 10:00:00,13.68,13.74,13.64,13.64,82990.0,13.1255,13.1831,13.0871,13.0871,82990.0
2020-10-27 10:30:00,13.65,13.65,13.57,13.59,27467.0,13.0967,13.0967,13.02,13.0392,27467.0
2020-10-27 11:00:00,13.6,13.62,13.56,13.56,29900.0,13.0487,13.0679,13.0104,13.0104,29900.0
2020-10-27 11:30:00,13.56,13.6,13.52,13.59,25483.0,13.0104,13.0487,12.972,13.0392,25483.0
2020-10-27 12:00:00,13.59,13.6,13.52,13.55,27036.0,13.0392,13.0487,12.972,13.0008,27036.0
2020-10-27 12:30:00,13.55,13.55,13.47,13.5,24087.0,13.0008,13.0008,12.924,12.9528,24087.0
2020-10-27 13:00:00,13.5,13.6,13.5,13.6,67931.0,12.9528,13.0487,12.9528,13.0487,67931.0
2020-10-27 13:30:00,13.59,13.62,13.59,13.61,50517.0,13.0392,13.0679,13.0392,13.0583,50517.0
2020-10-27 14:00:00,13.61,13.61,13.47,13.48,62073.0,13.0583,13.0583,12.924,12.9336,62073.0
2020-10-27 14:30:00,13.49,13.49,13.39,13.46,68285.0,12.9432,12.9432,12.8473,12.9144,68285.0
2020-10-27 15:00:00,13.46,13.54,13.45,13.52,61153.0,12.9144,12.9912,12.9048,12.972,61153.0
2020-10-27 15:30:00,13.52,13.53,13.42,13.43,266184.0,12.972,12.9816,12.876,12.8856,266184.0
2020-10-28 09:30:00,13.18,13.26,13.15,13.21,82882.0,12.6458,12.7225,12.617,12.6746,82882.0
2020-10-28 10:00:00,13.21,13.28,13.19,13.22,124565.0,12.6746,12.7417,12.6554,12.6842,124565.0
2020-10-28 10:30:00,13.21,13.22,13.14,13.15,102169.0,12.6746,12.6842,12.6074,12.617,102169.0
2020-10-28 11:00:00,13.15,13.22,13.11,13.21,87091.0,12.617,12.6842,12.5786,12.6746,87091.0
2020-10-28 11:30:00,13.21,13.28,13.18,13.26,57543.0,12.6746,12.7417,12.6458,12.7225,57543.0
2020-10-28 12:00:00,13.26,13.29,13.23,13.24,54976.0,12.7225,12.7513,12.6937,12.7033,54976.0
2020-10-28 12:30:00,13.24,13.25,13.14,13.15,60834.0,12.7033,12.7129,12.6074,12.617,60834.0
2020-10-28 13:00:00,13.15,13.16,13.01,13.09,66806.0,12.617,12.6266,12.4827,12.5594,66806.0
2020-10-28 13:30:00,13.09,13.21,13.05,13.1,393093.0,12.5594,12.6746,12.521,12.569,393093.0
2020-10-28 14:00:00,13.09,13.09,13.01,13.09,90792.0,12.5594,12.5594,12.4827,12.5594,90792.0
2020-10-28 14:30:00,13.09,13.11,12.98,13.09,214426.0,12.5594,12.5786,12.4539,12.5594,214426.0
2020-10-28 15:00:00,13.08,13.13,13.04,13.11,159905.0,12.5498,12.5978,12.5114,12.5786,159905.0
2020-10-28 15:30:00,13.11,13.15,12.94,12.97,420506.0,12.5786,12.617,12.4155,12.4443,420506.0
2020-10-29 09:30:00,12.92,13.11,12.79,13.06,91870.0,12.3963,12.5786,12.2716,12.5306,91870.0
2020-10-29 10:00:00,13.05,13.09,12.98,13.03,92472.0,12.521,12.5594,12.4539,12.5019,92472.0
2020-10-29 10:30:00,13.03,13.13,13.02,13.1,58927.0,12.5019,12.5978,12.4923,12.569,58927.0
2020-10-29 11:00:00,13.11,13.16,13.07,13.12,77334.0,12.5786,12.6266,12.5402,12.5882,77334.0
2020-10-29 11:30:00,13.13,13.13,13.06,13.08,44061.0,12.5978,12.5978,12.5306,12.5498,44061.0
2020-10-29 12:00:00,13.09,13.1,13.06,13.09,27166.0,12.5594,12.569,12.5306,12.5594,27166.0
2020-10-29 12:30:00,13.08,13.09,13.03,13.04,39584.0,12.5498,12.5594,12.5019,12.5114,39584.0
2020-10-29 13:00:00,13.04,13.08,13.01,13.08,23715.0,12.5114,12.5498,12.4827,12.5498,23715.0
2020-10-29 13:30:00,13.08,13.13,13.04,13.12,40016.0,12.5498,12.5978,12.5114,12.5882,40016.0
2020-10-29 14:00:00,13.13,13.22,13.12,13.2,53054.0,12.5978,12.6842,12.5882,12.665,53054.0
2020-10-29 14:30:00,13.21,13.25,13.15,13.17,48956.0,12.6746,12.7129,12.617,12.6362,48956.0
2020-10-29 15:00:00,13.18,13.23,13.13,13.16,67501.0,12.6458,12.6937,12.5978,12.6266,67501.0
2020-10-29 15:30:00,13.16,13.19,13.08,13.09,244284.0,12.6266,12.6554,12.5498,12.5594,244284.0
2020-10-30 09:30:00,13.07,13.18,12.92,13.01,72438.0,12.5402,12.6458,12.3963,12.4827,72438.0
2020-10-30 10:00:00,13.01,13.08,12.94,12.98,75690.0,12.4827,12.5498,12.4155,12.4539,75690.0
2020-10-30 10:30:00,12.97,12.98,12.86,12.87,54364.0,12.4443,12.4539,12.3387,12.3483,54364.0
2020-10-30 11:00:00,12.88,12.95,12.87,12.9,68775.0,12.3579,12.4251,12.3483,12.3771,68775.0
2020-10-30 11:30:00,12.9,12.96,12.87,12.95,47761.0,12.3771,12.4347,12.3483,12.4251,47761.0
2020-10-30 12:00:00,12.95,13.06,12.95,13.03,51429.0,12.4251,12.5306,12.4251,12.5019,51429.0
2020-10-30 12:30:00,13.03,13.03,12.94,12.96,28307.0,12.5019,12.5019,12.4155,12.4347,28307.0
2020-10-30 13:00:00,12.96,12.99,12.94,12.96,31191.0,12.4347,12.4635,12.4155,12.4347,31191.0
2020-10-30 13:30:00,12.96,13.02,12.93,13.01,107335.0,12.4347,12.4923,12.4059,12.4827,107335.0
2020-10-30 14:00:00,13.01,13.09,12.99,13.01,72153.0,12.4827,12.5594,12.4635,12.4827,72153.0
2020-10-30 14:30:00,13.0,13.04,12.97,13.02,112383.0,12.4731,12.5114,12.4443,12.4923,112383.0
2020-10-30 15:00:00,13.03,13.06,12.99,13.01,115664.0,12.5019,12.5306,12.4635,12.4827,115664.0
2020-10-30 15:30:00,13.0,13.15,12.98,13.15,423022.0,12.4731,12.617,12.4539,12.617,423022.0
2020-11-02 09:30:00,13.31,13.35,13.07,13.28,88386.0,12.7705,12.8089,12.5402,12.7417,88386.0
2020-11-02 10:00:00,13.28,13.44,13.28,13.4,73607.0,12.7417,12.8952,12.7417,12.8569,73607.0
2020-11-02 10:30:00,13.4,13.4,13.25,13.25,54564.0,12.8569,12.8569,12.7129,12.7129,54564.0
2020-11-02 11:00:00,13.26,13.28,13.19,13.24,73388.0,12.7225,12.7417,12.6554,12.7033,73388.0
2020-11-02 11:30:00,13.24,13.28,13.2,13.2,46723.0,12.7033,12.7417,12.665,12.665,46723.0
2020-11-02 12:00:00,13.21,13.24,13.19,13.23,45631.0,12.6746,12.7033,12.6554,12.6937,45631.0
2020-11-02 12:30:00,13.24,13.24,13.14,13.18,37427.0,12.7033,12.7033,12.6074,12.6458,37427.0
2020-11-02 13:00:00,13.18,13.19,13.08,13.1,53761.0,12.6458,12.6554,12.5498,12.569,53761.0
2020-11-02 13:30:00,13.1,13.16,13.08,13.14,46150.0,12.569,12.6266,12.5498,12.6074,46150.0
2020-11-02 14:00:00,13.14,13.26,13.13,13.25,93709.0,12.6074,12.7225,12.5978,12.7129,93709.0
2020-11-02 14:30:00,13.25,13.3,13.22,13.26,121150.0,12.7129,12.7609,12.6842,12.7225,121150.0
2020-11-02 15:00:00,13.26,13.32,13.26,13.28,75385.0,12.7225,12.7801,12.7225,12.7417,75385.0
2020-11-02 15:30:00,13.28,13.33,13.26,13.3,296556.0,12.7417,12.7897,12.7225,12.7609,296556.0
2020-11-03 09:30:00,13.54,13.66,13.51,13.52,81799.0,12.9912,13.1063,12.9624,12.972,81799.0
2020-11-03 10:00:00,13.53,13.57,13.43,13.52,70555.0,12.9816,13.02,12.8856,12.972,70555.0
2020-11-03 10:30:00,13.52,13.56,13.47,13.52,36264.0,12.972,13.0104,12.924,12.972,36264.0
2020-11-03 11:00:00,13.53,13.61,13.51,13.59,38353.0,12.9816,13.0583,12.9624,13.0392,38353.0
2020-11-03 11:30:00,13.59,13.64,13.54,13.54,27642.0,13.0392,13.0871,12.9912,12.9912,27642.0
2020-11-03 12:00:00,13.54,13.57,13.51,13.52,52977.0,12.9912,13.02,12.9624,12.972,52977.0
2020-11-03 12:30:00,13.52,13.55,13.47,13.48,20458.0,12.972,13.0008,12.924,12.9336,20458.0
2020-11-03 13:00:00,13.48,13.51,13.47,13.47,40582.0,12.9336,12.9624,12.924,12.924,40582.0
2020-11-03 13:30:00,13.48,13.49,13.41,13.42,28917.0,12.9336,12.9432,12.8665,12.876,28917.0
2020-11-03 14:00:00,13.41,13.5,13.41,13.46,51551.0,12.8665,12.9528,12.8665,12.9144,51551.0
2020-11-03 14:30:00,13.47,13.51,13.46,13.5,38654.0,12.924,12.9624,12.9144,12.9528,38654.0
2020-11-03 15:00:00,13.51,13.51,13.43,13.47,53438.0,12.9624,12.9624,12.8856,12.924,53438.0
2020-11-03 15:30:00,13.48,13.57,13.47,13.5,261184.0,12.9336,13.02,12.924,12.9528,261184.0
2020-11-04 09:30:00,13.49,13.51,13.32,13.42,87728.0,12.9432,12.9624,12.7801,12.876,87728.0
2020-11-04 10:00:00,13.44,13.62,13.43,13.59,71594.0,12.8952,13.0679,12.8856,13.0392,71594.0
2020-11-04 10:30:00,13.6,13.62,13.51,13.62,43111.0,13.0487,13.0679,12.9624,13.0679,43111.0
2020-11-04 11:00:00,13.62,13.66,13.56,13.66,34092.0,13.0679,13.1063,13.0104,13.1063,34092.0
2020-11-04 11:30:00,13.66,13.68,13.62,13.66,39276.0,13.1063,13.1255,13.0679,13.1063,39276.0
2020-11-04 12:00:00,13.65,13.7,13.64,13.66,42393.0,13.0967,13.1447,13.0871,13.1063,42393.0
2020-11-04 12:30:00,13.67,13.71,13.62,13.63,30682.0,13.1159,13.1543,13.0679,13.0775,30682.0
2020-11-04 13:00:00,13.63,13.69,13.61,13.68,43507.0,13.0775,13.1351,13.0583,13.1255,43507.0
2020-11-04 13:30:00,13.68,13.68,13.61,13.63,68573.0,13.1255,13.1255,13.0583,13.0775,68573.0
2020-11-04 14:00:00,13.63,13.66,13.61,13.63,37892.0,13.0775,13.1063,13.0583,13.0775,37892.0
2020-11-04 14:30:00,13.63,13.65,13.59,13.63,46092.0,13.0775,13.0967,13.0392,13.0775,46092.0
2020-11-04 15:00:00,13.64,13.65,13.54,13.54,115925.0,13.0871,13.0967,12.9912,12.9912,115925.0
2020-11-04 15:30:00,13.55,13.61,13.53,13.54,243288.0,13.0008,13.0583,12.9816,12.9912,243288.0
2020-11-05 09:30:00,13.72,13.88,13.28,13.83,97567.0,13.1639,13.3174,12.7417,13.2694,97567.0
2020-11-05 10:00:00,13.83,14.05,13.82,13.97,160330.0,13.2694,13.4805,13.2598,13.4038,160330.0
2020-11-05 10:30:00,13.97,14.01,13.93,14.0,48542.0,13.4038,13.4421,13.3654,13.4325,48542.0
2020-11-05 11:00:00,14.01,14.02,13.91,13.92,54649.0,13.4421,13.4517,13.3462,13.3558,54649.0
2020-11-05 11:30:00,13.92,13.96,13.91,13.91,34766.0,13.3558,13.3942,13.3462,13.3462,34766.0
2020-11-05 12:00:00,13.92,13.97,13.91,13.93,32959.0,13.3558,13.4038,13.3462,13.3654,32959.0
2020-11-05 12:30:00,13.93,13.97,13.9,13.96,48243.0,13.3654,13.4038,13.3366,13.3942,48243.0
2020-11-05 13:00:00,13.97,14.01,13.96,13.97,52065.0,13.4038,13.4421,13.3942,13.4038,52065.0
2020-11-05 13:30:00,13.97,14.03,13.97,14.02,46081.0,13.4038,13.4613,13.4038,13.4517,46081.0
2020-11-05 14:00:00,14.02,14.07,14.02,14.04,45660.0,13.4517,13.4997,13.4517,13.4709,45660.0
2020-11-05 14:30:00,14.05,14.12,14.05,14.11,72226.0,13.4805,13.5477,13.4805,13.5381,72226.0
2020-11-05 15:00:00,14.1,14.1,14.04,14.08,87504.0,13.5285,13.5285,13.4709,13.5093,87504.0
2020-11-05 15:30:00,14.08,14.09,13.94,14.01,321769.0,13.5093,13.5189,13.375,13.4421,321769.0
2020-11-06 09:30:00,15.68,15.91,15.26,15.3,369970.0,15.0444,15.2651,14.6415,14.6798,369970.0
2020-11-06 10:00:00,15.31,15.33,15.09,15.21,120733.0,14.6894,14.7086,14.4784,14.5935,120733.0
2020-11-06 10:30:00,15.21,15.27,14.79,14.87,285906.0,14.5935,14.6511,14.1905,14.2673,285906.0
2020-11-06 11:00:00,14.86,15.28,14.83,15.27,145861.0,14.2577,14.6607,14.2289,14.6511,145861.0
2020-11-06 11:30:00,15.29,15.3,15.17,15.17,89026.0,14.6702,14.6798,14.5551,14.5551,89026.0
2020-11-06 12:00:00,15.15,15.22,15.08,15.09,58622.0,14.5359,14.6031,14.4688,14.4784,58622.0
2020-11-06 12:30:00,15.09,15.12,15.04,15.07,54411.0,14.4784,14.5071,14.4304,14.4592,54411.0
2020-11-06 13:00:00,15.07,15.11,15.0,15.09,145264.0,14.4592,14.4975,14.392,14.4784,145264.0
2020-11-06 13:30:00,15.09,15.31,15.09,15.27,194890.0,14.4784,14.6894,14.4784,14.6511,194890.0
2020-11-06 14:00:00,15.28,15.32,15.27,15.31,110430.0,14.6607,14.699,14.6511,14.6894,110430.0
2020-11-06 14:30:00,15.31,15.31,15.2,15.21,80150.0,14.6894,14.6894,14.5839,14.5935,80150.0
2020-11-06 15:00:00,15.21,15.21,15.09,15.1,183118.0,14.5935,14.5935,14.4784,14.4879,183118.0
2020-11-06 15:30:00,15.11,15.25,15.09,15.17,313583.0,14.4975,14.6319,14.4784,14.5551,313583.0
2020-11-09 09:30:00,15.93,16.49,15.87,16.02,326375.0,15.2843,15.8216,15.2267,15.3707,326375.0
2020-11-09 10:00:00,16.03,16.18,15.91,15.94,219196.0,15.3803,15.5242,15.2651,15.2939,219196.0
2020-11-09 10:30:00,15.93,16.09,15.85,16.02,171096.0,15.2843,15.4378,15.2075,15.3707,171096.0
2020-11-09 11:00:00,16.03,16.12,15.91,16.08,141032.0,15.3803,15.4666,15.2651,15.4282,141032.0
2020-11-09 11:30:00,16.09,16.13,16.05,16.11,125424.0,15.4378,15.4762,15.3994,15.457,125424.0
2020-11-09 12:00:00,16.11,16.19,16.06,16.16,123780.0,15.457,15.5338,15.409,15.505,123780.0
2020-11-09 12:30:00,16.16,16.26,16.15,16.23,118090.0,15.505,15.6009,15.4954,15.5721,118090.0
2020-11-09 13:00:00,16.24,16.32,16.22,16.28,119304.0,15.5817,15.6585,15.5626,15.6201,119304.0
2020-11-09 13:30:00,16.28,16.3,16.1,16.14,137438.0,15.6201,15.6393,15.4474,15.4858,137438.0
2020-11-09 14:00:00,16.14,16.17,15.98,16.02,132281.0,15.4858,15.5146,15.3323,15.3707,132281.0
2020-11-09 14:30:00,16.02,16.07,15.97,16.0,129603.0,15.3707,15.4186,15.3227,15.3515,129603.0
2020-11-09 15:00:00,16.0,16.02,15.95,15.97,218933.0,15.3515,15.3707,15.3035,15.3227,218933.0
2020-11-09 15:30:00,15.98,16.01,15.64,15.67,858925.0,15.3323,15.3611,15.0061,15.0348,858925.0
2020-11-10 09:30:00,15.71,15.95,15.71,15.95,395075.0,15.0732,15.3035,15.0732,15.3035,395075.0
2020-11-10 10:00:00,15.94,16.06,15.92,16.04,204700.0,15.2939,15.409,15.2747,15.3898,204700.0
2020-11-10 10:30:00,16.05,16.06,15.92,16.0,188531.0,15.3994,15.409,15.2747,15.3515,188531.0
2020-11-10 11:00:00,16.0,16.13,16.0,16.13,196045.0,15.3515,15.4762,15.3515,15.4762,196045.0
2020-11-10 11:30:00,16.12,16.29,16.09,16.25,117928.0,15.4666,15.6297,15.4378,15.5913,117928.0
2020-11-10 12:00:00,16.25,16.37,16.24,16.27,89028.0,15.5913,15.7065,15.5817,15.6105,89028.0
2020-11-10 12:30:00,16.26,16.29,16.15,16.18,143682.0,15.6009,15.6297,15.4954,15.5242,143682.0
2020-11-10 13:00:00,16.18,16.19,16.08,16.1,71804.0,15.5242,15.5338,15.4282,15.4474,71804.0
2020-11-10 13:30:00,16.09,16.2,16.07,16.2,82269.0,15.4378,15.5434,15.4186,15.5434,82269.0
2020-11-10 14:00:00,16.2,16.24,16.09,16.16,135758.0,15.5434,15.5817,15.4378,15.505,135758.0
2020-11-10 14:30:00,16.16,16.25,16.14,16.21,118129.0,15.505,15.5913,15.4858,15.553,118129.0
2020-11-10 15:00:00,16.21,16.25,16.18,16.2,717087.0,15.553,15.5913,15.5242,15.5434,717087.0
2020-11-10 15:30:00,16.2,16.32,16.14,16.27,858582.0,15.5434,15.6585,15.4858,15.6105,858582.0
2020-11-11 09:30:00,16.3,16.47,16.26,16.33,516810.0,15.6393,15.8024,15.6009,15.6681,516810.0
2020-11-11 10:00:00,16.34,16.55,16.33,16.55,124523.0,15.6777,15.8792,15.6681,15.8792,124523.0
2020-11-11 10:30:00,16.55,16.83,16.49,16.63,423357.0,15.8792,16.1478,15.8216,15.9559,423357.0
2020-11-11 11:00:00,16.62,16.63,16.43,16.63,266174.0,15.9463,15.9559,15.764,15.9559,266174.0
2020-11-11 11:30:00,16.62,16.68,16.56,16.63,176454.0,15.9463,16.0039,15.8888,15.9559,176454.0
2020-11-11 12:00:00,16.62,16.72,16.58,16.69,135856.0,15.9463,16.0423,15.908,16.0135,135856.0
2020-11-11 12:30:00,16.68,16.85,16.65,16.82,243184.0,16.0039,16.167,15.9751,16.1382,243184.0
2020-11-11 13:00:00,16.82,17.03,16.81,17.03,444313.0,16.1382,16.3397,16.1286,16.3397,444313.0
2020-11-11 13:30:00,17.02,17.18,17.01,17.07,378842.0,16.3301,16.4836,16.3205,16.3781,378842.0
2020-11-11 14:00:00,17.07,17.11,16.99,17.02,308052.0,16.3781,16.4165,16.3013,16.3301,308052.0
2020-11-11 14:30:00,17.02,17.11,16.97,17.03,312787.0,16.3301,16.4165,16.2822,16.3397,312787.0
2020-11-11 15:00:00,17.03,17.11,16.98,17.04,396557.0,16.3397,16.4165,16.2917,16.3493,396557.0
2020-11-11 15:30:00,17.04,17.21,17.04,17.2,1148092.0,16.3493,16.5124,16.3493,16.5028,1148092.0
2020-11-12 09:30:00,17.08,17.18,16.85,16.98,162039.0,16.3877,16.4836,16.167,16.2917,162039.0
2020-11-12 10:00:00,16.98,17.06,16.87,16.89,127457.0,16.2917,16.3685,16.1862,16.2054,127457.0
2020-11-12 10:30:00,16.9,16.92,16.77,16.84,87409.0,16.215,16.2342,16.0903,16.1574,87409.0
2020-11-12 11:00:00,16.84,16.93,16.74,16.89,163744.0,16.1574,16.2438,16.0615,16.2054,163744.0
2020-11-12 11:30:00,16.89,16.9,16.83,16.86,68377.0,16.2054,16.215,16.1478,16.1766,68377.0
2020-11-12 12:00:00,16.85,16.86,16.75,16.78,117692.0,16.167,16.1766,16.0711,16.0999,117692.0
2020-11-12 12:30:00,16.78,16.81,16.65,16.69,79428.0,16.0999,16.1286,15.9751,16.0135,79428.0
2020-11-12 13:00:00,16.69,16.7,16.5,16.51,137585.0,16.0135,16.0231,15.8312,15.8408,137585.0
2020-11-12 13:30:00,16.51,16.56,16.5,16.55,117463.0,15.8408,15.8888,15.8312,15.8792,117463.0
2020-11-12 14:00:00,16.55,16.56,16.4,16.4,93943.0,15.8792,15.8888,15.7353,15.7353,93943.0
2020-11-12 14:30:00,16.4,16.44,16.33,16.33,172544.0,15.7353,15.7736,15.6681,15.6681,172544.0
2020-11-12 15:00:00,16.34,16.35,16.28,16.29,192365.0,15.6777,15.6873,15.6201,15.6297,192365.0
2020-11-12 15:30:00,16.29,16.4,16.23,16.38,542799.0,15.6297,15.7353,15.5721,15.7161,542799.0
2020-11-13 09:30:00,16.46,16.76,16.34,16.74,156932.0,15.7928,16.0807,15.6777,16.0615,156932.0
2020-11-13 10:00:00,16.73,16.87,16.71,16.85,90144.0,16.0519,16.1862,16.0327,16.167,90144.0
2020-11-13 10:30:00,16.85,16.86,16.78,16.79,63173.0,16.167,16.1766,16.0999,16.1094,63173.0
2020-11-13 11:00:00,16.79,16.88,16.79,16.82,43427.0,16.1094,16.1958,16.1094,16.1382,43427.0
2020-11-13 11:30:00,16.82,16.9,16.82,16.89,35313.0,16.1382,16.215,16.1382,16.2054,35313.0
2020-11-13 12:00:00,16.89,16.94,16.87,16.91,23381.0,16.2054,16.2534,16.1862,16.2246,23381.0
2020-11-13 12:30:00,16.91,16.95,16.87,16.88,44289.0,16.2246,16.263,16.1862,16.1958,44289.0
2020-11-13 13:00:00,16.89,16.92,16.88,16.9,81151.0,16.2054,16.2342,16.1958,16.215,81151.0
2020-11-13 13:30:00,16.9,16.94,16.84,16.88,136573.0,16.215,16.2534,16.1574,16.1958,136573.0
2020-11-13 14:00:00,16.88,16.89,16.84,16.88,124951.0,16.1958,16.2054,16.1574,16.1958,124951.0
2020-11-13 14:30:00,16.88,17.03,16.87,17.0,73396.0,16.1958,16.3397,16.1862,16.3109,73396.0
2020-11-13 15:00:00,16.98,17.0,16.93,16.94,96741.0,16.2917,16.3109,16.2438,16.2534,96741.0
2020-11-13 15:30:00,16.94,17.03,16.91,16.99,361908.0,16.2534,16.3397,16.2246,16.3013,361908.0
2020-11-16 09:30:00,17.79,18.15,17.15,17.25,179508.0,17.0689,17.4143,16.4549,16.5508,179508.0
2020-11-16 10:00:00,17.25,17.43,17.24,17.38,117292.0,16.5508,16.7235,16.5412,16.6755,117292.0
2020-11-16 10:30:00,17.38,17.38,17.19,17.24,91652.0,16.6755,16.6755,16.4932,16.5412,91652.0
2020-11-16 11:00:00,17.25,17.25,17.15,17.21,105731.0,16.5508,16.5508,16.4549,16.5124,105731.0
2020-11-16 11:30:00,17.2,17.27,17.19,17.27,98996.0,16.5028,16.57,16.4932,16.57,98996.0
2020-11-16 12:00:00,17.27,17.28,17.22,17.23,53105.0,16.57,16.5796,16.522,16.5316,53105.0
2020-11-16 12:30:00,17.22,17.27,17.2,17.24,43720.0,16.522,16.57,16.5028,16.5412,43720.0
2020-11-16 13:00:00,17.24,17.27,17.21,17.21,43473.0,16.5412,16.57,16.5124,16.5124,43473.0
2020-11-16 13:30:00,17.21,17.25,17.18,17.24,48953.0,16.5124,16.5508,16.4836,16.5412,48953.0
2020-11-16 14:00:00,17.23,17.3,17.22,17.3,44348.0,16.5316,16.5988,16.522,16.5988,44348.0
2020-11-16 14:30:00,17.3,17.37,17.3,17.35,49354.0,16.5988,16.6659,16.5988,16.6468,49354.0
2020-11-16 15:00:00,17.34,17.38,17.31,17.35,69813.0,16.6372,16.6755,16.6084,16.6468,69813.0
2020-11-16 15:30:00,17.35,17.42,17.32,17.39,376351.0,16.6468,16.7139,16.618,16.6851,376351.0
2020-11-17 09:30:00,17.32,17.46,17.25,17.42,146350.0,16.618,16.7523,16.5508,16.7139,146350.0
2020-11-17 10:00:00,17.43,17.5,17.33,17.36,78277.0,16.7235,16.7907,16.6276,16.6563,78277.0
2020-11-17 10:30:00,17.35,17.46,17.3,17.43,342265.0,16.6468,16.7523,16.5988,16.7235,342265.0
2020-11-17 11:00:00,17.44,17.64,17.43,17.64,107114.0,16.7331,16.925,16.7235,16.925,107114.0
2020-11-17 11:30:00,17.64,17.74,17.62,17.72,103662.0,16.925,17.0209,16.9058,17.0018,103662.0
2020-11-17 12:00:00,17.73,17.84,17.73,17.79,79880.0,17.0113,17.1169,17.0113,17.0689,79880.0
2020-11-17 12:30:00,17.79,17.83,17.68,17.69,202558.0,17.0689,17.1073,16.9634,16.973,202558.0
2020-11-17 13:00:00,17.69,17.81,17.65,17.73,78931.0,16.973,17.0881,16.9346,17.0113,78931.0
2020-11-17 13:30:00,17.73,17.74,17.68,17.71,60946.0,17.0113,17.0209,16.9634,16.9922,60946.0
2020-11-17 14:00:00,17.7,17.75,17.69,17.69,53358.0,16.9826,17.0305,16.973,16.973,53358.0
2020-11-17 14:30:00,17.69,17.75,17.69,17.69,79832.0,16.973,17.0305,16.973,16.973,79832.0
2020-11-17 15:00:00,17.7,17.72,17.62,17.65,90090.0,16.9826,17.0018,16.9058,16.9346,90090.0
2020-11-17 15:30:00,17.65,17.69,17.6,17.69,286888.0,16.9346,16.973,16.8866,16.973,286888.0
2020-11-18 09:30:00,17.6,17.82,17.6,17.75,237067.0,16.8866,17.0977,16.8866,17.0305,237067.0
2020-11-18 10:00:00,17.76,17.83,17.69,17.78,47927.0,17.0401,17.1073,16.973,17.0593,47927.0
2020-11-18 10:30:00,17.78,17.9,17.72,17.9,95406.0,17.0593,17.1745,17.0018,17.1745,95406.0
2020-11-18 11:00:00,17.9,17.96,17.9,17.94,110700.0,17.1745,17.232,17.1745,17.2128,110700.0
2020-11-18 11:30:00,17.94,17.94,17.85,17.89,55028.0,17.2128,17.2128,17.1265,17.1649,55028.0
2020-11-18 12:00:00,17.89,17.9,17.79,17.82,63122.0,17.1649,17.1745,17.0689,17.0977,63122.0
2020-11-18 12:30:00,17.81,17.86,17.78,17.82,63256.0,17.0881,17.1361,17.0593,17.0977,63256.0
2020-11-18 13:00:00,17.83,17.88,17.8,17.8,41495.0,17.1073,17.1553,17.0785,17.0785,41495.0
2020-11-18 13:30:00,17.8,17.84,17.77,17.78,29349.0,17.0785,17.1169,17.0497,17.0593,29349.0
2020-11-18 14:00:00,17.78,17.82,17.69,17.71,32733.0,17.0593,17.0977,16.973,16.9922,32733.0
2020-11-18 14:30:00,17.72,17.74,17.69,17.71,31985.0,17.0018,17.0209,16.973,16.9922,31985.0
2020-11-18 15:00:00,17.71,17.72,17.6,17.61,43305.0,16.9922,17.0018,16.8866,16.8962,43305.0
2020-11-18 15:30:00,17.61,17.64,17.5,17.55,332634.0,16.8962,16.925,16.7907,16.8386,332634.0
2020-11-19 09:30:00,17.54,17.63,17.4,17.54,134227.0,16.829,16.9154,16.6947,16.829,134227.0
2020-11-19 10:00:00,17.55,17.65,17.52,17.52,83638.0,16.8386,16.9346,16.8099,16.8099,83638.0
2020-11-19 10:30:00,17.52,17.65,17.51,17.62,53993.0,16.8099,16.9346,16.8003,16.9058,53993.0
2020-11-19 11:00:00,17.62,17.69,17.61,17.66,38047.0,16.9058,16.973,16.8962,16.9442,38047.0
2020-11-19 11:30:00,17.66,17.7,17.63,17.64,38672.0,16.9442,16.9826,16.9154,16.925,38672.0
2020-11-19 12:00:00,17.63,17.68,17.63,17.66,43312.0,16.9154,16.9634,16.9154,16.9442,43312.0
2020-11-19 12:30:00,17.66,17.7,17.59,17.6,53193.0,16.9442,16.9826,16.877,16.8866,53193.0
2020-11-19 13:00:00,17.6,17.63,17.58,17.59,90708.0,16.8866,16.9154,16.8674,16.877,90708.0
2020-11-19 13:30:00,17.59,17.59,17.54,17.58,48702.0,16.877,16.877,16.829,16.8674,48702.0
2020-11-19 14:00:00,17.58,17.61,17.58,17.59,27455.0,16.8674,16.8962,16.8674,16.877,27455.0
2020-11-19 14:30:00,17.59,17.61,17.51,17.52,275413.0,16.877,16.8962,16.8003,16.8099,275413.0
2020-11-19 15:00:00,17.52,17.54,17.48,17.54,152223.0,16.8099,16.829,16.7715,16.829,152223.0
2020-11-19 15:30:00,17.54,17.56,17.49,17.55,486824.0,16.829,16.8482,16.7811,16.8386,486824.0
2020-11-20 09:30:00,17.53,17.56,17.29,17.4,158417.0,16.8195,16.8482,16.5892,16.6947,158417.0
2020-11-20 10:00:00,17.41,17.49,17.36,17.41,59478.0,16.7043,16.7811,16.6563,16.7043,59478.0
2020-11-20 10:30:00,17.42,17.42,17.3,17.3,51695.0,16.7139,16.7139,16.5988,16.5988,51695.0
2020-11-20 11:00:00,17.31,17.32,17.26,17.29,57682.0,16.6084,16.618,16.5604,16.5892,57682.0
2020-11-20 11:30:00,17.29,17.33,17.24,17.3,44865.0,16.5892,16.6276,16.5412,16.5988,44865.0
2020-11-20 12:00:00,17.29,17.4,17.26,17.4,159203.0,16.5892,16.6947,16.5604,16.6947,159203.0
2020-11-20 12:30:00,17.4,17.53,17.36,17.53,154295.0,16.6947,16.8195,16.6563,16.8195,154295.0
2020-11-20 13:00:00,17.53,17.57,17.5,17.54,41508.0,16.8195,16.8578,16.7907,16.829,41508.0
2020-11-20 13:30:00,17.55,17.59,17.53,17.57,49908.0,16.8386,16.877,16.8195,16.8578,49908.0
2020-11-20 14:00:00,17.57,17.58,17.49,17.53,58858.0,16.8578,16.8674,16.7811,16.8195,58858.0
2020-11-20 14:30:00,17.54,17.55,17.48,17.52,55409.0,16.829,16.8386,16.7715,16.8099,55409.0
2020-11-20 15:00:00,17.52,17.52,17.45,17.49,108449.0,16.8099,16.8099,16.7427,16.7811,108449.0
2020-11-20 15:30:00,17.49,17.6,17.48,17.51,354765.0,16.7811,16.8866,16.7715,16.8003,354765.0
2020-11-23 09:30:00,17.69,17.86,17.55,17.76,86740.0,16.973,17.1361,16.8386,17.0401,86740.0
2020-11-23 10:00:00,17.76,17.77,17.63,17.64,49757.0,17.0401,17.0497,16.9154,16.925,49757.0
2020-11-23 10:30:00,17.63,17.77,17.62,17.77,66162.0,16.9154,17.0497,16.9058,17.0497,66162.0
2020-11-23 11:00:00,17.77,17.78,17.69,17.73,37985.0,17.0497,17.0593,16.973,17.0113,37985.0
2020-11-23 11:30:00,17.73,17.79,17.69,17.79,30591.0,17.0113,17.0689,16.973,17.0689,30591.0
2020-11-23 12:00:00,17.79,17.79,17.74,17.75,26499.0,17.0689,17.0689,17.0209,17.0305,26499.0
2020-11-23 12:30:00,17.75,17.85,17.74,17.84,43025.0,17.0305,17.1265,17.0209,17.1169,43025.0
2020-11-23 13:00:00,17.85,17.89,17.81,17.82,42475.0,17.1265,17.1649,17.0881,17.0977,42475.0
2020-11-23 13:30:00,17.82,17.89,17.82,17.86,36062.0,17.0977,17.1649,17.0977,17.1361,36062.0
2020-11-23 14:00:00,17.86,17.92,17.86,17.89,49430.0,17.1361,17.1936,17.1361,17.1649,49430.0
2020-11-23 14:30:00,17.89,17.96,17.89,17.96,45878.0,17.1649,17.232,17.1649,17.232,45878.0
2020-11-23 15:00:00,17.96,18.0,17.89,17.9,119042.0,17.232,17.2704,17.1649,17.1745,119042.0
2020-11-23 15:30:00,17.9,17.91,17.84,17.89,273474.0,17.1745,17.1841,17.1169,17.1649,273474.0
2020-11-24 09:30:00,18.06,18.06,17.81,18.03,129635.0,17.328,17.328,17.0881,17.2992,129635.0
2020-11-24 10:00:00,18.03,18.16,18.02,18.16,133548.0,17.2992,17.4239,17.2896,17.4239,133548.0
2020-11-24 10:30:00,18.15,18.21,18.09,18.11,124606.0,17.4143,17.4719,17.3568,17.3759,124606.0
2020-11-24 11:00:00,18.12,18.18,18.1,18.15,75004.0,17.3855,17.4431,17.3664,17.4143,75004.0
2020-11-24 11:30:00,18.15,18.25,18.14,18.24,72532.0,17.4143,17.5103,17.4047,17.5007,72532.0
2020-11-24 12:00:00,18.24,18.28,18.2,18.21,63801.0,17.5007,17.5391,17.4623,17.4719,63801.0
2020-11-24 12:30:00,18.21,18.23,18.12,18.14,74484.0,17.4719,17.4911,17.3855,17.4047,74484.0
2020-11-24 13:00:00,18.14,18.19,18.14,18.16,63088.0,17.4047,17.4527,17.4047,17.4239,63088.0
2020-11-24 13:30:00,18.16,18.2,18.12,18.18,66158.0,17.4239,17.4623,17.3855,17.4431,66158.0
2020-11-24 14:00:00,18.18,18.24,18.17,18.21,55881.0,17.4431,17.5007,17.4335,17.4719,55881.0
2020-11-24 14:30:00,18.21,18.25,18.16,18.2,136811.0,17.4719,17.5103,17.4239,17.4623,136811.0
2020-11-24 15:00:00,18.19,18.22,18.08,18.2,344759.0,17.4527,17.4815,17.3472,17.4623,344759.0
2020-11-24 15:30:00,18.19,18.22,18.08,18.16,495832.0,17.4527,17.4815,17.3472,17.4239,495832.0
2020-11-25 09:30:00,18.22,18.27,18.02,18.14,184918.0,17.4815,17.5295,17.2896,17.4047,184918.0
2020-11-25 10:00:00,18.14,18.17,18.06,18.16,229293.0,17.4047,17.4335,17.328,17.4239,229293.0
2020-11-25 10:30:00,18.17,18.2,17.97,17.98,163854.0,17.4335,17.4623,17.2416,17.2512,163854.0
2020-11-25 11:00:00,17.98,18.06,17.97,17.99,99369.0,17.2512,17.328,17.2416,17.2608,99369.0
2020-11-25 11:30:00,18.0,18.04,17.99,18.03,108691.0,17.2704,17.3088,17.2608,17.2992,108691.0
2020-11-25 12:00:00,18.03,18.07,17.98,17.98,87477.0,17.2992,17.3376,17.2512,17.2512,87477.0
2020-11-25 12:30:00,17.98,18.02,17.96,17.98,85207.0,17.2512,17.2896,17.232,17.2512,85207.0
2020-11-25 13:00:00,17.98,17.99,17.92,17.94,61169.0,17.2512,17.2608,17.1936,17.2128,61169.0
2020-11-25 13:30:00,17.94,17.94,17.87,17.88,110790.0,17.2128,17.2128,17.1457,17.1553,110790.0
2020-11-25 14:00:00,17.88,17.94,17.79,17.94,144044.0,17.1553,17.2128,17.0689,17.2128,144044.0
2020-11-25 14:30:00,17.93,17.97,17.89,17.96,106083.0,17.2032,17.2416,17.1649,17.232,106083.0
2020-11-25 15:00:00,17.96,18.0,17.95,17.97,130856.0,17.232,17.2704,17.2224,17.2416,130856.0
2020-11-25 15:30:00,17.97,18.01,17.94,18.0,463968.0,17.2416,17.28,17.2128,17.2704,463968.0
2020-11-27 09:30:00,17.99,18.01,17.82,18.0,91354.0,17.2608,17.28,17.0977,17.2704,91354.0
2020-11-27 10:00:00,17.99,18.0,17.87,17.88,114672.0,17.2608,17.2704,17.1457,17.1553,114672.0
2020-11-27 10:30:00,17.86,17.88,17.74,17.79,119438.0,17.1361,17.1553,17.0209,17.0689,119438.0
2020-11-27 11:00:00,17.78,17.83,17.69,17.8,88692.0,17.0593,17.1073,16.973,17.0785,88692.0
2020-11-27 11:30:00,17.8,17.83,17.77,17.77,73494.0,17.0785,17.1073,17.0497,17.0497,73494.0
2020-11-27 12:00:00,17.77,17.77,17.66,17.69,109815.0,17.0497,17.0497,16.9442,16.973,109815.0
2020-11-27 12:30:00,17.69,17.74,17.68,17.7,247951.0,16.973,17.0209,16.9634,16.9826,247951.0
2020-11-30 09:30:00,17.7,17.92,17.64,17.8,112504.0,16.9826,17.1936,16.925,17.0785,112504.0
2020-11-30 10:00:00,17.8,17.81,17.72,17.76,101584.0,17.0785,17.0881,17.0018,17.0401,101584.0
2020-11-30 10:30:00,17.76,17.76,17.63,17.74,396280.0,17.0401,17.0401,16.9154,17.0209,396280.0
2020-11-30 11:00:00,17.75,17.87,17.74,17.84,87825.0,17.0305,17.1457,17.0209,17.1169,87825.0
2020-11-30 11:30:00,17.83,17.89,17.77,17.87,58557.0,17.1073,17.1649,17.0497,17.1457,58557.0
2020-11-30 12:00:00,17.86,17.87,17.77,17.77,59018.0,17.1361,17.1457,17.0497,17.0497,59018.0
2020-11-30 12:30:00,17.77,17.8,17.74,17.75,79892.0,17.0497,17.0785,17.0209,17.0305,79892.0
2020-11-30 13:00:00,17.75,17.76,17.74,17.76,62579.0,17.0305,17.0401,17.0209,17.0401,62579.0
2020-11-30 13:30:00,17.76,17.8,17.73,17.75,99250.0,17.0401,17.0785,17.0113,17.0305,99250.0
2020-11-30 14:00:00,17.75,17.76,17.7,17.73,72245.0,17.0305,17.0401,16.9826,17.0113,72245.0
2020-11-30 14:30:00,17.73,17.77,17.7,17.77,98927.0,17.0113,17.0497,16.9826,17.0497,98927.0
2020-11-30 15:00:00,17.77,17.77,17.68,17.69,118315.0,17.0497,17.0497,16.9634,16.973,118315.0
2020-11-30 15:30:00,17.68,17.72,17.59,17.65,682192.0,16.9634,17.0018,16.877,16.9346,682192.0
2020-12-01 09:30:00,17.7,18.06,17.7,18.03,268836.0,16.9826,17.328,16.9826,17.2992,268836.0
2020-12-01 10:00:00,18.03,18.19,18.0,18.18,146679.0,17.2992,17.4527,17.2704,17.4431,146679.0
2020-12-01 10:30:00,18.2,18.21,18.09,18.12,107749.0,17.4623,17.4719,17.3568,17.3855,107749.0
2020-12-01 11:00:00,18.12,18.17,18.06,18.08,97716.0,17.3855,17.4335,17.328,17.3472,97716.0
2020-12-01 11:30:00,18.08,18.16,18.07,18.12,104147.0,17.3472,17.4239,17.3376,17.3855,104147.0
2020-12-01 12:00:00,18.11,18.19,18.11,18.14,40730.0,17.3759,17.4527,17.3759,17.4047,40730.0
2020-12-01 12:30:00,18.14,18.19,18.08,18.08,73070.0,17.4047,17.4527,17.3472,17.3472,73070.0
2020-12-01 13:00:00,18.08,18.11,18.02,18.05,78876.0,17.3472,17.3759,17.2896,17.3184,78876.0
2020-12-01 13:30:00,18.05,18.05,17.98,17.99,118914.0,17.3184,17.3184,17.2512,17.2608,118914.0
2020-12-01 14:00:00,17.99,18.0,17.93,17.95,133430.0,17.2608,17.2704,17.2032,17.2224,133430.0
2020-12-01 14:30:00,17.96,18.06,17.93,17.98,107776.0,17.232,17.328,17.2032,17.2512,107776.0
2020-12-01 15:00:00,17.99,18.02,17.97,18.0,108956.0,17.2608,17.2896,17.2416,17.2704,108956.0
2020-12-01 15:30:00,18.0,18.11,17.99,18.07,327758.0,17.2704,17.3759,17.2608,17.3376,327758.0
2020-12-02 09:30:00,18.0,18.0,17.79,17.83,100445.0,17.2704,17.2704,17.0689,17.1073,100445.0
2020-12-02 10:00:00,17.84,17.93,17.74,17.91,57677.0,17.1169,17.2032,17.0209,17.1841,57677.0
2020-12-02 10:30:00,17.91,18.04,17.91,18.03,65476.0,17.1841,17.3088,17.1841,17.2992,65476.0
2020-12-02 11:00:00,18.04,18.06,17.94,17.98,64490.0,17.3088,17.328,17.2128,17.2512,64490.0
2020-12-02 11:30:00,17.97,17.98,17.87,17.88,101302.0,17.2416,17.2512,17.1457,17.1553,101302.0
2020-12-02 12:00:00,17.88,17.92,17.86,17.89,62581.0,17.1553,17.1936,17.1361,17.1649,62581.0
2020-12-02 12:30:00,17.89,17.91,17.86,17.87,60683.0,17.1649,17.1841,17.1361,17.1457,60683.0
2020-12-02 13:00:00,17.87,17.89,17.82,17.87,70438.0,17.1457,17.1649,17.0977,17.1457,70438.0
2020-12-02 13:30:00,17.87,17.88,17.8,17.8,49346.0,17.1457,17.1553,17.0785,17.0785,49346.0
2020-12-02 14:00:00,17.8,18.04,17.76,18.04,251687.0,17.0785,17.3088,17.0401,17.3088,251687.0
2020-12-02 14:30:00,18.03,18.19,18.03,18.19,243077.0,17.2992,17.4527,17.2992,17.4527,243077.0
2020-12-02 15:00:00,18.19,18.3,18.19,18.27,327210.0,17.4527,17.5582,17.4527,17.5295,327210.0
2020-12-02 15:30:00,18.27,18.46,18.26,18.4,694486.0,17.5295,17.7118,17.5199,17.6542,694486.0
2020-12-03 09:30:00,18.35,18.37,18.22,18.27,88124.0,17.6062,17.6254,17.4815,17.5295,88124.0
2020-12-03 10:00:00,18.28,18.3,18.22,18.25,30106.0,17.5391,17.5582,17.4815,17.5103,30106.0
2020-12-03 10:30:00,18.25,18.31,18.23,18.26,59108.0,17.5103,17.5678,17.4911,17.5199,59108.0
2020-12-03 11:00:00,18.26,18.34,18.25,18.32,34468.0,17.5199,17.5966,17.5103,17.5774,34468.0
2020-12-03 11:30:00,18.33,18.44,18.28,18.43,135662.0,17.587,17.6926,17.5391,17.683,135662.0
2020-12-03 12:00:00,18.43,18.6,18.39,18.53,215074.0,17.683,17.8461,17.6446,17.7789,215074.0
2020-12-03 12:30:00,18.54,18.57,18.49,18.54,84932.0,17.7885,17.8173,17.7405,17.7885,84932.0
2020-12-03 13:00:00,18.55,18.55,18.49,18.51,84622.0,17.7981,17.7981,17.7405,17.7597,84622.0
2020-12-03 13:30:00,18.51,18.57,18.51,18.55,41781.0,17.7597,17.8173,17.7597,17.7981,41781.0
2020-12-03 14:00:00,18.56,18.58,18.49,18.51,104319.0,17.8077,17.8269,17.7405,17.7597,104319.0
2020-12-03 14:30:00,18.51,18.58,18.51,18.56,49529.0,17.7597,17.8269,17.7597,17.8077,49529.0
2020-12-03 15:00:00,18.55,18.57,18.5,18.53,103640.0,17.7981,17.8173,17.7501,17.7789,103640.0
2020-12-03 15:30:00,18.54,18.6,18.52,18.58,526270.0,17.7885,17.8461,17.7693,17.8269,526270.0
2020-12-04 09:30:00,18.63,18.66,18.46,18.46,92187.0,17.8749,17.9037,17.7118,17.7118,92187.0
2020-12-04 10:00:00,18.47,18.68,18.47,18.52,153480.0,17.7214,17.9228,17.7214,17.7693,153480.0
2020-12-04 10:30:00,18.52,18.55,18.45,18.49,56358.0,17.7693,17.7981,17.7022,17.7405,56358.0
2020-12-04 11:00:00,18.5,18.54,18.46,18.46,53748.0,17.7501,17.7885,17.7118,17.7118,53748.0
2020-12-04 11:30:00,18.46,18.48,18.41,18.48,62484.0,17.7118,17.7309,17.6638,17.7309,62484.0
2020-12-04 12:00:00,18.48,18.52,18.45,18.51,36552.0,17.7309,17.7693,17.7022,17.7597,36552.0
2020-12-04 12:30:00,18.51,18.51,18.43,18.46,71491.0,17.7597,17.7597,17.683,17.7118,71491.0
2020-12-04 13:00:00,18.46,18.46,18.41,18.46,51149.0,17.7118,17.7118,17.6638,17.7118,51149.0
2020-12-04 13:30:00,18.46,18.54,18.45,18.47,71589.0,17.7118,17.7885,17.7022,17.7214,71589.0
2020-12-04 14:00:00,18.46,18.59,18.46,18.59,57555.0,17.7118,17.8365,17.7118,17.8365,57555.0
2020-12-04 14:30:00,18.59,18.65,18.56,18.64,83430.0,17.8365,17.8941,17.8077,17.8845,83430.0
2020-12-04 15:00:00,18.64,18.69,18.63,18.64,105515.0,17.8845,17.9324,17.8749,17.8845,105515.0
2020-12-04 15:30:00,18.65,18.7,18.62,18.67,234353.0,17.8941,17.942,17.8653,17.9132,234353.0
2020-12-07 09:30:00,18.57,18.57,18.48,18.5,126955.0,17.8173,17.8173,17.7309,17.7501,126955.0
2020-12-07 10:00:00,18.5,18.59,18.47,18.56,81690.0,17.7501,17.8365,17.7214,17.8077,81690.0
2020-12-07 10:30:00,18.56,18.58,18.53,18.55,69861.0,17.8077,17.8269,17.7789,17.7981,69861.0
2020-12-07 11:00:00,18.55,18.55,18.45,18.46,59468.0,17.7981,17.7981,17.7022,17.7118,59468.0
2020-12-07 11:30:00,18.46,18.58,18.44,18.57,44696.0,17.7118,17.8269,17.6926,17.8173,44696.0
2020-12-07 12:00:00,18.57,18.63,18.52,18.54,150688.0,17.8173,17.8749,17.7693,17.7885,150688.0
2020-12-07 12:30:00,18.54,18.54,18.44,18.47,73444.0,17.7885,17.7885,17.6926,17.7214,73444.0
2020-12-07 13:00:00,18.47,18.49,18.42,18.46,46695.0,17.7214,17.7405,17.6734,17.7118,46695.0
2020-12-07 13:30:00,18.46,18.47,18.39,18.41,34849.0,17.7118,17.7214,17.6446,17.6638,34849.0
2020-12-07 14:00:00,18.41,18.43,18.39,18.4,41914.0,17.6638,17.683,17.6446,17.6542,41914.0
2020-12-07 14:30:00,18.41,18.47,18.39,18.44,77112.0,17.6638,17.7214,17.6446,17.6926,77112.0
2020-12-07 15:00:00,18.44,18.47,18.41,18.46,73193.0,17.6926,17.7214,17.6638,17.7118,73193.0
2020-12-07 15:30:00,18.46,18.52,18.4,18.5,417451.0,17.7118,17.7693,17.6542,17.7501,417451.0
2020-12-08 09:30:00,18.29,18.5,18.23,18.3,190975.0,17.5486,17.7501,17.4911,17.5582,190975.0
2020-12-08 10:00:00,18.3,18.37,18.25,18.29,110882.0,17.5582,17.6254,17.5103,17.5486,110882.0
2020-12-08 10:30:00,18.28,18.37,18.27,18.36,78271.0,17.5391,17.6254,17.5295,17.6158,78271.0
2020-12-08 11:00:00,18.36,18.46,18.35,18.46,121587.0,17.6158,17.7118,17.6062,17.7118,121587.0
2020-12-08 11:30:00,18.46,18.5,18.42,18.43,68745.0,17.7118,17.7501,17.6734,17.683,68745.0
2020-12-08 12:00:00,18.43,18.49,18.41,18.45,154609.0,17.683,17.7405,17.6638,17.7022,154609.0
2020-12-08 12:30:00,18.45,18.47,18.4,18.46,294789.0,17.7022,17.7214,17.6542,17.7118,294789.0
2020-12-08 13:00:00,18.45,18.47,18.39,18.4,274918.0,17.7022,17.7214,17.6446,17.6542,274918.0
2020-12-08 13:30:00,18.41,18.41,18.36,18.38,30115.0,17.6638,17.6638,17.6158,17.635,30115.0
2020-12-08 14:00:00,18.39,18.42,18.38,18.39,74428.0,17.6446,17.6734,17.635,17.6446,74428.0
2020-12-08 14:30:00,18.39,18.41,18.39,18.41,31892.0,17.6446,17.6638,17.6446,17.6638,31892.0
2020-12-08 15:00:00,18.41,18.41,18.34,18.35,65306.0,17.6638,17.6638,17.5966,17.6062,65306.0
2020-12-08 15:30:00,18.34,18.39,18.33,18.38,357608.0,17.5966,17.6446,17.587,17.635,357608.0
2020-12-09 09:30:00,18.43,18.44,18.34,18.39,146039.0,17.683,17.6926,17.5966,17.6446,146039.0
2020-12-09 10:00:00,18.39,18.44,18.36,18.39,105421.0,17.6446,17.6926,17.6158,17.6446,105421.0
2020-12-09 10:30:00,18.4,18.47,18.37,18.45,107067.0,17.6542,17.7214,17.6254,17.7022,107067.0
2020-12-09 11:00:00,18.44,18.45,18.38,18.44,93203.0,17.6926,17.7022,17.635,17.6926,93203.0
2020-12-09 11:30:00,18.44,18.45,18.37,18.45,41434.0,17.6926,17.7022,17.6254,17.7022,41434.0
2020-12-09 12:00:00,18.44,18.46,18.37,18.38,53674.0,17.6926,17.7118,17.6254,17.635,53674.0
2020-12-09 12:30:00,18.38,18.38,18.33,18.38,38786.0,17.635,17.635,17.587,17.635,38786.0
2020-12-09 13:00:00,18.37,18.39,18.28,18.3,68289.0,17.6254,17.6446,17.5391,17.5582,68289.0
2020-12-09 13:30:00,18.29,18.31,18.21,18.21,64773.0,17.5486,17.5678,17.4719,17.4719,64773.0
2020-12-09 14:00:00,18.22,18.25,18.19,18.23,65912.0,17.4815,17.5103,17.4527,17.4911,65912.0
2020-12-09 14:30:00,18.23,18.27,18.18,18.23,60245.0,17.4911,17.5295,17.4431,17.4911,60245.0
2020-12-09 15:00:00,18.24,18.25,18.18,18.18,95799.0,17.5007,17.5103,17.4431,17.4431,95799.0
2020-12-09 15:30:00,18.19,18.33,18.18,18.27,384181.0,17.4527,17.587,17.4431,17.5295,384181.0
2020-12-10 09:30:00,18.22,18.51,18.1,18.51,360401.0,17.4815,17.7597,17.3664,17.7597,360401.0
2020-12-10 10:00:00,18.51,18.55,18.46,18.49,211348.0,17.7597,17.7981,17.7118,17.7405,211348.0
2020-12-10 10:30:00,18.5,18.55,18.47,18.48,132912.0,17.7501,17.7981,17.7214,17.7309,132912.0
2020-12-10 11:00:00,18.48,18.48,18.43,18.45,97675.0,17.7309,17.7309,17.683,17.7022,97675.0
2020-12-10 11:30:00,18.44,18.5,18.42,18.46,133270.0,17.6926,17.7501,17.6734,17.7118,133270.0
2020-12-10 12:00:00,18.45,18.51,18.41,18.44,125574.0,17.7022,17.7597,17.6638,17.6926,125574.0
2020-12-10 12:30:00,18.44,18.46,18.43,18.45,91565.0,17.6926,17.7118,17.683,17.7022,91565.0
2020-12-10 13:00:00,18.44,18.47,18.43,18.45,123734.0,17.6926,17.7214,17.683,17.7022,123734.0
2020-12-10 13:30:00,18.45,18.45,18.39,18.4,128625.0,17.7022,17.7022,17.6446,17.6542,128625.0
2020-12-10 14:00:00,18.4,18.41,18.33,18.36,171476.0,17.6542,17.6638,17.587,17.6158,171476.0
2020-12-10 14:30:00,18.37,18.38,18.33,18.34,134509.0,17.6254,17.635,17.587,17.5966,134509.0
2020-12-10 15:00:00,18.34,18.4,18.33,18.37,186433.0,17.5966,17.6542,17.587,17.6254,186433.0
2020-12-10 15:30:00,18.37,18.39,18.29,18.35,654851.0,17.6254,17.6446,17.5486,17.6062,654851.0
2020-12-11 09:30:00,18.28,18.4,18.18,18.22,106194.0,17.5391,17.6542,17.4431,17.4815,106194.0
2020-12-11 10:00:00,18.22,18.3,18.22,18.22,69042.0,17.4815,17.5582,17.4815,17.4815,69042.0
2020-12-11 10:30:00,18.21,18.23,18.11,18.13,68013.0,17.4719,17.4911,17.3759,17.3951,68013.0
2020-12-11 11:00:00,18.13,18.2,18.11,18.14,68996.0,17.3951,17.4623,17.3759,17.4047,68996.0
2020-12-11 11:30:00,18.15,18.17,18.11,18.16,69319.0,17.4143,17.4335,17.3759,17.4239,69319.0
2020-12-11 12:00:00,18.16,18.19,18.08,18.12,81052.0,17.4239,17.4527,17.3472,17.3855,81052.0
2020-12-11 12:30:00,18.11,18.11,18.02,18.04,62457.0,17.3759,17.3759,17.2896,17.3088,62457.0
2020-12-11 13:00:00,18.04,18.06,17.99,18.05,88881.0,17.3088,17.328,17.2608,17.3184,88881.0
2020-12-11 13:30:00,18.05,18.09,18.02,18.05,60796.0,17.3184,17.3568,17.2896,17.3184,60796.0
2020-12-11 14:00:00,18.05,18.1,18.04,18.07,77850.0,17.3184,17.3664,17.3088,17.3376,77850.0
2020-12-11 14:30:00,18.07,18.08,17.99,18.0,64645.0,17.3376,17.3472,17.2608,17.2704,64645.0
2020-12-11 15:00:00,18.01,18.05,17.98,18.01,96185.0,17.28,17.3184,17.2512,17.28,96185.0
2020-12-11 15:30:00,18.0,18.01,17.92,17.96,282402.0,17.2704,17.28,17.1936,17.232,282402.0
2020-12-14 09:30:00,18.1,18.1,17.8,17.81,214893.0,17.3664,17.3664,17.0785,17.0881,214893.0
2020-12-14 10:00:00,17.82,17.85,17.64,17.66,144553.0,17.0977,17.1265,16.925,16.9442,144553.0
2020-12-14 10:30:00,17.66,17.73,17.63,17.64,99147.0,16.9442,17.0113,16.9154,16.925,99147.0
2020-12-14 11:00:00,17.64,17.69,17.6,17.66,92069.0,16.925,16.973,16.8866,16.9442,92069.0
2020-12-14 11:30:00,17.66,17.85,17.62,17.8,256360.0,16.9442,17.1265,16.9058,17.0785,256360.0
2020-12-14 12:00:00,17.81,17.86,17.79,17.84,92132.0,17.0881,17.1361,17.0689,17.1169,92132.0
2020-12-14 12:30:00,17.84,17.85,17.77,17.8,77472.0,17.1169,17.1265,17.0497,17.0785,77472.0
2020-12-14 13:00:00,17.8,17.81,17.76,17.78,110261.0,17.0785,17.0881,17.0401,17.0593,110261.0
2020-12-14 13:30:00,17.78,17.87,17.78,17.87,91023.0,17.0593,17.1457,17.0593,17.1457,91023.0
2020-12-14 14:00:00,17.87,17.87,17.78,17.8,95959.0,17.1457,17.1457,17.0593,17.0785,95959.0
2020-12-14 14:30:00,17.8,17.81,17.76,17.8,87334.0,17.0785,17.0881,17.0401,17.0785,87334.0
2020-12-14 15:00:00,17.8,17.82,17.76,17.8,136054.0,17.0785,17.0977,17.0401,17.0785,136054.0
2020-12-14 15:30:00,17.79,17.81,17.72,17.76,424655.0,17.0689,17.0881,17.0018,17.0401,424655.0
2020-12-15 09:30:00,18.0,18.05,17.87,17.91,154836.0,17.2704,17.3184,17.1457,17.1841,154836.0
2020-12-15 10:00:00,17.91,18.0,17.9,17.95,127256.0,17.1841,17.2704,17.1745,17.2224,127256.0
2020-12-15 10:30:00,17.96,18.06,17.92,18.05,266443.0,17.232,17.328,17.1936,17.3184,266443.0
2020-12-15 11:00:00,18.05,18.11,18.03,18.04,106674.0,17.3184,17.3759,17.2992,17.3088,106674.0
2020-12-15 11:30:00,18.04,18.11,18.03,18.1,167418.0,17.3088,17.3759,17.2992,17.3664,167418.0
2020-12-15 12:00:00,18.1,18.16,18.1,18.16,63138.0,17.3664,17.4239,17.3664,17.4239,63138.0
2020-12-15 12:30:00,18.15,18.2,18.1,18.11,115088.0,17.4143,17.4623,17.3664,17.3759,115088.0
2020-12-15 13:00:00,18.11,18.15,18.09,18.11,198031.0,17.3759,17.4143,17.3568,17.3759,198031.0
2020-12-15 13:30:00,18.11,18.12,18.08,18.11,167038.0,17.3759,17.3855,17.3472,17.3759,167038.0
2020-12-15 14:00:00,18.1,18.11,18.08,18.1,108501.0,17.3664,17.3759,17.3472,17.3664,108501.0
2020-12-15 14:30:00,18.1,18.15,18.09,18.11,216776.0,17.3664,17.4143,17.3568,17.3759,216776.0
2020-12-15 15:00:00,18.1,18.12,18.03,18.05,368848.0,17.3664,17.3855,17.2992,17.3184,368848.0
2020-12-15 15:30:00,18.04,18.14,18.02,18.07,1067188.0,17.3088,17.4047,17.2896,17.3376,1067188.0
2020-12-16 09:30:00,18.09,18.14,17.87,17.9,89024.0,17.3568,17.4047,17.1457,17.1745,89024.0
2020-12-16 10:00:00,17.89,17.91,17.72,17.8,88285.0,17.1649,17.1841,17.0018,17.0785,88285.0
2020-12-16 10:30:00,17.8,17.83,17.68,17.71,84007.0,17.0785,17.1073,16.9634,16.9922,84007.0
2020-12-16 11:00:00,17.7,17.88,17.66,17.88,127242.0,16.9826,17.1553,16.9442,17.1553,127242.0
2020-12-16 11:30:00,17.88,17.9,17.79,17.88,89796.0,17.1553,17.1745,17.0689,17.1553,89796.0
2020-12-16 12:00:00,17.89,17.89,17.79,17.82,49560.0,17.1649,17.1649,17.0689,17.0977,49560.0
2020-12-16 12:30:00,17.82,17.84,17.76,17.8,45508.0,17.0977,17.1169,17.0401,17.0785,45508.0
2020-12-16 13:00:00,17.8,17.84,17.78,17.8,44649.0,17.0785,17.1169,17.0593,17.0785,44649.0
2020-12-16 13:30:00,17.81,17.82,17.77,17.82,61002.0,17.0881,17.0977,17.0497,17.0977,61002.0
2020-12-16 14:00:00,17.82,17.83,17.76,17.77,49657.0,17.0977,17.1073,17.0401,17.0497,49657.0
2020-12-16 14:30:00,17.77,17.86,17.76,17.85,158942.0,17.0497,17.1361,17.0401,17.1265,158942.0
2020-12-16 15:00:00,17.85,17.89,17.82,17.87,73277.0,17.1265,17.1649,17.0977,17.1457,73277.0
2020-12-16 15:30:00,17.87,17.89,17.76,17.77,382188.0,17.1457,17.1649,17.0401,17.0497,382188.0
2020-12-17 09:30:00,17.88,17.96,17.59,17.6,115463.0,17.1553,17.232,16.877,16.8866,115463.0
2020-12-17 10:00:00,17.6,17.61,17.52,17.55,93878.0,16.8866,16.8962,16.8099,16.8386,93878.0
2020-12-17 10:30:00,17.55,17.57,17.49,17.49,62121.0,16.8386,16.8578,16.7811,16.7811,62121.0
2020-12-17 11:00:00,17.49,17.61,17.47,17.6,91735.0,16.7811,16.8962,16.7619,16.8866,91735.0
2020-12-17 11:30:00,17.6,17.75,17.59,17.7,184490.0,16.8866,17.0305,16.877,16.9826,184490.0
2020-12-17 12:00:00,17.71,17.73,17.65,17.73,112811.0,16.9922,17.0113,16.9346,17.0113,112811.0
2020-12-17 12:30:00,17.72,17.72,17.66,17.7,60631.0,17.0018,17.0018,16.9442,16.9826,60631.0
2020-12-17 13:00:00,17.7,17.71,17.67,17.68,50519.0,16.9826,16.9922,16.9538,16.9634,50519.0
2020-12-17 13:30:00,17.68,17.71,17.67,17.7,75527.0,16.9634,16.9922,16.9538,16.9826,75527.0
2020-12-17 14:00:00,17.7,17.74,17.68,17.73,64758.0,16.9826,17.0209,16.9634,17.0113,64758.0
2020-12-17 14:30:00,17.73,17.76,17.72,17.75,98750.0,17.0113,17.0401,17.0018,17.0305,98750.0
2020-12-17 15:00:00,17.75,17.81,17.74,17.79,86902.0,17.0305,17.0881,17.0209,17.0689,86902.0
2020-12-17 15:30:00,17.79,17.79,17.7,17.72,412459.0,17.0689,17.0689,16.9826,17.0018,412459.0
2020-12-18 09:30:00,17.47,17.73,17.42,17.47,429268.0,16.7619,17.0113,16.7139,16.7619,429268.0
2020-12-18 10:00:00,17.48,17.57,17.43,17.49,117010.0,16.7715,16.8578,16.7235,16.7811,117010.0
2020-12-18 10:30:00,17.5,17.51,17.43,17.43,87762.0,16.7907,16.8003,16.7235,16.7235,87762.0
2020-12-18 11:00:00,17.42,17.46,17.38,17.4,68589.0,16.7139,16.7523,16.6755,16.6947,68589.0
2020-12-18 11:30:00,17.4,17.41,17.34,17.37,54085.0,16.6947,16.7043,16.6372,16.6659,54085.0
2020-12-18 12:00:00,17.37,17.42,17.36,17.39,60323.0,16.6659,16.7139,16.6563,16.6851,60323.0
2020-12-18 12:30:00,17.38,17.44,17.36,17.41,64781.0,16.6755,16.7331,16.6563,16.7043,64781.0
2020-12-18 13:00:00,17.42,17.45,17.39,17.39,57459.0,16.7139,16.7427,16.6851,16.6851,57459.0
2020-12-18 13:30:00,17.39,17.4,17.35,17.39,90948.0,16.6851,16.6947,16.6468,16.6851,90948.0
2020-12-18 14:00:00,17.38,17.41,17.36,17.4,59006.0,16.6755,16.7043,16.6563,16.6947,59006.0
2020-12-18 14:30:00,17.4,17.44,17.36,17.36,61438.0,16.6947,16.7331,16.6563,16.6563,61438.0
2020-12-18 15:00:00,17.36,17.37,17.29,17.32,86857.0,16.6563,16.6659,16.5892,16.618,86857.0
2020-12-18 15:30:00,17.32,17.4,17.27,17.36,602129.0,16.618,16.6947,16.57,16.6563,602129.0
2020-12-21 09:30:00,17.18,17.63,17.15,17.51,373756.0,16.4836,16.9154,16.4549,16.8003,373756.0
2020-12-21 10:00:00,17.51,17.55,17.24,17.28,401965.0,16.8003,16.8386,16.5412,16.5796,401965.0
2020-12-21 10:30:00,17.28,17.39,17.26,17.36,92420.0,16.5796,16.6851,16.5604,16.6563,92420.0
2020-12-21 11:00:00,17.36,17.52,17.35,17.49,91142.0,16.6563,16.8099,16.6468,16.7811,91142.0
2020-12-21 11:30:00,17.5,17.55,17.47,17.48,67647.0,16.7907,16.8386,16.7619,16.7715,67647.0
2020-12-21 12:00:00,17.48,17.54,17.47,17.54,51464.0,16.7715,16.829,16.7619,16.829,51464.0
2020-12-21 12:30:00,17.54,17.62,17.54,17.6,48583.0,16.829,16.9058,16.829,16.8866,48583.0
2020-12-21 13:00:00,17.59,17.64,17.59,17.62,35529.0,16.877,16.925,16.877,16.9058,35529.0
2020-12-21 13:30:00,17.63,17.66,17.58,17.61,84344.0,16.9154,16.9442,16.8674,16.8962,84344.0
2020-12-21 14:00:00,17.62,17.69,17.6,17.68,49240.0,16.9058,16.973,16.8866,16.9634,49240.0
2020-12-21 14:30:00,17.68,17.71,17.62,17.63,68836.0,16.9634,16.9922,16.9058,16.9154,68836.0
2020-12-21 15:00:00,17.63,17.66,17.59,17.61,83782.0,16.9154,16.9442,16.877,16.8962,83782.0
2020-12-21 15:30:00,17.61,17.68,17.59,17.65,502467.0,16.8962,16.9634,16.877,16.9346,502467.0
2020-12-22 09:30:00,17.55,17.7,17.5,17.56,269114.0,16.8386,16.9826,16.7907,16.8482,269114.0
2020-12-22 10:00:00,17.55,17.76,17.53,17.7,128160.0,16.8386,17.0401,16.8195,16.9826,128160.0
2020-12-22 10:30:00,17.7,17.81,17.62,17.64,110380.0,16.9826,17.0881,16.9058,16.925,110380.0
2020-12-22 11:00:00,17.64,17.68,17.59,17.6,139090.0,16.925,16.9634,16.877,16.8866,139090.0
2020-12-22 11:30:00,17.59,17.59,17.47,17.57,234455.0,16.877,16.877,16.7619,16.8578,234455.0
2020-12-22 12:00:00,17.56,17.59,17.54,17.57,61363.0,16.8482,16.877,16.829,16.8578,61363.0
2020-12-22 12:30:00,17.56,17.63,17.56,17.62,69760.0,16.8482,16.9154,16.8482,16.9058,69760.0
2020-12-22 13:00:00,17.62,17.64,17.59,17.6,45065.0,16.9058,16.925,16.877,16.8866,45065.0
2020-12-22 13:30:00,17.6,17.63,17.58,17.61,77011.0,16.8866,16.9154,16.8674,16.8962,77011.0
2020-12-22 14:00:00,17.61,17.66,17.6,17.65,54694.0,16.8962,16.9442,16.8866,16.9346,54694.0
2020-12-22 14:30:00,17.65,17.66,17.6,17.64,63686.0,16.9346,16.9442,16.8866,16.925,63686.0
2020-12-22 15:00:00,17.64,17.66,17.6,17.63,71827.0,16.925,16.9442,16.8866,16.9154,71827.0
2020-12-22 15:30:00,17.63,17.65,17.61,17.65,504320.0,16.9154,16.9346,16.8962,16.9346,504320.0
2020-12-23 09:30:00,17.65,17.82,17.64,17.79,90150.0,16.9346,17.0977,16.925,17.0689,90150.0
2020-12-23 10:00:00,17.78,17.79,17.64,17.65,79029.0,17.0593,17.0689,16.925,16.9346,79029.0
2020-12-23 10:30:00,17.65,17.74,17.65,17.73,106395.0,16.9346,17.0209,16.9346,17.0113,106395.0
2020-12-23 11:00:00,17.73,17.75,17.68,17.75,81164.0,17.0113,17.0305,16.9634,17.0305,81164.0
2020-12-23 11:30:00,17.75,17.75,17.65,17.65,65092.0,17.0305,17.0305,16.9346,16.9346,65092.0
2020-12-23 12:00:00,17.66,17.72,17.62,17.66,132540.0,16.9442,17.0018,16.9058,16.9442,132540.0
2020-12-23 12:30:00,17.66,17.71,17.64,17.7,75408.0,16.9442,16.9922,16.925,16.9826,75408.0
2020-12-23 13:00:00,17.71,17.75,17.7,17.75,62465.0,16.9922,17.0305,16.9826,17.0305,62465.0
2020-12-23 13:30:00,17.74,17.77,17.72,17.76,64083.0,17.0209,17.0497,17.0018,17.0401,64083.0
2020-12-23 14:00:00,17.76,17.77,17.72,17.74,67114.0,17.0401,17.0497,17.0018,17.0209,67114.0
2020-12-23 14:30:00,17.74,17.78,17.72,17.73,80201.0,17.0209,17.0593,17.0018,17.0113,80201.0
2020-12-23 15:00:00,17.73,17.79,17.69,17.69,144327.0,17.0113,17.0689,16.973,16.973,144327.0
2020-12-23 15:30:00,17.7,17.72,17.65,17.68,435633.0,16.9826,17.0018,16.9346,16.9634,435633.0
2020-12-24 09:30:00,17.82,17.93,17.81,17.87,95091.0,17.0977,17.2032,17.0881,17.1457,95091.0
2020-12-24 10:00:00,17.88,17.95,17.83,17.86,50651.0,17.1553,17.2224,17.1073,17.1361,50651.0
2020-12-24 10:30:00,17.86,17.88,17.82,17.83,44659.0,17.1361,17.1553,17.0977,17.1073,44659.0
2020-12-24 11:00:00,17.82,17.92,17.81,17.82,104778.0,17.0977,17.1936,17.0881,17.0977,104778.0
2020-12-24 11:30:00,17.82,17.83,17.74,17.76,44074.0,17.0977,17.1073,17.0209,17.0401,44074.0
2020-12-24 12:00:00,17.76,17.78,17.74,17.76,33382.0,17.0401,17.0593,17.0209,17.0401,33382.0
2020-12-24 12:30:00,17.77,17.83,17.76,17.83,60339.0,17.0497,17.1073,17.0401,17.1073,60339.0
2020-12-28 09:30:00,17.93,18.07,17.9,18.05,64104.0,17.2032,17.3376,17.1745,17.3184,64104.0
2020-12-28 10:00:00,18.05,18.12,18.02,18.11,65373.0,17.3184,17.3855,17.2896,17.3759,65373.0
2020-12-28 10:30:00,18.1,18.14,18.05,18.14,41679.0,17.3664,17.4047,17.3184,17.4047,41679.0
2020-12-28 11:00:00,18.14,18.14,18.05,18.09,44154.0,17.4047,17.4047,17.3184,17.3568,44154.0
2020-12-28 11:30:00,18.08,18.1,18.06,18.07,26700.0,17.3472,17.3664,17.328,17.3376,26700.0
2020-12-28 12:00:00,18.06,18.12,18.06,18.12,26171.0,17.328,17.3855,17.328,17.3855,26171.0
2020-12-28 12:30:00,18.12,18.13,18.08,18.1,44529.0,17.3855,17.3951,17.3472,17.3664,44529.0
2020-12-28 13:00:00,18.1,18.16,18.09,18.14,56890.0,17.3664,17.4239,17.3568,17.4047,56890.0
2020-12-28 13:30:00,18.15,18.23,18.14,18.23,107134.0,17.4143,17.4911,17.4047,17.4911,107134.0
2020-12-28 14:00:00,18.23,18.31,18.21,18.29,156810.0,17.4911,17.5678,17.4719,17.5486,156810.0
2020-12-28 14:30:00,18.29,18.3,18.23,18.25,38025.0,17.5486,17.5582,17.4911,17.5103,38025.0
2020-12-28 15:00:00,18.25,18.28,18.18,18.19,175429.0,17.5103,17.5391,17.4431,17.4527,175429.0
2020-12-28 15:30:00,18.19,18.26,18.17,18.19,415468.0,17.4527,17.5199,17.4335,17.4527,415468.0
2020-12-29 09:30:00,18.11,18.23,17.99,18.06,84634.0,17.3759,17.4911,17.2608,17.328,84634.0
2020-12-29 10:00:00,18.05,18.08,17.99,18.04,67856.0,17.3184,17.3472,17.2608,17.3088,67856.0
2020-12-29 10:30:00,18.05,18.1,18.01,18.07,45142.0,17.3184,17.3664,17.28,17.3376,45142.0
2020-12-29 11:00:00,18.06,18.1,18.01,18.04,62545.0,17.328,17.3664,17.28,17.3088,62545.0
2020-12-29 11:30:00,18.04,18.08,18.01,18.05,49411.0,17.3088,17.3472,17.28,17.3184,49411.0
2020-12-29 12:00:00,18.05,18.1,18.04,18.05,38882.0,17.3184,17.3664,17.3088,17.3184,38882.0
2020-12-29 12:30:00,18.05,18.06,17.99,18.02,31287.0,17.3184,17.328,17.2608,17.2896,31287.0
2020-12-29 13:00:00,18.02,18.07,18.0,18.05,57907.0,17.2896,17.3376,17.2704,17.3184,57907.0
2020-12-29 13:30:00,18.04,18.05,17.99,18.0,22673.0,17.3088,17.3184,17.2608,17.2704,22673.0
2020-12-29 14:00:00,18.01,18.01,17.97,17.97,21645.0,17.28,17.28,17.2416,17.2416,21645.0
2020-12-29 14:30:00,17.96,18.0,17.94,17.98,46517.0,17.232,17.2704,17.2128,17.2512,46517.0
2020-12-29 15:00:00,17.98,18.07,17.97,18.07,63109.0,17.2512,17.3376,17.2416,17.3376,63109.0
2020-12-29 15:30:00,18.06,18.1,18.01,18.03,236736.0,17.328,17.3664,17.28,17.2992,236736.0
2020-12-30 09:30:00,18.03,18.26,17.95,18.23,78984.0,17.2992,17.5199,17.2224,17.4911,78984.0
2020-12-30 10:00:00,18.23,18.29,18.22,18.23,52139.0,17.4911,17.5486,17.4815,17.4911,52139.0
2020-12-30 10:30:00,18.25,18.29,18.17,18.17,57563.0,17.5103,17.5486,17.4335,17.4335,57563.0
2020-12-30 11:00:00,18.18,18.19,18.1,18.1,125507.0,17.4431,17.4527,17.3664,17.3664,125507.0
2020-12-30 11:30:00,18.09,18.12,18.02,18.07,77137.0,17.3568,17.3855,17.2896,17.3376,77137.0
2020-12-30 12:00:00,18.07,18.13,18.05,18.07,61519.0,17.3376,17.3951,17.3184,17.3376,61519.0
2020-12-30 12:30:00,18.06,18.11,18.05,18.1,32653.0,17.328,17.3759,17.3184,17.3664,32653.0
2020-12-30 13:00:00,18.1,18.11,18.07,18.08,40730.0,17.3664,17.3759,17.3376,17.3472,40730.0
2020-12-30 13:30:00,18.08,18.13,18.04,18.04,92093.0,17.3472,17.3951,17.3088,17.3088,92093.0
2020-12-30 14:00:00,18.04,18.08,18.03,18.05,28289.0,17.3088,17.3472,17.2992,17.3184,28289.0
2020-12-30 14:30:00,18.05,18.06,18.0,18.01,33772.0,17.3184,17.328,17.2704,17.28,33772.0
2020-12-30 15:00:00,18.01,18.02,17.98,18.0,78922.0,17.28,17.2896,17.2512,17.2704,78922.0
2020-12-30 15:30:00,18.01,18.05,17.98,18.03,205368.0,17.28,17.3184,17.2512,17.2992,205368.0
2020-12-31 09:30:00,17.98,18.08,17.76,18.03,58632.0,17.2512,17.3472,17.0401,17.2992,58632.0
2020-12-31 10:00:00,18.03,18.04,17.96,18.04,63456.0,17.2992,17.3088,17.232,17.3088,63456.0
2020-12-31 10:30:00,18.04,18.06,17.97,17.98,63574.0,17.3088,17.328,17.2416,17.2512,63574.0
2020-12-31 11:00:00,17.98,18.06,17.96,18.03,50713.0,17.2512,17.328,17.232,17.2992,50713.0
2020-12-31 11:30:00,18.03,18.08,18.01,18.06,43560.0,17.2992,17.3472,17.28,17.328,43560.0
2020-12-31 12:00:00,18.05,18.11,18.03,18.09,85162.0,17.3184,17.3759,17.2992,17.3568,85162.0
2020-12-31 12:30:00,18.09,18.09,18.03,18.05,120120.0,17.3568,17.3568,17.2992,17.3184,120120.0
2020-12-31 13:00:00,18.05,18.05,17.97,18.02,137817.0,17.3184,17.3184,17.2416,17.2896,137817.0
2020-12-31 13:30:00,18.01,18.02,17.99,18.02,33282.0,17.28,17.2896,17.2608,17.2896,33282.0
2020-12-31 14:00:00,18.01,18.02,17.96,17.99,49295.0,17.28,17.2896,17.232,17.2608,49295.0
2020-12-31 14:30:00,17.99,18.03,17.98,18.03,82023.0,17.2608,17.2992,17.2512,17.2992,82023.0
2020-12-31 15:00:00,18.03,18.07,18.0,18.02,152941.0,17.2992,17.3376,17.2704,17.2896,152941.0
2020-12-31 15:30:00,18.01,18.01,17.92,17.97,372098.0,17.28,17.28,17.1936,17.2416,372098.0
2021-01-04 09:30:00,18.04,18.3,17.92,18.08,130021.0,17.3088,17.5582,17.1936,17.3472,130021.0
2021-01-04 10:00:00,18.08,18.13,18.01,18.09,79794.0,17.3472,17.3951,17.28,17.3568,79794.0
2021-01-04 10:30:00,18.08,18.09,17.85,17.86,71815.0,17.3472,17.3568,17.1265,17.1361,71815.0
2021-01-04 11:00:00,17.86,17.88,17.75,17.84,84998.0,17.1361,17.1553,17.0305,17.1169,84998.0
2021-01-04 11:30:00,17.83,17.99,17.77,17.93,359717.0,17.1073,17.2608,17.0497,17.2032,359717.0
2021-01-04 12:00:00,17.92,17.95,17.83,17.94,245682.0,17.1936,17.2224,17.1073,17.2128,245682.0
2021-01-04 12:30:00,17.93,18.09,17.9,18.08,410587.0,17.2032,17.3568,17.1745,17.3472,410587.0
2021-01-04 13:00:00,18.06,18.18,18.02,18.15,178111.0,17.328,17.4431,17.2896,17.4143,178111.0
2021-01-04 13:30:00,18.14,18.2,18.11,18.19,108791.0,17.4047,17.4623,17.3759,17.4527,108791.0
2021-01-04 14:00:00,18.19,18.2,18.11,18.13,71938.0,17.4527,17.4623,17.3759,17.3951,71938.0
2021-01-04 14:30:00,18.13,18.17,18.06,18.16,72168.0,17.3951,17.4335,17.328,17.4239,72168.0
2021-01-04 15:00:00,18.16,18.19,18.05,18.06,205981.0,17.4239,17.4527,17.3184,17.328,205981.0
2021-01-04 15:30:00,18.06,18.2,18.06,18.16,427200.0,17.328,17.4623,17.328,17.4239,427200.0
2021-01-05 09:30:00,18.04,18.3,18.0,18.28,99860.0,17.3088,17.5582,17.2704,17.5391,99860.0
2021-01-05 10:00:00,18.29,18.38,18.23,18.36,219401.0,17.5486,17.635,17.4911,17.6158,219401.0
2021-01-05 10:30:00,18.36,18.38,18.19,18.22,161039.0,17.6158,17.635,17.4527,17.4815,161039.0
2021-01-05 11:00:00,18.23,18.33,18.22,18.32,38151.0,17.4911,17.587,17.4815,17.5774,38151.0
2021-01-05 11:30:00,18.31,18.34,18.27,18.29,52297.0,17.5678,17.5966,17.5295,17.5486,52297.0
2021-01-05 12:00:00,18.29,18.3,18.22,18.25,55099.0,17.5486,17.5582,17.4815,17.5103,55099.0
2021-01-05 12:30:00,18.24,18.31,18.21,18.27,63468.0,17.5007,17.5678,17.4719,17.5295,63468.0
2021-01-05 13:00:00,18.27,18.33,18.26,18.32,28589.0,17.5295,17.587,17.5199,17.5774,28589.0
2021-01-05 13:30:00,18.32,18.34,18.23,18.27,49777.0,17.5774,17.5966,17.4911,17.5295,49777.0
2021-01-05 14:00:00,18.27,18.38,18.27,18.37,47225.0,17.5295,17.635,17.5295,17.6254,47225.0
2021-01-05 14:30:00,18.37,18.39,18.31,18.32,53939.0,17.6254,17.6446,17.5678,17.5774,53939.0
2021-01-05 15:00:00,18.32,18.38,18.32,18.35,73861.0,17.5774,17.635,17.5774,17.6062,73861.0
2021-01-05 15:30:00,18.35,18.42,18.26,18.28,365216.0,17.6062,17.6734,17.5199,17.5391,365216.0
2021-01-06 09:30:00,18.43,18.78,18.22,18.75,185300.0,17.683,18.0188,17.4815,17.99,185300.0
2021-01-06 10:00:00,18.74,18.92,18.7,18.88,309626.0,17.9804,18.1531,17.942,18.1147,309626.0
2021-01-06 10:30:00,18.88,18.98,18.86,18.98,138506.0,18.1147,18.2107,18.0955,18.2107,138506.0
2021-01-06 11:00:00,18.97,18.98,18.9,18.91,102335.0,18.2011,18.2107,18.1339,18.1435,102335.0
2021-01-06 11:30:00,18.92,18.99,18.83,18.99,122279.0,18.1531,18.2203,18.0668,18.2203,122279.0
2021-01-06 12:00:00,19.0,19.09,18.99,19.08,90317.0,18.2299,18.3162,18.2203,18.3066,90317.0
2021-01-06 12:30:00,19.08,19.14,19.05,19.09,111451.0,18.3066,18.3642,18.2778,18.3162,111451.0
2021-01-06 13:00:00,19.09,19.3,19.09,19.27,190835.0,18.3162,18.5177,18.3162,18.4889,190835.0
2021-01-06 13:30:00,19.28,19.39,19.22,19.39,133342.0,18.4985,18.6041,18.441,18.6041,133342.0
2021-01-06 14:00:00,19.39,19.43,19.19,19.28,179788.0,18.6041,18.6424,18.4122,18.4985,179788.0
2021-01-06 14:30:00,19.28,19.33,19.1,19.2,144270.0,18.4985,18.5465,18.3258,18.4218,144270.0
2021-01-06 15:00:00,19.2,19.29,19.16,19.2,183698.0,18.4218,18.5081,18.3834,18.4218,183698.0
2021-01-06 15:30:00,19.2,19.3,19.14,19.23,519962.0,18.4218,18.5177,18.3642,18.4505,519962.0
2021-01-07 09:30:00,19.28,19.31,19.13,19.24,107832.0,18.4985,18.5273,18.3546,18.4601,107832.0
2021-01-07 10:00:00,19.23,19.26,19.0,19.05,89534.0,18.4505,18.4793,18.2299,18.2778,89534.0
2021-01-07 10:30:00,19.05,19.06,18.9,18.99,67878.0,18.2778,18.2874,18.1339,18.2203,67878.0
2021-01-07 11:00:00,19.0,19.05,18.94,18.95,52300.0,18.2299,18.2778,18.1723,18.1819,52300.0
2021-01-07 11:30:00,18.95,18.97,18.84,18.86,51954.0,18.1819,18.2011,18.0764,18.0955,51954.0
2021-01-07 12:00:00,18.88,18.89,18.84,18.85,48637.0,18.1147,18.1243,18.0764,18.086,48637.0
2021-01-07 12:30:00,18.86,18.86,18.76,18.83,95896.0,18.0955,18.0955,17.9996,18.0668,95896.0
2021-01-07 13:00:00,18.84,18.88,18.83,18.87,70542.0,18.0764,18.1147,18.0668,18.1051,70542.0
2021-01-07 13:30:00,18.87,18.91,18.84,18.91,89686.0,18.1051,18.1435,18.0764,18.1435,89686.0
2021-01-07 14:00:00,18.9,18.92,18.83,18.84,81068.0,18.1339,18.1531,18.0668,18.0764,81068.0
2021-01-07 14:30:00,18.85,18.86,18.8,18.82,60056.0,18.086,18.0955,18.038,18.0572,60056.0
2021-01-07 15:00:00,18.82,18.86,18.8,18.85,67533.0,18.0572,18.0955,18.038,18.086,67533.0
2021-01-07 15:30:00,18.85,18.86,18.73,18.74,352523.0,18.086,18.0955,17.9708,17.9804,352523.0
2021-01-08 09:30:00,18.77,18.91,18.71,18.73,108078.0,18.0092,18.1435,17.9516,17.9708,108078.0
2021-01-08 10:00:00,18.74,18.79,18.61,18.62,55917.0,17.9804,18.0284,17.8557,17.8653,55917.0
2021-01-08 10:30:00,18.63,18.77,18.61,18.75,46527.0,17.8749,18.0092,17.8557,17.99,46527.0
2021-01-08 11:00:00,18.75,18.75,18.65,18.66,42507.0,17.99,17.99,17.8941,17.9037,42507.0
2021-01-08 11:30:00,18.65,18.67,18.61,18.67,27491.0,17.8941,17.9132,17.8557,17.9132,27491.0
2021-01-08 12:00:00,18.67,18.67,18.61,18.67,33509.0,17.9132,17.9132,17.8557,17.9132,33509.0
2021-01-08 12:30:00,18.66,18.67,18.55,18.56,47280.0,17.9037,17.9132,17.7981,17.8077,47280.0
2021-01-08 13:00:00,18.55,18.56,18.46,18.48,75662.0,17.7981,17.8077,17.7118,17.7309,75662.0
2021-01-08 13:30:00,18.48,18.48,18.38,18.41,54372.0,17.7309,17.7309,17.635,17.6638,54372.0
2021-01-08 14:00:00,18.42,18.5,18.42,18.45,74149.0,17.6734,17.7501,17.6734,17.7022,74149.0
2021-01-08 14:30:00,18.44,18.5,18.41,18.45,76095.0,17.6926,17.7501,17.6638,17.7022,76095.0
2021-01-08 15:00:00,18.44,18.57,18.44,18.56,118124.0,17.6926,17.8173,17.6926,17.8077,118124.0
2021-01-08 15:30:00,18.56,18.67,18.52,18.64,425199.0,17.8077,17.9132,17.7693,17.8845,425199.0
2021-01-11 09:30:00,18.37,18.58,18.3,18.55,87483.0,17.6254,17.8269,17.5582,17.7981,87483.0
2021-01-11 10:00:00,18.52,18.65,18.48,18.6,108742.0,17.7693,17.8941,17.7309,17.8461,108742.0
2021-01-11 10:30:00,18.61,18.64,18.53,18.56,31282.0,17.8557,17.8845,17.7789,17.8077,31282.0
2021-01-11 11:00:00,18.56,18.59,18.49,18.53,74885.0,17.8077,17.8365,17.7405,17.7789,74885.0
2021-01-11 11:30:00,18.54,18.58,18.5,18.57,31535.0,17.7885,17.8269,17.7501,17.8173,31535.0
2021-01-11 12:00:00,18.57,18.63,18.55,18.63,35905.0,17.8173,17.8749,17.7981,17.8749,35905.0
2021-01-11 12:30:00,18.63,18.67,18.62,18.66,26390.0,17.8749,17.9132,17.8653,17.9037,26390.0
2021-01-11 13:00:00,18.67,18.76,18.64,18.74,42607.0,17.9132,17.9996,17.8845,17.9804,42607.0
2021-01-11 13:30:00,18.73,18.77,18.73,18.77,67598.0,17.9708,18.0092,17.9708,18.0092,67598.0
2021-01-11 14:00:00,18.77,18.8,18.76,18.8,59362.0,18.0092,18.038,17.9996,18.038,59362.0
2021-01-11 14:30:00,18.8,18.81,18.7,18.75,60133.0,18.038,18.0476,17.942,17.99,60133.0
2021-01-11 15:00:00,18.76,18.76,18.63,18.64,78292.0,17.9996,17.9996,17.8749,17.8845,78292.0
2021-01-11 15:30:00,18.63,18.7,18.6,18.66,354613.0,17.8749,17.942,17.8461,17.9037,354613.0
2021-01-12 09:30:00,18.56,18.74,18.52,18.57,94123.0,17.8077,17.9804,17.7693,17.8173,94123.0
2021-01-12 10:00:00,18.56,18.62,18.52,18.62,83582.0,17.8077,17.8653,17.7693,17.8653,83582.0
2021-01-12 10:30:00,18.62,18.73,18.61,18.69,84378.0,17.8653,17.9708,17.8557,17.9324,84378.0
2021-01-12 11:00:00,18.68,18.68,18.55,18.55,48899.0,17.9228,17.9228,17.7981,17.7981,48899.0
2021-01-12 11:30:00,18.55,18.57,18.48,18.53,68522.0,17.7981,17.8173,17.7309,17.7789,68522.0
2021-01-12 12:00:00,18.53,18.54,18.39,18.42,74515.0,17.7789,17.7885,17.6446,17.6734,74515.0
2021-01-12 12:30:00,18.42,18.54,18.41,18.53,54128.0,17.6734,17.7885,17.6638,17.7789,54128.0
2021-01-12 13:00:00,18.53,18.56,18.48,18.53,55688.0,17.7789,17.8077,17.7309,17.7789,55688.0
2021-01-12 13:30:00,18.53,18.58,18.51,18.52,60614.0,17.7789,17.8269,17.7597,17.7693,60614.0
2021-01-12 14:00:00,18.51,18.55,18.41,18.42,103963.0,17.7597,17.7981,17.6638,17.6734,103963.0
2021-01-12 14:30:00,18.43,18.47,18.37,18.41,92217.0,17.683,17.7214,17.6254,17.6638,92217.0
2021-01-12 15:00:00,18.41,18.44,18.4,18.42,99540.0,17.6638,17.6926,17.6542,17.6734,99540.0
2021-01-12 15:30:00,18.43,18.43,18.34,18.4,461284.0,17.683,17.683,17.5966,17.6542,461284.0
2021-01-13 09:30:00,18.37,18.47,18.26,18.44,71586.0,17.6254,17.7214,17.5199,17.6926,71586.0
2021-01-13 10:00:00,18.44,18.6,18.42,18.57,176626.0,17.6926,17.8461,17.6734,17.8173,176626.0
2021-01-13 10:30:00,18.57,18.58,18.43,18.48,85368.0,17.8173,17.8269,17.683,17.7309,85368.0
2021-01-13 11:00:00,18.48,18.48,18.42,18.46,84928.0,17.7309,17.7309,17.6734,17.7118,84928.0
2021-01-13 11:30:00,18.46,18.47,18.34,18.34,57021.0,17.7118,17.7214,17.5966,17.5966,57021.0
2021-01-13 12:00:00,18.34,18.35,18.28,18.31,71226.0,17.5966,17.6062,17.5391,17.5678,71226.0
2021-01-13 12:30:00,18.3,18.36,18.28,18.34,55101.0,17.5582,17.6158,17.5391,17.5966,55101.0
2021-01-13 13:00:00,18.33,18.36,18.3,18.32,76991.0,17.587,17.6158,17.5582,17.5774,76991.0
2021-01-13 13:30:00,18.32,18.34,18.28,18.32,75740.0,17.5774,17.5966,17.5391,17.5774,75740.0
2021-01-13 14:00:00,18.32,18.4,18.31,18.39,101426.0,17.5774,17.6542,17.5678,17.6446,101426.0
2021-01-13 14:30:00,18.4,18.52,18.38,18.51,108460.0,17.6542,17.7693,17.635,17.7597,108460.0
2021-01-13 15:00:00,18.51,18.51,18.35,18.37,422286.0,17.7597,17.7597,17.6062,17.6254,422286.0
2021-01-13 15:30:00,18.37,18.37,18.28,18.28,446455.0,17.6254,17.6254,17.5391,17.5391,446455.0
2021-01-14 09:30:00,18.35,18.49,18.35,18.49,104172.0,17.6062,17.7405,17.6062,17.7405,104172.0
2021-01-14 10:00:00,18.49,18.55,18.45,18.53,70173.0,17.7405,17.7981,17.7022,17.7789,70173.0
2021-01-14 10:30:00,18.53,18.62,18.52,18.61,41151.0,17.7789,17.8653,17.7693,17.8557,41151.0
2021-01-14 11:00:00,18.61,18.68,18.55,18.66,152188.0,17.8557,17.9228,17.7981,17.9037,152188.0
2021-01-14 11:30:00,18.67,18.73,18.67,18.68,42580.0,17.9132,17.9708,17.9132,17.9228,42580.0
2021-01-14 12:00:00,18.68,18.7,18.65,18.68,50237.0,17.9228,17.942,17.8941,17.9228,50237.0
2021-01-14 12:30:00,18.69,18.71,18.65,18.67,97118.0,17.9324,17.9516,17.8941,17.9132,97118.0
2021-01-14 13:00:00,18.66,18.69,18.65,18.66,42681.0,17.9037,17.9324,17.8941,17.9037,42681.0
2021-01-14 13:30:00,18.67,18.74,18.65,18.7,110371.0,17.9132,17.9804,17.8941,17.942,110371.0
2021-01-14 14:00:00,18.7,18.73,18.69,18.72,45952.0,17.942,17.9708,17.9324,17.9612,45952.0
2021-01-14 14:30:00,18.71,18.89,18.71,18.88,176691.0,17.9516,18.1243,17.9516,18.1147,176691.0
2021-01-14 15:00:00,18.89,18.89,18.71,18.71,91067.0,18.1243,18.1243,17.9516,17.9516,91067.0
2021-01-14 15:30:00,18.71,18.75,18.65,18.7,349011.0,17.9516,17.99,17.8941,17.942,349011.0
2021-01-15 09:30:00,18.62,18.69,18.4,18.55,269392.0,17.8653,17.9324,17.6542,17.7981,269392.0
2021-01-15 10:00:00,18.54,18.54,18.4,18.48,211024.0,17.7885,17.7885,17.6542,17.7309,211024.0
2021-01-15 10:30:00,18.48,18.54,18.45,18.49,123051.0,17.7309,17.7885,17.7022,17.7405,123051.0
2021-01-15 11:00:00,18.48,18.53,18.45,18.52,54518.0,17.7309,17.7789,17.7022,17.7693,54518.0
2021-01-15 11:30:00,18.52,18.56,18.5,18.55,43161.0,17.7693,17.8077,17.7501,17.7981,43161.0
2021-01-15 12:00:00,18.54,18.58,18.53,18.57,36931.0,17.7885,17.8269,17.7789,17.8173,36931.0
2021-01-15 12:30:00,18.57,18.62,18.56,18.6,29428.0,17.8173,17.8653,17.8077,17.8461,29428.0
2021-01-15 13:00:00,18.59,18.65,18.56,18.63,31186.0,17.8365,17.8941,17.8077,17.8749,31186.0
2021-01-15 13:30:00,18.62,18.66,18.6,18.62,34028.0,17.8653,17.9037,17.8461,17.8653,34028.0
2021-01-15 14:00:00,18.62,18.65,18.6,18.62,22779.0,17.8653,17.8941,17.8461,17.8653,22779.0
2021-01-15 14:30:00,18.62,18.68,18.62,18.66,30059.0,17.8653,17.9228,17.8653,17.9037,30059.0
2021-01-15 15:00:00,18.66,18.74,18.65,18.73,62121.0,17.9037,17.9804,17.8941,17.9708,62121.0
2021-01-15 15:30:00,18.73,18.74,18.64,18.69,323497.0,17.9708,17.9804,17.8845,17.9324,323497.0
2021-01-19 09:30:00,18.78,18.85,18.57,18.62,97355.0,18.0188,18.086,17.8173,17.8653,97355.0
2021-01-19 10:00:00,18.61,18.68,18.57,18.58,64700.0,17.8557,17.9228,17.8173,17.8269,64700.0
2021-01-19 10:30:00,18.58,18.69,18.57,18.61,40708.0,17.8269,17.9324,17.8173,17.8557,40708.0
2021-01-19 11:00:00,18.61,18.64,18.56,18.57,60875.0,17.8557,17.8845,17.8077,17.8173,60875.0
2021-01-19 11:30:00,18.57,18.63,18.52,18.59,74817.0,17.8173,17.8749,17.7693,17.8365,74817.0
2021-01-19 12:00:00,18.59,18.6,18.55,18.6,40865.0,17.8365,17.8461,17.7981,17.8461,40865.0
2021-01-19 12:30:00,18.6,18.7,18.59,18.69,35064.0,17.8461,17.942,17.8365,17.9324,35064.0
2021-01-19 13:00:00,18.7,18.7,18.62,18.62,22792.0,17.942,17.942,17.8653,17.8653,22792.0
2021-01-19 13:30:00,18.62,18.69,18.62,18.68,20255.0,17.8653,17.9324,17.8653,17.9228,20255.0
2021-01-19 14:00:00,18.68,18.78,18.67,18.75,113919.0,17.9228,18.0188,17.9132,17.99,113919.0
2021-01-19 14:30:00,18.76,18.84,18.75,18.78,117949.0,17.9996,18.0764,17.99,18.0188,117949.0
2021-01-19 15:00:00,18.78,18.8,18.73,18.74,140236.0,18.0188,18.038,17.9708,17.9804,140236.0
2021-01-19 15:30:00,18.73,18.79,18.71,18.75,505141.0,17.9708,18.0284,17.9516,17.99,505141.0
2021-01-20 09:30:00,18.84,19.08,18.8,18.96,69274.0,18.0764,18.3066,18.038,18.1915,69274.0
2021-01-20 10:00:00,18.96,19.0,18.9,18.92,46005.0,18.1915,18.2299,18.1339,18.1531,46005.0
2021-01-20 10:30:00,18.91,19.09,18.91,18.97,278775.0,18.1435,18.3162,18.1435,18.2011,278775.0
2021-01-20 11:00:00,18.96,18.96,18.84,18.87,84503.0,18.1915,18.1915,18.0764,18.1051,84503.0
2021-01-20 11:30:00,18.88,19.06,18.87,19.04,51763.0,18.1147,18.2874,18.1051,18.2682,51763.0
2021-01-20 12:00:00,19.05,19.08,19.01,19.03,148539.0,18.2778,18.3066,18.2395,18.2587,148539.0
2021-01-20 12:30:00,19.03,19.07,19.01,19.01,40567.0,18.2587,18.297,18.2395,18.2395,40567.0
2021-01-20 13:00:00,19.02,19.05,18.99,19.0,32597.0,18.2491,18.2778,18.2203,18.2299,32597.0
2021-01-20 13:30:00,19.01,19.07,19.0,19.06,61632.0,18.2395,18.297,18.2299,18.2874,61632.0
2021-01-20 14:00:00,19.06,19.11,19.03,19.11,53058.0,18.2874,18.3354,18.2587,18.3354,53058.0
2021-01-20 14:30:00,19.1,19.14,19.05,19.06,60178.0,18.3258,18.3642,18.2778,18.2874,60178.0
2021-01-20 15:00:00,19.05,19.09,19.01,19.08,127850.0,18.2778,18.3162,18.2395,18.3066,127850.0
2021-01-20 15:30:00,19.08,19.18,19.05,19.11,565358.0,18.3066,18.4026,18.2778,18.3354,565358.0
2021-01-21 09:30:00,19.07,19.19,19.01,19.18,189347.0,18.297,18.4122,18.2395,18.4026,189347.0
2021-01-21 10:00:00,19.18,19.23,19.14,19.19,42358.0,18.4026,18.4505,18.3642,18.4122,42358.0
2021-01-21 10:30:00,19.19,19.23,19.15,19.18,27452.0,18.4122,18.4505,18.3738,18.4026,27452.0
2021-01-21 11:00:00,19.19,19.33,19.18,19.32,83019.0,18.4122,18.5465,18.4026,18.5369,83019.0
2021-01-21 11:30:00,19.31,19.31,19.25,19.3,80876.0,18.5273,18.5273,18.4697,18.5177,80876.0
2021-01-21 12:00:00,19.31,19.31,19.22,19.23,38602.0,18.5273,18.5273,18.441,18.4505,38602.0
2021-01-21 12:30:00,19.24,19.31,19.22,19.29,72154.0,18.4601,18.5273,18.441,18.5081,72154.0
2021-01-21 13:00:00,19.29,19.39,19.28,19.32,115728.0,18.5081,18.6041,18.4985,18.5369,115728.0
2021-01-21 13:30:00,19.32,19.35,19.28,19.32,32678.0,18.5369,18.5657,18.4985,18.5369,32678.0
2021-01-21 14:00:00,19.32,19.45,19.29,19.39,216432.0,18.5369,18.6616,18.5081,18.6041,216432.0
2021-01-21 14:30:00,19.39,19.41,19.35,19.38,78170.0,18.6041,18.6233,18.5657,18.5945,78170.0
2021-01-21 15:00:00,19.38,19.38,19.27,19.28,53286.0,18.5945,18.5945,18.4889,18.4985,53286.0
2021-01-21 15:30:00,19.27,19.29,19.2,19.21,171633.0,18.4889,18.5081,18.4218,18.4314,171633.0
2021-01-22 09:30:00,19.12,19.19,18.98,19.04,56845.0,18.345,18.4122,18.2107,18.2682,56845.0
2021-01-22 10:00:00,19.05,19.05,18.81,18.82,38688.0,18.2778,18.2778,18.0476,18.0572,38688.0
2021-01-22 10:30:00,18.83,18.93,18.82,18.85,45012.0,18.0668,18.1627,18.0572,18.086,45012.0
2021-01-22 11:00:00,18.85,18.92,18.8,18.81,21754.0,18.086,18.1531,18.038,18.0476,21754.0
2021-01-22 11:30:00,18.81,18.88,18.81,18.82,20004.0,18.0476,18.1147,18.0476,18.0572,20004.0
2021-01-22 12:00:00,18.83,18.85,18.74,18.74,28186.0,18.0668,18.086,17.9804,17.9804,28186.0
2021-01-22 12:30:00,18.75,18.81,18.74,18.8,48104.0,17.99,18.0476,17.9804,18.038,48104.0
2021-01-22 13:00:00,18.81,18.81,18.75,18.8,24189.0,18.0476,18.0476,17.99,18.038,24189.0
2021-01-22 13:30:00,18.8,18.8,18.74,18.75,32506.0,18.038,18.038,17.9804,17.99,32506.0
2021-01-22 14:00:00,18.75,18.75,18.7,18.71,37937.0,17.99,17.99,17.942,17.9516,37937.0
2021-01-22 14:30:00,18.71,18.73,18.63,18.71,142993.0,17.9516,17.9708,17.8749,17.9516,142993.0
2021-01-22 15:00:00,18.71,18.73,18.68,18.71,80108.0,17.9516,17.9708,17.9228,17.9516,80108.0
2021-01-22 15:30:00,18.7,18.71,18.56,18.56,615503.0,17.942,17.9516,17.8077,17.8077,615503.0
2021-01-25 09:30:00,18.42,18.79,18.29,18.7,135131.0,17.6734,18.0284,17.5486,17.942,135131.0
2021-01-25 10:00:00,18.7,18.87,18.7,18.8,124498.0,17.942,18.1051,17.942,18.038,124498.0
2021-01-25 10:30:00,18.8,18.82,18.5,18.51,85652.0,18.038,18.0572,17.7501,17.7597,85652.0
2021-01-25 11:00:00,18.51,18.58,18.34,18.39,121099.0,17.7597,17.8269,17.5966,17.6446,121099.0
2021-01-25 11:30:00,18.39,18.51,18.37,18.48,43813.0,17.6446,17.7597,17.6254,17.7309,43813.0
2021-01-25 12:00:00,18.49,18.59,18.37,18.44,176188.0,17.7405,17.8365,17.6254,17.6926,176188.0
2021-01-25 12:30:00,18.43,18.54,18.4,18.5,96412.0,17.683,17.7885,17.6542,17.7501,96412.0
2021-01-25 13:00:00,18.5,18.54,18.47,18.48,61166.0,17.7501,17.7885,17.7214,17.7309,61166.0
2021-01-25 13:30:00,18.48,18.59,18.48,18.55,128388.0,17.7309,17.8365,17.7309,17.7981,128388.0
2021-01-25 14:00:00,18.54,18.56,18.48,18.52,64029.0,17.7885,17.8077,17.7309,17.7693,64029.0
2021-01-25 14:30:00,18.52,18.61,18.5,18.61,71092.0,17.7693,17.8557,17.7501,17.8557,71092.0
2021-01-25 15:00:00,18.61,18.65,18.57,18.62,68932.0,17.8557,17.8941,17.8173,17.8653,68932.0
2021-01-25 15:30:00,18.61,18.76,18.6,18.75,341738.0,17.8557,17.9996,17.8461,17.99,341738.0
2021-01-26 09:30:00,18.94,19.11,18.56,19.09,95058.0,18.1723,18.3354,17.8077,18.3162,95058.0
2021-01-26 10:00:00,19.07,19.08,18.88,19.02,75696.0,18.297,18.3066,18.1147,18.2491,75696.0
2021-01-26 10:30:00,19.02,19.11,18.99,19.01,51495.0,18.2491,18.3354,18.2203,18.2395,51495.0
2021-01-26 11:00:00,19.01,19.07,18.97,18.98,60624.0,18.2395,18.297,18.2011,18.2107,60624.0
2021-01-26 11:30:00,18.97,18.97,18.84,18.85,41682.0,18.2011,18.2011,18.0764,18.086,41682.0
2021-01-26 12:00:00,18.85,18.92,18.85,18.91,52823.0,18.086,18.1531,18.086,18.1435,52823.0
2021-01-26 12:30:00,18.92,18.93,18.86,18.86,50066.0,18.1531,18.1627,18.0955,18.0955,50066.0
2021-01-26 13:00:00,18.88,18.9,18.85,18.88,31340.0,18.1147,18.1339,18.086,18.1147,31340.0
2021-01-26 13:30:00,18.87,18.91,18.86,18.9,35903.0,18.1051,18.1435,18.0955,18.1339,35903.0
2021-01-26 14:00:00,18.89,19.02,18.89,19.01,90098.0,18.1243,18.2491,18.1243,18.2395,90098.0
2021-01-26 14:30:00,19.0,19.04,18.96,19.04,257172.0,18.2299,18.2682,18.1915,18.2682,257172.0
2021-01-26 15:00:00,19.03,19.11,19.02,19.11,65716.0,18.2587,18.3354,18.2491,18.3354,65716.0
2021-01-26 15:30:00,19.11,19.18,19.09,19.13,391912.0,18.3354,18.4026,18.3162,18.3546,391912.0
2021-01-27 09:30:00,19.42,19.89,19.17,19.47,700817.0,18.6328,19.0838,18.393,18.6808,700817.0
2021-01-27 10:00:00,19.48,19.7,19.28,19.67,445326.0,18.6904,18.9015,18.4985,18.8727,445326.0
2021-01-27 10:30:00,19.68,20.05,19.67,20.01,486272.0,18.8823,19.2373,18.8727,19.1989,486272.0
2021-01-27 11:00:00,20.0,20.05,19.79,19.82,146768.0,19.1893,19.2373,18.9878,19.0166,146768.0
2021-01-27 11:30:00,19.83,19.95,19.74,19.77,260382.0,19.0262,19.1414,18.9399,18.9687,260382.0
2021-01-27 12:00:00,19.76,19.84,19.64,19.69,226952.0,18.9591,19.0358,18.8439,18.8919,226952.0
2021-01-27 12:30:00,19.7,19.78,19.65,19.77,123608.0,18.9015,18.9783,18.8535,18.9687,123608.0
2021-01-27 13:00:00,19.77,19.85,19.73,19.84,104165.0,18.9687,19.0454,18.9303,19.0358,104165.0
2021-01-27 13:30:00,19.85,19.91,19.75,19.79,140774.0,19.0454,19.103,18.9495,18.9878,140774.0
2021-01-27 14:00:00,19.79,19.87,19.62,19.64,137490.0,18.9878,19.0646,18.8247,18.8439,137490.0
2021-01-27 14:30:00,19.65,19.71,19.61,19.61,213038.0,18.8535,18.9111,18.8151,18.8151,213038.0
2021-01-27 15:00:00,19.6,19.65,19.46,19.5,359712.0,18.8056,18.8535,18.6712,18.7096,359712.0
2021-01-27 15:30:00,19.5,19.62,19.35,19.58,813245.0,18.7096,18.8247,18.5657,18.7864,813245.0
2021-01-28 09:30:00,19.76,19.81,19.44,19.64,228918.0,18.9591,19.007,18.652,18.8439,228918.0
2021-01-28 10:00:00,19.63,19.74,19.56,19.64,183476.0,18.8343,18.9399,18.7672,18.8439,183476.0
2021-01-28 10:30:00,19.65,19.76,19.41,19.44,291530.0,18.8535,18.9591,18.6233,18.652,291530.0
2021-01-28 11:00:00,19.43,19.47,19.24,19.26,132447.0,18.6424,18.6808,18.4601,18.4793,132447.0
2021-01-28 11:30:00,19.27,19.39,19.22,19.38,156623.0,18.4889,18.6041,18.441,18.5945,156623.0
2021-01-28 12:00:00,19.39,19.47,19.39,19.42,98083.0,18.6041,18.6808,18.6041,18.6328,98083.0
2021-01-28 12:30:00,19.43,19.44,19.35,19.44,79614.0,18.6424,18.652,18.5657,18.652,79614.0
2021-01-28 13:00:00,19.44,19.52,19.42,19.42,84611.0,18.652,18.7288,18.6328,18.6328,84611.0
2021-01-28 13:30:00,19.42,19.52,19.41,19.44,118811.0,18.6328,18.7288,18.6233,18.652,118811.0
2021-01-28 14:00:00,19.45,19.51,19.42,19.46,93635.0,18.6616,18.7192,18.6328,18.6712,93635.0
2021-01-28 14:30:00,19.46,19.52,19.44,19.51,92874.0,18.6712,18.7288,18.652,18.7192,92874.0
2021-01-28 15:00:00,19.51,19.67,19.49,19.6,324886.0,18.7192,18.8727,18.7,18.8056,324886.0
2021-01-28 15:30:00,19.6,19.62,19.5,19.5,627503.0,18.8056,18.8247,18.7096,18.7096,627503.0
2021-01-29 09:30:00,19.49,19.87,19.43,19.86,139105.0,18.7,19.0646,18.6424,19.055,139105.0
2021-01-29 10:00:00,19.86,19.89,19.77,19.87,56430.0,19.055,19.0838,18.9687,19.0646,56430.0
2021-01-29 10:30:00,19.86,19.94,19.83,19.84,67544.0,19.055,19.1318,19.0262,19.0358,67544.0
2021-01-29 11:00:00,19.85,19.87,19.7,19.7,97530.0,19.0454,19.0646,18.9015,18.9015,97530.0
2021-01-29 11:30:00,19.7,19.74,19.65,19.73,112531.0,18.9015,18.9399,18.8535,18.9303,112531.0
2021-01-29 12:00:00,19.72,19.76,19.54,19.58,87308.0,18.9207,18.9591,18.748,18.7864,87308.0
2021-01-29 12:30:00,19.58,19.6,19.42,19.45,102932.0,18.7864,18.8056,18.6328,18.6616,102932.0
2021-01-29 13:00:00,19.45,19.55,19.39,19.54,117524.0,18.6616,18.7576,18.6041,18.748,117524.0
2021-01-29 13:30:00,19.54,19.54,19.44,19.46,78251.0,18.748,18.748,18.652,18.6712,78251.0
2021-01-29 14:00:00,19.46,19.64,19.46,19.53,166973.0,18.6712,18.8439,18.6712,18.7384,166973.0
2021-01-29 14:30:00,19.52,19.54,19.46,19.52,119982.0,18.7288,18.748,18.6712,18.7288,119982.0
2021-01-29 15:00:00,19.52,19.65,19.51,19.62,113765.0,18.7288,18.8535,18.7192,18.8247,113765.0
2021-01-29 15:30:00,19.62,19.62,19.39,19.4,518732.0,18.8247,18.8247,18.6041,18.6137,518732.0
2021-02-01 09:30:00,19.33,19.5,19.06,19.08,215666.0,18.5465,18.7096,18.2874,18.3066,215666.0
2021-02-01 10:00:00,19.08,19.08,18.71,18.73,174578.0,18.3066,18.3066,17.9516,17.9708,174578.0
2021-02-01 10:30:00,18.73,19.12,18.73,19.11,173552.0,17.9708,18.345,17.9708,18.3354,173552.0
2021-02-01 11:00:00,19.11,19.27,19.06,19.23,137981.0,18.3354,18.4889,18.2874,18.4505,137981.0
2021-02-01 11:30:00,19.23,19.26,19.13,19.19,115871.0,18.4505,18.4793,18.3546,18.4122,115871.0
2021-02-01 12:00:00,19.19,19.21,19.13,19.19,85824.0,18.4122,18.4314,18.3546,18.4122,85824.0
2021-02-01 12:30:00,19.19,19.25,19.17,19.21,65316.0,18.4122,18.4697,18.393,18.4314,65316.0
2021-02-01 13:00:00,19.21,19.21,19.13,19.16,75641.0,18.4314,18.4314,18.3546,18.3834,75641.0
2021-02-01 13:30:00,19.16,19.26,19.16,19.25,75666.0,18.3834,18.4793,18.3834,18.4697,75666.0
2021-02-01 14:00:00,19.25,19.31,19.23,19.3,76839.0,18.4697,18.5273,18.4505,18.5177,76839.0
2021-02-01 14:30:00,19.31,19.36,19.29,19.31,64599.0,18.5273,18.5753,18.5081,18.5273,64599.0
2021-02-01 15:00:00,19.3,19.38,19.29,19.37,135766.0,18.5177,18.5945,18.5081,18.5849,135766.0
2021-02-01 15:30:00,19.36,19.46,19.35,19.38,414543.0,18.5753,18.6712,18.5657,18.5945,414543.0
2021-02-02 09:30:00,19.52,19.7,19.41,19.62,183350.0,18.7288,18.9015,18.6233,18.8247,183350.0
2021-02-02 10:00:00,19.63,19.81,19.59,19.73,102051.0,18.8343,19.007,18.796,18.9303,102051.0
2021-02-02 10:30:00,19.74,19.79,19.7,19.77,91820.0,18.9399,18.9878,18.9015,18.9687,91820.0
2021-02-02 11:00:00,19.76,19.88,19.75,19.85,94296.0,18.9591,19.0742,18.9495,19.0454,94296.0
2021-02-02 11:30:00,19.85,19.88,19.8,19.81,44438.0,19.0454,19.0742,18.9974,19.007,44438.0
2021-02-02 12:00:00,19.81,19.84,19.77,19.78,34991.0,19.007,19.0358,18.9687,18.9783,34991.0
2021-02-02 12:30:00,19.79,19.84,19.76,19.84,44525.0,18.9878,19.0358,18.9591,19.0358,44525.0
2021-02-02 13:00:00,19.84,19.95,19.72,19.76,88623.0,19.0358,19.1414,18.9207,18.9591,88623.0
2021-02-02 13:30:00,19.76,19.83,19.75,19.78,75752.0,18.9591,19.0262,18.9495,18.9783,75752.0
2021-02-02 14:00:00,19.78,19.89,19.78,19.84,81037.0,18.9783,19.0838,18.9783,19.0358,81037.0
2021-02-02 14:30:00,19.83,20.0,19.83,19.95,90409.0,19.0262,19.1893,19.0262,19.1414,90409.0
2021-02-02 15:00:00,19.95,19.95,19.83,19.85,74377.0,19.1414,19.1414,19.0262,19.0454,74377.0
2021-02-02 15:30:00,19.85,19.9,19.76,19.79,330999.0,19.0454,19.0934,18.9591,18.9878,330999.0
2021-02-03 09:30:00,19.62,19.79,19.61,19.76,87629.0,18.8247,18.9878,18.8151,18.9591,87629.0
2021-02-03 10:00:00,19.75,19.78,19.64,19.65,81233.0,18.9495,18.9783,18.8439,18.8535,81233.0
2021-02-03 10:30:00,19.65,19.78,19.58,19.75,61174.0,18.8535,18.9783,18.7864,18.9495,61174.0
2021-02-03 11:00:00,19.75,19.78,19.67,19.75,49790.0,18.9495,18.9783,18.8727,18.9495,49790.0
2021-02-03 11:30:00,19.76,19.77,19.71,19.76,37295.0,18.9591,18.9687,18.9111,18.9591,37295.0
2021-02-03 12:00:00,19.76,19.76,19.65,19.68,47070.0,18.9591,18.9591,18.8535,18.8823,47070.0
2021-02-03 12:30:00,19.68,19.87,19.67,19.87,68960.0,18.8823,19.0646,18.8727,19.0646,68960.0
2021-02-03 13:00:00,19.86,19.91,19.84,19.89,43901.0,19.055,19.103,19.0358,19.0838,43901.0
2021-02-03 13:30:00,19.89,19.92,19.86,19.91,38507.0,19.0838,19.1126,19.055,19.103,38507.0
2021-02-03 14:00:00,19.9,19.94,19.87,19.91,57241.0,19.0934,19.1318,19.0646,19.103,57241.0
2021-02-03 14:30:00,19.9,19.93,19.87,19.89,52766.0,19.0934,19.1222,19.0646,19.0838,52766.0
2021-02-03 15:00:00,19.88,19.9,19.81,19.86,74774.0,19.0742,19.0934,19.007,19.055,74774.0
2021-02-03 15:30:00,19.86,19.91,19.81,19.85,300838.0,19.055,19.103,19.007,19.0454,300838.0
2021-02-04 09:30:00,19.93,20.06,19.84,20.01,129236.0,19.1222,19.2469,19.0358,19.1989,129236.0
2021-02-04 10:00:00,20.01,20.2,20.01,20.16,160772.0,19.1989,19.3812,19.1989,19.3429,160772.0
2021-02-04 10:30:00,20.16,20.31,20.16,20.26,111209.0,19.3429,19.4868,19.3429,19.4388,111209.0
2021-02-04 11:00:00,20.27,20.44,20.21,20.43,289941.0,19.4484,19.6115,19.3908,19.6019,289941.0
2021-02-04 11:30:00,20.44,20.44,20.28,20.34,164290.0,19.6115,19.6115,19.458,19.5156,164290.0
2021-02-04 12:00:00,20.34,20.41,20.32,20.39,87821.0,19.5156,19.5827,19.4964,19.5635,87821.0
2021-02-04 12:30:00,20.39,20.45,20.37,20.45,92919.0,19.5635,19.6211,19.5443,19.6211,92919.0
2021-02-04 13:00:00,20.44,20.45,20.34,20.41,113229.0,19.6115,19.6211,19.5156,19.5827,113229.0
2021-02-04 13:30:00,20.42,20.51,20.41,20.48,82960.0,19.5923,19.6787,19.5827,19.6499,82960.0
2021-02-04 14:00:00,20.48,20.56,20.43,20.46,114839.0,19.6499,19.7266,19.6019,19.6307,114839.0
2021-02-04 14:30:00,20.46,20.46,20.13,20.17,336931.0,19.6307,19.6307,19.3141,19.3524,336931.0
2021-02-04 15:00:00,20.17,20.21,20.1,20.21,200288.0,19.3524,19.3908,19.2853,19.3908,200288.0
2021-02-04 15:30:00,20.21,20.31,20.16,20.3,675738.0,19.3908,19.4868,19.3429,19.4772,675738.0
2021-02-05 09:30:00,21.99,22.2,21.38,21.99,860768.0,21.0987,21.3002,20.5134,21.0987,860768.0
2021-02-05 10:00:00,22.01,22.25,21.9,22.13,326248.0,21.1179,21.3481,21.0123,21.233,326248.0
2021-02-05 10:30:00,22.13,22.25,21.74,21.88,1267187.0,21.233,21.3481,20.8588,20.9931,1267187.0
2021-02-05 11:00:00,21.89,21.89,21.77,21.85,113756.0,21.0027,21.0027,20.8876,20.9644,113756.0
2021-02-05 11:30:00,21.85,21.85,21.55,21.59,157935.0,20.9644,20.9644,20.6765,20.7149,157935.0
2021-02-05 12:00:00,21.59,21.62,21.48,21.59,141111.0,20.7149,20.7437,20.6093,20.7149,141111.0
2021-02-05 12:30:00,21.59,21.71,21.55,21.71,779460.0,20.7149,20.83,20.6765,20.83,779460.0
2021-02-05 13:00:00,21.71,21.72,21.39,21.41,147239.0,20.83,20.8396,20.523,20.5422,147239.0
2021-02-05 13:30:00,21.41,21.45,21.35,21.4,110321.0,20.5422,20.5806,20.4846,20.5326,110321.0
2021-02-05 14:00:00,21.41,21.42,21.28,21.37,121283.0,20.5422,20.5518,20.4175,20.5038,121283.0
2021-02-05 14:30:00,21.38,21.38,21.26,21.31,165006.0,20.5134,20.5134,20.3983,20.4462,165006.0
2021-02-05 15:00:00,21.31,21.34,21.21,21.21,373144.0,20.4462,20.475,20.3503,20.3503,373144.0
2021-02-05 15:30:00,21.21,21.29,21.08,21.22,1179859.0,20.3503,20.427,20.2256,20.3599,1179859.0
2021-02-08 09:30:00,21.27,21.82,21.27,21.75,212966.0,20.4079,20.9356,20.4079,20.8684,212966.0
2021-02-08 10:00:00,21.76,21.77,21.62,21.69,132843.0,20.878,20.8876,20.7437,20.8108,132843.0
2021-02-08 10:30:00,21.69,21.72,21.45,21.49,233522.0,20.8108,20.8396,20.5806,20.6189,233522.0
2021-02-08 11:00:00,21.49,21.5,21.37,21.43,121722.0,20.6189,20.6285,20.5038,20.5614,121722.0
2021-02-08 11:30:00,21.43,21.5,21.38,21.46,129936.0,20.5614,20.6285,20.5134,20.5902,129936.0
2021-02-08 12:00:00,21.46,21.48,21.39,21.44,143486.0,20.5902,20.6093,20.523,20.571,143486.0
2021-02-08 12:30:00,21.43,21.47,21.36,21.39,100489.0,20.5614,20.5998,20.4942,20.523,100489.0
2021-02-08 13:00:00,21.39,21.39,21.32,21.39,221310.0,20.523,20.523,20.4558,20.523,221310.0
2021-02-08 13:30:00,21.39,21.51,21.36,21.5,155924.0,20.523,20.6381,20.4942,20.6285,155924.0
2021-02-08 14:00:00,21.5,21.57,21.49,21.54,148375.0,20.6285,20.6957,20.6189,20.6669,148375.0
2021-02-08 14:30:00,21.53,21.65,21.53,21.65,141200.0,20.6573,20.7725,20.6573,20.7725,141200.0
2021-02-08 15:00:00,21.64,21.73,21.56,21.59,328805.0,20.7629,20.8492,20.6861,20.7149,328805.0
2021-02-08 15:30:00,21.59,21.71,21.56,21.69,643973.0,20.7149,20.83,20.6861,20.8108,643973.0
2021-02-09 09:30:00,21.82,22.13,21.75,22.06,208557.0,20.9356,21.233,20.8684,21.1658,208557.0
2021-02-09 10:00:00,22.07,22.1,21.97,22.07,146925.0,21.1754,21.2042,21.0795,21.1754,146925.0
2021-02-09 10:30:00,22.07,22.16,22.0,22.09,172965.0,21.1754,21.2618,21.1083,21.1946,172965.0
2021-02-09 11:00:00,22.09,22.1,21.95,21.99,241276.0,21.1946,21.2042,21.0603,21.0987,241276.0
2021-02-09 11:30:00,21.99,22.03,21.91,22.01,175895.0,21.0987,21.1371,21.0219,21.1179,175895.0
2021-02-09 12:00:00,22.01,22.18,22.01,22.17,109358.0,21.1179,21.281,21.1179,21.2714,109358.0
2021-02-09 12:30:00,22.16,22.24,22.12,22.2,95114.0,21.2618,21.3385,21.2234,21.3002,95114.0
2021-02-09 13:00:00,22.2,22.27,22.17,22.25,109481.0,21.3002,21.3673,21.2714,21.3481,109481.0
2021-02-09 13:30:00,22.25,22.25,22.18,22.21,97001.0,21.3481,21.3481,21.281,21.3098,97001.0
2021-02-09 14:00:00,22.21,22.27,22.2,22.21,127469.0,21.3098,21.3673,21.3002,21.3098,127469.0
2021-02-09 14:30:00,22.21,22.27,22.09,22.27,949058.0,21.3098,21.3673,21.1946,21.3673,949058.0
2021-02-09 15:00:00,22.27,22.38,22.25,22.27,122978.0,21.3673,21.4729,21.3481,21.3673,122978.0
2021-02-09 15:30:00,22.27,22.31,22.16,22.18,438289.0,21.3673,21.4057,21.2618,21.281,438289.0
2021-02-10 09:30:00,22.3,22.45,22.22,22.38,160010.0,21.3961,21.54,21.3194,21.4729,160010.0
2021-02-10 10:00:00,22.39,22.51,22.2,22.33,125775.0,21.4825,21.5976,21.3002,21.4249,125775.0
2021-02-10 10:30:00,22.36,22.49,22.27,22.48,159837.0,21.4537,21.5784,21.3673,21.5688,159837.0
2021-02-10 11:00:00,22.48,22.57,22.45,22.49,64729.0,21.5688,21.6552,21.54,21.5784,64729.0
2021-02-10 11:30:00,22.5,22.53,22.45,22.49,46180.0,21.588,21.6168,21.54,21.5784,46180.0
2021-02-10 12:00:00,22.48,22.48,22.28,22.36,78558.0,21.5688,21.5688,21.3769,21.4537,78558.0
2021-02-10 12:30:00,22.36,22.48,22.35,22.47,76838.0,21.4537,21.5688,21.4441,21.5592,76838.0
2021-02-10 13:00:00,22.48,22.59,22.46,22.53,134014.0,21.5688,21.6744,21.5496,21.6168,134014.0
2021-02-10 13:30:00,22.54,22.57,22.47,22.54,61469.0,21.6264,21.6552,21.5592,21.6264,61469.0
2021-02-10 14:00:00,22.53,22.81,22.51,22.8,324751.0,21.6168,21.8854,21.5976,21.8758,324751.0
2021-02-10 14:30:00,22.8,22.88,22.74,22.86,249426.0,21.8758,21.9526,21.8183,21.9334,249426.0
2021-02-10 15:00:00,22.86,22.89,22.56,22.61,167406.0,21.9334,21.9622,21.6456,21.6935,167406.0
2021-02-10 15:30:00,22.61,22.66,22.58,22.63,572429.0,21.6935,21.7415,21.6648,21.7127,572429.0
2021-02-11 09:30:00,22.6,22.81,22.5,22.76,169047.0,21.684,21.8854,21.588,21.8375,169047.0
2021-02-11 10:00:00,22.76,22.79,22.61,22.65,115215.0,21.8375,21.8663,21.6935,21.7319,115215.0
2021-02-11 10:30:00,22.64,22.9,22.63,22.76,139797.0,21.7223,21.9718,21.7127,21.8375,139797.0
2021-02-11 11:00:00,22.76,22.82,22.67,22.8,127901.0,21.8375,21.895,21.7511,21.8758,127901.0
2021-02-11 11:30:00,22.81,22.98,22.78,22.89,92144.0,21.8854,22.0485,21.8567,21.9622,92144.0
2021-02-11 12:00:00,22.89,22.89,22.68,22.69,133320.0,21.9622,21.9622,21.7607,21.7703,133320.0
2021-02-11 12:30:00,22.69,22.75,22.66,22.75,86047.0,21.7703,21.8279,21.7415,21.8279,86047.0
2021-02-11 13:00:00,22.75,22.86,22.71,22.78,71575.0,21.8279,21.9334,21.7895,21.8567,71575.0
2021-02-11 13:30:00,22.77,22.83,22.76,22.8,54693.0,21.8471,21.9046,21.8375,21.8758,54693.0
2021-02-11 14:00:00,22.78,22.79,22.74,22.79,73451.0,21.8567,21.8663,21.8183,21.8663,73451.0
2021-02-11 14:30:00,22.78,22.88,22.77,22.87,107756.0,21.8567,21.9526,21.8471,21.943,107756.0
2021-02-11 15:00:00,22.87,23.08,22.86,23.04,201260.0,21.943,22.1445,21.9334,22.1061,201260.0
2021-02-11 15:30:00,23.04,23.06,22.98,23.05,447818.0,22.1061,22.1253,22.0485,22.1157,447818.0
2021-02-12 09:30:00,23.74,24.06,23.38,23.81,1036131.0,22.7777,23.0848,22.4323,22.8449,1036131.0
2021-02-12 10:00:00,23.81,23.9,23.68,23.79,175014.0,22.8449,22.9313,22.7202,22.8257,175014.0
2021-02-12 10:30:00,23.78,23.82,23.66,23.71,453993.0,22.8161,22.8545,22.701,22.749,453993.0
2021-02-12 11:00:00,23.72,23.73,23.44,23.51,154242.0,22.7586,22.7681,22.4899,22.5571,154242.0
2021-02-12 11:30:00,23.51,23.58,23.41,23.44,119671.0,22.5571,22.6242,22.4611,22.4899,119671.0
2021-02-12 12:00:00,23.45,23.51,23.43,23.45,83439.0,22.4995,22.5571,22.4803,22.4995,83439.0
2021-02-12 12:30:00,23.45,23.47,23.39,23.43,76166.0,22.4995,22.5187,22.4419,22.4803,76166.0
2021-02-12 13:00:00,23.42,23.55,23.4,23.51,120935.0,22.4707,22.5954,22.4515,22.5571,120935.0
2021-02-12 13:30:00,23.51,23.55,23.48,23.51,131140.0,22.5571,22.5954,22.5283,22.5571,131140.0
2021-02-12 14:00:00,23.52,23.6,23.48,23.6,115873.0,22.5667,22.6434,22.5283,22.6434,115873.0
2021-02-12 14:30:00,23.59,23.6,23.47,23.58,108900.0,22.6338,22.6434,22.5187,22.6242,108900.0
2021-02-12 15:00:00,23.58,23.61,23.54,23.58,215615.0,22.6242,22.653,22.5859,22.6242,215615.0
2021-02-12 15:30:00,23.59,23.75,23.58,23.71,619762.0,22.6338,22.7873,22.6242,22.749,619762.0
2021-02-16 09:30:00,23.61,23.72,23.49,23.6,397297.0,22.653,22.7586,22.5379,22.6434,397297.0
2021-02-16 10:00:00,23.61,23.65,23.44,23.64,310887.0,22.653,22.6914,22.4899,22.6818,310887.0
2021-02-16 10:30:00,23.64,23.85,23.55,23.8,260468.0,22.6818,22.8833,22.5954,22.8353,260468.0
2021-02-16 11:00:00,23.8,23.86,23.66,23.66,337025.0,22.8353,22.8929,22.701,22.701,337025.0
2021-02-16 11:30:00,23.67,23.75,23.65,23.72,123011.0,22.7106,22.7873,22.6914,22.7586,123011.0
2021-02-16 12:00:00,23.71,23.75,23.69,23.73,61934.0,22.749,22.7873,22.7298,22.7681,61934.0
2021-02-16 12:30:00,23.73,23.75,23.71,23.74,46370.0,22.7681,22.7873,22.749,22.7777,46370.0
2021-02-16 13:00:00,23.73,23.74,23.69,23.71,66320.0,22.7681,22.7777,22.7298,22.749,66320.0
2021-02-16 13:30:00,23.71,23.73,23.65,23.7,46739.0,22.749,22.7681,22.6914,22.7394,46739.0
2021-02-16 14:00:00,23.7,23.82,23.69,23.79,90551.0,22.7394,22.8545,22.7298,22.8257,90551.0
2021-02-16 14:30:00,23.79,23.8,23.73,23.75,89902.0,22.8257,22.8353,22.7681,22.7873,89902.0
2021-02-16 15:00:00,23.75,23.79,23.72,23.76,131575.0,22.7873,22.8257,22.7586,22.7969,131575.0
2021-02-16 15:30:00,23.75,23.83,23.73,23.8,617598.0,22.7873,22.8641,22.7681,22.8353,617598.0
2021-02-17 09:30:00,24.05,24.22,23.62,23.79,411977.0,23.0752,23.2383,22.6626,22.8257,411977.0
2021-02-17 10:00:00,23.78,23.82,23.29,23.39,270597.0,22.8161,22.8545,22.346,22.4419,270597.0
2021-02-17 10:30:00,23.38,23.53,23.36,23.49,187439.0,22.4323,22.5763,22.4131,22.5379,187439.0
2021-02-17 11:00:00,23.48,23.48,23.36,23.43,152666.0,22.5283,22.5283,22.4131,22.4803,152666.0
2021-02-17 11:30:00,23.42,23.48,23.35,23.45,152190.0,22.4707,22.5283,22.4036,22.4995,152190.0
2021-02-17 12:00:00,23.46,23.5,23.41,23.48,122545.0,22.5091,22.5475,22.4611,22.5283,122545.0
2021-02-17 12:30:00,23.49,23.49,23.4,23.41,67823.0,22.5379,22.5379,22.4515,22.4611,67823.0
2021-02-17 13:00:00,23.41,23.45,23.34,23.37,485213.0,22.4611,22.4995,22.394,22.4227,485213.0
2021-02-17 13:30:00,23.37,23.38,23.08,23.27,302947.0,22.4227,22.4323,22.1445,22.3268,302947.0
2021-02-17 14:00:00,23.27,23.37,23.1,23.13,210703.0,22.3268,22.4227,22.1637,22.1925,210703.0
2021-02-17 14:30:00,23.13,23.21,23.12,23.18,113130.0,22.1925,22.2692,22.1829,22.2404,113130.0
2021-02-17 15:00:00,23.18,23.28,23.17,23.21,143522.0,22.2404,22.3364,22.2308,22.2692,143522.0
2021-02-17 15:30:00,23.21,23.29,23.16,23.17,673429.0,22.2692,22.346,22.2213,22.2308,673429.0
2021-02-18 09:30:00,23.16,23.25,22.9,23.24,462597.0,22.2213,22.3076,21.9718,22.298,462597.0
2021-02-18 10:00:00,23.24,23.25,22.95,23.02,244101.0,22.298,22.3076,22.0198,22.0869,244101.0
2021-02-18 10:30:00,23.01,23.04,22.97,22.98,145064.0,22.0773,22.1061,22.039,22.0485,145064.0
2021-02-18 11:00:00,22.98,23.07,22.94,23.03,127591.0,22.0485,22.1349,22.0102,22.0965,127591.0
2021-02-18 11:30:00,23.03,23.25,22.97,23.08,755380.0,22.0965,22.3076,22.039,22.1445,755380.0
2021-02-18 12:00:00,23.08,23.08,22.83,22.93,213167.0,22.1445,22.1445,21.9046,22.0006,213167.0
2021-02-18 12:30:00,22.93,22.93,22.74,22.8,172310.0,22.0006,22.0006,21.8183,21.8758,172310.0
2021-02-18 13:00:00,22.8,22.8,22.69,22.77,118584.0,21.8758,21.8758,21.7703,21.8471,118584.0
2021-02-18 13:30:00,22.77,22.79,22.67,22.73,156969.0,21.8471,21.8663,21.7511,21.8087,156969.0
2021-02-18 14:00:00,22.73,22.75,22.68,22.72,172879.0,21.8087,21.8279,21.7607,21.7991,172879.0
2021-02-18 14:30:00,22.73,22.78,22.72,22.75,238586.0,21.8087,21.8567,21.7991,21.8279,238586.0
2021-02-18 15:00:00,22.74,22.83,22.74,22.8,280930.0,21.8183,21.9046,21.8183,21.8758,280930.0
2021-02-18 15:30:00,22.8,22.8,22.62,22.65,694954.0,21.8758,21.8758,21.7031,21.7319,694954.0
2021-02-19 09:30:00,22.67,22.82,22.67,22.68,274404.0,21.7511,21.895,21.7511,21.7607,274404.0
2021-02-19 10:00:00,22.7,22.72,22.61,22.68,179824.0,21.7799,21.7991,21.6935,21.7607,179824.0
2021-02-19 10:30:00,22.68,22.68,22.61,22.63,155084.0,21.7607,21.7607,21.6935,21.7127,155084.0
2021-02-19 11:00:00,22.63,22.75,22.62,22.71,248146.0,21.7127,21.8279,21.7031,21.7895,248146.0
2021-02-19 11:30:00,22.71,22.73,22.63,22.63,99975.0,21.7895,21.8087,21.7127,21.7127,99975.0
2021-02-19 12:00:00,22.63,22.74,22.61,22.66,435718.0,21.7127,21.8183,21.6935,21.7415,435718.0
2021-02-19 12:30:00,22.65,22.67,22.53,22.6,308354.0,21.7319,21.7511,21.6168,21.684,308354.0
2021-02-19 13:00:00,22.61,22.65,22.43,22.5,554055.0,21.6935,21.7319,21.5208,21.588,554055.0
2021-02-19 13:30:00,22.5,22.57,22.47,22.56,162082.0,21.588,21.6552,21.5592,21.6456,162082.0
2021-02-19 14:00:00,22.55,22.59,22.47,22.48,378022.0,21.636,21.6744,21.5592,21.5688,378022.0
2021-02-19 14:30:00,22.48,22.56,22.48,22.53,182336.0,21.5688,21.6456,21.5688,21.6168,182336.0
2021-02-19 15:00:00,22.54,22.59,22.52,22.57,285206.0,21.6264,21.6744,21.6072,21.6552,285206.0
2021-02-19 15:30:00,22.57,22.61,22.48,22.49,1075127.0,21.6552,21.6935,21.5688,21.5784,1075127.0
2021-02-22 09:30:00,22.29,23.11,22.22,23.09,2084134.0,21.3865,22.1733,21.3194,22.1541,2084134.0
2021-02-22 10:00:00,23.1,23.19,22.98,23.09,661590.0,22.1637,22.25,22.0485,22.1541,661590.0
2021-02-22 10:30:00,23.09,23.28,23.06,23.26,398561.0,22.1541,22.3364,22.1253,22.3172,398561.0
2021-02-22 11:00:00,23.27,23.36,23.11,23.33,475306.0,22.3268,22.4131,22.1733,22.3844,475306.0
2021-02-22 11:30:00,23.35,23.41,23.31,23.37,143618.0,22.4036,22.4611,22.3652,22.4227,143618.0
2021-02-22 12:00:00,23.37,23.44,23.28,23.43,139553.0,22.4227,22.4899,22.3364,22.4803,139553.0
2021-02-22 12:30:00,23.43,23.51,23.38,23.49,349491.0,22.4803,22.5571,22.4323,22.5379,349491.0
2021-02-22 13:00:00,23.48,23.59,23.47,23.55,217277.0,22.5283,22.6338,22.5187,22.5954,217277.0
2021-02-22 13:30:00,23.55,23.58,23.48,23.52,176467.0,22.5954,22.6242,22.5283,22.5667,176467.0
2021-02-22 14:00:00,23.52,23.56,23.49,23.55,272827.0,22.5667,22.605,22.5379,22.5954,272827.0
2021-02-22 14:30:00,23.55,23.61,23.48,23.53,385272.0,22.5954,22.653,22.5283,22.5763,385272.0
2021-02-22 15:00:00,23.53,23.53,23.28,23.29,255677.0,22.5763,22.5763,22.3364,22.346,255677.0
2021-02-22 15:30:00,23.29,23.39,23.26,23.36,701331.0,22.346,22.4419,22.3172,22.4131,701331.0
2021-02-23 09:30:00,23.17,23.35,23.0,23.28,387347.0,22.2308,22.4036,22.0677,22.3364,387347.0
2021-02-23 10:00:00,23.28,23.39,23.19,23.3,230064.0,22.3364,22.4419,22.25,22.3556,230064.0
2021-02-23 10:30:00,23.3,23.42,23.13,23.34,424818.0,22.3556,22.4707,22.1925,22.394,424818.0
2021-02-23 11:00:00,23.34,23.4,23.23,23.26,87081.0,22.394,22.4515,22.2884,22.3172,87081.0
2021-02-23 11:30:00,23.28,23.36,23.24,23.29,164611.0,22.3364,22.4131,22.298,22.346,164611.0
2021-02-23 12:00:00,23.28,23.48,23.2,23.47,125323.0,22.3364,22.5283,22.2596,22.5187,125323.0
2021-02-23 12:30:00,23.47,23.54,23.4,23.48,144481.0,22.5187,22.5859,22.4515,22.5283,144481.0
2021-02-23 13:00:00,23.48,23.52,23.35,23.38,172662.0,22.5283,22.5667,22.4036,22.4323,172662.0
2021-02-23 13:30:00,23.38,23.5,23.32,23.48,210439.0,22.4323,22.5475,22.3748,22.5283,210439.0
2021-02-23 14:00:00,23.48,23.58,23.48,23.55,207817.0,22.5283,22.6242,22.5283,22.5954,207817.0
2021-02-23 14:30:00,23.55,23.56,23.46,23.49,200380.0,22.5954,22.605,22.5091,22.5379,200380.0
2021-02-23 15:00:00,23.48,23.58,23.48,23.57,267821.0,22.5283,22.6242,22.5283,22.6146,267821.0
2021-02-23 15:30:00,23.57,23.61,23.43,23.43,729514.0,22.6146,22.653,22.4803,22.4803,729514.0
2021-02-24 09:30:00,23.38,23.57,23.07,23.43,251095.0,22.4323,22.6146,22.1349,22.4803,251095.0
2021-02-24 10:00:00,23.43,23.64,23.35,23.63,175728.0,22.4803,22.6818,22.4036,22.6722,175728.0
2021-02-24 10:30:00,23.63,23.92,23.54,23.82,315674.0,22.6722,22.9504,22.5859,22.8545,315674.0
2021-02-24 11:00:00,23.8,23.92,23.76,23.77,127768.0,22.8353,22.9504,22.7969,22.8065,127768.0
2021-02-24 11:30:00,23.77,23.88,23.77,23.87,130047.0,22.8065,22.9121,22.8065,22.9025,130047.0
2021-02-24 12:00:00,23.87,23.98,23.86,23.96,98251.0,22.9025,23.008,22.8929,22.9888,98251.0
2021-02-24 12:30:00,23.97,24.05,23.93,23.93,303344.0,22.9984,23.0752,22.96,22.96,303344.0
2021-02-24 13:00:00,23.93,24.08,23.93,24.07,133511.0,22.96,23.104,22.96,23.0944,133511.0
2021-02-24 13:30:00,24.07,24.11,24.0,24.05,155909.0,23.0944,23.1327,23.0272,23.0752,155909.0
2021-02-24 14:00:00,24.05,24.15,24.04,24.11,430770.0,23.0752,23.1711,23.0656,23.1327,430770.0
2021-02-24 14:30:00,24.11,24.12,23.87,23.9,1540367.0,23.1327,23.1423,22.9025,22.9313,1540367.0
2021-02-24 15:00:00,23.9,24.01,23.8,23.86,221490.0,22.9313,23.0368,22.8353,22.8929,221490.0
2021-02-24 15:30:00,23.86,23.91,23.77,23.82,1202077.0,22.8929,22.9409,22.8065,22.8545,1202077.0
2021-02-25 09:30:00,23.78,23.94,23.78,23.92,94360.0,22.8161,22.9696,22.8161,22.9504,94360.0
2021-02-25 10:00:00,23.92,23.92,23.7,23.92,131571.0,22.9504,22.9504,22.7394,22.9504,131571.0
2021-02-25 10:30:00,23.91,23.92,23.78,23.91,160133.0,22.9409,22.9504,22.8161,22.9409,160133.0
2021-02-25 11:00:00,23.91,23.99,23.84,23.99,108159.0,22.9409,23.0176,22.8737,23.0176,108159.0
2021-02-25 11:30:00,23.99,24.09,23.74,23.77,167141.0,23.0176,23.1136,22.7777,22.8065,167141.0
2021-02-25 12:00:00,23.76,23.76,23.6,23.61,97861.0,22.7969,22.7969,22.6434,22.653,97861.0
2021-02-25 12:30:00,23.61,23.66,23.54,23.59,133048.0,22.653,22.701,22.5859,22.6338,133048.0
2021-02-25 13:00:00,23.58,23.69,23.5,23.64,131476.0,22.6242,22.7298,22.5475,22.6818,131476.0
2021-02-25 13:30:00,23.65,23.69,23.54,23.61,68455.0,22.6914,22.7298,22.5859,22.653,68455.0
2021-02-25 14:00:00,23.61,23.68,23.58,23.66,91751.0,22.653,22.7202,22.6242,22.701,91751.0
2021-02-25 14:30:00,23.65,23.65,23.42,23.45,80631.0,22.6914,22.6914,22.4707,22.4995,80631.0
2021-02-25 15:00:00,23.45,23.48,23.28,23.35,136257.0,22.4995,22.5283,22.3364,22.4036,136257.0
2021-02-25 15:30:00,23.35,23.39,23.19,23.2,471907.0,22.4036,22.4419,22.25,22.2596,471907.0
2021-02-26 09:30:00,23.23,23.53,23.13,23.25,131924.0,22.2884,22.5763,22.1925,22.3076,131924.0
2021-02-26 10:00:00,23.25,23.28,23.1,23.12,234679.0,22.3076,22.3364,22.1637,22.1829,234679.0
2021-02-26 10:30:00,23.14,23.3,23.1,23.2,248969.0,22.2021,22.3556,22.1637,22.2596,248969.0
2021-02-26 11:00:00,23.2,23.32,23.17,23.23,261495.0,22.2596,22.3748,22.2308,22.2884,261495.0
2021-02-26 11:30:00,23.23,23.44,23.23,23.38,155273.0,22.2884,22.4899,22.2884,22.4323,155273.0
2021-02-26 12:00:00,23.39,23.51,23.39,23.44,134826.0,22.4419,22.5571,22.4419,22.4899,134826.0
2021-02-26 12:30:00,23.44,23.58,23.41,23.5,157541.0,22.4899,22.6242,22.4611,22.5475,157541.0
2021-02-26 13:00:00,23.5,23.53,23.37,23.46,114119.0,22.5475,22.5763,22.4227,22.5091,114119.0
2021-02-26 13:30:00,23.47,23.51,23.38,23.48,142929.0,22.5187,22.5571,22.4323,22.5283,142929.0
2021-02-26 14:00:00,23.48,23.51,23.33,23.39,149674.0,22.5283,22.5571,22.3844,22.4419,149674.0
2021-02-26 14:30:00,23.39,23.52,23.37,23.48,122306.0,22.4419,22.5667,22.4227,22.5283,122306.0
2021-02-26 15:00:00,23.48,23.54,23.44,23.45,159757.0,22.5283,22.5859,22.4899,22.4995,159757.0
2021-02-26 15:30:00,23.45,23.76,23.42,23.46,827352.0,22.4995,22.7969,22.4707,22.5091,827352.0
2021-03-01 09:30:00,23.8,23.94,23.63,23.91,202756.0,22.8353,22.9696,22.6722,22.9409,202756.0
2021-03-01 10:00:00,23.92,24.11,23.89,24.09,170725.0,22.9504,23.1327,22.9217,23.1136,170725.0
2021-03-01 10:30:00,24.09,24.16,23.95,23.96,114151.0,23.1136,23.1807,22.9792,22.9888,114151.0
2021-03-01 11:00:00,23.97,24.05,23.94,24.04,218012.0,22.9984,23.0752,22.9696,23.0656,218012.0
2021-03-01 11:30:00,24.04,24.16,24.02,24.04,149160.0,23.0656,23.1807,23.0464,23.0656,149160.0
2021-03-01 12:00:00,24.04,24.13,24.0,24.12,135903.0,23.0656,23.1519,23.0272,23.1423,135903.0
2021-03-01 12:30:00,24.12,24.38,24.12,24.3,298498.0,23.1423,23.3918,23.1423,23.315,298498.0
2021-03-01 13:00:00,24.3,24.3,24.06,24.18,462778.0,23.315,23.315,23.0848,23.1999,462778.0
2021-03-01 13:30:00,24.19,24.28,24.16,24.21,127855.0,23.2095,23.2959,23.1807,23.2287,127855.0
2021-03-01 14:00:00,24.21,24.41,24.21,24.41,132346.0,23.2287,23.4206,23.2287,23.4206,132346.0
2021-03-01 14:30:00,24.41,24.5,24.38,24.38,194202.0,23.4206,23.5069,23.3918,23.3918,194202.0
2021-03-01 15:00:00,24.39,24.4,24.28,24.35,256296.0,23.4014,23.411,23.2959,23.363,256296.0
2021-03-01 15:30:00,24.35,24.37,24.26,24.35,713203.0,23.363,23.3822,23.2767,23.363,713203.0
2021-03-02 09:30:00,24.37,24.38,24.03,24.16,377882.0,23.3822,23.3918,23.056,23.1807,377882.0
2021-03-02 10:00:00,24.16,24.22,23.91,23.91,250969.0,23.1807,23.2383,22.9409,22.9409,250969.0
2021-03-02 10:30:00,23.91,24.0,23.8,23.94,303570.0,22.9409,23.0272,22.8353,22.9696,303570.0
2021-03-02 11:00:00,23.93,23.99,23.8,23.86,246092.0,22.96,23.0176,22.8353,22.8929,246092.0
2021-03-02 11:30:00,23.87,23.87,23.74,23.81,185261.0,22.9025,22.9025,22.7777,22.8449,185261.0
2021-03-02 12:00:00,23.8,23.98,23.79,23.94,255439.0,22.8353,23.008,22.8257,22.9696,255439.0
2021-03-02 12:30:00,23.94,23.95,23.85,23.93,116726.0,22.9696,22.9792,22.8833,22.96,116726.0
2021-03-02 13:00:00,23.93,23.95,23.91,23.92,108948.0,22.96,22.9792,22.9409,22.9504,108948.0
2021-03-02 13:30:00,23.93,23.95,23.88,23.89,73801.0,22.96,22.9792,22.9121,22.9217,73801.0
2021-03-02 14:00:00,23.89,23.93,23.77,23.82,110550.0,22.9217,22.96,22.8065,22.8545,110550.0
2021-03-02 14:30:00,23.82,23.84,23.75,23.76,80993.0,22.8545,22.8737,22.7873,22.7969,80993.0
2021-03-02 15:00:00,23.76,23.78,23.65,23.66,162256.0,22.7969,22.8161,22.6914,22.701,162256.0
2021-03-02 15:30:00,23.66,23.72,23.61,23.64,516045.0,22.701,22.7586,22.653,22.6818,516045.0
2021-03-03 09:30:00,23.64,23.91,23.58,23.83,122940.0,22.6818,22.9409,22.6242,22.8641,122940.0
2021-03-03 10:00:00,23.83,23.84,23.56,23.65,169721.0,22.8641,22.8737,22.605,22.6914,169721.0
2021-03-03 10:30:00,23.64,23.95,23.6,23.92,170110.0,22.6818,22.9792,22.6434,22.9504,170110.0
2021-03-03 11:00:00,23.93,24.18,23.91,24.17,118311.0,22.96,23.1999,22.9409,23.1903,118311.0
2021-03-03 11:30:00,24.17,24.18,23.92,23.92,125016.0,23.1903,23.1999,22.9504,22.9504,125016.0
2021-03-03 12:00:00,23.92,23.96,23.86,23.89,75275.0,22.9504,22.9888,22.8929,22.9217,75275.0
2021-03-03 12:30:00,23.88,23.96,23.87,23.9,98847.0,22.9121,22.9888,22.9025,22.9313,98847.0
2021-03-03 13:00:00,23.89,24.02,23.86,24.01,88136.0,22.9217,23.0464,22.8929,23.0368,88136.0
2021-03-03 13:30:00,24.01,24.02,23.81,23.83,106431.0,23.0368,23.0464,22.8449,22.8641,106431.0
2021-03-03 14:00:00,23.83,23.86,23.7,23.83,141824.0,22.8641,22.8929,22.7394,22.8641,141824.0
2021-03-03 14:30:00,23.83,23.91,23.73,23.9,156235.0,22.8641,22.9409,22.7681,22.9313,156235.0
2021-03-03 15:00:00,23.89,23.98,23.86,23.91,164809.0,22.9217,23.008,22.8929,22.9409,164809.0
2021-03-03 15:30:00,23.92,23.92,23.78,23.78,650640.0,22.9504,22.9504,22.8161,22.8161,650640.0
2021-03-04 09:30:00,23.74,24.02,23.59,23.81,166577.0,22.7777,23.0464,22.6338,22.8449,166577.0
2021-03-04 10:00:00,23.82,23.82,23.42,23.66,207048.0,22.8545,22.8545,22.4707,22.701,207048.0
2021-03-04 10:30:00,23.66,23.68,23.48,23.59,255210.0,22.701,22.7202,22.5283,22.6338,255210.0
2021-03-04 11:00:00,23.6,23.79,23.57,23.64,214411.0,22.6434,22.8257,22.6146,22.6818,214411.0
2021-03-04 11:30:00,23.65,23.78,23.64,23.77,102845.0,22.6914,22.8161,22.6818,22.8065,102845.0
2021-03-04 12:00:00,23.78,23.85,23.6,23.66,136577.0,22.8161,22.8833,22.6434,22.701,136577.0
2021-03-04 12:30:00,23.65,23.67,23.34,23.41,122155.0,22.6914,22.7106,22.394,22.4611,122155.0
2021-03-04 13:00:00,23.42,23.49,23.33,23.46,194498.0,22.4707,22.5379,22.3844,22.5091,194498.0
2021-03-04 13:30:00,23.45,23.52,23.21,23.23,122622.0,22.4995,22.5667,22.2692,22.2884,122622.0
2021-03-04 14:00:00,23.22,23.36,23.14,23.33,229661.0,22.2788,22.4131,22.2021,22.3844,229661.0
2021-03-04 14:30:00,23.33,23.58,23.27,23.53,234572.0,22.3844,22.6242,22.3268,22.5763,234572.0
2021-03-04 15:00:00,23.53,23.55,23.33,23.43,203310.0,22.5763,22.5954,22.3844,22.4803,203310.0
2021-03-04 15:30:00,23.43,23.54,23.36,23.53,643324.0,22.4803,22.5859,22.4131,22.5763,643324.0
2021-03-05 09:30:00,23.8,25.06,23.59,23.75,438428.0,22.8353,24.0442,22.6338,22.7873,438428.0
2021-03-05 10:00:00,23.77,23.95,23.68,23.68,279907.0,22.8065,22.9792,22.7202,22.7202,279907.0
2021-03-05 10:30:00,23.67,23.77,23.5,23.55,333490.0,22.7106,22.8065,22.5475,22.5954,333490.0
2021-03-05 11:00:00,23.55,23.57,23.31,23.35,174875.0,22.5954,22.6146,22.3652,22.4036,174875.0
2021-03-05 11:30:00,23.36,23.51,23.36,23.42,144758.0,22.4131,22.5571,22.4131,22.4707,144758.0
2021-03-05 12:00:00,23.42,23.51,23.33,23.49,113332.0,22.4707,22.5571,22.3844,22.5379,113332.0
2021-03-05 12:30:00,23.48,23.65,23.43,23.62,132529.0,22.5283,22.6914,22.4803,22.6626,132529.0
2021-03-05 13:00:00,23.62,23.84,23.57,23.82,152485.0,22.6626,22.8737,22.6146,22.8545,152485.0
2021-03-05 13:30:00,23.83,24.03,23.79,24.03,165618.0,22.8641,23.056,22.8257,23.056,165618.0
2021-03-05 14:00:00,24.04,24.07,23.89,24.02,156642.0,23.0656,23.0944,22.9217,23.0464,156642.0
2021-03-05 14:30:00,24.02,24.11,23.98,24.09,158065.0,23.0464,23.1327,23.008,23.1136,158065.0
2021-03-05 15:00:00,24.09,24.24,24.05,24.23,225835.0,23.1136,23.2575,23.0752,23.2479,225835.0
2021-03-05 15:30:00,24.23,24.4,24.14,24.37,1064769.0,23.2479,23.411,23.1615,23.3822,1064769.0
2021-03-08 09:30:00,24.48,25.02,23.94,24.05,381562.0,23.4877,24.0059,22.9696,23.0752,381562.0
2021-03-08 10:00:00,24.06,24.3,24.06,24.3,188982.0,23.0848,23.315,23.0848,23.315,188982.0
2021-03-08 10:30:00,24.29,24.49,24.29,24.36,182406.0,23.3055,23.4973,23.3055,23.3726,182406.0
2021-03-08 11:00:00,24.36,24.47,24.26,24.42,186893.0,23.3726,23.4782,23.2767,23.4302,186893.0
2021-03-08 11:30:00,24.43,24.43,24.22,24.26,171515.0,23.4398,23.4398,23.2383,23.2767,171515.0
2021-03-08 12:00:00,24.27,24.71,24.26,24.7,291481.0,23.2863,23.7084,23.2767,23.6988,291481.0
2021-03-08 12:30:00,24.7,24.75,24.54,24.55,170907.0,23.6988,23.7468,23.5453,23.5549,170907.0
2021-03-08 13:00:00,24.55,24.63,24.53,24.61,115354.0,23.5549,23.6317,23.5357,23.6125,115354.0
2021-03-08 13:30:00,24.61,24.61,24.26,24.37,237070.0,23.6125,23.6125,23.2767,23.3822,237070.0
2021-03-08 14:00:00,24.36,24.51,24.35,24.46,114712.0,23.3726,23.5165,23.363,23.4686,114712.0
2021-03-08 14:30:00,24.46,24.48,24.21,24.33,366377.0,23.4686,23.4877,23.2287,23.3438,366377.0
2021-03-08 15:00:00,24.34,24.41,24.22,24.35,308652.0,23.3534,23.4206,23.2383,23.363,308652.0
2021-03-08 15:30:00,24.35,24.46,24.23,24.23,708166.0,23.363,23.4686,23.2479,23.2479,708166.0
2021-03-09 09:30:00,24.43,24.93,24.28,24.66,719298.0,23.4398,23.9195,23.2959,23.6605,719298.0
2021-03-09 10:00:00,24.67,24.99,24.63,24.8,398714.0,23.67,23.9771,23.6317,23.7948,398714.0
2021-03-09 10:30:00,24.8,25.02,24.76,24.97,382853.0,23.7948,24.0059,23.7564,23.9579,382853.0
2021-03-09 11:00:00,24.98,25.49,24.93,25.45,416463.0,23.9675,24.4568,23.9195,24.4184,416463.0
2021-03-09 11:30:00,25.45,25.55,25.37,25.49,431243.0,24.4184,24.5144,24.3417,24.4568,431243.0
2021-03-09 12:00:00,25.5,25.5,25.21,25.44,424733.0,24.4664,24.4664,24.1882,24.4088,424733.0
2021-03-09 12:30:00,25.44,25.55,25.42,25.55,190071.0,24.4088,24.5144,24.3896,24.5144,190071.0
2021-03-09 13:00:00,25.55,25.58,25.44,25.47,220370.0,24.5144,24.5432,24.4088,24.4376,220370.0
2021-03-09 13:30:00,25.47,25.53,25.39,25.48,289429.0,24.4376,24.4952,24.3609,24.4472,289429.0
2021-03-09 14:00:00,25.48,25.5,25.0,25.02,734349.0,24.4472,24.4664,23.9867,24.0059,734349.0
2021-03-09 14:30:00,25.02,25.14,24.91,24.95,543397.0,24.0059,24.121,23.9003,23.9387,543397.0
2021-03-09 15:00:00,24.94,24.97,24.8,24.8,304359.0,23.9291,23.9579,23.7948,23.7948,304359.0
2021-03-09 15:30:00,24.8,24.91,24.77,24.86,889076.0,23.7948,23.9003,23.766,23.8523,889076.0
2021-03-10 09:30:00,25.06,25.31,24.79,24.96,173064.0,24.0442,24.2841,23.7852,23.9483,173064.0
2021-03-10 10:00:00,24.98,25.09,24.75,24.76,308789.0,23.9675,24.073,23.7468,23.7564,308789.0
2021-03-10 10:30:00,24.76,24.88,24.59,24.76,522142.0,23.7564,23.8715,23.5933,23.7564,522142.0
2021-03-10 11:00:00,24.76,24.86,24.71,24.85,231023.0,23.7564,23.8523,23.7084,23.8428,231023.0
2021-03-10 11:30:00,24.85,25.16,24.82,25.13,220179.0,23.8428,24.1402,23.814,24.1114,220179.0
2021-03-10 12:00:00,25.14,25.31,25.13,25.25,255013.0,24.121,24.2841,24.1114,24.2265,255013.0
2021-03-10 12:30:00,25.25,25.48,25.24,25.4,171993.0,24.2265,24.4472,24.2169,24.3705,171993.0
2021-03-10 13:00:00,25.4,25.5,25.33,25.5,167159.0,24.3705,24.4664,24.3033,24.4664,167159.0
2021-03-10 13:30:00,25.5,25.61,25.45,25.59,137311.0,24.4664,24.5719,24.4184,24.5528,137311.0
2021-03-10 14:00:00,25.58,25.63,25.51,25.62,117872.0,24.5432,24.5911,24.476,24.5815,117872.0
2021-03-10 14:30:00,25.63,25.66,25.33,25.42,470259.0,24.5911,24.6199,24.3033,24.3896,470259.0
2021-03-10 15:00:00,25.42,25.51,25.36,25.36,231307.0,24.3896,24.476,24.3321,24.3321,231307.0
2021-03-10 15:30:00,25.37,25.6,25.33,25.53,719899.0,24.3417,24.5624,24.3033,24.4952,719899.0
2021-03-11 09:30:00,25.48,25.7,25.29,25.69,158446.0,24.4472,24.6583,24.2649,24.6487,158446.0
2021-03-11 10:00:00,25.7,25.7,25.57,25.61,96450.0,24.6583,24.6583,24.5336,24.5719,96450.0
2021-03-11 10:30:00,25.61,25.72,25.59,25.61,103699.0,24.5719,24.6775,24.5528,24.5719,103699.0
2021-03-11 11:00:00,25.6,25.71,25.58,25.64,94827.0,24.5624,24.6679,24.5432,24.6007,94827.0
2021-03-11 11:30:00,25.65,25.77,25.65,25.65,270752.0,24.6103,24.7255,24.6103,24.6103,270752.0
2021-03-11 12:00:00,25.66,25.69,25.63,25.68,74774.0,24.6199,24.6487,24.5911,24.6391,74774.0
2021-03-11 12:30:00,25.68,25.71,25.6,25.62,62128.0,24.6391,24.6679,24.5624,24.5815,62128.0
2021-03-11 13:00:00,25.63,25.67,25.57,25.61,70772.0,24.5911,24.6295,24.5336,24.5719,70772.0
2021-03-11 13:30:00,25.61,25.64,25.54,25.63,63163.0,24.5719,24.6007,24.5048,24.5911,63163.0
2021-03-11 14:00:00,25.63,25.73,25.63,25.69,95108.0,24.5911,24.6871,24.5911,24.6487,95108.0
2021-03-11 14:30:00,25.69,25.85,25.68,25.8,148591.0,24.6487,24.8022,24.6391,24.7542,148591.0
2021-03-11 15:00:00,25.8,25.84,25.77,25.83,206312.0,24.7542,24.7926,24.7255,24.783,206312.0
2021-03-11 15:30:00,25.82,25.84,25.65,25.73,495323.0,24.7734,24.7926,24.6103,24.6871,495323.0
2021-03-12 09:30:00,25.76,26.05,25.5,26.03,249698.0,24.7159,24.9941,24.4664,24.9749,249698.0
2021-03-12 10:00:00,26.03,26.1,25.99,26.05,171636.0,24.9749,25.0421,24.9365,24.9941,171636.0
2021-03-12 10:30:00,26.05,26.18,26.04,26.09,257251.0,24.9941,25.1188,24.9845,25.0325,257251.0
2021-03-12 11:00:00,26.08,26.23,25.98,26.1,152653.0,25.0229,25.1668,24.9269,25.0421,152653.0
2021-03-12 11:30:00,26.11,26.23,26.02,26.11,143192.0,25.0517,25.1668,24.9653,25.0517,143192.0
2021-03-12 12:00:00,26.12,26.22,26.08,26.15,246038.0,25.0613,25.1572,25.0229,25.0901,246038.0
2021-03-12 12:30:00,26.15,26.19,26.11,26.13,119267.0,25.0901,25.1284,25.0517,25.0709,119267.0
2021-03-12 13:00:00,26.13,26.22,26.09,26.11,144281.0,25.0709,25.1572,25.0325,25.0517,144281.0
2021-03-12 13:30:00,26.12,26.14,26.01,26.14,135010.0,25.0613,25.0805,24.9557,25.0805,135010.0
2021-03-12 14:00:00,26.15,26.2,26.11,26.16,127366.0,25.0901,25.138,25.0517,25.0997,127366.0
2021-03-12 14:30:00,26.17,26.21,26.09,26.14,177062.0,25.1092,25.1476,25.0325,25.0805,177062.0
2021-03-12 15:00:00,26.14,26.15,26.03,26.08,251390.0,25.0805,25.0901,24.9749,25.0229,251390.0
2021-03-12 15:30:00,26.07,26.23,26.07,26.21,775589.0,25.0133,25.1668,25.0133,25.1476,775589.0
2021-03-15 09:30:00,26.24,26.24,25.87,25.98,264953.0,25.1764,25.1764,24.8214,24.9269,264953.0
2021-03-15 10:00:00,25.99,26.09,25.86,26.02,159379.0,24.9365,25.0325,24.8118,24.9653,159379.0
2021-03-15 10:30:00,26.03,26.09,25.93,25.93,133250.0,24.9749,25.0325,24.879,24.879,133250.0
2021-03-15 11:00:00,25.93,26.07,25.8,25.8,457389.0,24.879,25.0133,24.7542,24.7542,457389.0
2021-03-15 11:30:00,25.8,25.88,25.74,25.8,183726.0,24.7542,24.831,24.6967,24.7542,183726.0
2021-03-15 12:00:00,25.8,25.86,25.77,25.79,110802.0,24.7542,24.8118,24.7255,24.7447,110802.0
2021-03-15 12:30:00,25.8,25.94,25.7,25.94,138935.0,24.7542,24.8886,24.6583,24.8886,138935.0
2021-03-15 13:00:00,25.94,25.95,25.84,25.9,126547.0,24.8886,24.8982,24.7926,24.8502,126547.0
2021-03-15 13:30:00,25.91,25.99,25.86,25.98,123229.0,24.8598,24.9365,24.8118,24.9269,123229.0
2021-03-15 14:00:00,25.98,26.03,25.91,26.03,121474.0,24.9269,24.9749,24.8598,24.9749,121474.0
2021-03-15 14:30:00,26.03,26.11,26.0,26.09,156384.0,24.9749,25.0517,24.9461,25.0325,156384.0
2021-03-15 15:00:00,26.09,26.1,26.03,26.05,162459.0,25.0325,25.0421,24.9749,24.9941,162459.0
2021-03-15 15:30:00,26.05,26.13,25.99,26.11,594928.0,24.9941,25.0709,24.9365,25.0517,594928.0
2021-03-16 09:30:00,26.23,26.76,26.16,26.54,457243.0,25.2619,25.7723,25.1944,25.5604,457243.0
2021-03-16 10:00:00,26.53,26.84,26.52,26.8,254833.0,25.5508,25.8493,25.5412,25.8108,254833.0
2021-03-16 10:30:00,26.8,26.81,26.37,26.4,202106.0,25.8108,25.8204,25.3967,25.4256,202106.0
2021-03-16 11:00:00,26.41,26.44,26.28,26.44,211572.0,25.4352,25.4641,25.31,25.4641,211572.0
2021-03-16 11:30:00,26.45,26.45,26.34,26.41,162804.0,25.4737,25.4737,25.3678,25.4352,162804.0
2021-03-16 12:00:00,26.41,26.46,26.3,26.32,102402.0,25.4352,25.4834,25.3293,25.3485,102402.0
2021-03-16 12:30:00,26.31,26.47,26.31,26.46,117723.0,25.3389,25.493,25.3389,25.4834,117723.0
2021-03-16 13:00:00,26.46,26.51,26.37,26.46,209424.0,25.4834,25.5315,25.3967,25.4834,209424.0
2021-03-16 13:30:00,26.45,26.45,26.34,26.37,127899.0,25.4737,25.4737,25.3678,25.3967,127899.0
2021-03-16 14:00:00,26.38,26.48,26.3,26.32,164540.0,25.4063,25.5026,25.3293,25.3485,164540.0
2021-03-16 14:30:00,26.32,26.37,26.21,26.24,181235.0,25.3485,25.3967,25.2426,25.2715,181235.0
2021-03-16 15:00:00,26.24,26.4,26.23,26.34,312716.0,25.2715,25.4256,25.2619,25.3678,312716.0
2021-03-16 15:30:00,26.34,26.53,26.31,26.49,682339.0,25.3678,25.5508,25.3389,25.5123,682339.0
2021-03-17 09:30:00,26.44,26.47,26.08,26.15,240710.0,25.4641,25.493,25.1174,25.1848,240710.0
2021-03-17 10:00:00,26.16,26.24,26.03,26.05,259767.0,25.1944,25.2715,25.0692,25.0885,259767.0
2021-03-17 10:30:00,26.05,26.08,25.83,25.99,217119.0,25.0885,25.1174,24.8766,25.0307,217119.0
2021-03-17 11:00:00,25.98,26.04,25.87,25.88,184202.0,25.0211,25.0789,24.9151,24.9248,184202.0
2021-03-17 11:30:00,25.87,26.12,25.83,26.09,175771.0,24.9151,25.1559,24.8766,25.127,175771.0
2021-03-17 12:00:00,26.09,26.18,25.99,26.01,107652.0,25.127,25.2137,25.0307,25.05,107652.0
2021-03-17 12:30:00,26.02,26.06,25.98,26.02,99456.0,25.0596,25.0981,25.0211,25.0596,99456.0
2021-03-17 13:00:00,26.02,26.08,25.97,25.98,101214.0,25.0596,25.1174,25.0115,25.0211,101214.0
2021-03-17 13:30:00,25.99,26.04,25.97,26.0,82317.0,25.0307,25.0789,25.0115,25.0403,82317.0
2021-03-17 14:00:00,26.01,26.26,26.01,26.04,112652.0,25.05,25.2907,25.05,25.0789,112652.0
2021-03-17 14:30:00,26.04,26.22,26.03,26.19,135862.0,25.0789,25.2522,25.0692,25.2233,135862.0
2021-03-17 15:00:00,26.19,26.39,26.18,26.28,190616.0,25.2233,25.416,25.2137,25.31,190616.0
2021-03-17 15:30:00,26.28,26.37,26.18,26.35,851817.0,25.31,25.3967,25.2137,25.3774,851817.0
2021-03-18 09:30:00,26.49,27.12,26.35,27.11,511143.0,25.5123,26.119,25.3774,26.1094,511143.0
2021-03-18 10:00:00,27.11,27.24,26.97,27.18,281583.0,26.1094,26.2346,25.9745,26.1768,281583.0
2021-03-18 10:30:00,27.18,27.31,27.12,27.17,280264.0,26.1768,26.302,26.119,26.1672,280264.0
2021-03-18 11:00:00,27.18,27.3,27.13,27.16,406110.0,26.1768,26.2924,26.1286,26.1575,406110.0
2021-03-18 11:30:00,27.16,27.35,27.14,27.24,570326.0,26.1575,26.3405,26.1383,26.2346,570326.0
2021-03-18 12:00:00,27.24,27.28,27.17,27.24,350491.0,26.2346,26.2731,26.1672,26.2346,350491.0
2021-03-18 12:30:00,27.25,27.36,27.17,27.19,277258.0,26.2442,26.3501,26.1672,26.1864,277258.0
2021-03-18 13:00:00,27.19,27.28,27.15,27.25,257919.0,26.1864,26.2731,26.1479,26.2442,257919.0
2021-03-18 13:30:00,27.26,27.45,27.23,27.39,144287.0,26.2538,26.4368,26.2249,26.379,144287.0
2021-03-18 14:00:00,27.39,27.42,27.24,27.34,270149.0,26.379,26.4079,26.2346,26.3309,270149.0
2021-03-18 14:30:00,27.34,27.36,27.16,27.27,281455.0,26.3309,26.3501,26.1575,26.2635,281455.0
2021-03-18 15:00:00,27.25,27.29,27.08,27.16,386831.0,26.2442,26.2827,26.0805,26.1575,386831.0
2021-03-18 15:30:00,27.16,27.23,27.09,27.17,1080036.0,26.1575,26.2249,26.0901,26.1672,1080036.0
2021-03-19 09:30:00,27.06,27.17,26.79,27.12,1091967.0,26.0612,26.1672,25.8012,26.119,1091967.0
2021-03-19 10:00:00,27.12,27.24,26.8,26.81,508219.0,26.119,26.2346,25.8108,25.8204,508219.0
2021-03-19 10:30:00,26.8,27.12,26.75,27.1,199809.0,25.8108,26.119,25.7627,26.0997,199809.0
2021-03-19 11:00:00,27.1,27.31,27.04,27.3,245145.0,26.0997,26.302,26.042,26.2924,245145.0
2021-03-19 11:30:00,27.3,27.56,27.27,27.56,213914.0,26.2924,26.5428,26.2635,26.5428,213914.0
2021-03-19 12:00:00,27.56,27.59,27.44,27.54,212391.0,26.5428,26.5717,26.4272,26.5235,212391.0
2021-03-19 12:30:00,27.54,27.58,27.44,27.53,213849.0,26.5235,26.562,26.4272,26.5139,213849.0
2021-03-19 13:00:00,27.53,27.54,27.48,27.52,179019.0,26.5139,26.5235,26.4657,26.5042,179019.0
2021-03-19 13:30:00,27.53,27.54,27.45,27.52,235916.0,26.5139,26.5235,26.4368,26.5042,235916.0
2021-03-19 14:00:00,27.51,27.64,27.49,27.57,324436.0,26.4946,26.6198,26.4754,26.5524,324436.0
2021-03-19 14:30:00,27.56,27.62,27.51,27.62,301033.0,26.5428,26.6006,26.4946,26.6006,301033.0
2021-03-19 15:00:00,27.62,27.68,27.36,27.41,465501.0,26.6006,26.6583,26.3501,26.3983,465501.0
2021-03-19 15:30:00,27.41,27.49,27.29,27.3,964132.0,26.3983,26.4754,26.2827,26.2924,964132.0
2021-03-22 09:30:00,27.31,27.53,26.86,26.86,287277.0,26.302,26.5139,25.8686,25.8686,287277.0
2021-03-22 10:00:00,26.87,26.92,26.64,26.67,185700.0,25.8782,25.9264,25.6567,25.6856,185700.0
2021-03-22 10:30:00,26.68,26.79,26.54,26.54,366716.0,25.6952,25.8012,25.5604,25.5604,366716.0
2021-03-22 11:00:00,26.54,26.8,26.49,26.78,183105.0,25.5604,25.8108,25.5123,25.7916,183105.0
2021-03-22 11:30:00,26.78,26.83,26.71,26.74,192111.0,25.7916,25.8397,25.7241,25.753,192111.0
2021-03-22 12:00:00,26.74,26.77,26.63,26.7,153059.0,25.753,25.7819,25.6471,25.7145,153059.0
2021-03-22 12:30:00,26.71,26.78,26.65,26.68,101766.0,25.7241,25.7916,25.6664,25.6952,101766.0
2021-03-22 13:00:00,26.68,26.74,26.64,26.73,104324.0,25.6952,25.753,25.6567,25.7434,104324.0
2021-03-22 13:30:00,26.73,26.73,26.65,26.73,151897.0,25.7434,25.7434,25.6664,25.7434,151897.0
2021-03-22 14:00:00,26.73,26.81,26.68,26.75,155987.0,25.7434,25.8204,25.6952,25.7627,155987.0
2021-03-22 14:30:00,26.75,26.82,26.72,26.74,139703.0,25.7627,25.8301,25.7338,25.753,139703.0
2021-03-22 15:00:00,26.75,26.8,26.72,26.78,126187.0,25.7627,25.8108,25.7338,25.7916,126187.0
2021-03-22 15:30:00,26.79,26.82,26.68,26.71,542294.0,25.8012,25.8301,25.6952,25.7241,542294.0
2021-03-23 09:30:00,26.64,26.72,26.33,26.6,201917.0,25.6567,25.7338,25.3582,25.6182,201917.0
2021-03-23 10:00:00,26.62,26.65,26.49,26.5,108875.0,25.6375,25.6664,25.5123,25.5219,108875.0
2021-03-23 10:30:00,26.49,26.51,26.35,26.46,187565.0,25.5123,25.5315,25.3774,25.4834,187565.0
2021-03-23 11:00:00,26.46,26.53,26.35,26.48,404500.0,25.4834,25.5508,25.3774,25.5026,404500.0
2021-03-23 11:30:00,26.48,26.51,26.42,26.44,147584.0,25.5026,25.5315,25.4448,25.4641,147584.0
2021-03-23 12:00:00,26.44,26.46,26.32,26.35,143483.0,25.4641,25.4834,25.3485,25.3774,143483.0
2021-03-23 12:30:00,26.35,26.47,26.31,26.46,147960.0,25.3774,25.493,25.3389,25.4834,147960.0
2021-03-23 13:00:00,26.45,26.54,26.44,26.53,174373.0,25.4737,25.5604,25.4641,25.5508,174373.0
2021-03-23 13:30:00,26.52,26.54,26.44,26.5,213218.0,25.5412,25.5604,25.4641,25.5219,213218.0
2021-03-23 14:00:00,26.49,26.49,26.31,26.33,219878.0,25.5123,25.5123,25.3389,25.3582,219878.0
2021-03-23 14:30:00,26.34,26.35,26.14,26.15,269916.0,25.3678,25.3774,25.1752,25.1848,269916.0
2021-03-23 15:00:00,26.15,26.23,25.98,26.05,252590.0,25.1848,25.2619,25.0211,25.0885,252590.0
2021-03-23 15:30:00,26.05,26.13,25.99,26.1,698004.0,25.0885,25.1655,25.0307,25.1367,698004.0
2021-03-24 09:30:00,26.22,26.43,25.96,25.98,235475.0,25.2522,25.4545,25.0018,25.0211,235475.0
2021-03-24 10:00:00,25.98,26.04,25.78,25.95,157760.0,25.0211,25.0789,24.8285,24.9922,157760.0
2021-03-24 10:30:00,25.95,26.08,25.94,26.05,140885.0,24.9922,25.1174,24.9826,25.0885,140885.0
2021-03-24 11:00:00,26.05,26.07,25.68,25.73,175238.0,25.0885,25.1078,24.7322,24.7803,175238.0
2021-03-24 11:30:00,25.73,25.82,25.66,25.81,141209.0,24.7803,24.867,24.7129,24.8574,141209.0
2021-03-24 12:00:00,25.8,25.99,25.79,25.95,154707.0,24.8477,25.0307,24.8381,24.9922,154707.0
2021-03-24 12:30:00,25.95,25.95,25.84,25.88,116038.0,24.9922,24.9922,24.8863,24.9248,116038.0
2021-03-24 13:00:00,25.89,25.9,25.72,25.73,84723.0,24.9344,24.944,24.7707,24.7803,84723.0
2021-03-24 13:30:00,25.73,25.9,25.73,25.89,96880.0,24.7803,24.944,24.7803,24.9344,96880.0
2021-03-24 14:00:00,25.89,25.89,25.72,25.72,55322.0,24.9344,24.9344,24.7707,24.7707,55322.0
2021-03-24 14:30:00,25.71,25.72,25.54,25.59,154399.0,24.761,24.7707,24.5973,24.6455,154399.0
2021-03-24 15:00:00,25.6,25.61,25.41,25.48,367196.0,24.6551,24.6647,24.4721,24.5395,367196.0
2021-03-24 15:30:00,25.48,25.57,25.42,25.45,673002.0,24.5395,24.6262,24.4818,24.5106,673002.0
2021-03-25 09:30:00,25.25,25.56,25.01,25.47,145169.0,24.318,24.6166,24.0869,24.5299,145169.0
2021-03-25 10:00:00,25.45,25.74,25.39,25.65,204186.0,24.5106,24.7899,24.4529,24.7033,204186.0
2021-03-25 10:30:00,25.63,25.63,25.43,25.52,187089.0,24.684,24.684,24.4914,24.5781,187089.0
2021-03-25 11:00:00,25.53,25.69,25.43,25.58,160085.0,24.5877,24.7418,24.4914,24.6358,160085.0
2021-03-25 11:30:00,25.59,25.89,25.57,25.89,128615.0,24.6455,24.9344,24.6262,24.9344,128615.0
2021-03-25 12:00:00,25.89,26.0,25.81,25.96,115312.0,24.9344,25.0403,24.8574,25.0018,115312.0
2021-03-25 12:30:00,25.97,25.98,25.81,25.85,106199.0,25.0115,25.0211,24.8574,24.8959,106199.0
2021-03-25 13:00:00,25.85,25.95,25.82,25.92,145820.0,24.8959,24.9922,24.867,24.9633,145820.0
2021-03-25 13:30:00,25.92,25.96,25.82,25.82,153604.0,24.9633,25.0018,24.867,24.867,153604.0
2021-03-25 14:00:00,25.83,25.88,25.78,25.8,167912.0,24.8766,24.9248,24.8285,24.8477,167912.0
2021-03-25 14:30:00,25.8,26.01,25.77,25.98,228720.0,24.8477,25.05,24.8188,25.0211,228720.0
2021-03-25 15:00:00,25.99,26.12,25.94,26.11,212557.0,25.0307,25.1559,24.9826,25.1463,212557.0
2021-03-25 15:30:00,26.11,26.32,26.09,26.21,623943.0,25.1463,25.3485,25.127,25.2426,623943.0
2021-03-26 09:30:00,26.26,26.42,25.99,26.16,207388.0,25.2907,25.4448,25.0307,25.1944,207388.0
2021-03-26 10:00:00,26.16,26.34,26.06,26.32,113692.0,25.1944,25.3678,25.0981,25.3485,113692.0
2021-03-26 10:30:00,26.33,26.37,25.98,26.02,190415.0,25.3582,25.3967,25.0211,25.0596,190415.0
2021-03-26 11:00:00,26.02,26.14,25.94,26.13,137098.0,25.0596,25.1752,24.9826,25.1655,137098.0
2021-03-26 11:30:00,26.13,26.25,26.07,26.1,121406.0,25.1655,25.2811,25.1078,25.1367,121406.0
2021-03-26 12:00:00,26.1,26.28,26.08,26.28,83333.0,25.1367,25.31,25.1174,25.31,83333.0
2021-03-26 12:30:00,26.28,26.29,26.05,26.1,128522.0,25.31,25.3196,25.0885,25.1367,128522.0
2021-03-26 13:00:00,26.09,26.2,25.87,25.92,129652.0,25.127,25.233,24.9151,24.9633,129652.0
2021-03-26 13:30:00,25.92,25.97,25.73,25.82,157366.0,24.9633,25.0115,24.7803,24.867,157366.0
2021-03-26 14:00:00,25.82,25.82,25.61,25.76,323158.0,24.867,24.867,24.6647,24.8092,323158.0
2021-03-26 14:30:00,25.77,25.87,25.49,25.66,637228.0,24.8188,24.9151,24.5492,24.7129,637228.0
2021-03-26 15:00:00,25.66,25.66,25.4,25.61,899704.0,24.7129,24.7129,24.4625,24.6647,899704.0
2021-03-26 15:30:00,25.61,25.76,25.5,25.73,1024005.0,24.6647,24.8092,24.5588,24.7803,1024005.0
2021-03-29 09:30:00,26.02,26.03,25.51,25.7,199485.0,25.0596,25.0692,24.5684,24.7514,199485.0
2021-03-29 10:00:00,25.69,25.72,25.41,25.43,145320.0,24.7418,24.7707,24.4721,24.4914,145320.0
2021-03-29 10:30:00,25.42,25.44,25.09,25.13,203284.0,24.4818,24.501,24.1639,24.2025,203284.0
2021-03-29 11:00:00,25.13,25.18,24.96,25.0,194945.0,24.2025,24.2506,24.0387,24.0773,194945.0
2021-03-29 11:30:00,25.0,25.22,24.99,25.17,165427.0,24.0773,24.2891,24.0676,24.241,165427.0
2021-03-29 12:00:00,25.17,25.18,24.92,25.07,172290.0,24.241,24.2506,24.0002,24.1447,172290.0
2021-03-29 12:30:00,25.07,25.22,25.03,25.21,166225.0,24.1447,24.2891,24.1061,24.2795,166225.0
2021-03-29 13:00:00,25.22,25.23,25.01,25.02,174338.0,24.2891,24.2988,24.0869,24.0965,174338.0
2021-03-29 13:30:00,25.02,25.1,24.94,24.96,143164.0,24.0965,24.1736,24.0195,24.0387,143164.0
2021-03-29 14:00:00,24.97,25.04,24.93,24.96,199126.0,24.0484,24.1158,24.0098,24.0387,199126.0
2021-03-29 14:30:00,24.95,25.0,24.82,24.91,143141.0,24.0291,24.0773,23.9039,23.9906,143141.0
2021-03-29 15:00:00,24.93,25.12,24.93,25.07,139607.0,24.0098,24.1928,24.0098,24.1447,139607.0
2021-03-29 15:30:00,25.07,25.12,24.98,25.02,546730.0,24.1447,24.1928,24.058,24.0965,546730.0
2021-03-30 09:30:00,25.11,25.46,24.93,25.45,153334.0,24.1832,24.5203,24.0098,24.5106,153334.0
2021-03-30 10:00:00,25.44,25.59,25.39,25.54,142205.0,24.501,24.6455,24.4529,24.5973,142205.0
2021-03-30 10:30:00,25.54,25.66,25.48,25.57,87437.0,24.5973,24.7129,24.5395,24.6262,87437.0
2021-03-30 11:00:00,25.57,25.71,25.54,25.56,100105.0,24.6262,24.761,24.5973,24.6166,100105.0
2021-03-30 11:30:00,25.56,25.65,25.54,25.59,125366.0,24.6166,24.7033,24.5973,24.6455,125366.0
2021-03-30 12:00:00,25.59,25.66,25.56,25.65,69801.0,24.6455,24.7129,24.6166,24.7033,69801.0
2021-03-30 12:30:00,25.64,25.7,25.6,25.6,76435.0,24.6936,24.7514,24.6551,24.6551,76435.0
2021-03-30 13:00:00,25.6,25.64,25.55,25.55,102681.0,24.6551,24.6936,24.607,24.607,102681.0
2021-03-30 13:30:00,25.55,25.55,25.43,25.46,67751.0,24.607,24.607,24.4914,24.5203,67751.0
2021-03-30 14:00:00,25.46,25.57,25.41,25.56,78439.0,24.5203,24.6262,24.4721,24.6166,78439.0
2021-03-30 14:30:00,25.57,25.8,25.56,25.78,164341.0,24.6262,24.8477,24.6166,24.8285,164341.0
2021-03-30 15:00:00,25.78,25.83,25.72,25.77,310291.0,24.8285,24.8766,24.7707,24.8188,310291.0
2021-03-30 15:30:00,25.77,25.82,25.62,25.69,661725.0,24.8188,24.867,24.6744,24.7418,661725.0
2021-03-31 09:30:00,25.59,26.1,25.59,25.88,277556.0,24.6455,25.1367,24.6455,24.9248,277556.0
2021-03-31 10:00:00,25.88,25.95,25.74,25.92,228363.0,24.9248,24.9922,24.7899,24.9633,228363.0
2021-03-31 10:30:00,25.92,25.99,25.77,25.84,220517.0,24.9633,25.0307,24.8188,24.8863,220517.0
2021-03-31 11:00:00,25.84,26.01,25.84,25.89,134575.0,24.8863,25.05,24.8863,24.9344,134575.0
2021-03-31 11:30:00,25.88,25.97,25.79,25.89,139776.0,24.9248,25.0115,24.8381,24.9344,139776.0
2021-03-31 12:00:00,25.89,25.89,25.78,25.81,104204.0,24.9344,24.9344,24.8285,24.8574,104204.0
2021-03-31 12:30:00,25.81,25.82,25.71,25.73,89015.0,24.8574,24.867,24.761,24.7803,89015.0
2021-03-31 13:00:00,25.74,25.75,25.65,25.68,112044.0,24.7899,24.7996,24.7033,24.7322,112044.0
2021-03-31 13:30:00,25.67,25.7,25.6,25.7,167980.0,24.7225,24.7514,24.6551,24.7514,167980.0
2021-03-31 14:00:00,25.7,25.73,25.62,25.73,107436.0,24.7514,24.7803,24.6744,24.7803,107436.0
2021-03-31 14:30:00,25.74,25.82,25.65,25.67,164898.0,24.7899,24.867,24.7033,24.7225,164898.0
2021-03-31 15:00:00,25.66,25.71,25.6,25.61,183348.0,24.7129,24.761,24.6551,24.6647,183348.0
2021-03-31 15:30:00,25.61,25.64,25.41,25.44,832243.0,24.6647,24.6936,24.4721,24.501,832243.0
2021-04-01 09:30:00,25.51,25.74,25.33,25.34,194583.0,24.5684,24.7899,24.3951,24.4047,194583.0
2021-04-01 10:00:00,25.34,25.5,25.28,25.47,123679.0,24.4047,24.5588,24.3469,24.5299,123679.0
2021-04-01 10:30:00,25.46,25.47,25.33,25.34,134427.0,24.5203,24.5299,24.3951,24.4047,134427.0
2021-04-01 11:00:00,25.33,25.41,25.25,25.39,128029.0,24.3951,24.4721,24.318,24.4529,128029.0
2021-04-01 11:30:00,25.39,25.57,25.38,25.53,131467.0,24.4529,24.6262,24.4432,24.5877,131467.0
2021-04-01 12:00:00,25.52,25.66,25.51,25.65,116550.0,24.5781,24.7129,24.5684,24.7033,116550.0
2021-04-01 12:30:00,25.64,25.66,25.6,25.61,80122.0,24.6936,24.7129,24.6551,24.6647,80122.0
2021-04-01 13:00:00,25.61,25.74,25.58,25.72,127910.0,24.6647,24.7899,24.6358,24.7707,127910.0
2021-04-01 13:30:00,25.72,25.84,25.72,25.82,74111.0,24.7707,24.8863,24.7707,24.867,74111.0
2021-04-01 14:00:00,25.82,25.97,25.82,25.95,177679.0,24.867,25.0115,24.867,24.9922,177679.0
2021-04-01 14:30:00,25.95,26.04,25.94,25.99,107889.0,24.9922,25.0789,24.9826,25.0307,107889.0
2021-04-01 15:00:00,25.98,25.99,25.92,25.93,129010.0,25.0211,25.0307,24.9633,24.9729,129010.0
2021-04-01 15:30:00,25.93,26.07,25.92,26.05,373792.0,24.9729,25.1078,24.9633,25.0885,373792.0
2021-04-05 09:30:00,26.14,26.41,25.86,25.98,441369.0,25.1752,25.4352,24.9055,25.0211,441369.0
2021-04-05 10:00:00,25.96,26.22,25.89,26.21,130697.0,25.0018,25.2522,24.9344,25.2426,130697.0
2021-04-05 10:30:00,26.21,26.36,26.21,26.34,134560.0,25.2426,25.3871,25.2426,25.3678,134560.0
2021-04-05 11:00:00,26.33,26.38,26.24,26.3,119289.0,25.3582,25.4063,25.2715,25.3293,119289.0
2021-04-05 11:30:00,26.29,26.37,26.25,26.26,142915.0,25.3196,25.3967,25.2811,25.2907,142915.0
2021-04-05 12:00:00,26.26,26.35,26.22,26.35,66414.0,25.2907,25.3774,25.2522,25.3774,66414.0
2021-04-05 12:30:00,26.35,26.48,26.33,26.47,160660.0,25.3774,25.5026,25.3582,25.493,160660.0
2021-04-05 13:00:00,26.46,26.54,26.46,26.49,143360.0,25.4834,25.5604,25.4834,25.5123,143360.0
2021-04-05 13:30:00,26.49,26.55,26.48,26.53,194098.0,25.5123,25.57,25.5026,25.5508,194098.0
2021-04-05 14:00:00,26.52,26.52,26.37,26.43,151317.0,25.5412,25.5412,25.3967,25.4545,151317.0
2021-04-05 14:30:00,26.43,26.45,26.38,26.4,101346.0,25.4545,25.4737,25.4063,25.4256,101346.0
2021-04-05 15:00:00,26.39,26.52,26.33,26.42,146447.0,25.416,25.5412,25.3582,25.4448,146447.0
2021-04-05 15:30:00,26.42,26.46,26.35,26.42,396264.0,25.4448,25.4834,25.3774,25.4448,396264.0
2021-04-06 09:30:00,26.26,26.69,26.22,26.65,200064.0,25.2907,25.7049,25.2522,25.6664,200064.0
2021-04-06 10:00:00,26.66,26.73,26.59,26.72,129382.0,25.676,25.7434,25.6086,25.7338,129382.0
2021-04-06 10:30:00,26.72,26.8,26.68,26.69,94024.0,25.7338,25.8108,25.6952,25.7049,94024.0
2021-04-06 11:00:00,26.68,26.68,26.46,26.54,123800.0,25.6952,25.6952,25.4834,25.5604,123800.0
2021-04-06 11:30:00,26.54,26.57,26.41,26.42,75488.0,25.5604,25.5893,25.4352,25.4448,75488.0
2021-04-06 12:00:00,26.42,26.46,26.36,26.38,91484.0,25.4448,25.4834,25.3871,25.4063,91484.0
2021-04-06 12:30:00,26.37,26.39,26.32,26.36,109390.0,25.3967,25.416,25.3485,25.3871,109390.0
2021-04-06 13:00:00,26.35,26.48,26.28,26.38,379568.0,25.3774,25.5026,25.31,25.4063,379568.0
2021-04-06 13:30:00,26.37,26.54,26.36,26.52,115430.0,25.3967,25.5604,25.3871,25.5412,115430.0
2021-04-06 14:00:00,26.52,26.55,26.46,26.48,44734.0,25.5412,25.57,25.4834,25.5026,44734.0
2021-04-06 14:30:00,26.49,26.5,26.4,26.45,55717.0,25.5123,25.5219,25.4256,25.4737,55717.0
2021-04-06 15:00:00,26.45,26.52,26.38,26.49,128292.0,25.4737,25.5412,25.4063,25.5123,128292.0
2021-04-06 15:30:00,26.49,26.56,26.45,26.56,479484.0,25.5123,25.5797,25.4737,25.5797,479484.0
2021-04-07 09:30:00,26.55,26.82,26.5,26.54,139899.0,25.57,25.8301,25.5219,25.5604,139899.0
2021-04-07 10:00:00,26.53,26.63,26.48,26.58,129219.0,25.5508,25.6471,25.5026,25.5989,129219.0
2021-04-07 10:30:00,26.59,26.7,26.58,26.59,93606.0,25.6086,25.7145,25.5989,25.6086,93606.0
2021-04-07 11:00:00,26.59,26.59,26.47,26.51,84954.0,25.6086,25.6086,25.493,25.5315,84954.0
2021-04-07 11:30:00,26.5,26.51,26.39,26.41,85260.0,25.5219,25.5315,25.416,25.4352,85260.0
2021-04-07 12:00:00,26.42,26.5,26.41,26.49,113862.0,25.4448,25.5219,25.4352,25.5123,113862.0
2021-04-07 12:30:00,26.48,26.61,26.46,26.59,54812.0,25.5026,25.6278,25.4834,25.6086,54812.0
2021-04-07 13:00:00,26.59,26.64,26.53,26.54,49648.0,25.6086,25.6567,25.5508,25.5604,49648.0
2021-04-07 13:30:00,26.54,26.54,26.45,26.5,105279.0,25.5604,25.5604,25.4737,25.5219,105279.0
2021-04-07 14:00:00,26.51,26.6,26.49,26.49,75838.0,25.5315,25.6182,25.5123,25.5123,75838.0
2021-04-07 14:30:00,26.49,26.52,26.42,26.43,97016.0,25.5123,25.5412,25.4448,25.4545,97016.0
2021-04-07 15:00:00,26.44,26.46,26.37,26.37,109354.0,25.4641,25.4834,25.3967,25.3967,109354.0
2021-04-07 15:30:00,26.37,26.48,26.31,26.42,465968.0,25.3967,25.5026,25.3389,25.4448,465968.0
2021-04-08 09:30:00,26.17,26.48,26.12,26.37,123682.0,25.2041,25.5026,25.1559,25.3967,123682.0
2021-04-08 10:00:00,26.37,26.38,26.16,26.29,94148.0,25.3967,25.4063,25.1944,25.3196,94148.0
2021-04-08 10:30:00,26.3,26.36,26.25,26.29,111965.0,25.3293,25.3871,25.2811,25.3196,111965.0
2021-04-08 11:00:00,26.3,26.45,26.3,26.42,103094.0,25.3293,25.4737,25.3293,25.4448,103094.0
2021-04-08 11:30:00,26.44,26.48,26.42,26.45,118008.0,25.4641,25.5026,25.4448,25.4737,118008.0
2021-04-08 12:00:00,26.45,26.47,26.37,26.4,159685.0,25.4737,25.493,25.3967,25.4256,159685.0
2021-04-08 12:30:00,26.41,26.52,26.41,26.52,52883.0,25.4352,25.5412,25.4352,25.5412,52883.0
2021-04-08 13:00:00,26.52,26.57,26.5,26.53,64512.0,25.5412,25.5893,25.5219,25.5508,64512.0
2021-04-08 13:30:00,26.53,26.54,26.46,26.53,40392.0,25.5508,25.5604,25.4834,25.5508,40392.0
2021-04-08 14:00:00,26.52,26.63,26.51,26.63,71446.0,25.5412,25.6471,25.5315,25.6471,71446.0
2021-04-08 14:30:00,26.62,26.68,26.61,26.63,71646.0,25.6375,25.6952,25.6278,25.6471,71646.0
2021-04-08 15:00:00,26.63,26.75,26.63,26.75,100303.0,25.6471,25.7627,25.6471,25.7627,100303.0
2021-04-08 15:30:00,26.75,26.79,26.65,26.72,382395.0,25.7627,25.8012,25.6664,25.7338,382395.0
2021-04-09 09:30:00,26.83,26.95,26.5,26.54,209368.0,25.8397,25.9553,25.5219,25.5604,209368.0
2021-04-09 10:00:00,26.54,26.64,26.46,26.59,113907.0,25.5604,25.6567,25.4834,25.6086,113907.0
2021-04-09 10:30:00,26.58,26.62,26.45,26.57,92505.0,25.5989,25.6375,25.4737,25.5893,92505.0
2021-04-09 11:00:00,26.57,26.66,26.54,26.58,81933.0,25.5893,25.676,25.5604,25.5989,81933.0
2021-04-09 11:30:00,26.58,26.71,26.55,26.7,77500.0,25.5989,25.7241,25.57,25.7145,77500.0
2021-04-09 12:00:00,26.7,26.71,26.62,26.66,69351.0,25.7145,25.7241,25.6375,25.676,69351.0
2021-04-09 12:30:00,26.65,26.72,26.64,26.67,67515.0,25.6664,25.7338,25.6567,25.6856,67515.0
2021-04-09 13:00:00,26.67,26.74,26.65,26.73,68342.0,25.6856,25.753,25.6664,25.7434,68342.0
2021-04-09 13:30:00,26.73,26.8,26.72,26.77,73489.0,25.7434,25.8108,25.7338,25.7819,73489.0
2021-04-09 14:00:00,26.77,26.77,26.69,26.75,65240.0,25.7819,25.7819,25.7049,25.7627,65240.0
2021-04-09 14:30:00,26.75,26.75,26.67,26.69,75691.0,25.7627,25.7627,25.6856,25.7049,75691.0
2021-04-09 15:00:00,26.69,26.7,26.62,26.7,82222.0,25.7049,25.7145,25.6375,25.7145,82222.0
2021-04-09 15:30:00,26.7,26.77,26.67,26.68,531011.0,25.7145,25.7819,25.6856,25.6952,531011.0
2021-04-12 09:30:00,26.74,26.97,26.5,26.56,250855.0,25.753,25.9745,25.5219,25.5797,250855.0
2021-04-12 10:00:00,26.57,26.82,26.54,26.8,185594.0,25.5893,25.8301,25.5604,25.8108,185594.0
2021-04-12 10:30:00,26.8,26.92,26.66,26.92,218479.0,25.8108,25.9264,25.676,25.9264,218479.0
2021-04-12 11:00:00,26.92,26.95,26.79,26.8,225936.0,25.9264,25.9553,25.8012,25.8108,225936.0
2021-04-12 11:30:00,26.8,26.89,26.76,26.79,153846.0,25.8108,25.8975,25.7723,25.8012,153846.0
2021-04-12 12:00:00,26.8,26.86,26.76,26.8,139215.0,25.8108,25.8686,25.7723,25.8108,139215.0
2021-04-12 12:30:00,26.81,26.94,26.79,26.88,167656.0,25.8204,25.9457,25.8012,25.8879,167656.0
2021-04-12 13:00:00,26.89,26.9,26.83,26.84,102266.0,25.8975,25.9071,25.8397,25.8493,102266.0
2021-04-12 13:30:00,26.85,26.9,26.82,26.9,163706.0,25.859,25.9071,25.8301,25.9071,163706.0
2021-04-12 14:00:00,26.9,26.94,26.81,26.82,139220.0,25.9071,25.9457,25.8204,25.8301,139220.0
2021-04-12 14:30:00,26.82,26.84,26.72,26.75,142377.0,25.8301,25.8493,25.7338,25.7627,142377.0
2021-04-12 15:00:00,26.75,26.75,26.63,26.7,220443.0,25.7627,25.7627,25.6471,25.7145,220443.0
2021-04-12 15:30:00,26.7,26.82,26.68,26.75,758983.0,25.7145,25.8301,25.6952,25.7627,758983.0
2021-04-13 09:30:00,26.84,26.92,26.44,26.55,218817.0,25.8493,25.9264,25.4641,25.57,218817.0
2021-04-13 10:00:00,26.57,26.6,26.48,26.59,175257.0,25.5893,25.6182,25.5026,25.6086,175257.0
2021-04-13 10:30:00,26.59,26.75,26.55,26.59,218825.0,25.6086,25.7627,25.57,25.6086,218825.0
2021-04-13 11:00:00,26.59,26.63,26.5,26.59,113296.0,25.6086,25.6471,25.5219,25.6086,113296.0
2021-04-13 11:30:00,26.59,26.6,26.53,26.6,85064.0,25.6086,25.6182,25.5508,25.6182,85064.0
2021-04-13 12:00:00,26.6,26.6,26.52,26.54,74998.0,25.6182,25.6182,25.5412,25.5604,74998.0
2021-04-13 12:30:00,26.54,26.54,26.39,26.43,73773.0,25.5604,25.5604,25.416,25.4545,73773.0
2021-04-13 13:00:00,26.45,26.48,26.39,26.39,72410.0,25.4737,25.5026,25.416,25.416,72410.0
2021-04-13 13:30:00,26.39,26.4,26.33,26.36,151786.0,25.416,25.4256,25.3582,25.3871,151786.0
2021-04-13 14:00:00,26.36,26.41,26.3,26.34,221078.0,25.3871,25.4352,25.3293,25.3678,221078.0
2021-04-13 14:30:00,26.35,26.35,26.18,26.19,206454.0,25.3774,25.3774,25.2137,25.2233,206454.0
2021-04-13 15:00:00,26.19,26.26,26.12,26.14,645838.0,25.2233,25.2907,25.1559,25.1752,645838.0
2021-04-13 15:30:00,26.14,26.17,26.07,26.14,860006.0,25.1752,25.2041,25.1078,25.1752,860006.0
2021-04-14 09:30:00,26.18,26.65,26.13,26.62,595190.0,25.2137,25.6664,25.1655,25.6375,595190.0
2021-04-14 10:00:00,26.64,26.66,26.43,26.48,274921.0,25.6567,25.676,25.4545,25.5026,274921.0
2021-04-14 10:30:00,26.48,26.65,26.46,26.57,166329.0,25.5026,25.6664,25.4834,25.5893,166329.0
2021-04-14 11:00:00,26.57,26.58,26.39,26.49,412340.0,25.5893,25.5989,25.416,25.5123,412340.0
2021-04-14 11:30:00,26.49,26.56,26.44,26.47,227542.0,25.5123,25.5797,25.4641,25.493,227542.0
2021-04-14 12:00:00,26.46,26.5,26.41,26.5,141814.0,25.4834,25.5219,25.4352,25.5219,141814.0
2021-04-14 12:30:00,26.5,26.52,26.42,26.42,186154.0,25.5219,25.5412,25.4448,25.4448,186154.0
2021-04-14 13:00:00,26.43,26.47,26.4,26.43,172648.0,25.4545,25.493,25.4256,25.4545,172648.0
2021-04-14 13:30:00,26.43,26.43,26.31,26.31,194863.0,25.4545,25.4545,25.3389,25.3389,194863.0
2021-04-14 14:00:00,26.31,26.47,26.3,26.42,177538.0,25.3389,25.493,25.3293,25.4448,177538.0
2021-04-14 14:30:00,26.42,26.46,26.37,26.38,179421.0,25.4448,25.4834,25.3967,25.4063,179421.0
2021-04-14 15:00:00,26.37,26.47,26.33,26.45,341311.0,25.3967,25.493,25.3582,25.4737,341311.0
2021-04-14 15:30:00,26.45,26.49,26.37,26.41,943857.0,25.4737,25.5123,25.3967,25.4352,943857.0
2021-04-15 09:30:00,26.56,26.65,26.36,26.46,184548.0,25.5797,25.6664,25.3871,25.4834,184548.0
2021-04-15 10:00:00,26.46,26.48,26.35,26.36,139237.0,25.4834,25.5026,25.3774,25.3871,139237.0
2021-04-15 10:30:00,26.36,26.6,26.35,26.6,170569.0,25.3871,25.6182,25.3774,25.6182,170569.0
2021-04-15 11:00:00,26.6,26.73,26.56,26.57,114508.0,25.6182,25.7434,25.5797,25.5893,114508.0
2021-04-15 11:30:00,26.57,26.6,26.46,26.57,187774.0,25.5893,25.6182,25.4834,25.5893,187774.0
2021-04-15 12:00:00,26.57,26.66,26.51,26.65,171274.0,25.5893,25.676,25.5315,25.6664,171274.0
2021-04-15 12:30:00,26.65,26.79,26.65,26.71,178196.0,25.6664,25.8012,25.6664,25.7241,178196.0
2021-04-15 13:00:00,26.71,26.74,26.66,26.7,98430.0,25.7241,25.753,25.676,25.7145,98430.0
2021-04-15 13:30:00,26.71,26.79,26.68,26.72,229849.0,25.7241,25.8012,25.6952,25.7338,229849.0
2021-04-15 14:00:00,26.73,26.77,26.68,26.7,188877.0,25.7434,25.7819,25.6952,25.7145,188877.0
2021-04-15 14:30:00,26.7,26.86,26.7,26.77,283553.0,25.7145,25.8686,25.7145,25.7819,283553.0
2021-04-15 15:00:00,26.77,26.78,26.6,26.61,169387.0,25.7819,25.7916,25.6182,25.6278,169387.0
2021-04-15 15:30:00,26.61,26.7,26.59,26.59,499960.0,25.6278,25.7145,25.6086,25.6086,499960.0
2021-04-16 09:30:00,26.73,26.83,26.56,26.75,333573.0,25.7434,25.8397,25.5797,25.7627,333573.0
2021-04-16 10:00:00,26.75,26.76,26.69,26.75,231939.0,25.7627,25.7723,25.7049,25.7627,231939.0
2021-04-16 10:30:00,26.75,26.9,26.73,26.88,163790.0,25.7627,25.9071,25.7434,25.8879,163790.0
2021-04-16 11:00:00,26.88,26.91,26.79,26.84,206391.0,25.8879,25.9168,25.8012,25.8493,206391.0
2021-04-16 11:30:00,26.84,26.9,26.82,26.86,115510.0,25.8493,25.9071,25.8301,25.8686,115510.0
2021-04-16 12:00:00,26.86,26.91,26.82,26.83,155328.0,25.8686,25.9168,25.8301,25.8397,155328.0
2021-04-16 12:30:00,26.84,26.86,26.78,26.79,135755.0,25.8493,25.8686,25.7916,25.8012,135755.0
2021-04-16 13:00:00,26.78,26.79,26.72,26.75,105192.0,25.7916,25.8012,25.7338,25.7627,105192.0
2021-04-16 13:30:00,26.75,26.81,26.74,26.75,87164.0,25.7627,25.8204,25.753,25.7627,87164.0
2021-04-16 14:00:00,26.75,26.83,26.75,26.8,103539.0,25.7627,25.8397,25.7627,25.8108,103539.0
2021-04-16 14:30:00,26.8,26.81,26.74,26.78,158170.0,25.8108,25.8204,25.753,25.7916,158170.0
2021-04-16 15:00:00,26.78,26.8,26.72,26.74,249007.0,25.7916,25.8108,25.7338,25.753,249007.0
2021-04-16 15:30:00,26.73,26.79,26.69,26.7,728150.0,25.7434,25.8012,25.7049,25.7145,728150.0
2021-04-19 09:30:00,26.65,26.69,26.39,26.65,106301.0,25.6664,25.7049,25.416,25.6664,106301.0
2021-04-19 10:00:00,26.64,26.84,26.49,26.8,388058.0,25.6567,25.8493,25.5123,25.8108,388058.0
2021-04-19 10:30:00,26.8,26.83,26.6,26.63,106106.0,25.8108,25.8397,25.6182,25.6471,106106.0
2021-04-19 11:00:00,26.62,26.7,26.49,26.68,174793.0,25.6375,25.7145,25.5123,25.6952,174793.0
2021-04-19 11:30:00,26.7,26.77,26.61,26.63,107983.0,25.7145,25.7819,25.6278,25.6471,107983.0
2021-04-19 12:00:00,26.63,26.66,26.59,26.64,98518.0,25.6471,25.676,25.6086,25.6567,98518.0
2021-04-19 12:30:00,26.64,26.65,26.59,26.64,84910.0,25.6567,25.6664,25.6086,25.6567,84910.0
2021-04-19 13:00:00,26.64,26.71,26.63,26.69,162813.0,25.6567,25.7241,25.6471,25.7049,162813.0
2021-04-19 13:30:00,26.69,26.84,26.67,26.79,159249.0,25.7049,25.8493,25.6856,25.8012,159249.0
2021-04-19 14:00:00,26.78,26.81,26.74,26.8,118788.0,25.7916,25.8204,25.753,25.8108,118788.0
2021-04-19 14:30:00,26.8,26.83,26.74,26.76,97394.0,25.8108,25.8397,25.753,25.7723,97394.0
2021-04-19 15:00:00,26.76,26.83,26.71,26.74,133837.0,25.7723,25.8397,25.7241,25.753,133837.0
2021-04-19 15:30:00,26.74,26.8,26.71,26.74,596883.0,25.753,25.8108,25.7241,25.753,596883.0
2021-04-20 09:30:00,26.8,27.06,26.54,26.55,145747.0,25.8108,26.0612,25.5604,25.57,145747.0
2021-04-20 10:00:00,26.54,26.59,26.47,26.52,84934.0,25.5604,25.6086,25.493,25.5412,84934.0
2021-04-20 10:30:00,26.51,26.54,26.28,26.38,122192.0,25.5315,25.5604,25.31,25.4063,122192.0
2021-04-20 11:00:00,26.39,26.4,26.27,26.36,110748.0,25.416,25.4256,25.3004,25.3871,110748.0
2021-04-20 11:30:00,26.36,26.38,26.27,26.33,87179.0,25.3871,25.4063,25.3004,25.3582,87179.0
2021-04-20 12:00:00,26.33,26.37,26.27,26.33,53899.0,25.3582,25.3967,25.3004,25.3582,53899.0
2021-04-20 12:30:00,26.33,26.36,26.24,26.29,80887.0,25.3582,25.3871,25.2715,25.3196,80887.0
2021-04-20 13:00:00,26.29,26.29,26.18,26.21,72820.0,25.3196,25.3196,25.2137,25.2426,72820.0
2021-04-20 13:30:00,26.21,26.38,26.15,26.35,101484.0,25.2426,25.4063,25.1848,25.3774,101484.0
2021-04-20 14:00:00,26.34,26.37,26.31,26.32,89634.0,25.3678,25.3967,25.3389,25.3485,89634.0
2021-04-20 14:30:00,26.32,26.35,26.26,26.29,126044.0,25.3485,25.3774,25.2907,25.3196,126044.0
2021-04-20 15:00:00,26.3,26.48,26.29,26.39,161823.0,25.3293,25.5026,25.3196,25.416,161823.0
2021-04-20 15:30:00,26.39,26.53,26.38,26.48,383021.0,25.416,25.5508,25.4063,25.5026,383021.0
2021-04-21 09:30:00,26.25,26.73,26.01,26.71,179524.0,25.2811,25.7434,25.05,25.7241,179524.0
2021-04-21 10:00:00,26.72,26.86,26.72,26.78,125210.0,25.7338,25.8686,25.7338,25.7916,125210.0
2021-04-21 10:30:00,26.77,26.92,26.72,26.92,101986.0,25.7819,25.9264,25.7338,25.9264,101986.0
2021-04-21 11:00:00,26.92,26.94,26.83,26.92,112136.0,25.9264,25.9457,25.8397,25.9264,112136.0
2021-04-21 11:30:00,26.92,26.98,26.82,26.97,107657.0,25.9264,25.9842,25.8301,25.9745,107657.0
2021-04-21 12:00:00,26.98,27.02,26.93,27.01,94210.0,25.9842,26.0227,25.936,26.0131,94210.0
2021-04-21 12:30:00,27.01,27.04,26.94,26.96,80887.0,26.0131,26.042,25.9457,25.9649,80887.0
2021-04-21 13:00:00,26.95,27.03,26.94,27.01,58440.0,25.9553,26.0323,25.9457,26.0131,58440.0
2021-04-21 13:30:00,27.01,27.18,27.0,27.13,147145.0,26.0131,26.1768,26.0034,26.1286,147145.0
2021-04-21 14:00:00,27.13,27.19,27.11,27.18,155536.0,26.1286,26.1864,26.1094,26.1768,155536.0
2021-04-21 14:30:00,27.18,27.21,27.12,27.15,187289.0,26.1768,26.2057,26.119,26.1479,187289.0
2021-04-21 15:00:00,27.16,27.22,27.14,27.17,198113.0,26.1575,26.2153,26.1383,26.1672,198113.0
2021-04-21 15:30:00,27.18,27.34,27.18,27.32,692346.0,26.1768,26.3309,26.1768,26.3116,692346.0
2021-04-22 09:30:00,27.32,27.41,27.11,27.23,251764.0,26.3116,26.3983,26.1094,26.2249,251764.0
2021-04-22 10:00:00,27.22,27.3,27.07,27.21,189468.0,26.2153,26.2924,26.0709,26.2057,189468.0
2021-04-22 10:30:00,27.21,27.3,27.15,27.17,125330.0,26.2057,26.2924,26.1479,26.1672,125330.0
2021-04-22 11:00:00,27.17,27.33,27.17,27.32,115552.0,26.1672,26.3213,26.1672,26.3116,115552.0
2021-04-22 11:30:00,27.32,27.4,27.28,27.38,100019.0,26.3116,26.3887,26.2731,26.3694,100019.0
2021-04-22 12:00:00,27.38,27.38,27.23,27.29,101099.0,26.3694,26.3694,26.2249,26.2827,101099.0
2021-04-22 12:30:00,27.29,27.47,27.28,27.45,79744.0,26.2827,26.4561,26.2731,26.4368,79744.0
2021-04-22 13:00:00,27.46,27.46,27.06,27.24,168585.0,26.4465,26.4465,26.0612,26.2346,168585.0
2021-04-22 13:30:00,27.24,27.24,26.86,26.91,501880.0,26.2346,26.2346,25.8686,25.9168,501880.0
2021-04-22 14:00:00,26.91,27.03,26.85,27.02,199625.0,25.9168,26.0323,25.859,26.0227,199625.0
2021-04-22 14:30:00,27.01,27.11,26.98,27.01,189553.0,26.0131,26.1094,25.9842,26.0131,189553.0
2021-04-22 15:00:00,27.01,27.04,26.91,26.99,206706.0,26.0131,26.042,25.9168,25.9938,206706.0
2021-04-22 15:30:00,26.99,27.05,26.89,26.9,653334.0,25.9938,26.0516,25.8975,25.9071,653334.0
2021-04-23 09:30:00,27.06,27.23,26.68,26.72,163379.0,26.0612,26.2249,25.6952,25.7338,163379.0
2021-04-23 10:00:00,26.73,26.78,26.69,26.73,107865.0,25.7434,25.7916,25.7049,25.7434,107865.0
2021-04-23 10:30:00,26.74,26.81,26.68,26.75,124783.0,25.753,25.8204,25.6952,25.7627,124783.0
2021-04-23 11:00:00,26.76,26.79,26.69,26.72,121588.0,25.7723,25.8012,25.7049,25.7338,121588.0
2021-04-23 11:30:00,26.71,26.85,26.7,26.75,79747.0,25.7241,25.859,25.7145,25.7627,79747.0
2021-04-23 12:00:00,26.75,26.86,26.75,26.79,176914.0,25.7627,25.8686,25.7627,25.8012,176914.0
2021-04-23 12:30:00,26.8,26.91,26.75,26.83,84606.0,25.8108,25.9168,25.7627,25.8397,84606.0
2021-04-23 13:00:00,26.83,26.83,26.77,26.8,66660.0,25.8397,25.8397,25.7819,25.8108,66660.0
2021-04-23 13:30:00,26.8,26.81,26.71,26.76,96341.0,25.8108,25.8204,25.7241,25.7723,96341.0
2021-04-23 14:00:00,26.76,26.8,26.7,26.71,111675.0,25.7723,25.8108,25.7145,25.7241,111675.0
2021-04-23 14:30:00,26.71,26.78,26.71,26.75,213298.0,25.7241,25.7916,25.7241,25.7627,213298.0
2021-04-23 15:00:00,26.76,26.8,26.72,26.8,199169.0,25.7723,25.8108,25.7338,25.8108,199169.0
2021-04-23 15:30:00,26.8,26.8,26.7,26.7,816448.0,25.8108,25.8108,25.7145,25.7145,816448.0
2021-04-26 09:30:00,26.89,26.96,26.69,26.73,226993.0,25.8975,25.9649,25.7049,25.7434,226993.0
2021-04-26 10:00:00,26.73,26.76,26.66,26.72,123960.0,25.7434,25.7723,25.676,25.7338,123960.0
2021-04-26 10:30:00,26.72,26.74,26.57,26.68,155677.0,25.7338,25.753,25.5893,25.6952,155677.0
2021-04-26 11:00:00,26.68,26.82,26.65,26.82,157757.0,25.6952,25.8301,25.6664,25.8301,157757.0
2021-04-26 11:30:00,26.82,26.9,26.76,26.77,344185.0,25.8301,25.9071,25.7723,25.7819,344185.0
2021-04-26 12:00:00,26.77,26.77,26.64,26.65,94920.0,25.7819,25.7819,25.6567,25.6664,94920.0
2021-04-26 12:30:00,26.66,26.72,26.62,26.68,88991.0,25.676,25.7338,25.6375,25.6952,88991.0
2021-04-26 13:00:00,26.69,26.75,26.67,26.69,99488.0,25.7049,25.7627,25.6856,25.7049,99488.0
2021-04-26 13:30:00,26.7,26.75,26.67,26.7,74751.0,25.7145,25.7627,25.6856,25.7145,74751.0
2021-04-26 14:00:00,26.7,26.7,26.6,26.67,112243.0,25.7145,25.7145,25.6182,25.6856,112243.0
2021-04-26 14:30:00,26.67,26.72,26.61,26.71,164316.0,25.6856,25.7338,25.6278,25.7241,164316.0
2021-04-26 15:00:00,26.71,26.71,26.63,26.63,122630.0,25.7241,25.7241,25.6471,25.6471,122630.0
2021-04-26 15:30:00,26.63,26.76,26.6,26.66,702109.0,25.6471,25.7723,25.6182,25.676,702109.0
2021-04-27 09:30:00,26.57,26.76,26.51,26.7,110026.0,25.5893,25.7723,25.5315,25.7145,110026.0
2021-04-27 10:00:00,26.7,26.83,26.68,26.78,89586.0,25.7145,25.8397,25.6952,25.7916,89586.0
2021-04-27 10:30:00,26.78,26.83,26.7,26.74,82328.0,25.7916,25.8397,25.7145,25.753,82328.0
2021-04-27 11:00:00,26.74,26.75,26.69,26.69,88250.0,25.753,25.7627,25.7049,25.7049,88250.0
2021-04-27 11:30:00,26.7,26.71,26.6,26.64,57543.0,25.7145,25.7241,25.6182,25.6567,57543.0
2021-04-27 12:00:00,26.64,26.7,26.6,26.62,70539.0,25.6567,25.7145,25.6182,25.6375,70539.0
2021-04-27 12:30:00,26.62,26.62,26.46,26.52,75640.0,25.6375,25.6375,25.4834,25.5412,75640.0
2021-04-27 13:00:00,26.52,26.6,26.49,26.56,140513.0,25.5412,25.6182,25.5123,25.5797,140513.0
2021-04-27 13:30:00,26.56,26.57,26.5,26.51,53216.0,25.5797,25.5893,25.5219,25.5315,53216.0
2021-04-27 14:00:00,26.5,26.5,26.44,26.5,83533.0,25.5219,25.5219,25.4641,25.5219,83533.0
2021-04-27 14:30:00,26.5,26.5,26.46,26.5,117781.0,25.5219,25.5219,25.4834,25.5219,117781.0
2021-04-27 15:00:00,26.49,26.51,26.47,26.49,138946.0,25.5123,25.5315,25.493,25.5123,138946.0
2021-04-27 15:30:00,26.5,26.62,26.5,26.54,606781.0,25.5219,25.6375,25.5219,25.5604,606781.0
2021-04-28 09:30:00,26.53,26.63,26.21,26.35,276315.0,25.5508,25.6471,25.2426,25.3774,276315.0
2021-04-28 10:00:00,26.34,26.37,26.28,26.35,158670.0,25.3678,25.3967,25.31,25.3774,158670.0
2021-04-28 10:30:00,26.35,26.45,26.32,26.37,158088.0,25.3774,25.4737,25.3485,25.3967,158088.0
2021-04-28 11:00:00,26.37,26.38,26.19,26.21,79454.0,25.3967,25.4063,25.2233,25.2426,79454.0
2021-04-28 11:30:00,26.21,26.31,26.19,26.3,125174.0,25.2426,25.3389,25.2233,25.3293,125174.0
2021-04-28 12:00:00,26.29,26.33,26.26,26.28,73868.0,25.3196,25.3582,25.2907,25.31,73868.0
2021-04-28 12:30:00,26.28,26.35,26.23,26.33,94820.0,25.31,25.3774,25.2619,25.3582,94820.0
2021-04-28 13:00:00,26.34,26.38,26.27,26.28,225453.0,25.3678,25.4063,25.3004,25.31,225453.0
2021-04-28 13:30:00,26.28,26.28,26.12,26.15,97042.0,25.31,25.31,25.1559,25.1848,97042.0
2021-04-28 14:00:00,26.14,26.17,26.09,26.14,201164.0,25.1752,25.2041,25.127,25.1752,201164.0
2021-04-28 14:30:00,26.13,26.19,26.02,26.08,295183.0,25.1655,25.2233,25.0596,25.1174,295183.0
2021-04-28 15:00:00,26.08,26.22,26.07,26.2,140640.0,25.1174,25.2522,25.1078,25.233,140640.0
2021-04-28 15:30:00,26.19,26.22,26.15,26.18,480076.0,25.2233,25.2522,25.1848,25.2137,480076.0
2021-04-29 09:30:00,26.41,26.44,26.17,26.25,179184.0,25.4352,25.4641,25.2041,25.2811,179184.0
2021-04-29 10:00:00,26.24,26.49,26.23,26.37,196146.0,25.2715,25.5123,25.2619,25.3967,196146.0
2021-04-29 10:30:00,26.37,26.38,26.16,26.26,340042.0,25.3967,25.4063,25.1944,25.2907,340042.0
2021-04-29 11:00:00,26.26,26.41,26.24,26.41,134216.0,25.2907,25.4352,25.2715,25.4352,134216.0
2021-04-29 11:30:00,26.41,26.45,26.26,26.4,120396.0,25.4352,25.4737,25.2907,25.4256,120396.0
2021-04-29 12:00:00,26.39,26.4,26.26,26.3,90531.0,25.416,25.4256,25.2907,25.3293,90531.0
2021-04-29 12:30:00,26.3,26.43,26.29,26.43,82796.0,25.3293,25.4545,25.3196,25.4545,82796.0
2021-04-29 13:00:00,26.43,26.43,26.32,26.35,81429.0,25.4545,25.4545,25.3485,25.3774,81429.0
2021-04-29 13:30:00,26.36,26.44,26.34,26.43,99880.0,25.3871,25.4641,25.3678,25.4545,99880.0
2021-04-29 14:00:00,26.43,26.52,26.41,26.52,75311.0,25.4545,25.5412,25.4352,25.5412,75311.0
2021-04-29 14:30:00,26.52,26.63,26.46,26.55,197237.0,25.5412,25.6471,25.4834,25.57,197237.0
2021-04-29 15:00:00,26.55,26.6,26.5,26.53,119790.0,25.57,25.6182,25.5219,25.5508,119790.0
2021-04-29 15:30:00,26.53,26.54,26.49,26.52,358431.0,25.5508,25.5604,25.5123,25.5412,358431.0
2021-04-30 09:30:00,26.35,26.41,26.17,26.3,195600.0,25.3774,25.4352,25.2041,25.3293,195600.0
2021-04-30 10:00:00,26.3,26.38,26.17,26.24,143191.0,25.3293,25.4063,25.2041,25.2715,143191.0
2021-04-30 10:30:00,26.24,26.25,26.03,26.16,179291.0,25.2715,25.2811,25.0692,25.1944,179291.0
2021-04-30 11:00:00,26.15,26.17,26.05,26.07,132119.0,25.1848,25.2041,25.0885,25.1078,132119.0
2021-04-30 11:30:00,26.07,26.21,26.07,26.21,118144.0,25.1078,25.2426,25.1078,25.2426,118144.0
2021-04-30 12:00:00,26.2,26.2,26.05,26.06,116468.0,25.233,25.233,25.0885,25.0981,116468.0
2021-04-30 12:30:00,26.06,26.13,26.03,26.09,170281.0,25.0981,25.1655,25.0692,25.127,170281.0
2021-04-30 13:00:00,26.09,26.12,26.06,26.12,92323.0,25.127,25.1559,25.0981,25.1559,92323.0
2021-04-30 13:30:00,26.12,26.16,26.02,26.05,100238.0,25.1559,25.1944,25.0596,25.0885,100238.0
2021-04-30 14:00:00,26.05,26.08,25.96,26.0,159001.0,25.0885,25.1174,25.0018,25.0403,159001.0
2021-04-30 14:30:00,26.0,26.1,25.97,26.04,168993.0,25.0403,25.1367,25.0115,25.0789,168993.0
2021-04-30 15:00:00,26.04,26.08,25.97,26.07,191591.0,25.0789,25.1174,25.0115,25.1078,191591.0
2021-04-30 15:30:00,26.07,26.23,26.0,26.2,842108.0,25.1078,25.2619,25.0403,25.233,842108.0
2021-05-03 09:30:00,26.31,26.44,26.13,26.22,182866.0,25.3389,25.4641,25.1655,25.2522,182866.0
2021-05-03 10:00:00,26.2,26.25,26.14,26.18,177592.0,25.233,25.2811,25.1752,25.2137,177592.0
2021-05-03 10:30:00,26.19,26.36,26.19,26.35,258067.0,25.2233,25.3871,25.2233,25.3774,258067.0
2021-05-03 11:00:00,26.35,26.54,26.34,26.4,113539.0,25.3774,25.5604,25.3678,25.4256,113539.0
2021-05-03 11:30:00,26.39,26.45,26.29,26.33,103508.0,25.416,25.4737,25.3196,25.3582,103508.0
2021-05-03 12:00:00,26.33,26.46,26.29,26.46,107006.0,25.3582,25.4834,25.3196,25.4834,107006.0
2021-05-03 12:30:00,26.47,26.49,26.37,26.38,89140.0,25.493,25.5123,25.3967,25.4063,89140.0
2021-05-03 13:00:00,26.38,26.42,26.28,26.29,164106.0,25.4063,25.4448,25.31,25.3196,164106.0
2021-05-03 13:30:00,26.29,26.33,26.28,26.29,99868.0,25.3196,25.3582,25.31,25.3196,99868.0
2021-05-03 14:00:00,26.29,26.33,26.28,26.32,113394.0,25.3196,25.3582,25.31,25.3485,113394.0
2021-05-03 14:30:00,26.32,26.42,26.31,26.41,261885.0,25.3485,25.4448,25.3389,25.4352,261885.0
2021-05-03 15:00:00,26.41,26.42,26.32,26.42,138998.0,25.4352,25.4448,25.3485,25.4448,138998.0
2021-05-03 15:30:00,26.42,26.46,26.32,26.35,456507.0,25.4448,25.4834,25.3485,25.3774,456507.0
2021-05-04 09:30:00,26.12,26.16,25.55,25.56,194582.0,25.1559,25.1944,24.607,24.6166,194582.0
2021-05-04 10:00:00,25.58,25.73,25.53,25.72,223495.0,24.6358,24.7803,24.5877,24.7707,223495.0
2021-05-04 10:30:00,25.73,25.84,25.57,25.58,122710.0,24.7803,24.8863,24.6262,24.6358,122710.0
2021-05-04 11:00:00,25.57,25.61,25.48,25.51,129782.0,24.6262,24.6647,24.5395,24.5684,129782.0
2021-05-04 11:30:00,25.51,25.53,25.31,25.32,219717.0,24.5684,24.5877,24.3758,24.3854,219717.0
2021-05-04 12:00:00,25.32,25.45,25.31,25.44,179559.0,24.3854,24.5106,24.3758,24.501,179559.0
2021-05-04 12:30:00,25.44,25.44,25.22,25.24,139998.0,24.501,24.501,24.2891,24.3084,139998.0
2021-05-04 13:00:00,25.24,25.39,25.23,25.36,138889.0,24.3084,24.4529,24.2988,24.424,138889.0
2021-05-04 13:30:00,25.36,25.45,25.33,25.44,70084.0,24.424,24.5106,24.3951,24.501,70084.0
2021-05-04 14:00:00,25.45,25.48,25.37,25.43,91819.0,24.5106,24.5395,24.4336,24.4914,91819.0
2021-05-04 14:30:00,25.43,25.5,25.42,25.47,81035.0,24.4914,24.5588,24.4818,24.5299,81035.0
2021-05-04 15:00:00,25.46,25.47,25.35,25.39,150837.0,24.5203,24.5299,24.4143,24.4529,150837.0
2021-05-04 15:30:00,25.38,25.52,25.36,25.51,333412.0,24.4432,24.5781,24.424,24.5684,333412.0
2021-05-05 09:30:00,25.77,25.94,25.51,25.92,505184.0,24.8188,24.9826,24.5684,24.9633,505184.0
2021-05-05 10:00:00,25.92,25.98,25.77,25.94,324898.0,24.9633,25.0211,24.8188,24.9826,324898.0
2021-05-05 10:30:00,25.93,26.15,25.92,26.08,167862.0,24.9729,25.1848,24.9633,25.1174,167862.0
2021-05-05 11:00:00,26.07,26.2,26.02,26.11,99324.0,25.1078,25.233,25.0596,25.1463,99324.0
2021-05-05 11:30:00,26.11,26.21,26.09,26.19,81252.0,25.1463,25.2426,25.127,25.2233,81252.0
2021-05-05 12:00:00,26.19,26.24,26.12,26.22,78243.0,25.2233,25.2715,25.1559,25.2522,78243.0
2021-05-05 12:30:00,26.21,26.22,26.08,26.1,86133.0,25.2426,25.2522,25.1174,25.1367,86133.0
2021-05-05 13:00:00,26.1,26.27,26.09,26.25,196889.0,25.1367,25.3004,25.127,25.2811,196889.0
2021-05-05 13:30:00,26.24,26.3,26.22,26.23,171737.0,25.2715,25.3293,25.2522,25.2619,171737.0
2021-05-05 14:00:00,26.23,26.28,26.13,26.27,104038.0,25.2619,25.31,25.1655,25.3004,104038.0
2021-05-05 14:30:00,26.27,26.35,26.25,26.32,140234.0,25.3004,25.3774,25.2811,25.3485,140234.0
2021-05-05 15:00:00,26.32,26.32,26.11,26.16,149995.0,25.3485,25.3485,25.1463,25.1944,149995.0
2021-05-05 15:30:00,26.16,26.19,26.06,26.13,422391.0,25.1944,25.2233,25.0981,25.1655,422391.0
2021-05-06 09:30:00,26.26,26.4,25.87,25.9,158242.0,25.2907,25.4256,24.9151,24.944,158242.0
2021-05-06 10:00:00,25.89,25.93,25.74,25.87,110450.0,24.9344,24.9729,24.7899,24.9151,110450.0
2021-05-06 10:30:00,25.88,25.96,25.79,25.84,90575.0,24.9248,25.0018,24.8381,24.8863,90575.0
2021-05-06 11:00:00,25.84,25.9,25.74,25.89,107255.0,24.8863,24.944,24.7899,24.9344,107255.0
2021-05-06 11:30:00,25.89,26.0,25.87,25.94,92107.0,24.9344,25.0403,24.9151,24.9826,92107.0
2021-05-06 12:00:00,25.95,25.97,25.89,25.96,93483.0,24.9922,25.0115,24.9344,25.0018,93483.0
2021-05-06 12:30:00,25.96,25.99,25.93,25.97,100832.0,25.0018,25.0307,24.9729,25.0115,100832.0
2021-05-06 13:00:00,25.97,26.06,25.96,26.05,122962.0,25.0115,25.0981,25.0018,25.0885,122962.0
2021-05-06 13:30:00,26.05,26.07,25.88,25.88,128398.0,25.0885,25.1078,24.9248,24.9248,128398.0
2021-05-06 14:00:00,25.88,25.9,25.68,25.68,153214.0,24.9248,24.944,24.7322,24.7322,153214.0
2021-05-06 14:30:00,25.68,25.77,25.67,25.74,134737.0,24.7322,24.8188,24.7225,24.7899,134737.0
2021-05-06 15:00:00,25.74,25.84,25.72,25.82,141492.0,24.7899,24.8863,24.7707,24.867,141492.0
2021-05-06 15:30:00,25.82,26.04,25.8,25.98,487918.0,24.867,25.0789,24.8477,25.0211,487918.0
2021-05-07 09:30:00,26.61,27.7,26.51,27.54,510679.0,25.6278,26.6776,25.5315,26.5235,510679.0
2021-05-07 10:00:00,27.53,27.56,27.3,27.41,313442.0,26.5139,26.5428,26.2924,26.3983,313442.0
2021-05-07 10:30:00,27.42,27.49,27.3,27.39,283940.0,26.4079,26.4754,26.2924,26.379,283940.0
2021-05-07 11:00:00,27.39,27.4,27.14,27.36,190489.0,26.379,26.3887,26.1383,26.3501,190489.0
2021-05-07 11:30:00,27.37,27.4,27.3,27.34,135847.0,26.3598,26.3887,26.2924,26.3309,135847.0
2021-05-07 12:00:00,27.34,27.5,27.32,27.5,240166.0,26.3309,26.485,26.3116,26.485,240166.0
2021-05-07 12:30:00,27.5,27.5,27.45,27.5,102496.0,26.485,26.485,26.4368,26.485,102496.0
2021-05-07 13:00:00,27.5,27.55,27.45,27.49,120331.0,26.485,26.5331,26.4368,26.4754,120331.0
2021-05-07 13:30:00,27.49,27.56,27.4,27.5,217571.0,26.4754,26.5428,26.3887,26.485,217571.0
2021-05-07 14:00:00,27.49,27.5,27.38,27.41,209267.0,26.4754,26.485,26.3694,26.3983,209267.0
2021-05-07 14:30:00,27.41,27.45,27.34,27.43,178352.0,26.3983,26.4368,26.3309,26.4176,178352.0
2021-05-07 15:00:00,27.42,27.46,27.39,27.43,188327.0,26.4079,26.4465,26.379,26.4176,188327.0
2021-05-07 15:30:00,27.43,27.48,27.4,27.45,796428.0,26.4176,26.4657,26.3887,26.4368,796428.0
2021-05-10 09:30:00,27.3,27.44,27.0,27.36,235963.0,26.2924,26.4272,26.0034,26.3501,235963.0
2021-05-10 10:00:00,27.37,27.52,27.32,27.35,271521.0,26.3598,26.5042,26.3116,26.3405,271521.0
2021-05-10 10:30:00,27.34,27.55,27.32,27.5,332520.0,26.3309,26.5331,26.3116,26.485,332520.0
2021-05-10 11:00:00,27.5,27.77,27.43,27.77,377959.0,26.485,26.745,26.4176,26.745,377959.0
2021-05-10 11:30:00,27.77,27.83,27.72,27.83,248411.0,26.745,26.8028,26.6969,26.8028,248411.0
2021-05-10 12:00:00,27.83,27.97,27.81,27.95,317454.0,26.8028,26.9376,26.7835,26.9184,317454.0
2021-05-10 12:30:00,27.95,27.96,27.88,27.92,164717.0,26.9184,26.928,26.851,26.8895,164717.0
2021-05-10 13:00:00,27.92,27.93,27.79,27.8,139597.0,26.8895,26.8991,26.7643,26.7739,139597.0
2021-05-10 13:30:00,27.8,27.87,27.68,27.71,272661.0,26.7739,26.8413,26.6583,26.6872,272661.0
2021-05-10 14:00:00,27.71,27.75,27.58,27.6,112298.0,26.6872,26.7258,26.562,26.5813,112298.0
2021-05-10 14:30:00,27.6,27.64,27.49,27.56,136609.0,26.5813,26.6198,26.4754,26.5428,136609.0
2021-05-10 15:00:00,27.55,27.58,27.35,27.41,208727.0,26.5331,26.562,26.3405,26.3983,208727.0
2021-05-10 15:30:00,27.41,27.57,27.38,27.44,738185.0,26.3983,26.5524,26.3694,26.4272,738185.0
2021-05-11 09:30:00,27.4,27.4,26.77,27.34,245690.0,26.3887,26.3887,25.7819,26.3309,245690.0
2021-05-11 10:00:00,27.34,27.41,27.01,27.02,177040.0,26.3309,26.3983,26.0131,26.0227,177040.0
2021-05-11 10:30:00,27.01,27.02,26.78,26.92,137803.0,26.0131,26.0227,25.7916,25.9264,137803.0
2021-05-11 11:00:00,26.91,27.21,26.85,27.21,141901.0,25.9168,26.2057,25.859,26.2057,141901.0
2021-05-11 11:30:00,27.2,27.32,27.15,27.28,212333.0,26.1961,26.3116,26.1479,26.2731,212333.0
2021-05-11 12:00:00,27.28,27.36,27.21,27.26,161415.0,26.2731,26.3501,26.2057,26.2538,161415.0
2021-05-11 12:30:00,27.26,27.27,27.12,27.18,134887.0,26.2538,26.2635,26.119,26.1768,134887.0
2021-05-11 13:00:00,27.17,27.39,27.16,27.38,145451.0,26.1672,26.379,26.1575,26.3694,145451.0
2021-05-11 13:30:00,27.38,27.45,27.31,27.4,211210.0,26.3694,26.4368,26.302,26.3887,211210.0
2021-05-11 14:00:00,27.4,27.48,27.32,27.48,169487.0,26.3887,26.4657,26.3116,26.4657,169487.0
2021-05-11 14:30:00,27.47,27.52,27.36,27.47,159426.0,26.4561,26.5042,26.3501,26.4561,159426.0
2021-05-11 15:00:00,27.47,27.59,27.44,27.55,267291.0,26.4561,26.5717,26.4272,26.5331,267291.0
2021-05-11 15:30:00,27.55,27.66,27.44,27.65,714748.0,26.5331,26.6391,26.4272,26.6294,714748.0
2021-05-12 09:30:00,27.41,27.56,26.83,26.86,182814.0,26.3983,26.5428,25.8397,25.8686,182814.0
2021-05-12 10:00:00,26.88,26.92,26.73,26.75,195622.0,25.8879,25.9264,25.7434,25.7627,195622.0
2021-05-12 10:30:00,26.76,26.82,26.59,26.64,235272.0,25.7723,25.8301,25.6086,25.6567,235272.0
2021-05-12 11:00:00,26.63,26.67,26.48,26.51,122404.0,25.6471,25.6856,25.5026,25.5315,122404.0
2021-05-12 11:30:00,26.5,26.51,26.31,26.33,154067.0,25.5219,25.5315,25.3389,25.3582,154067.0
2021-05-12 12:00:00,26.33,26.44,26.22,26.42,245203.0,25.3582,25.4641,25.2522,25.4448,245203.0
2021-05-12 12:30:00,26.41,26.51,26.36,26.46,358296.0,25.4352,25.5315,25.3871,25.4834,358296.0
2021-05-12 13:00:00,26.47,26.57,26.45,26.47,284705.0,25.493,25.5893,25.4737,25.493,284705.0
2021-05-12 13:30:00,26.47,26.51,26.38,26.39,116637.0,25.493,25.5315,25.4063,25.416,116637.0
2021-05-12 14:00:00,26.38,26.41,26.27,26.29,114166.0,25.4063,25.4352,25.3004,25.3196,114166.0
2021-05-12 14:30:00,26.28,26.32,26.18,26.18,146182.0,25.31,25.3485,25.2137,25.2137,146182.0
2021-05-12 15:00:00,26.18,26.18,26.04,26.1,147152.0,25.2137,25.2137,25.0789,25.1367,147152.0
2021-05-12 15:30:00,26.1,26.21,26.08,26.13,690423.0,25.1367,25.2426,25.1174,25.1655,690423.0
2021-05-13 09:30:00,26.17,26.72,26.17,26.71,181927.0,25.2041,25.7338,25.2041,25.7241,181927.0
2021-05-13 10:00:00,26.73,26.79,26.61,26.69,116956.0,25.7434,25.8012,25.6278,25.7049,116956.0
2021-05-13 10:30:00,26.7,26.75,26.63,26.67,104076.0,25.7145,25.7627,25.6471,25.6856,104076.0
2021-05-13 11:00:00,26.67,26.68,26.38,26.38,159912.0,25.6856,25.6952,25.4063,25.4063,159912.0
2021-05-13 11:30:00,26.39,26.46,26.3,26.33,87035.0,25.416,25.4834,25.3293,25.3582,87035.0
2021-05-13 12:00:00,26.33,26.42,26.31,26.36,70961.0,25.3582,25.4448,25.3389,25.3871,70961.0
2021-05-13 12:30:00,26.36,26.4,26.11,26.16,89265.0,25.3871,25.4256,25.1463,25.1944,89265.0
2021-05-13 13:00:00,26.14,26.21,26.03,26.07,74496.0,25.1752,25.2426,25.0692,25.1078,74496.0
2021-05-13 13:30:00,26.05,26.08,25.91,26.05,91110.0,25.0885,25.1174,24.9537,25.0885,91110.0
2021-05-13 14:00:00,26.04,26.21,26.04,26.14,213268.0,25.0789,25.2426,25.0789,25.1752,213268.0
2021-05-13 14:30:00,26.14,26.23,26.12,26.14,82882.0,25.1752,25.2619,25.1559,25.1752,82882.0
2021-05-13 15:00:00,26.13,26.24,26.11,26.2,102400.0,25.1655,25.2715,25.1463,25.233,102400.0
2021-05-13 15:30:00,26.19,26.34,26.19,26.24,360582.0,25.2233,25.3678,25.2233,25.2715,360582.0
2021-05-14 09:30:00,26.43,26.74,25.75,26.68,131797.0,25.4545,25.753,24.7996,25.6952,131797.0
2021-05-14 10:00:00,26.69,26.76,26.61,26.73,88475.0,25.7049,25.7723,25.6278,25.7434,88475.0
2021-05-14 10:30:00,26.74,26.78,26.65,26.7,69803.0,25.753,25.7916,25.6664,25.7145,69803.0
2021-05-14 11:00:00,26.7,26.71,26.62,26.65,64971.0,25.7145,25.7241,25.6375,25.6664,64971.0
2021-05-14 11:30:00,26.65,26.7,26.61,26.62,39854.0,25.6664,25.7145,25.6278,25.6375,39854.0
2021-05-14 12:00:00,26.63,26.64,26.56,26.61,59363.0,25.6471,25.6567,25.5797,25.6278,59363.0
2021-05-14 12:30:00,26.61,26.65,26.58,26.61,52611.0,25.6278,25.6664,25.5989,25.6278,52611.0
2021-05-14 13:00:00,26.62,26.68,26.58,26.67,44928.0,25.6375,25.6952,25.5989,25.6856,44928.0
2021-05-14 13:30:00,26.67,26.7,26.59,26.6,59641.0,25.6856,25.7145,25.6086,25.6182,59641.0
2021-05-14 14:00:00,26.59,26.69,26.55,26.64,68896.0,25.6086,25.7049,25.57,25.6567,68896.0
2021-05-14 14:30:00,26.64,26.71,26.64,26.68,62224.0,25.6567,25.7241,25.6567,25.6952,62224.0
2021-05-14 15:00:00,26.69,26.69,26.62,26.65,93557.0,25.7049,25.7049,25.6375,25.6664,93557.0
2021-05-14 15:30:00,26.65,26.78,26.62,26.7,343473.0,25.6664,25.7916,25.6375,25.7145,343473.0
2021-05-17 09:30:00,26.91,27.47,26.66,26.75,207870.0,25.9168,26.4561,25.676,25.7627,207870.0
2021-05-17 10:00:00,26.75,27.01,26.73,26.82,214735.0,25.7627,26.0131,25.7434,25.8301,214735.0
2021-05-17 10:30:00,26.82,27.06,26.79,27.03,152244.0,25.8301,26.0612,25.8012,26.0323,152244.0
2021-05-17 11:00:00,27.03,27.05,26.82,26.86,161083.0,26.0323,26.0516,25.8301,25.8686,161083.0
2021-05-17 11:30:00,26.86,26.88,26.71,26.73,103966.0,25.8686,25.8879,25.7241,25.7434,103966.0
2021-05-17 12:00:00,26.72,26.76,26.67,26.76,120837.0,25.7338,25.7723,25.6856,25.7723,120837.0
2021-05-17 12:30:00,26.77,26.85,26.72,26.77,63562.0,25.7819,25.859,25.7338,25.7819,63562.0
2021-05-17 13:00:00,26.77,26.78,26.59,26.7,75889.0,25.7819,25.7916,25.6086,25.7145,75889.0
2021-05-17 13:30:00,26.7,26.77,26.67,26.71,81126.0,25.7145,25.7819,25.6856,25.7241,81126.0
2021-05-17 14:00:00,26.71,26.82,26.7,26.78,61800.0,25.7241,25.8301,25.7145,25.7916,61800.0
2021-05-17 14:30:00,26.79,26.88,26.72,26.88,93530.0,25.8012,25.8879,25.7338,25.8879,93530.0
2021-05-17 15:00:00,26.88,26.98,26.86,26.9,161352.0,25.8879,25.9842,25.8686,25.9071,161352.0
2021-05-17 15:30:00,26.9,26.96,26.89,26.91,331302.0,25.9071,25.9649,25.8975,25.9168,331302.0
2021-05-18 09:30:00,26.89,27.24,26.8,26.98,273263.0,25.8975,26.2346,25.8108,25.9842,273263.0
2021-05-18 10:00:00,26.98,27.02,26.83,26.97,166845.0,25.9842,26.0227,25.8397,25.9745,166845.0
2021-05-18 10:30:00,26.98,27.03,26.91,26.92,199582.0,25.9842,26.0323,25.9168,25.9264,199582.0
2021-05-18 11:00:00,26.92,26.96,26.82,26.87,128604.0,25.9264,25.9649,25.8301,25.8782,128604.0
2021-05-18 11:30:00,26.88,26.88,26.77,26.78,85558.0,25.8879,25.8879,25.7819,25.7916,85558.0
2021-05-18 12:00:00,26.78,26.79,26.69,26.78,78909.0,25.7916,25.8012,25.7049,25.7916,78909.0
2021-05-18 12:30:00,26.78,26.82,26.74,26.76,71185.0,25.7916,25.8301,25.753,25.7723,71185.0
2021-05-18 13:00:00,26.76,26.79,26.71,26.79,78634.0,25.7723,25.8012,25.7241,25.8012,78634.0
2021-05-18 13:30:00,26.79,26.86,26.75,26.8,90691.0,25.8012,25.8686,25.7627,25.8108,90691.0
2021-05-18 14:00:00,26.81,26.81,26.72,26.78,139303.0,25.8204,25.8204,25.7338,25.7916,139303.0
2021-05-18 14:30:00,26.79,26.8,26.61,26.73,119496.0,25.8012,25.8108,25.6278,25.7434,119496.0
2021-05-18 15:00:00,26.73,26.75,26.67,26.71,140417.0,25.7434,25.7627,25.6856,25.7241,140417.0
2021-05-18 15:30:00,26.71,26.76,26.48,26.49,414278.0,25.7241,25.7723,25.5026,25.5123,414278.0
2021-05-19 09:30:00,26.07,26.28,25.92,26.25,196694.0,25.1078,25.31,24.9633,25.2811,196694.0
2021-05-19 10:00:00,26.25,26.3,26.02,26.07,117188.0,25.2811,25.3293,25.0596,25.1078,117188.0
2021-05-19 10:30:00,26.08,26.11,25.96,26.09,114043.0,25.1174,25.1463,25.0018,25.127,114043.0
2021-05-19 11:00:00,26.09,26.2,25.98,26.19,89895.0,25.127,25.233,25.0211,25.2233,89895.0
2021-05-19 11:30:00,26.19,26.21,26.08,26.19,112995.0,25.2233,25.2426,25.1174,25.2233,112995.0
2021-05-19 12:00:00,26.18,26.25,26.14,26.2,107970.0,25.2137,25.2811,25.1752,25.233,107970.0
2021-05-19 12:30:00,26.21,26.21,26.08,26.14,97497.0,25.2426,25.2426,25.1174,25.1752,97497.0
2021-05-19 13:00:00,26.14,26.2,26.08,26.12,112508.0,25.1752,25.233,25.1174,25.1559,112508.0
2021-05-19 13:30:00,26.11,26.12,25.93,26.0,280799.0,25.1463,25.1559,24.9729,25.0403,280799.0
2021-05-19 14:00:00,26.01,26.06,25.84,26.02,159829.0,25.05,25.0981,24.8863,25.0596,159829.0
2021-05-19 14:30:00,26.03,26.07,25.81,25.86,190965.0,25.0692,25.1078,24.8574,24.9055,190965.0
2021-05-19 15:00:00,25.85,26.01,25.84,25.97,490056.0,24.8959,25.05,24.8863,25.0115,490056.0
2021-05-19 15:30:00,25.98,26.02,25.88,26.01,894304.0,25.0211,25.0596,24.9248,25.05,894304.0
2021-05-20 09:30:00,26.16,26.69,26.06,26.67,261162.0,25.1944,25.7049,25.0981,25.6856,261162.0
2021-05-20 10:00:00,26.67,26.82,26.63,26.74,470381.0,25.6856,25.8301,25.6471,25.753,470381.0
2021-05-20 10:30:00,26.73,26.93,26.6,26.8,476366.0,25.7434,25.936,25.6182,25.8108,476366.0
2021-05-20 11:00:00,26.83,26.83,26.73,26.75,108718.0,25.8397,25.8397,25.7434,25.7627,108718.0
2021-05-20 11:30:00,26.75,26.97,26.74,26.9,111711.0,25.7627,25.9745,25.753,25.9071,111711.0
2021-05-20 12:00:00,26.9,26.92,26.79,26.8,141697.0,25.9071,25.9264,25.8012,25.8108,141697.0
2021-05-20 12:30:00,26.8,26.85,26.77,26.8,138754.0,25.8108,25.859,25.7819,25.8108,138754.0
2021-05-20 13:00:00,26.8,26.92,26.77,26.9,101997.0,25.8108,25.9264,25.7819,25.9071,101997.0
2021-05-20 13:30:00,26.91,27.01,26.88,26.95,129995.0,25.9168,26.0131,25.8879,25.9553,129995.0
2021-05-20 14:00:00,26.95,27.04,26.91,27.03,131923.0,25.9553,26.042,25.9168,26.0323,131923.0
2021-05-20 14:30:00,27.03,27.06,26.93,27.04,203085.0,26.0323,26.0612,25.936,26.042,203085.0
2021-05-20 15:00:00,27.03,27.16,26.98,27.13,132891.0,26.0323,26.1575,25.9842,26.1286,132891.0
2021-05-20 15:30:00,27.13,27.14,27.0,27.03,494080.0,26.1286,26.1383,26.0034,26.0323,494080.0
2021-05-21 09:30:00,26.66,27.13,26.66,27.07,228334.0,25.676,26.1286,25.676,26.0709,228334.0
2021-05-21 10:00:00,27.06,27.13,27.02,27.06,92741.0,26.0612,26.1286,26.0227,26.0612,92741.0
2021-05-21 10:30:00,27.06,27.13,27.01,27.13,105884.0,26.0612,26.1286,26.0131,26.1286,105884.0
2021-05-21 11:00:00,27.13,27.17,26.94,26.95,110687.0,26.1286,26.1672,25.9457,25.9553,110687.0
2021-05-21 11:30:00,26.94,26.97,26.85,26.87,105785.0,25.9457,25.9745,25.859,25.8782,105785.0
2021-05-21 12:00:00,26.87,26.89,26.77,26.85,130149.0,25.8782,25.8975,25.7819,25.859,130149.0
2021-05-21 12:30:00,26.86,26.88,26.71,26.71,102548.0,25.8686,25.8879,25.7241,25.7241,102548.0
2021-05-21 13:00:00,26.72,26.83,26.68,26.83,112174.0,25.7338,25.8397,25.6952,25.8397,112174.0
2021-05-21 13:30:00,26.83,26.86,26.78,26.78,85622.0,25.8397,25.8686,25.7916,25.7916,85622.0
2021-05-21 14:00:00,26.78,26.82,26.75,26.82,92669.0,25.7916,25.8301,25.7627,25.8301,92669.0
2021-05-21 14:30:00,26.83,26.86,26.75,26.81,94246.0,25.8397,25.8686,25.7627,25.8204,94246.0
2021-05-21 15:00:00,26.81,26.82,26.56,26.6,283254.0,25.8204,25.8301,25.5797,25.6182,283254.0
2021-05-21 15:30:00,26.6,26.65,26.47,26.49,735472.0,25.6182,25.6664,25.493,25.5123,735472.0
2021-05-24 09:30:00,26.68,26.72,26.47,26.63,255520.0,25.6952,25.7338,25.493,25.6471,255520.0
2021-05-24 10:00:00,26.63,26.82,26.62,26.81,223676.0,25.6471,25.8301,25.6375,25.8204,223676.0
2021-05-24 10:30:00,26.8,26.89,26.77,26.83,212238.0,25.8108,25.8975,25.7819,25.8397,212238.0
2021-05-24 11:00:00,26.83,26.86,26.75,26.76,124207.0,25.8397,25.8686,25.7627,25.7723,124207.0
2021-05-24 11:30:00,26.76,26.79,26.72,26.72,92273.0,25.7723,25.8012,25.7338,25.7338,92273.0
2021-05-24 12:00:00,26.73,26.76,26.7,26.73,114304.0,25.7434,25.7723,25.7145,25.7434,114304.0
2021-05-24 12:30:00,26.74,26.78,26.73,26.77,89251.0,25.753,25.7916,25.7434,25.7819,89251.0
2021-05-24 13:00:00,26.76,26.81,26.75,26.8,173043.0,25.7723,25.8204,25.7627,25.8108,173043.0
2021-05-24 13:30:00,26.8,26.84,26.79,26.82,122022.0,25.8108,25.8493,25.8012,25.8301,122022.0
2021-05-24 14:00:00,26.82,26.92,26.82,26.89,119906.0,25.8301,25.9264,25.8301,25.8975,119906.0
2021-05-24 14:30:00,26.9,26.92,26.86,26.89,131472.0,25.9071,25.9264,25.8686,25.8975,131472.0
2021-05-24 15:00:00,26.89,26.91,26.86,26.91,199751.0,25.8975,25.9168,25.8686,25.9168,199751.0
2021-05-24 15:30:00,26.91,26.91,26.83,26.83,523453.0,25.9168,25.9168,25.8397,25.8397,523453.0
2021-05-25 09:30:00,26.97,27.14,26.85,26.91,412604.0,25.9745,26.1383,25.859,25.9168,412604.0
2021-05-25 10:00:00,26.92,26.98,26.84,26.92,264763.0,25.9264,25.9842,25.8493,25.9264,264763.0
2021-05-25 10:30:00,26.93,26.97,26.85,26.89,197631.0,25.936,25.9745,25.859,25.8975,197631.0
2021-05-25 11:00:00,26.88,26.89,26.72,26.74,116202.0,25.8879,25.8975,25.7338,25.753,116202.0
2021-05-25 11:30:00,26.74,26.75,26.67,26.73,156676.0,25.753,25.7627,25.6856,25.7434,156676.0
2021-05-25 12:00:00,26.73,26.79,26.71,26.77,157037.0,25.7434,25.8012,25.7241,25.7819,157037.0
2021-05-25 12:30:00,26.76,26.79,26.73,26.77,73890.0,25.7723,25.8012,25.7434,25.7819,73890.0
2021-05-25 13:00:00,26.77,26.8,26.72,26.75,114398.0,25.7819,25.8108,25.7338,25.7627,114398.0
2021-05-25 13:30:00,26.75,26.83,26.72,26.81,118099.0,25.7627,25.8397,25.7338,25.8204,118099.0
2021-05-25 14:00:00,26.82,26.82,26.74,26.8,99129.0,25.8301,25.8301,25.753,25.8108,99129.0
2021-05-25 14:30:00,26.8,26.81,26.72,26.73,120253.0,25.8108,25.8204,25.7338,25.7434,120253.0
2021-05-25 15:00:00,26.72,26.76,26.67,26.74,132286.0,25.7338,25.7723,25.6856,25.753,132286.0
2021-05-25 15:30:00,26.74,26.74,26.62,26.65,354072.0,25.753,25.753,25.6375,25.6664,354072.0
2021-05-26 09:30:00,27.19,27.19,26.77,26.82,263125.0,26.1864,26.1864,25.7819,25.8301,263125.0
2021-05-26 10:00:00,26.82,27.06,26.8,27.05,436854.0,25.8301,26.0612,25.8108,26.0516,436854.0
2021-05-26 10:30:00,27.05,27.08,26.97,27.08,209021.0,26.0516,26.0805,25.9745,26.0805,209021.0
2021-05-26 11:00:00,27.08,27.09,26.96,26.99,275225.0,26.0805,26.0901,25.9649,25.9938,275225.0
2021-05-26 11:30:00,26.98,27.03,26.94,27.01,134121.0,25.9842,26.0323,25.9457,26.0131,134121.0
2021-05-26 12:00:00,27.01,27.06,26.99,27.03,117642.0,26.0131,26.0612,25.9938,26.0323,117642.0
2021-05-26 12:30:00,27.03,27.04,26.92,26.92,88428.0,26.0323,26.042,25.9264,25.9264,88428.0
2021-05-26 13:00:00,26.93,26.94,26.8,26.94,110151.0,25.936,25.9457,25.8108,25.9457,110151.0
2021-05-26 13:30:00,26.93,26.95,26.77,26.79,90821.0,25.936,25.9553,25.7819,25.8012,90821.0
2021-05-26 14:00:00,26.8,26.85,26.78,26.8,103722.0,25.8108,25.859,25.7916,25.8108,103722.0
2021-05-26 14:30:00,26.8,26.83,26.78,26.8,99841.0,25.8108,25.8397,25.7916,25.8108,99841.0
2021-05-26 15:00:00,26.8,26.86,26.77,26.86,125512.0,25.8108,25.8686,25.7819,25.8686,125512.0
2021-05-26 15:30:00,26.85,26.87,26.76,26.77,493228.0,25.859,25.8782,25.7723,25.7819,493228.0
2021-05-27 09:30:00,26.8,27.33,26.8,27.19,268564.0,25.8108,26.3213,25.8108,26.1864,268564.0
2021-05-27 10:00:00,27.2,27.29,27.14,27.21,237991.0,26.1961,26.2827,26.1383,26.2057,237991.0
2021-05-27 10:30:00,27.22,27.26,27.09,27.2,163833.0,26.2153,26.2538,26.0901,26.1961,163833.0
2021-05-27 11:00:00,27.2,27.21,27.09,27.09,173786.0,26.1961,26.2057,26.0901,26.0901,173786.0
2021-05-27 11:30:00,27.09,27.1,27.03,27.05,153628.0,26.0901,26.0997,26.0323,26.0516,153628.0
2021-05-27 12:00:00,27.05,27.16,27.02,27.13,163240.0,26.0516,26.1575,26.0227,26.1286,163240.0
2021-05-27 12:30:00,27.13,27.23,27.08,27.23,272076.0,26.1286,26.2249,26.0805,26.2249,272076.0
2021-05-27 13:00:00,27.22,27.3,27.22,27.3,153725.0,26.2153,26.2924,26.2153,26.2924,153725.0
2021-05-27 13:30:00,27.29,27.45,27.29,27.43,161396.0,26.2827,26.4368,26.2827,26.4176,161396.0
2021-05-27 14:00:00,27.43,27.51,27.34,27.5,177036.0,26.4176,26.4946,26.3309,26.485,177036.0
2021-05-27 14:30:00,27.5,27.51,27.47,27.49,195031.0,26.485,26.4946,26.4561,26.4754,195031.0
2021-05-27 15:00:00,27.49,27.5,27.4,27.43,250265.0,26.4754,26.485,26.3887,26.4176,250265.0
2021-05-27 15:30:00,27.43,27.5,27.04,27.1,2252171.0,26.4176,26.485,26.042,26.0997,2252171.0
2021-05-28 09:30:00,27.1,27.28,26.56,26.97,457929.0,26.0997,26.2731,25.5797,25.9745,457929.0
2021-05-28 10:00:00,26.97,27.02,26.58,26.69,271039.0,25.9745,26.0227,25.5989,25.7049,271039.0
2021-05-28 10:30:00,26.69,26.79,26.68,26.77,148516.0,25.7049,25.8012,25.6952,25.7819,148516.0
2021-05-28 11:00:00,26.78,26.85,26.77,26.8,120136.0,25.7916,25.859,25.7819,25.8108,120136.0
2021-05-28 11:30:00,26.8,26.81,26.64,26.71,147788.0,25.8108,25.8204,25.6567,25.7241,147788.0
2021-05-28 12:00:00,26.71,26.81,26.7,26.8,88337.0,25.7241,25.8204,25.7145,25.8108,88337.0
2021-05-28 12:30:00,26.8,26.92,26.79,26.88,164490.0,25.8108,25.9264,25.8012,25.8879,164490.0
2021-05-28 13:00:00,26.89,26.97,26.88,26.95,88329.0,25.8975,25.9745,25.8879,25.9553,88329.0
2021-05-28 13:30:00,26.95,27.07,26.95,27.06,92678.0,25.9553,26.0709,25.9553,26.0612,92678.0
2021-05-28 14:00:00,27.06,27.08,26.95,26.99,195508.0,26.0612,26.0805,25.9553,25.9938,195508.0
2021-05-28 14:30:00,26.99,27.01,26.87,26.87,171829.0,25.9938,26.0131,25.8782,25.8782,171829.0
2021-05-28 15:00:00,26.87,26.91,26.79,26.87,144419.0,25.8782,25.9168,25.8012,25.8782,144419.0
2021-05-28 15:30:00,26.86,27.12,26.86,26.99,867510.0,25.8686,26.119,25.8686,25.9938,867510.0
2021-06-01 09:30:00,26.59,26.91,26.38,26.46,403394.0,25.6086,25.9168,25.4063,25.4834,403394.0
2021-06-01 10:00:00,26.45,26.53,26.1,26.21,458746.0,25.4737,25.5508,25.1367,25.2426,458746.0
2021-06-01 10:30:00,26.21,26.3,26.04,26.13,249199.0,25.2426,25.3293,25.0789,25.1655,249199.0
2021-06-01 11:00:00,26.13,26.25,26.11,26.21,123312.0,25.1655,25.2811,25.1463,25.2426,123312.0
2021-06-01 11:30:00,26.21,26.26,26.13,26.18,116819.0,25.2426,25.2907,25.1655,25.2137,116819.0
2021-06-01 12:00:00,26.18,26.3,26.15,26.26,121657.0,25.2137,25.3293,25.1848,25.2907,121657.0
2021-06-01 12:30:00,26.26,26.34,26.24,26.26,82065.0,25.2907,25.3678,25.2715,25.2907,82065.0
2021-06-01 13:00:00,26.26,26.32,26.24,26.3,128426.0,25.2907,25.3485,25.2715,25.3293,128426.0
2021-06-01 13:30:00,26.3,26.5,26.29,26.47,243901.0,25.3293,25.5219,25.3196,25.493,243901.0
2021-06-01 14:00:00,26.46,26.51,26.4,26.42,142834.0,25.4834,25.5315,25.4256,25.4448,142834.0
2021-06-01 14:30:00,26.42,26.49,26.4,26.49,143336.0,25.4448,25.5123,25.4256,25.5123,143336.0
2021-06-01 15:00:00,26.49,26.5,26.4,26.49,139040.0,25.5123,25.5219,25.4256,25.5123,139040.0
2021-06-01 15:30:00,26.49,26.58,26.46,26.51,530205.0,25.5123,25.5989,25.4834,25.5315,530205.0
2021-06-02 09:30:00,26.5,26.56,25.93,26.06,246869.0,25.5219,25.5797,24.9729,25.0981,246869.0
2021-06-02 10:00:00,26.05,26.07,25.8,25.99,261586.0,25.0885,25.1078,24.8477,25.0307,261586.0
2021-06-02 10:30:00,25.99,26.03,25.8,25.87,120773.0,25.0307,25.0692,24.8477,24.9151,120773.0
2021-06-02 11:00:00,25.87,25.89,25.79,25.86,118393.0,24.9151,24.9344,24.8381,24.9055,118393.0
2021-06-02 11:30:00,25.86,25.86,25.73,25.77,124425.0,24.9055,24.9055,24.7803,24.8188,124425.0
2021-06-02 12:00:00,25.77,25.79,25.72,25.73,107603.0,24.8188,24.8381,24.7707,24.7803,107603.0
2021-06-02 12:30:00,25.73,25.84,25.7,25.84,127158.0,24.7803,24.8863,24.7514,24.8863,127158.0
2021-06-02 13:00:00,25.84,25.85,25.65,25.71,185553.0,24.8863,24.8959,24.7033,24.761,185553.0
2021-06-02 13:30:00,25.7,25.72,25.62,25.69,179540.0,24.7514,24.7707,24.6744,24.7418,179540.0
2021-06-02 14:00:00,25.69,25.79,25.68,25.73,181859.0,24.7418,24.8381,24.7322,24.7803,181859.0
2021-06-02 14:30:00,25.74,25.76,25.68,25.73,137687.0,24.7899,24.8092,24.7322,24.7803,137687.0
2021-06-02 15:00:00,25.73,25.82,25.7,25.82,232411.0,24.7803,24.867,24.7514,24.867,232411.0
2021-06-02 15:30:00,25.81,25.94,25.81,25.94,445124.0,24.8574,24.9826,24.8574,24.9826,445124.0
2021-06-03 09:30:00,25.71,25.79,25.39,25.54,175565.0,24.761,24.8381,24.4529,24.5973,175565.0
2021-06-03 10:00:00,25.54,25.55,25.36,25.46,147023.0,24.5973,24.607,24.424,24.5203,147023.0
2021-06-03 10:30:00,25.46,25.61,25.45,25.53,130357.0,24.5203,24.6647,24.5106,24.5877,130357.0
2021-06-03 11:00:00,25.53,25.6,25.5,25.53,87550.0,24.5877,24.6551,24.5588,24.5877,87550.0
2021-06-03 11:30:00,25.53,25.68,25.5,25.62,111414.0,24.5877,24.7322,24.5588,24.6744,111414.0
2021-06-03 12:00:00,25.62,25.66,25.56,25.62,102513.0,24.6744,24.7129,24.6166,24.6744,102513.0
2021-06-03 12:30:00,25.62,25.67,25.61,25.65,96517.0,24.6744,24.7225,24.6647,24.7033,96517.0
2021-06-03 13:00:00,25.66,25.67,25.6,25.66,97205.0,24.7129,24.7225,24.6551,24.7129,97205.0
2021-06-03 13:30:00,25.65,25.7,25.63,25.68,90067.0,24.7033,24.7514,24.684,24.7322,90067.0
2021-06-03 14:00:00,25.68,25.77,25.64,25.73,151790.0,24.7322,24.8188,24.6936,24.7803,151790.0
2021-06-03 14:30:00,25.74,25.84,25.74,25.83,155815.0,24.7899,24.8863,24.7899,24.8766,155815.0
2021-06-03 15:00:00,25.83,25.9,25.79,25.9,118086.0,24.8766,24.944,24.8381,24.944,118086.0
2021-06-03 15:30:00,25.89,25.93,25.79,25.88,459232.0,24.9344,24.9729,24.8381,24.9248,459232.0
2021-06-04 09:30:00,25.92,26.11,25.88,26.03,104039.0,24.9633,25.1463,24.9248,25.0692,104039.0
2021-06-04 10:00:00,26.04,26.09,25.99,26.09,123135.0,25.0789,25.127,25.0307,25.127,123135.0
2021-06-04 10:30:00,26.09,26.12,26.02,26.03,98740.0,25.127,25.1559,25.0596,25.0692,98740.0
2021-06-04 11:00:00,26.03,26.04,25.98,26.02,72610.0,25.0692,25.0789,25.0211,25.0596,72610.0
2021-06-04 11:30:00,26.02,26.03,25.96,25.98,46682.0,25.0596,25.0692,25.0018,25.0211,46682.0
2021-06-04 12:00:00,25.98,26.07,25.97,26.07,65805.0,25.0211,25.1078,25.0115,25.1078,65805.0
2021-06-04 12:30:00,26.07,26.13,26.06,26.12,49690.0,25.1078,25.1655,25.0981,25.1559,49690.0
2021-06-04 13:00:00,26.13,26.15,26.1,26.13,51647.0,25.1655,25.1848,25.1367,25.1655,51647.0
2021-06-04 13:30:00,26.13,26.15,26.12,26.12,37294.0,25.1655,25.1848,25.1559,25.1559,37294.0
2021-06-04 14:00:00,26.13,26.14,26.08,26.14,44812.0,25.1655,25.1752,25.1174,25.1752,44812.0
2021-06-04 14:30:00,26.14,26.17,26.12,26.16,59939.0,25.1752,25.2041,25.1559,25.1944,59939.0
2021-06-04 15:00:00,26.16,26.22,26.14,26.21,85895.0,25.1944,25.2522,25.1752,25.2426,85895.0
2021-06-04 15:30:00,26.21,26.25,26.18,26.22,324642.0,25.2426,25.2811,25.2137,25.2522,324642.0
2021-06-07 09:30:00,26.25,26.27,26.05,26.22,174076.0,25.2811,25.3004,25.0885,25.2522,174076.0
2021-06-07 10:00:00,26.21,26.22,25.96,25.97,97578.0,25.2426,25.2522,25.0018,25.0115,97578.0
2021-06-07 10:30:00,25.97,25.97,25.74,25.74,140016.0,25.0115,25.0115,24.7899,24.7899,140016.0
2021-06-07 11:00:00,25.74,25.93,25.73,25.91,232200.0,24.7899,24.9729,24.7803,24.9537,232200.0
2021-06-07 11:30:00,25.9,25.91,25.75,25.83,291350.0,24.944,24.9537,24.7996,24.8766,291350.0
2021-06-07 12:00:00,25.84,25.85,25.75,25.78,277974.0,24.8863,24.8959,24.7996,24.8285,277974.0
2021-06-07 12:30:00,25.78,25.78,25.69,25.7,69260.0,24.8285,24.8285,24.7418,24.7514,69260.0
2021-06-07 13:00:00,25.7,25.77,25.65,25.71,157771.0,24.7514,24.8188,24.7033,24.761,157771.0
2021-06-07 13:30:00,25.7,25.74,25.64,25.67,93092.0,24.7514,24.7899,24.6936,24.7225,93092.0
2021-06-07 14:00:00,25.67,25.68,25.63,25.66,62347.0,24.7225,24.7322,24.684,24.7129,62347.0
2021-06-07 14:30:00,25.66,25.73,25.64,25.71,69388.0,24.7129,24.7803,24.6936,24.761,69388.0
2021-06-07 15:00:00,25.71,25.84,25.71,25.84,89947.0,24.761,24.8863,24.761,24.8863,89947.0
2021-06-07 15:30:00,25.84,25.87,25.77,25.84,338866.0,24.8863,24.9151,24.8188,24.8863,338866.0
2021-06-08 09:30:00,25.83,25.87,25.72,25.84,145805.0,24.8766,24.9151,24.7707,24.8863,145805.0
2021-06-08 10:00:00,25.85,26.07,25.85,26.04,127502.0,24.8959,25.1078,24.8959,25.0789,127502.0
2021-06-08 10:30:00,26.05,26.13,26.02,26.07,133993.0,25.0885,25.1655,25.0596,25.1078,133993.0
2021-06-08 11:00:00,26.07,26.07,25.85,25.9,127408.0,25.1078,25.1078,24.8959,24.944,127408.0
2021-06-08 11:30:00,25.9,26.01,25.9,26.0,79998.0,24.944,25.05,24.944,25.0403,79998.0
2021-06-08 12:00:00,26.0,26.04,25.97,26.04,115140.0,25.0403,25.0789,25.0115,25.0789,115140.0
2021-06-08 12:30:00,26.04,26.14,26.03,26.05,104714.0,25.0789,25.1752,25.0692,25.0885,104714.0
2021-06-08 13:00:00,26.05,26.1,26.04,26.06,180731.0,25.0885,25.1367,25.0789,25.0981,180731.0
2021-06-08 13:30:00,26.07,26.28,26.06,26.25,424720.0,25.1078,25.31,25.0981,25.2811,424720.0
2021-06-08 14:00:00,26.25,26.34,26.23,26.33,187679.0,25.2811,25.3678,25.2619,25.3582,187679.0
2021-06-08 14:30:00,26.33,26.35,26.21,26.33,330378.0,25.3582,25.3774,25.2426,25.3582,330378.0
2021-06-08 15:00:00,26.33,26.46,26.32,26.44,325873.0,25.3582,25.4834,25.3485,25.4641,325873.0
2021-06-08 15:30:00,26.43,26.55,26.43,26.47,854697.0,25.4545,25.57,25.4545,25.493,854697.0
2021-06-09 09:30:00,26.36,26.5,26.27,26.32,146194.0,25.3871,25.5219,25.3004,25.3485,146194.0
2021-06-09 10:00:00,26.32,26.4,26.3,26.38,56230.0,25.3485,25.4256,25.3293,25.4063,56230.0
2021-06-09 10:30:00,26.37,26.38,26.32,26.36,60729.0,25.3967,25.4063,25.3485,25.3871,60729.0
2021-06-09 11:00:00,26.35,26.59,26.35,26.55,78152.0,25.3774,25.6086,25.3774,25.57,78152.0
2021-06-09 11:30:00,26.55,26.61,26.45,26.47,81919.0,25.57,25.6278,25.4737,25.493,81919.0
2021-06-09 12:00:00,26.47,26.61,26.47,26.59,78786.0,25.493,25.6278,25.493,25.6086,78786.0
2021-06-09 12:30:00,26.58,26.6,26.55,26.6,50536.0,25.5989,25.6182,25.57,25.6182,50536.0
2021-06-09 13:00:00,26.6,26.62,26.54,26.56,56758.0,25.6182,25.6375,25.5604,25.5797,56758.0
2021-06-09 13:30:00,26.55,26.63,26.49,26.63,93662.0,25.57,25.6471,25.5123,25.6471,93662.0
2021-06-09 14:00:00,26.63,26.63,26.59,26.63,59269.0,25.6471,25.6471,25.6086,25.6471,59269.0
2021-06-09 14:30:00,26.63,26.71,26.6,26.69,77970.0,25.6471,25.7241,25.6182,25.7049,77970.0
2021-06-09 15:00:00,26.68,26.7,26.57,26.58,139921.0,25.6952,25.7145,25.5893,25.5989,139921.0
2021-06-09 15:30:00,26.58,26.6,26.48,26.52,308659.0,25.5989,25.6182,25.5026,25.5412,308659.0
2021-06-10 09:30:00,26.6,26.72,26.54,26.56,113324.0,25.6182,25.7338,25.5604,25.5797,113324.0
2021-06-10 10:00:00,26.57,26.62,26.47,26.49,48025.0,25.5893,25.6375,25.493,25.5123,48025.0
2021-06-10 10:30:00,26.49,26.57,26.44,26.51,79558.0,25.5123,25.5893,25.4641,25.5315,79558.0
2021-06-10 11:00:00,26.52,26.57,26.45,26.46,60676.0,25.5412,25.5893,25.4737,25.4834,60676.0
2021-06-10 11:30:00,26.45,26.51,26.42,26.5,60956.0,25.4737,25.5315,25.4448,25.5219,60956.0
2021-06-10 12:00:00,26.5,26.52,26.45,26.49,68320.0,25.5219,25.5412,25.4737,25.5123,68320.0
2021-06-10 12:30:00,26.5,26.66,26.5,26.66,53534.0,25.5219,25.676,25.5219,25.676,53534.0
2021-06-10 13:00:00,26.66,26.69,26.64,26.67,42985.0,25.676,25.7049,25.6567,25.6856,42985.0
2021-06-10 13:30:00,26.66,26.68,26.62,26.67,44327.0,25.676,25.6952,25.6375,25.6856,44327.0
2021-06-10 14:00:00,26.66,26.66,26.56,26.57,69540.0,25.676,25.676,25.5797,25.5893,69540.0
2021-06-10 14:30:00,26.57,26.65,26.56,26.63,59503.0,25.5893,25.6664,25.5797,25.6471,59503.0
2021-06-10 15:00:00,26.63,26.63,26.55,26.57,75152.0,25.6471,25.6471,25.57,25.5893,75152.0
2021-06-10 15:30:00,26.57,26.57,26.42,26.45,310539.0,25.5893,25.5893,25.4448,25.4737,310539.0
2021-06-11 09:30:00,26.59,26.79,26.02,26.7,134859.0,25.6086,25.8012,25.0596,25.7145,134859.0
2021-06-11 10:00:00,26.71,26.8,26.58,26.6,55222.0,25.7241,25.8108,25.5989,25.6182,55222.0
2021-06-11 10:30:00,26.6,26.67,26.59,26.64,47005.0,25.6182,25.6856,25.6086,25.6567,47005.0
2021-06-11 11:00:00,26.64,26.67,26.59,26.64,54034.0,25.6567,25.6856,25.6086,25.6567,54034.0
2021-06-11 11:30:00,26.65,26.71,26.62,26.68,33105.0,25.6664,25.7241,25.6375,25.6952,33105.0
2021-06-11 12:00:00,26.69,26.71,26.65,26.66,37892.0,25.7049,25.7241,25.6664,25.676,37892.0
2021-06-11 12:30:00,26.66,26.73,26.64,26.73,44157.0,25.676,25.7434,25.6567,25.7434,44157.0
2021-06-11 13:00:00,26.73,26.77,26.68,26.75,47031.0,25.7434,25.7819,25.6952,25.7627,47031.0
2021-06-11 13:30:00,26.75,26.76,26.71,26.73,58332.0,25.7627,25.7723,25.7241,25.7434,58332.0
2021-06-11 14:00:00,26.73,26.74,26.65,26.66,47728.0,25.7434,25.753,25.6664,25.676,47728.0
2021-06-11 14:30:00,26.66,26.69,26.64,26.69,42083.0,25.676,25.7049,25.6567,25.7049,42083.0
2021-06-11 15:00:00,26.69,26.76,26.64,26.75,75426.0,25.7049,25.7723,25.6567,25.7627,75426.0
2021-06-11 15:30:00,26.75,26.86,26.74,26.85,237554.0,25.7627,25.8686,25.753,25.859,237554.0
2021-06-14 09:30:00,26.83,26.87,26.59,26.61,88902.0,25.8397,25.8782,25.6086,25.6278,88902.0
2021-06-14 10:00:00,26.61,26.61,26.42,26.42,50846.0,25.6278,25.6278,25.4448,25.4448,50846.0
2021-06-14 10:30:00,26.42,26.51,26.42,26.5,60065.0,25.4448,25.5315,25.4448,25.5219,60065.0
2021-06-14 11:00:00,26.5,26.52,26.4,26.43,62044.0,25.5219,25.5412,25.4256,25.4545,62044.0
2021-06-14 11:30:00,26.42,26.43,26.36,26.38,64232.0,25.4448,25.4545,25.3871,25.4063,64232.0
2021-06-14 12:00:00,26.38,26.4,26.32,26.38,51011.0,25.4063,25.4256,25.3485,25.4063,51011.0
2021-06-14 12:30:00,26.37,26.41,26.34,26.34,34735.0,25.3967,25.4352,25.3678,25.3678,34735.0
2021-06-14 13:00:00,26.34,26.36,26.26,26.3,59606.0,25.3678,25.3871,25.2907,25.3293,59606.0
2021-06-14 13:30:00,26.3,26.34,26.26,26.27,41613.0,25.3293,25.3678,25.2907,25.3004,41613.0
2021-06-14 14:00:00,26.28,26.38,26.27,26.32,57383.0,25.31,25.4063,25.3004,25.3485,57383.0
2021-06-14 14:30:00,26.32,26.33,26.28,26.32,62275.0,25.3485,25.3582,25.31,25.3485,62275.0
2021-06-14 15:00:00,26.32,26.34,26.22,26.27,75283.0,25.3485,25.3678,25.2522,25.3004,75283.0
2021-06-14 15:30:00,26.27,26.33,26.19,26.31,475900.0,25.3004,25.3582,25.2233,25.3389,475900.0
2021-06-15 09:30:00,26.4,26.51,26.26,26.39,146936.0,25.4256,25.5315,25.2907,25.416,146936.0
2021-06-15 10:00:00,26.4,26.46,26.17,26.18,115403.0,25.4256,25.4834,25.2041,25.2137,115403.0
2021-06-15 10:30:00,26.18,26.19,26.1,26.13,41637.0,25.2137,25.2233,25.1367,25.1655,41637.0
2021-06-15 11:00:00,26.13,26.16,26.09,26.11,32701.0,25.1655,25.1944,25.127,25.1463,32701.0
2021-06-15 11:30:00,26.11,26.11,25.95,25.98,49406.0,25.1463,25.1463,24.9922,25.0211,49406.0
2021-06-15 12:00:00,25.99,26.06,25.99,26.04,29629.0,25.0307,25.0981,25.0307,25.0789,29629.0
2021-06-15 12:30:00,26.04,26.04,25.95,25.98,49637.0,25.0789,25.0789,24.9922,25.0211,49637.0
2021-06-15 13:00:00,25.97,26.06,25.97,26.05,47425.0,25.0115,25.0981,25.0115,25.0885,47425.0
2021-06-15 13:30:00,26.05,26.12,26.03,26.11,38866.0,25.0885,25.1559,25.0692,25.1463,38866.0
2021-06-15 14:00:00,26.11,26.16,26.08,26.12,37988.0,25.1463,25.1944,25.1174,25.1559,37988.0
2021-06-15 14:30:00,26.12,26.13,26.08,26.1,36509.0,25.1559,25.1655,25.1174,25.1367,36509.0
2021-06-15 15:00:00,26.09,26.09,26.03,26.05,37473.0,25.127,25.127,25.0692,25.0885,37473.0
2021-06-15 15:30:00,26.05,26.06,25.97,26.0,218885.0,25.0885,25.0981,25.0115,25.0403,218885.0
2021-06-16 09:30:00,25.9,26.03,25.69,25.71,118742.0,24.944,25.0692,24.7418,24.761,118742.0
2021-06-16 10:00:00,25.71,25.76,25.66,25.69,88083.0,24.761,24.8092,24.7129,24.7418,88083.0
2021-06-16 10:30:00,25.69,25.82,25.67,25.79,78715.0,24.7418,24.867,24.7225,24.8381,78715.0
2021-06-16 11:00:00,25.79,25.95,25.78,25.89,129564.0,24.8381,24.9922,24.8285,24.9344,129564.0
2021-06-16 11:30:00,25.89,25.96,25.87,25.94,51149.0,24.9344,25.0018,24.9151,24.9826,51149.0
2021-06-16 12:00:00,25.94,25.98,25.8,25.83,41263.0,24.9826,25.0211,24.8477,24.8766,41263.0
2021-06-16 12:30:00,25.83,25.87,25.82,25.85,36375.0,24.8766,24.9151,24.867,24.8959,36375.0
2021-06-16 13:00:00,25.85,25.85,25.77,25.8,38831.0,24.8959,24.8959,24.8188,24.8477,38831.0
2021-06-16 13:30:00,25.8,25.81,25.71,25.77,49243.0,24.8477,24.8574,24.761,24.8188,49243.0
2021-06-16 14:00:00,25.76,25.87,25.53,25.86,133428.0,24.8092,24.9151,24.5877,24.9055,133428.0
2021-06-16 14:30:00,25.85,25.91,25.75,25.88,129201.0,24.8959,24.9537,24.7996,24.9248,129201.0
2021-06-16 15:00:00,25.87,25.98,25.85,25.89,110534.0,24.9151,25.0211,24.8959,24.9344,110534.0
2021-06-16 15:30:00,25.9,25.96,25.85,25.93,356720.0,24.944,25.0018,24.8959,24.9729,356720.0
2021-06-17 09:30:00,25.92,26.01,25.76,25.78,72621.0,24.9633,25.05,24.8092,24.8285,72621.0
2021-06-17 10:00:00,25.78,25.88,25.54,25.54,87686.0,24.8285,24.9248,24.5973,24.5973,87686.0
2021-06-17 10:30:00,25.55,25.6,25.38,25.41,109040.0,24.607,24.6551,24.4432,24.4721,109040.0
2021-06-17 11:00:00,25.4,25.4,25.23,25.27,122053.0,24.4625,24.4625,24.2988,24.3373,122053.0
2021-06-17 11:30:00,25.27,25.33,25.2,25.23,226767.0,24.3373,24.3951,24.2699,24.2988,226767.0
2021-06-17 12:00:00,25.23,25.3,25.13,25.16,118013.0,24.2988,24.3662,24.2025,24.2314,118013.0
2021-06-17 12:30:00,25.15,25.36,25.14,25.36,107540.0,24.2217,24.424,24.2121,24.424,107540.0
2021-06-17 13:00:00,25.35,25.41,25.34,25.39,47035.0,24.4143,24.4721,24.4047,24.4529,47035.0
2021-06-17 13:30:00,25.39,25.44,25.37,25.42,68793.0,24.4529,24.501,24.4336,24.4818,68793.0
2021-06-17 14:00:00,25.42,25.53,25.41,25.46,123637.0,24.4818,24.5877,24.4721,24.5203,123637.0
2021-06-17 14:30:00,25.46,25.47,25.4,25.43,111003.0,24.5203,24.5299,24.4625,24.4914,111003.0
2021-06-17 15:00:00,25.43,25.52,25.4,25.51,106781.0,24.4914,24.5781,24.4625,24.5684,106781.0
2021-06-17 15:30:00,25.51,25.57,25.49,25.5,337439.0,24.5684,24.6262,24.5492,24.5588,337439.0
2021-06-18 09:30:00,25.25,25.35,25.07,25.25,321898.0,24.318,24.4143,24.1447,24.318,321898.0
2021-06-18 10:00:00,25.25,25.27,24.94,25.05,108173.0,24.318,24.3373,24.0195,24.1254,108173.0
2021-06-18 10:30:00,25.05,25.22,25.0,25.21,103832.0,24.1254,24.2891,24.0773,24.2795,103832.0
2021-06-18 11:00:00,25.21,25.26,25.14,25.25,79285.0,24.2795,24.3277,24.2121,24.318,79285.0
2021-06-18 11:30:00,25.25,25.43,25.23,25.34,140488.0,24.318,24.4914,24.2988,24.4047,140488.0
2021-06-18 12:00:00,25.34,25.38,25.27,25.33,47716.0,24.4047,24.4432,24.3373,24.3951,47716.0
2021-06-18 12:30:00,25.33,25.33,25.21,25.21,44541.0,24.3951,24.3951,24.2795,24.2795,44541.0
2021-06-18 13:00:00,25.21,25.31,25.19,25.31,56793.0,24.2795,24.3758,24.2602,24.3758,56793.0
2021-06-18 13:30:00,25.31,25.39,25.24,25.28,84510.0,24.3758,24.4529,24.3084,24.3469,84510.0
2021-06-18 14:00:00,25.27,25.34,25.24,25.26,68440.0,24.3373,24.4047,24.3084,24.3277,68440.0
2021-06-18 14:30:00,25.25,25.27,25.11,25.13,51667.0,24.318,24.3373,24.1832,24.2025,51667.0
2021-06-18 15:00:00,25.13,25.27,25.09,25.24,197128.0,24.2025,24.3373,24.1639,24.3084,197128.0
2021-06-18 15:30:00,25.24,25.29,25.11,25.14,571812.0,24.3084,24.3566,24.1832,24.2121,571812.0
2021-06-21 09:30:00,25.13,25.4,25.04,25.33,240990.0,24.2025,24.4625,24.1158,24.3951,240990.0
2021-06-21 10:00:00,25.34,25.5,25.3,25.5,110642.0,24.4047,24.5588,24.3662,24.5588,110642.0
2021-06-21 10:30:00,25.49,25.63,25.46,25.61,74715.0,24.5492,24.684,24.5203,24.6647,74715.0
2021-06-21 11:00:00,25.61,25.64,25.48,25.6,47663.0,24.6647,24.6936,24.5395,24.6551,47663.0
2021-06-21 11:30:00,25.6,25.72,25.6,25.68,39269.0,24.6551,24.7707,24.6551,24.7322,39269.0
2021-06-21 12:00:00,25.68,25.69,25.64,25.65,44243.0,24.7322,24.7418,24.6936,24.7033,44243.0
2021-06-21 12:30:00,25.65,25.66,25.55,25.6,79508.0,24.7033,24.7129,24.607,24.6551,79508.0
2021-06-21 13:00:00,25.6,25.67,25.58,25.6,40708.0,24.6551,24.7225,24.6358,24.6551,40708.0
2021-06-21 13:30:00,25.61,25.67,25.57,25.62,76946.0,24.6647,24.7225,24.6262,24.6744,76946.0
2021-06-21 14:00:00,25.63,25.76,25.63,25.76,53292.0,24.684,24.8092,24.684,24.8092,53292.0
2021-06-21 14:30:00,25.76,25.82,25.74,25.82,60806.0,24.8092,24.867,24.7899,24.867,60806.0
2021-06-21 15:00:00,25.82,25.84,25.66,25.69,56749.0,24.867,24.8863,24.7129,24.7418,56749.0
2021-06-21 15:30:00,25.69,25.75,25.69,25.73,210627.0,24.7418,24.7996,24.7418,24.7803,210627.0
2021-06-22 09:30:00,25.64,25.8,25.33,25.35,105263.0,24.6936,24.8477,24.3951,24.4143,105263.0
2021-06-22 10:00:00,25.35,25.43,25.3,25.32,75161.0,24.4143,24.4914,24.3662,24.3854,75161.0
2021-06-22 10:30:00,25.31,25.31,25.19,25.26,95999.0,24.3758,24.3758,24.2602,24.3277,95999.0
2021-06-22 11:00:00,25.27,25.47,25.27,25.41,127558.0,24.3373,24.5299,24.3373,24.4721,127558.0
2021-06-22 11:30:00,25.42,25.45,25.33,25.44,74825.0,24.4818,24.5106,24.3951,24.501,74825.0
2021-06-22 12:00:00,25.44,25.52,25.44,25.46,70194.0,24.501,24.5781,24.501,24.5203,70194.0
2021-06-22 12:30:00,25.46,25.49,25.43,25.48,43009.0,24.5203,24.5492,24.4914,24.5395,43009.0
2021-06-22 13:00:00,25.47,25.55,25.46,25.53,43171.0,24.5299,24.607,24.5203,24.5877,43171.0
2021-06-22 13:30:00,25.53,25.58,25.5,25.57,40273.0,24.5877,24.6358,24.5588,24.6262,40273.0
2021-06-22 14:00:00,25.57,25.58,25.53,25.54,56109.0,24.6262,24.6358,24.5877,24.5973,56109.0
2021-06-22 14:30:00,25.54,25.57,25.53,25.54,35178.0,24.5973,24.6262,24.5877,24.5973,35178.0
2021-06-22 15:00:00,25.54,25.62,25.53,25.6,104452.0,24.5973,24.6744,24.5877,24.6551,104452.0
2021-06-22 15:30:00,25.6,25.6,25.51,25.52,238620.0,24.6551,24.6551,24.5684,24.5781,238620.0
2021-06-23 09:30:00,25.52,25.68,25.23,25.62,96275.0,24.5781,24.7322,24.2988,24.6744,96275.0
2021-06-23 10:00:00,25.62,25.71,25.55,25.61,106527.0,24.6744,24.761,24.607,24.6647,106527.0
2021-06-23 10:30:00,25.61,25.64,25.56,25.63,56552.0,24.6647,24.6936,24.6166,24.684,56552.0
2021-06-23 11:00:00,25.63,25.64,25.53,25.6,60366.0,24.684,24.6936,24.5877,24.6551,60366.0
2021-06-23 11:30:00,25.6,25.65,25.58,25.64,33979.0,24.6551,24.7033,24.6358,24.6936,33979.0
2021-06-23 12:00:00,25.64,25.67,25.6,25.61,43742.0,24.6936,24.7225,24.6551,24.6647,43742.0
2021-06-23 12:30:00,25.61,25.64,25.51,25.57,43823.0,24.6647,24.6936,24.5684,24.6262,43823.0
2021-06-23 13:00:00,25.57,25.64,25.57,25.64,29676.0,24.6262,24.6936,24.6262,24.6936,29676.0
2021-06-23 13:30:00,25.64,25.64,25.58,25.62,80888.0,24.6936,24.6936,24.6358,24.6744,80888.0
2021-06-23 14:00:00,25.62,25.62,25.56,25.58,47474.0,24.6744,24.6744,24.6166,24.6358,47474.0
2021-06-23 14:30:00,25.57,25.58,25.5,25.52,80739.0,24.6262,24.6358,24.5588,24.5781,80739.0
2021-06-23 15:00:00,25.52,25.59,25.5,25.57,84149.0,24.5781,24.6455,24.5588,24.6262,84149.0
2021-06-23 15:30:00,25.57,25.6,25.41,25.45,243222.0,24.6262,24.6551,24.4721,24.5106,243222.0
2021-06-24 09:30:00,25.49,25.63,25.39,25.52,92656.0,24.5492,24.684,24.4529,24.5781,92656.0
2021-06-24 10:00:00,25.52,25.6,25.5,25.55,58568.0,24.5781,24.6551,24.5588,24.607,58568.0
2021-06-24 10:30:00,25.54,25.54,25.44,25.45,35178.0,24.5973,24.5973,24.501,24.5106,35178.0
2021-06-24 11:00:00,25.46,25.57,25.46,25.53,37780.0,24.5203,24.6262,24.5203,24.5877,37780.0
2021-06-24 11:30:00,25.53,25.55,25.48,25.51,58403.0,24.5877,24.607,24.5395,24.5684,58403.0
2021-06-24 12:00:00,25.51,25.54,25.47,25.52,52648.0,24.5684,24.5973,24.5299,24.5781,52648.0
2021-06-24 12:30:00,25.52,25.68,25.51,25.64,45836.0,24.5781,24.7322,24.5684,24.6936,45836.0
2021-06-24 13:00:00,25.64,25.71,25.62,25.62,40679.0,24.6936,24.761,24.6744,24.6744,40679.0
2021-06-24 13:30:00,25.61,25.68,25.61,25.67,39845.0,24.6647,24.7322,24.6647,24.7225,39845.0
2021-06-24 14:00:00,25.67,25.71,25.66,25.7,37791.0,24.7225,24.761,24.7129,24.7514,37791.0
2021-06-24 14:30:00,25.7,25.71,25.66,25.69,24314.0,24.7514,24.761,24.7129,24.7418,24314.0
2021-06-24 15:00:00,25.69,25.69,25.61,25.62,68305.0,24.7418,24.7418,24.6647,24.6744,68305.0
2021-06-24 15:30:00,25.62,25.67,25.54,25.57,219456.0,24.6744,24.7225,24.5973,24.6262,219456.0
2021-06-25 09:30:00,25.64,25.9,25.64,25.85,79809.0,24.6936,24.944,24.6936,24.8959,79809.0
2021-06-25 10:00:00,25.85,25.97,25.78,25.78,82508.0,24.8959,25.0115,24.8285,24.8285,82508.0
2021-06-25 10:30:00,25.79,25.81,25.7,25.76,51878.0,24.8381,24.8574,24.7514,24.8092,51878.0
2021-06-25 11:00:00,25.76,25.81,25.75,25.81,20426.0,24.8092,24.8574,24.7996,24.8574,20426.0
2021-06-25 11:30:00,25.82,25.82,25.74,25.78,26733.0,24.867,24.867,24.7899,24.8285,26733.0
2021-06-25 12:00:00,25.78,25.82,25.76,25.76,25571.0,24.8285,24.867,24.8092,24.8092,25571.0
2021-06-25 12:30:00,25.76,25.8,25.73,25.74,128025.0,24.8092,24.8477,24.7803,24.7899,128025.0
2021-06-25 13:00:00,25.73,25.74,25.7,25.71,31367.0,24.7803,24.7899,24.7514,24.761,31367.0
2021-06-25 13:30:00,25.71,25.71,25.65,25.69,63146.0,24.761,24.761,24.7033,24.7418,63146.0
2021-06-25 14:00:00,25.69,25.71,25.65,25.67,165337.0,24.7418,24.761,24.7033,24.7225,165337.0
2021-06-25 14:30:00,25.68,25.75,25.66,25.73,53172.0,24.7322,24.7996,24.7129,24.7803,53172.0
2021-06-25 15:00:00,25.73,25.73,25.63,25.64,74920.0,24.7803,24.7803,24.684,24.6936,74920.0
2021-06-25 15:30:00,25.64,25.78,25.61,25.73,451209.0,24.6936,24.8285,24.6647,24.7803,451209.0
2021-06-28 09:30:00,25.73,26.07,25.56,25.62,199498.0,24.7803,25.1078,24.6166,24.6744,199498.0
2021-06-28 10:00:00,25.62,25.62,25.41,25.53,85759.0,24.6744,24.6744,24.4721,24.5877,85759.0
2021-06-28 10:30:00,25.53,25.59,25.44,25.54,115106.0,24.5877,24.6455,24.501,24.5973,115106.0
2021-06-28 11:00:00,25.54,25.61,25.49,25.55,94412.0,24.5973,24.6647,24.5492,24.607,94412.0
2021-06-28 11:30:00,25.54,25.56,25.48,25.53,59598.0,24.5973,24.6166,24.5395,24.5877,59598.0
2021-06-28 12:00:00,25.54,25.59,25.48,25.49,78775.0,24.5973,24.6455,24.5395,24.5492,78775.0
2021-06-28 12:30:00,25.48,25.58,25.47,25.55,77313.0,24.5395,24.6358,24.5299,24.607,77313.0
2021-06-28 13:00:00,25.55,25.55,25.45,25.46,55395.0,24.607,24.607,24.5106,24.5203,55395.0
2021-06-28 13:30:00,25.45,25.55,25.45,25.55,65133.0,24.5106,24.607,24.5106,24.607,65133.0
2021-06-28 14:00:00,25.55,25.61,25.54,25.6,86248.0,24.607,24.6647,24.5973,24.6551,86248.0
2021-06-28 14:30:00,25.6,25.64,25.55,25.57,92866.0,24.6551,24.6936,24.607,24.6262,92866.0
2021-06-28 15:00:00,25.57,25.59,25.52,25.57,92534.0,24.6262,24.6455,24.5781,24.6262,92534.0
2021-06-28 15:30:00,25.57,25.68,25.56,25.63,330891.0,24.6262,24.7322,24.6166,24.684,330891.0
2021-06-29 09:30:00,25.67,25.81,25.55,25.8,93444.0,24.7225,24.8574,24.607,24.8477,93444.0
2021-06-29 10:00:00,25.81,25.98,25.8,25.98,64350.0,24.8574,25.0211,24.8477,25.0211,64350.0
2021-06-29 10:30:00,25.97,26.07,25.9,25.91,85384.0,25.0115,25.1078,24.944,24.9537,85384.0
2021-06-29 11:00:00,25.92,26.06,25.91,26.04,56997.0,24.9633,25.0981,24.9537,25.0789,56997.0
2021-06-29 11:30:00,26.04,26.04,25.92,26.02,115791.0,25.0789,25.0789,24.9633,25.0596,115791.0
2021-06-29 12:00:00,26.02,26.02,25.78,25.79,50929.0,25.0596,25.0596,24.8285,24.8381,50929.0
2021-06-29 12:30:00,25.79,25.85,25.77,25.82,54154.0,24.8381,24.8959,24.8188,24.867,54154.0
2021-06-29 13:00:00,25.81,25.81,25.77,25.78,19451.0,24.8574,24.8574,24.8188,24.8285,19451.0
2021-06-29 13:30:00,25.79,25.79,25.74,25.76,27447.0,24.8381,24.8381,24.7899,24.8092,27447.0
2021-06-29 14:00:00,25.75,25.77,25.72,25.72,29965.0,24.7996,24.8188,24.7707,24.7707,29965.0
2021-06-29 14:30:00,25.72,25.72,25.62,25.64,30560.0,24.7707,24.7707,24.6744,24.6936,30560.0
2021-06-29 15:00:00,25.65,25.73,25.63,25.7,73242.0,24.7033,24.7803,24.684,24.7514,73242.0
2021-06-29 15:30:00,25.7,25.72,25.55,25.56,248203.0,24.7514,24.7707,24.607,24.6166,248203.0
2021-06-30 09:30:00,25.53,25.72,25.51,25.54,112149.0,24.5877,24.7707,24.5684,24.5973,112149.0
2021-06-30 10:00:00,25.54,25.59,25.51,25.55,48841.0,24.5973,24.6455,24.5684,24.607,48841.0
2021-06-30 10:30:00,25.54,25.65,25.54,25.6,46926.0,24.5973,24.7033,24.5973,24.6551,46926.0
2021-06-30 11:00:00,25.59,25.6,25.44,25.48,44001.0,24.6455,24.6551,24.501,24.5395,44001.0
2021-06-30 11:30:00,25.48,25.54,25.48,25.52,32057.0,24.5395,24.5973,24.5395,24.5781,32057.0
2021-06-30 12:00:00,25.52,25.64,25.51,25.63,30429.0,24.5781,24.6936,24.5684,24.684,30429.0
2021-06-30 12:30:00,25.62,25.63,25.56,25.58,39223.0,24.6744,24.684,24.6166,24.6358,39223.0
2021-06-30 13:00:00,25.58,25.58,25.49,25.54,30774.0,24.6358,24.6358,24.5492,24.5973,30774.0
2021-06-30 13:30:00,25.54,25.56,25.52,25.56,25392.0,24.5973,24.6166,24.5781,24.6166,25392.0
2021-06-30 14:00:00,25.55,25.65,25.55,25.65,69200.0,24.607,24.7033,24.607,24.7033,69200.0
2021-06-30 14:30:00,25.64,25.67,25.63,25.67,34419.0,24.6936,24.7225,24.684,24.7225,34419.0
2021-06-30 15:00:00,25.67,25.69,25.63,25.68,30824.0,24.7225,24.7418,24.684,24.7322,30824.0
2021-06-30 15:30:00,25.67,25.9,25.65,25.77,357747.0,24.7225,24.944,24.7033,24.8188,357747.0
2021-07-01 09:30:00,25.85,25.98,25.73,25.85,204360.0,24.8959,25.0211,24.7803,24.8959,204360.0
2021-07-01 10:00:00,25.85,26.1,25.81,26.07,123064.0,24.8959,25.1367,24.8574,25.1078,123064.0
2021-07-01 10:30:00,26.07,26.16,26.01,26.11,78643.0,25.1078,25.1944,25.05,25.1463,78643.0
2021-07-01 11:00:00,26.11,26.21,26.03,26.07,59999.0,25.1463,25.2426,25.0692,25.1078,59999.0
2021-07-01 11:30:00,26.07,26.11,26.06,26.07,30789.0,25.1078,25.1463,25.0981,25.1078,30789.0
2021-07-01 12:00:00,26.06,26.11,26.03,26.11,51547.0,25.0981,25.1463,25.0692,25.1463,51547.0
2021-07-01 12:30:00,26.11,26.14,26.08,26.13,46896.0,25.1463,25.1752,25.1174,25.1655,46896.0
2021-07-01 13:00:00,26.13,26.16,26.11,26.12,52696.0,25.1655,25.1944,25.1463,25.1559,52696.0
2021-07-01 13:30:00,26.12,26.18,26.11,26.14,41837.0,25.1559,25.2137,25.1463,25.1752,41837.0
2021-07-01 14:00:00,26.14,26.14,26.1,26.13,62214.0,25.1752,25.1752,25.1367,25.1655,62214.0
2021-07-01 14:30:00,26.12,26.22,26.12,26.21,96087.0,25.1559,25.2522,25.1559,25.2426,96087.0
2021-07-01 15:00:00,26.22,26.25,26.18,26.2,89392.0,25.2522,25.2811,25.2137,25.233,89392.0
2021-07-01 15:30:00,26.21,26.22,26.11,26.15,338133.0,25.2426,25.2522,25.1463,25.1848,338133.0
2021-07-02 09:30:00,26.16,26.23,25.79,25.84,103082.0,25.1944,25.2619,24.8381,24.8863,103082.0
2021-07-02 10:00:00,25.84,25.87,25.72,25.79,38717.0,24.8863,24.9151,24.7707,24.8381,38717.0
2021-07-02 10:30:00,25.79,25.82,25.7,25.76,46507.0,24.8381,24.867,24.7514,24.8092,46507.0
2021-07-02 11:00:00,25.77,25.78,25.56,25.61,92151.0,24.8188,24.8285,24.6166,24.6647,92151.0
2021-07-02 11:30:00,25.61,25.64,25.54,25.57,66853.0,24.6647,24.6936,24.5973,24.6262,66853.0
2021-07-02 12:00:00,25.57,25.62,25.53,25.57,62092.0,24.6262,24.6744,24.5877,24.6262,62092.0
2021-07-02 12:30:00,25.56,25.71,25.54,25.67,75023.0,24.6166,24.761,24.5973,24.7225,75023.0
2021-07-02 13:00:00,25.68,25.75,25.67,25.74,61118.0,24.7322,24.7996,24.7225,24.7899,61118.0
2021-07-02 13:30:00,25.74,25.74,25.64,25.65,54365.0,24.7899,24.7899,24.6936,24.7033,54365.0
2021-07-02 14:00:00,25.65,25.78,25.64,25.78,70614.0,24.7033,24.8285,24.6936,24.8285,70614.0
2021-07-02 14:30:00,25.78,25.88,25.77,25.83,135012.0,24.8285,24.9248,24.8188,24.8766,135012.0
2021-07-02 15:00:00,25.83,25.87,25.8,25.8,78710.0,24.8766,24.9151,24.8477,24.8477,78710.0
2021-07-02 15:30:00,25.8,25.83,25.71,25.75,258729.0,24.8477,24.8766,24.761,24.7996,258729.0
2021-07-06 09:30:00,25.83,25.83,25.6,25.68,187094.0,24.8766,24.8766,24.6551,24.7322,187094.0
2021-07-06 10:00:00,25.68,25.75,25.6,25.64,266504.0,24.7322,24.7996,24.6551,24.6936,266504.0
2021-07-06 10:30:00,25.64,25.76,25.57,25.6,98609.0,24.6936,24.8092,24.6262,24.6551,98609.0
2021-07-06 11:00:00,25.6,25.65,25.44,25.51,88237.0,24.6551,24.7033,24.501,24.5684,88237.0
2021-07-06 11:30:00,25.51,25.58,25.49,25.54,67373.0,24.5684,24.6358,24.5492,24.5973,67373.0
2021-07-06 12:00:00,25.53,25.56,25.45,25.49,50059.0,24.5877,24.6166,24.5106,24.5492,50059.0
2021-07-06 12:30:00,25.48,25.49,25.38,25.45,35509.0,24.5395,24.5492,24.4432,24.5106,35509.0
2021-07-06 13:00:00,25.45,25.54,25.45,25.5,27949.0,24.5106,24.5973,24.5106,24.5588,27949.0
2021-07-06 13:30:00,25.52,25.55,25.47,25.53,23660.0,24.5781,24.607,24.5299,24.5877,23660.0
2021-07-06 14:00:00,25.53,25.6,25.52,25.58,35218.0,24.5877,24.6551,24.5781,24.6358,35218.0
2021-07-06 14:30:00,25.58,25.65,25.57,25.61,46070.0,24.6358,24.7033,24.6262,24.6647,46070.0
2021-07-06 15:00:00,25.61,25.68,25.6,25.63,59333.0,24.6647,24.7322,24.6551,24.684,59333.0
2021-07-06 15:30:00,25.64,25.69,25.49,25.55,449226.0,24.6936,24.7418,24.5492,24.607,449226.0
2021-07-07 09:30:00,25.53,25.71,25.45,25.52,104822.0,24.5877,24.761,24.5106,24.5781,104822.0
2021-07-07 10:00:00,25.51,25.51,25.0,25.0,139548.0,24.5684,24.5684,24.0773,24.0773,139548.0
2021-07-07 10:30:00,25.01,25.08,24.91,25.0,127864.0,24.0869,24.1543,23.9906,24.0773,127864.0
2021-07-07 11:00:00,25.0,25.29,24.99,25.28,239245.0,24.0773,24.3566,24.0676,24.3469,239245.0
2021-07-07 11:30:00,25.28,25.35,25.19,25.22,48225.0,24.3469,24.4143,24.2602,24.2891,48225.0
2021-07-07 12:00:00,25.22,25.43,25.21,25.4,132791.0,24.2891,24.4914,24.2795,24.4625,132791.0
2021-07-07 12:30:00,25.41,25.43,25.31,25.34,43593.0,24.4721,24.4914,24.3758,24.4047,43593.0
2021-07-07 13:00:00,25.34,25.36,25.28,25.3,39294.0,24.4047,24.424,24.3469,24.3662,39294.0
2021-07-07 13:30:00,25.29,25.38,25.28,25.33,53537.0,24.3566,24.4432,24.3469,24.3951,53537.0
2021-07-07 14:00:00,25.32,25.41,25.32,25.34,52375.0,24.3854,24.4721,24.3854,24.4047,52375.0
2021-07-07 14:30:00,25.34,25.45,25.28,25.44,82163.0,24.4047,24.5106,24.3469,24.501,82163.0
2021-07-07 15:00:00,25.43,25.54,25.42,25.46,244404.0,24.4914,24.5973,24.4818,24.5203,244404.0
2021-07-07 15:30:00,25.47,25.49,25.33,25.35,457130.0,24.5299,24.5492,24.3951,24.4143,457130.0
2021-07-08 09:30:00,25.06,25.25,24.73,24.88,198720.0,24.135,24.318,23.8172,23.9617,198720.0
2021-07-08 10:00:00,24.88,25.01,24.83,25.01,168659.0,23.9617,24.0869,23.9135,24.0869,168659.0
2021-07-08 10:30:00,25.02,25.21,24.97,25.04,138594.0,24.0965,24.2795,24.0484,24.1158,138594.0
2021-07-08 11:00:00,25.04,25.13,25.04,25.1,123719.0,24.1158,24.2025,24.1158,24.1736,123719.0
2021-07-08 11:30:00,25.1,25.16,25.05,25.14,80059.0,24.1736,24.2314,24.1254,24.2121,80059.0
2021-07-08 12:00:00,25.14,25.2,25.11,25.14,68477.0,24.2121,24.2699,24.1832,24.2121,68477.0
2021-07-08 12:30:00,25.14,25.16,25.11,25.11,38499.0,24.2121,24.2314,24.1832,24.1832,38499.0
2021-07-08 13:00:00,25.11,25.11,25.01,25.06,62369.0,24.1832,24.1832,24.0869,24.135,62369.0
2021-07-08 13:30:00,25.05,25.05,24.91,24.91,58044.0,24.1254,24.1254,23.9906,23.9906,58044.0
2021-07-08 14:00:00,24.91,24.91,24.83,24.84,56389.0,23.9906,23.9906,23.9135,23.9232,56389.0
2021-07-08 14:30:00,24.84,24.9,24.76,24.89,96373.0,23.9232,23.9809,23.8461,23.9713,96373.0
2021-07-08 15:00:00,24.89,24.92,24.77,24.83,91004.0,23.9713,24.0002,23.8557,23.9135,91004.0
2021-07-08 15:30:00,24.83,24.87,24.69,24.81,365135.0,23.9135,23.9521,23.7787,23.8943,365135.0
2021-07-09 09:30:00,25.03,25.35,25.02,25.31,119438.0,24.1061,24.4143,24.0965,24.3758,119438.0
2021-07-09 10:00:00,25.31,25.51,25.31,25.51,94074.0,24.3758,24.5684,24.3758,24.5684,94074.0
2021-07-09 10:30:00,25.51,25.55,25.36,25.4,72761.0,24.5684,24.607,24.424,24.4625,72761.0
2021-07-09 11:00:00,25.39,25.49,25.39,25.48,57223.0,24.4529,24.5492,24.4529,24.5395,57223.0
2021-07-09 11:30:00,25.49,25.58,25.48,25.54,70042.0,24.5492,24.6358,24.5395,24.5973,70042.0
2021-07-09 12:00:00,25.54,25.64,25.53,25.58,49371.0,24.5973,24.6936,24.5877,24.6358,49371.0
2021-07-09 12:30:00,25.57,25.66,25.51,25.63,114510.0,24.6262,24.7129,24.5684,24.684,114510.0
2021-07-09 13:00:00,25.63,25.64,25.53,25.55,43953.0,24.684,24.6936,24.5877,24.607,43953.0
2021-07-09 13:30:00,25.55,25.59,25.52,25.53,50494.0,24.607,24.6455,24.5781,24.5877,50494.0
2021-07-09 14:00:00,25.52,25.67,25.52,25.64,71861.0,24.5781,24.7225,24.5781,24.6936,71861.0
2021-07-09 14:30:00,25.63,25.65,25.6,25.62,60617.0,24.684,24.7033,24.6551,24.6744,60617.0
2021-07-09 15:00:00,25.63,25.66,25.54,25.57,104206.0,24.684,24.7129,24.5973,24.6262,104206.0
2021-07-09 15:30:00,25.56,25.6,25.5,25.52,423935.0,24.6166,24.6551,24.5588,24.5781,423935.0
2021-07-12 09:30:00,25.47,25.49,24.9,25.33,143532.0,24.5299,24.5492,23.9809,24.3951,143532.0
2021-07-12 10:00:00,25.33,25.52,25.32,25.52,143196.0,24.3951,24.5781,24.3854,24.5781,143196.0
2021-07-12 10:30:00,25.54,25.59,25.44,25.51,45256.0,24.5973,24.6455,24.501,24.5684,45256.0
2021-07-12 11:00:00,25.51,25.74,25.45,25.73,102737.0,24.5684,24.7899,24.5106,24.7803,102737.0
2021-07-12 11:30:00,25.74,25.75,25.68,25.75,43005.0,24.7899,24.7996,24.7322,24.7996,43005.0
2021-07-12 12:00:00,25.75,25.75,25.64,25.68,41007.0,24.7996,24.7996,24.6936,24.7322,41007.0
2021-07-12 12:30:00,25.67,25.73,25.65,25.7,35327.0,24.7225,24.7803,24.7033,24.7514,35327.0
2021-07-12 13:00:00,25.69,25.83,25.63,25.8,89149.0,24.7418,24.8766,24.684,24.8477,89149.0
2021-07-12 13:30:00,25.8,25.82,25.77,25.77,38567.0,24.8477,24.867,24.8188,24.8188,38567.0
2021-07-12 14:00:00,25.77,25.9,25.77,25.89,71851.0,24.8188,24.944,24.8188,24.9344,71851.0
2021-07-12 14:30:00,25.89,25.91,25.85,25.89,51765.0,24.9344,24.9537,24.8959,24.9344,51765.0
2021-07-12 15:00:00,25.89,25.92,25.84,25.92,76924.0,24.9344,24.9633,24.8863,24.9633,76924.0
2021-07-12 15:30:00,25.91,25.91,25.79,25.83,255246.0,24.9537,24.9537,24.8381,24.8766,255246.0
2021-07-13 09:30:00,25.77,25.77,25.58,25.59,103350.0,24.8188,24.8188,24.6358,24.6455,103350.0
2021-07-13 10:00:00,25.58,25.58,25.46,25.51,71470.0,24.6358,24.6358,24.5203,24.5684,71470.0
2021-07-13 10:30:00,25.52,25.6,25.44,25.47,51915.0,24.5781,24.6551,24.501,24.5299,51915.0
2021-07-13 11:00:00,25.47,25.5,25.41,25.46,138724.0,24.5299,24.5588,24.4721,24.5203,138724.0
2021-07-13 11:30:00,25.46,25.54,25.44,25.53,37485.0,24.5203,24.5973,24.501,24.5877,37485.0
2021-07-13 12:00:00,25.53,25.57,25.5,25.53,41516.0,24.5877,24.6262,24.5588,24.5877,41516.0
2021-07-13 12:30:00,25.54,25.55,25.44,25.44,37278.0,24.5973,24.607,24.501,24.501,37278.0
2021-07-13 13:00:00,25.44,25.45,25.32,25.37,35752.0,24.501,24.5106,24.3854,24.4336,35752.0
2021-07-13 13:30:00,25.37,25.4,25.32,25.39,45827.0,24.4336,24.4625,24.3854,24.4529,45827.0
2021-07-13 14:00:00,25.39,25.39,25.32,25.36,51063.0,24.4529,24.4529,24.3854,24.424,51063.0
2021-07-13 14:30:00,25.36,25.36,25.27,25.29,66347.0,24.424,24.424,24.3373,24.3566,66347.0
2021-07-13 15:00:00,25.29,25.35,25.26,25.3,94174.0,24.3566,24.4143,24.3277,24.3662,94174.0
2021-07-13 15:30:00,25.29,25.31,25.21,25.24,312324.0,24.3566,24.3758,24.2795,24.3084,312324.0
2021-07-14 09:30:00,25.35,25.56,25.32,25.39,85043.0,24.4143,24.6166,24.3854,24.4529,85043.0
2021-07-14 10:00:00,25.4,25.51,25.35,25.36,66321.0,24.4625,24.5684,24.4143,24.424,66321.0
2021-07-14 10:30:00,25.35,25.35,25.2,25.27,55503.0,24.4143,24.4143,24.2699,24.3373,55503.0
2021-07-14 11:00:00,25.27,25.27,25.17,25.19,46730.0,24.3373,24.3373,24.241,24.2602,46730.0
2021-07-14 11:30:00,25.2,25.25,25.08,25.09,45793.0,24.2699,24.318,24.1543,24.1639,45793.0
2021-07-14 12:00:00,25.1,25.22,25.1,25.17,40028.0,24.1736,24.2891,24.1736,24.241,40028.0
2021-07-14 12:30:00,25.18,25.23,25.15,25.22,31000.0,24.2506,24.2988,24.2217,24.2891,31000.0
2021-07-14 13:00:00,25.23,25.26,25.11,25.13,101277.0,24.2988,24.3277,24.1832,24.2025,101277.0
2021-07-14 13:30:00,25.14,25.22,25.13,25.19,34614.0,24.2121,24.2891,24.2025,24.2602,34614.0
2021-07-14 14:00:00,25.19,25.2,25.11,25.11,31742.0,24.2602,24.2699,24.1832,24.1832,31742.0
2021-07-14 14:30:00,25.12,25.16,25.08,25.12,49142.0,24.1928,24.2314,24.1543,24.1928,49142.0
2021-07-14 15:00:00,25.12,25.15,25.04,25.04,55968.0,24.1928,24.2217,24.1158,24.1158,55968.0
2021-07-14 15:30:00,25.05,25.05,24.95,24.99,266673.0,24.1254,24.1254,24.0291,24.0676,266673.0
2021-07-15 09:30:00,24.92,25.2,24.81,25.19,126184.0,24.0002,24.2699,23.8943,24.2602,126184.0
2021-07-15 10:00:00,25.18,25.25,25.02,25.03,102697.0,24.2506,24.318,24.0965,24.1061,102697.0
2021-07-15 10:30:00,25.03,25.08,24.95,25.08,86812.0,24.1061,24.1543,24.0291,24.1543,86812.0
2021-07-15 11:00:00,25.09,25.12,24.98,25.09,61327.0,24.1639,24.1928,24.058,24.1639,61327.0
2021-07-15 11:30:00,25.09,25.22,25.07,25.15,47934.0,24.1639,24.2891,24.1447,24.2217,47934.0
2021-07-15 12:00:00,25.16,25.22,25.13,25.17,45709.0,24.2314,24.2891,24.2025,24.241,45709.0
2021-07-15 12:30:00,25.16,25.17,25.08,25.09,37512.0,24.2314,24.241,24.1543,24.1639,37512.0
2021-07-15 13:00:00,25.08,25.09,24.98,25.02,60951.0,24.1543,24.1639,24.058,24.0965,60951.0
2021-07-15 13:30:00,25.01,25.02,24.9,24.91,63817.0,24.0869,24.0965,23.9809,23.9906,63817.0
2021-07-15 14:00:00,24.91,24.94,24.85,24.93,45849.0,23.9906,24.0195,23.9328,24.0098,45849.0
2021-07-15 14:30:00,24.94,24.95,24.88,24.94,40884.0,24.0195,24.0291,23.9617,24.0195,40884.0
2021-07-15 15:00:00,24.94,24.96,24.81,24.87,86417.0,24.0195,24.0387,23.8943,23.9521,86417.0
2021-07-15 15:30:00,24.88,24.94,24.84,24.91,213506.0,23.9617,24.0195,23.9232,23.9906,213506.0
2021-07-16 09:30:00,25.01,25.15,24.91,24.95,102529.0,24.0869,24.2217,23.9906,24.0291,102529.0
2021-07-16 10:00:00,24.95,24.96,24.65,24.68,51694.0,24.0291,24.0387,23.7402,23.7691,51694.0
2021-07-16 10:30:00,24.67,24.75,24.67,24.74,17985.0,23.7594,23.8365,23.7594,23.8269,17985.0
2021-07-16 11:00:00,24.75,24.75,24.66,24.71,20707.0,23.8365,23.8365,23.7498,23.798,20707.0
2021-07-16 11:30:00,24.71,24.78,24.69,24.71,31119.0,23.798,23.8654,23.7787,23.798,31119.0
2021-07-16 12:00:00,24.71,24.72,24.59,24.61,28054.0,23.798,23.8076,23.6824,23.7017,28054.0
2021-07-16 12:30:00,24.6,24.62,24.57,24.61,27363.0,23.692,23.7113,23.6631,23.7017,27363.0
2021-07-16 13:00:00,24.61,24.63,24.46,24.48,48667.0,23.7017,23.7209,23.5572,23.5764,48667.0
2021-07-16 13:30:00,24.48,24.48,24.41,24.43,115100.0,23.5764,23.5764,23.509,23.5283,115100.0
2021-07-16 14:00:00,24.42,24.46,24.35,24.41,51186.0,23.5187,23.5572,23.4512,23.509,51186.0
2021-07-16 14:30:00,24.41,24.43,24.27,24.29,75176.0,23.509,23.5283,23.3742,23.3935,75176.0
2021-07-16 15:00:00,24.29,24.3,24.22,24.25,53848.0,23.3935,23.4031,23.326,23.3549,53848.0
2021-07-16 15:30:00,24.24,24.27,24.18,24.22,430782.0,23.3453,23.3742,23.2875,23.326,430782.0
2021-07-19 09:30:00,23.89,24.08,23.72,23.77,243095.0,23.0082,23.1912,22.8445,22.8927,243095.0
2021-07-19 10:00:00,23.76,23.97,23.72,23.97,305851.0,22.883,23.0853,22.8445,23.0853,305851.0
2021-07-19 10:30:00,23.96,24.04,23.85,23.85,462177.0,23.0756,23.1527,22.9697,22.9697,462177.0
2021-07-19 11:00:00,23.86,24.06,23.85,23.95,492950.0,22.9793,23.172,22.9697,23.066,492950.0
2021-07-19 11:30:00,23.94,24.22,23.93,24.16,188665.0,23.0564,23.326,23.0467,23.2683,188665.0
2021-07-19 12:00:00,24.15,24.15,23.96,23.97,254661.0,23.2586,23.2586,23.0756,23.0853,254661.0
2021-07-19 12:30:00,23.96,23.99,23.83,23.87,120411.0,23.0756,23.1045,22.9504,22.989,120411.0
2021-07-19 13:00:00,23.87,23.94,23.77,23.83,110037.0,22.989,23.0564,22.8927,22.9504,110037.0
2021-07-19 13:30:00,23.84,23.89,23.72,23.73,121374.0,22.9601,23.0082,22.8445,22.8541,121374.0
2021-07-19 14:00:00,23.73,23.83,23.73,23.79,112693.0,22.8541,22.9504,22.8541,22.9119,112693.0
2021-07-19 14:30:00,23.79,23.81,23.69,23.8,108769.0,22.9119,22.9312,22.8156,22.9215,108769.0
2021-07-19 15:00:00,23.79,23.81,23.71,23.79,113467.0,22.9119,22.9312,22.8349,22.9119,113467.0
2021-07-19 15:30:00,23.79,23.89,23.75,23.89,519103.0,22.9119,23.0082,22.8734,23.0082,519103.0
2021-07-20 09:30:00,23.9,23.93,23.54,23.81,245638.0,23.0179,23.0467,22.6711,22.9312,245638.0
2021-07-20 10:00:00,23.81,24.0,23.59,23.94,304791.0,22.9312,23.1142,22.7193,23.0564,304791.0
2021-07-20 10:30:00,23.95,23.97,23.86,23.95,163801.0,23.066,23.0853,22.9793,23.066,163801.0
2021-07-20 11:00:00,23.95,24.03,23.89,23.91,218967.0,23.066,23.1431,23.0082,23.0275,218967.0
2021-07-20 11:30:00,23.9,24.01,23.89,23.98,183795.0,23.0179,23.1238,23.0082,23.0949,183795.0
2021-07-20 12:00:00,23.98,24.04,23.91,24.01,145947.0,23.0949,23.1527,23.0275,23.1238,145947.0
2021-07-20 12:30:00,24.01,24.21,24.0,24.14,161133.0,23.1238,23.3164,23.1142,23.249,161133.0
2021-07-20 13:00:00,24.14,24.15,24.0,24.01,122286.0,23.249,23.2586,23.1142,23.1238,122286.0
2021-07-20 13:30:00,24.01,24.22,24.01,24.19,157660.0,23.1238,23.326,23.1238,23.2972,157660.0
2021-07-20 14:00:00,24.19,24.32,24.19,24.32,244774.0,23.2972,23.4224,23.2972,23.4224,244774.0
2021-07-20 14:30:00,24.32,24.36,24.28,24.3,140514.0,23.4224,23.4609,23.3838,23.4031,140514.0
2021-07-20 15:00:00,24.3,24.37,24.29,24.35,86616.0,23.4031,23.4705,23.3935,23.4512,86616.0
2021-07-20 15:30:00,24.34,24.39,24.28,24.32,432031.0,23.4416,23.4898,23.3838,23.4224,432031.0
2021-07-21 09:30:00,24.45,24.8,24.32,24.8,84931.0,23.5476,23.8846,23.4224,23.8846,84931.0
2021-07-21 10:00:00,24.81,24.86,24.68,24.7,78949.0,23.8943,23.9424,23.7691,23.7883,78949.0
2021-07-21 10:30:00,24.7,24.7,24.5,24.5,51301.0,23.7883,23.7883,23.5957,23.5957,51301.0
2021-07-21 11:00:00,24.49,24.59,24.48,24.52,38564.0,23.5861,23.6824,23.5764,23.615,38564.0
2021-07-21 11:30:00,24.5,24.67,24.5,24.63,76646.0,23.5957,23.7594,23.5957,23.7209,76646.0
2021-07-21 12:00:00,24.63,24.68,24.61,24.61,32306.0,23.7209,23.7691,23.7017,23.7017,32306.0
2021-07-21 12:30:00,24.62,24.66,24.6,24.63,58023.0,23.7113,23.7498,23.692,23.7209,58023.0
2021-07-21 13:00:00,24.63,24.68,24.62,24.64,54530.0,23.7209,23.7691,23.7113,23.7305,54530.0
2021-07-21 13:30:00,24.64,24.66,24.62,24.63,37228.0,23.7305,23.7498,23.7113,23.7209,37228.0
2021-07-21 14:00:00,24.64,24.68,24.63,24.63,65368.0,23.7305,23.7691,23.7209,23.7209,65368.0
2021-07-21 14:30:00,24.63,24.65,24.57,24.58,79896.0,23.7209,23.7402,23.6631,23.6728,79896.0
2021-07-21 15:00:00,24.58,24.61,24.55,24.59,81230.0,23.6728,23.7017,23.6439,23.6824,81230.0
2021-07-21 15:30:00,24.59,24.62,24.51,24.62,233854.0,23.6824,23.7113,23.6053,23.7113,233854.0
2021-07-22 09:30:00,24.58,24.61,24.29,24.38,81711.0,23.6728,23.7017,23.3935,23.4801,81711.0
2021-07-22 10:00:00,24.38,24.42,24.3,24.33,41211.0,23.4801,23.5187,23.4031,23.432,41211.0
2021-07-22 10:30:00,24.33,24.39,24.28,24.29,38683.0,23.432,23.4898,23.3838,23.3935,38683.0
2021-07-22 11:00:00,24.28,24.33,24.25,24.33,79583.0,23.3838,23.432,23.3549,23.432,79583.0
2021-07-22 11:30:00,24.33,24.37,24.29,24.32,40476.0,23.432,23.4705,23.3935,23.4224,40476.0
2021-07-22 12:00:00,24.32,24.37,24.25,24.37,52098.0,23.4224,23.4705,23.3549,23.4705,52098.0
2021-07-22 12:30:00,24.36,24.41,24.35,24.41,18286.0,23.4609,23.509,23.4512,23.509,18286.0
2021-07-22 13:00:00,24.41,24.46,24.4,24.42,25613.0,23.509,23.5572,23.4994,23.5187,25613.0
2021-07-22 13:30:00,24.42,24.43,24.39,24.42,12663.0,23.5187,23.5283,23.4898,23.5187,12663.0
2021-07-22 14:00:00,24.41,24.47,24.41,24.44,15607.0,23.509,23.5668,23.509,23.5379,15607.0
2021-07-22 14:30:00,24.44,24.5,24.42,24.5,26346.0,23.5379,23.5957,23.5187,23.5957,26346.0
2021-07-22 15:00:00,24.5,24.51,24.47,24.47,19232.0,23.5957,23.6053,23.5668,23.5668,19232.0
2021-07-22 15:30:00,24.48,24.48,24.39,24.4,101462.0,23.5764,23.5764,23.4898,23.4994,101462.0
2021-07-23 09:30:00,24.41,24.56,24.29,24.35,106796.0,23.509,23.6535,23.3935,23.4512,106796.0
2021-07-23 10:00:00,24.35,24.47,24.34,24.47,43390.0,23.4512,23.5668,23.4416,23.5668,43390.0
2021-07-23 10:30:00,24.47,24.53,24.45,24.51,43156.0,23.5668,23.6246,23.5476,23.6053,43156.0
2021-07-23 11:00:00,24.52,24.58,24.46,24.51,37181.0,23.615,23.6728,23.5572,23.6053,37181.0
2021-07-23 11:30:00,24.53,24.56,24.46,24.48,31230.0,23.6246,23.6535,23.5572,23.5764,31230.0
2021-07-23 12:00:00,24.47,24.64,24.46,24.59,173711.0,23.5668,23.7305,23.5572,23.6824,173711.0
2021-07-23 12:30:00,24.6,24.67,24.56,24.64,166512.0,23.692,23.7594,23.6535,23.7305,166512.0
2021-07-23 13:00:00,24.64,24.69,24.61,24.67,81737.0,23.7305,23.7787,23.7017,23.7594,81737.0
2021-07-23 13:30:00,24.66,24.73,24.65,24.71,32931.0,23.7498,23.8172,23.7402,23.798,32931.0
2021-07-23 14:00:00,24.72,24.74,24.66,24.73,50802.0,23.8076,23.8269,23.7498,23.8172,50802.0
2021-07-23 14:30:00,24.72,24.78,24.72,24.76,40513.0,23.8076,23.8654,23.8076,23.8461,40513.0
2021-07-23 15:00:00,24.75,24.75,24.7,24.72,40113.0,23.8365,23.8365,23.7883,23.8076,40113.0
2021-07-23 15:30:00,24.72,24.75,24.7,24.74,185048.0,23.8076,23.8365,23.7883,23.8269,185048.0
2021-07-26 09:30:00,24.96,25.46,24.9,25.19,178477.0,24.0387,24.5203,23.9809,24.2602,178477.0
2021-07-26 10:00:00,25.18,25.34,25.04,25.05,123606.0,24.2506,24.4047,24.1158,24.1254,123606.0
2021-07-26 10:30:00,25.05,25.07,24.9,24.91,92106.0,24.1254,24.1447,23.9809,23.9906,92106.0
2021-07-26 11:00:00,24.91,24.94,24.84,24.88,56593.0,23.9906,24.0195,23.9232,23.9617,56593.0
2021-07-26 11:30:00,24.88,24.88,24.78,24.79,56061.0,23.9617,23.9617,23.8654,23.875,56061.0
2021-07-26 12:00:00,24.78,24.78,24.66,24.72,69080.0,23.8654,23.8654,23.7498,23.8076,69080.0
2021-07-26 12:30:00,24.73,24.76,24.69,24.72,52804.0,23.8172,23.8461,23.7787,23.8076,52804.0
2021-07-26 13:00:00,24.72,24.76,24.72,24.73,32376.0,23.8076,23.8461,23.8076,23.8172,32376.0
2021-07-26 13:30:00,24.73,24.74,24.65,24.73,48169.0,23.8172,23.8269,23.7402,23.8172,48169.0
2021-07-26 14:00:00,24.73,24.74,24.7,24.73,56230.0,23.8172,23.8269,23.7883,23.8172,56230.0
2021-07-26 14:30:00,24.73,24.74,24.68,24.72,63077.0,23.8172,23.8269,23.7691,23.8076,63077.0
2021-07-26 15:00:00,24.72,24.79,24.71,24.76,103196.0,23.8076,23.875,23.798,23.8461,103196.0
2021-07-26 15:30:00,24.76,24.8,24.71,24.8,392958.0,23.8461,23.8846,23.798,23.8846,392958.0
2021-07-27 09:30:00,24.68,24.7,24.41,24.63,75038.0,23.7691,23.7883,23.509,23.7209,75038.0
2021-07-27 10:00:00,24.64,24.86,24.62,24.86,87535.0,23.7305,23.9424,23.7113,23.9424,87535.0
2021-07-27 10:30:00,24.85,24.87,24.72,24.75,161069.0,23.9328,23.9521,23.8076,23.8365,161069.0
2021-07-27 11:00:00,24.75,24.78,24.63,24.66,40143.0,23.8365,23.8654,23.7209,23.7498,40143.0
2021-07-27 11:30:00,24.65,24.66,24.54,24.64,42333.0,23.7402,23.7498,23.6342,23.7305,42333.0
2021-07-27 12:00:00,24.63,24.63,24.55,24.63,39584.0,23.7209,23.7209,23.6439,23.7209,39584.0
2021-07-27 12:30:00,24.62,24.63,24.56,24.6,30064.0,23.7113,23.7209,23.6535,23.692,30064.0
2021-07-27 13:00:00,24.61,24.63,24.58,24.62,27861.0,23.7017,23.7209,23.6728,23.7113,27861.0
2021-07-27 13:30:00,24.62,24.67,24.6,24.65,43199.0,23.7113,23.7594,23.692,23.7402,43199.0
2021-07-27 14:00:00,24.64,24.72,24.63,24.71,32641.0,23.7305,23.8076,23.7209,23.798,32641.0
2021-07-27 14:30:00,24.7,24.72,24.64,24.66,37402.0,23.7883,23.8076,23.7305,23.7498,37402.0
2021-07-27 15:00:00,24.67,24.71,24.64,24.68,45378.0,23.7594,23.798,23.7305,23.7691,45378.0
2021-07-27 15:30:00,24.67,24.74,24.61,24.72,136571.0,23.7594,23.8269,23.7017,23.8076,136571.0
2021-07-28 09:30:00,24.91,25.0,24.71,24.74,111522.0,23.9906,24.0773,23.798,23.8269,111522.0
2021-07-28 10:00:00,24.73,24.81,24.5,24.54,63382.0,23.8172,23.8943,23.5957,23.6342,63382.0
2021-07-28 10:30:00,24.55,24.68,24.49,24.67,40831.0,23.6439,23.7691,23.5861,23.7594,40831.0
2021-07-28 11:00:00,24.68,24.72,24.63,24.71,32503.0,23.7691,23.8076,23.7209,23.798,32503.0
2021-07-28 11:30:00,24.7,24.73,24.67,24.71,66889.0,23.7883,23.8172,23.7594,23.798,66889.0
2021-07-28 12:00:00,24.71,24.78,24.68,24.68,32262.0,23.798,23.8654,23.7691,23.7691,32262.0
2021-07-28 12:30:00,24.68,24.7,24.64,24.66,22692.0,23.7691,23.7883,23.7305,23.7498,22692.0
2021-07-28 13:00:00,24.67,24.69,24.63,24.67,18323.0,23.7594,23.7787,23.7209,23.7594,18323.0
2021-07-28 13:30:00,24.67,24.7,24.65,24.67,17410.0,23.7594,23.7883,23.7402,23.7594,17410.0
2021-07-28 14:00:00,24.66,24.74,24.62,24.71,29174.0,23.7498,23.8269,23.7113,23.798,29174.0
2021-07-28 14:30:00,24.71,24.88,24.71,24.83,58670.0,23.798,23.9617,23.798,23.9135,58670.0
2021-07-28 15:00:00,24.83,24.85,24.73,24.78,73519.0,23.9135,23.9328,23.8172,23.8654,73519.0
2021-07-28 15:30:00,24.78,24.81,24.74,24.75,142615.0,23.8654,23.8943,23.8269,23.8365,142615.0
2021-07-29 09:30:00,24.83,24.94,24.78,24.85,64018.0,23.9135,24.0195,23.8654,23.9328,64018.0
2021-07-29 10:00:00,24.84,24.9,24.78,24.85,55017.0,23.9232,23.9809,23.8654,23.9328,55017.0
2021-07-29 10:30:00,24.86,24.93,24.79,24.83,59966.0,23.9424,24.0098,23.875,23.9135,59966.0
2021-07-29 11:00:00,24.84,24.95,24.83,24.9,36366.0,23.9232,24.0291,23.9135,23.9809,36366.0
2021-07-29 11:30:00,24.89,24.93,24.82,24.84,22245.0,23.9713,24.0098,23.9039,23.9232,22245.0
2021-07-29 12:00:00,24.85,24.85,24.79,24.79,15345.0,23.9328,23.9328,23.875,23.875,15345.0
2021-07-29 12:30:00,24.78,24.81,24.73,24.73,23102.0,23.8654,23.8943,23.8172,23.8172,23102.0
2021-07-29 13:00:00,24.74,24.79,24.74,24.77,32314.0,23.8269,23.875,23.8269,23.8557,32314.0
2021-07-29 13:30:00,24.77,24.78,24.72,24.73,18384.0,23.8557,23.8654,23.8076,23.8172,18384.0
2021-07-29 14:00:00,24.72,24.74,24.66,24.7,29609.0,23.8076,23.8269,23.7498,23.7883,29609.0
2021-07-29 14:30:00,24.71,24.71,24.65,24.69,24353.0,23.798,23.798,23.7402,23.7787,24353.0
2021-07-29 15:00:00,24.69,24.69,24.64,24.64,59245.0,23.7787,23.7787,23.7305,23.7305,59245.0
2021-07-29 15:30:00,24.64,24.69,24.56,24.59,201531.0,23.7305,23.7787,23.6535,23.6824,201531.0
2021-07-30 09:30:00,24.51,24.71,24.47,24.7,131516.0,23.6053,23.798,23.5668,23.7883,131516.0
2021-07-30 10:00:00,24.7,24.79,24.56,24.58,76121.0,23.7883,23.875,23.6535,23.6728,76121.0
2021-07-30 10:30:00,24.58,24.72,24.57,24.68,55861.0,23.6728,23.8076,23.6631,23.7691,55861.0
2021-07-30 11:00:00,24.68,24.7,24.59,24.62,53931.0,23.7691,23.7883,23.6824,23.7113,53931.0
2021-07-30 11:30:00,24.62,24.66,24.55,24.61,108302.0,23.7113,23.7498,23.6439,23.7017,108302.0
2021-07-30 12:00:00,24.62,24.65,24.59,24.63,51945.0,23.7113,23.7402,23.6824,23.7209,51945.0
2021-07-30 12:30:00,24.63,24.7,24.62,24.64,65585.0,23.7209,23.7883,23.7113,23.7305,65585.0
2021-07-30 13:00:00,24.64,24.64,24.56,24.61,41237.0,23.7305,23.7305,23.6535,23.7017,41237.0
2021-07-30 13:30:00,24.61,24.71,24.61,24.71,98814.0,23.7017,23.798,23.7017,23.798,98814.0
2021-07-30 14:00:00,24.71,24.72,24.59,24.63,83727.0,23.798,23.8076,23.6824,23.7209,83727.0
2021-07-30 14:30:00,24.63,24.66,24.55,24.66,75680.0,23.7209,23.7498,23.6439,23.7498,75680.0
2021-07-30 15:00:00,24.66,24.7,24.64,24.67,89042.0,23.7498,23.7883,23.7305,23.7594,89042.0
2021-07-30 15:30:00,24.67,24.69,24.57,24.63,368592.0,23.7594,23.7787,23.6631,23.7209,368592.0
2021-08-02 09:30:00,24.71,24.96,24.63,24.87,86533.0,23.798,24.0387,23.7209,23.9521,86533.0
2021-08-02 10:00:00,24.85,24.92,24.71,24.73,79915.0,23.9328,24.0002,23.798,23.8172,79915.0
2021-08-02 10:30:00,24.72,25.02,24.71,24.82,470653.0,23.8076,24.0965,23.798,23.9039,470653.0
2021-08-02 11:00:00,24.82,24.92,24.77,24.78,68270.0,23.9039,24.0002,23.8557,23.8654,68270.0
2021-08-02 11:30:00,24.79,24.82,24.66,24.68,130771.0,23.875,23.9039,23.7498,23.7691,130771.0
2021-08-02 12:00:00,24.68,24.7,24.62,24.66,65687.0,23.7691,23.7883,23.7113,23.7498,65687.0
2021-08-02 12:30:00,24.65,24.86,24.65,24.85,121155.0,23.7402,23.9424,23.7402,23.9328,121155.0
2021-08-02 13:00:00,24.85,24.89,24.82,24.85,125147.0,23.9328,23.9713,23.9039,23.9328,125147.0
2021-08-02 13:30:00,24.85,24.86,24.78,24.82,55035.0,23.9328,23.9424,23.8654,23.9039,55035.0
2021-08-02 14:00:00,24.82,24.89,24.81,24.85,55144.0,23.9039,23.9713,23.8943,23.9328,55144.0
2021-08-02 14:30:00,24.84,24.86,24.79,24.8,52612.0,23.9232,23.9424,23.875,23.8846,52612.0
2021-08-02 15:00:00,24.8,24.81,24.74,24.8,162841.0,23.8846,23.8943,23.8269,23.8846,162841.0
2021-08-02 15:30:00,24.8,24.83,24.72,24.75,379357.0,23.8846,23.9135,23.8076,23.8365,379357.0
2021-08-03 09:30:00,24.78,24.81,23.89,23.92,222420.0,23.8654,23.8943,23.0082,23.0371,222420.0
2021-08-03 10:00:00,23.93,24.04,23.85,23.99,115275.0,23.0467,23.1527,22.9697,23.1045,115275.0
2021-08-03 10:30:00,23.98,24.03,23.85,23.93,78531.0,23.0949,23.1431,22.9697,23.0467,78531.0
2021-08-03 11:00:00,23.93,24.0,23.88,24.0,75166.0,23.0467,23.1142,22.9986,23.1142,75166.0
2021-08-03 11:30:00,23.99,24.25,23.99,24.18,166855.0,23.1045,23.3549,23.1045,23.2875,166855.0
2021-08-03 12:00:00,24.18,24.23,24.16,24.2,65870.0,23.2875,23.3357,23.2683,23.3068,65870.0
2021-08-03 12:30:00,24.19,24.2,24.13,24.16,37089.0,23.2972,23.3068,23.2394,23.2683,37089.0
2021-08-03 13:00:00,24.17,24.2,24.02,24.03,72210.0,23.2779,23.3068,23.1334,23.1431,72210.0
2021-08-03 13:30:00,24.03,24.04,23.94,24.03,61929.0,23.1431,23.1527,23.0564,23.1431,61929.0
2021-08-03 14:00:00,24.03,24.04,23.98,24.0,47405.0,23.1431,23.1527,23.0949,23.1142,47405.0
2021-08-03 14:30:00,24.0,24.09,23.99,24.04,50802.0,23.1142,23.2008,23.1045,23.1527,50802.0
2021-08-03 15:00:00,24.05,24.11,24.05,24.1,59467.0,23.1623,23.2201,23.1623,23.2105,59467.0
2021-08-03 15:30:00,24.1,24.1,24.01,24.07,238111.0,23.2105,23.2105,23.1238,23.1816,238111.0
2021-08-04 09:30:00,24.56,24.66,24.19,24.42,301476.0,23.6535,23.7498,23.2972,23.5187,301476.0
2021-08-04 10:00:00,24.42,24.65,24.34,24.6,645545.0,23.5187,23.7402,23.4416,23.692,645545.0
2021-08-04 10:30:00,24.59,24.61,24.45,24.55,166393.0,23.6824,23.7017,23.5476,23.6439,166393.0
2021-08-04 11:00:00,24.54,24.59,24.5,24.52,112376.0,23.6342,23.6824,23.5957,23.615,112376.0
2021-08-04 11:30:00,24.52,24.57,24.37,24.38,109459.0,23.615,23.6631,23.4705,23.4801,109459.0
2021-08-04 12:00:00,24.38,24.4,24.25,24.3,104201.0,23.4801,23.4994,23.3549,23.4031,104201.0
2021-08-04 12:30:00,24.3,24.35,24.26,24.34,61910.0,23.4031,23.4512,23.3646,23.4416,61910.0
2021-08-04 13:00:00,24.34,24.35,24.26,24.26,124212.0,23.4416,23.4512,23.3646,23.3646,124212.0
2021-08-04 13:30:00,24.26,24.33,24.24,24.32,65396.0,23.3646,23.432,23.3453,23.4224,65396.0
2021-08-04 14:00:00,24.32,24.4,24.31,24.39,71680.0,23.4224,23.4994,23.4127,23.4898,71680.0
2021-08-04 14:30:00,24.38,24.46,24.37,24.43,63285.0,23.4801,23.5572,23.4705,23.5283,63285.0
2021-08-04 15:00:00,24.43,24.44,24.32,24.36,65684.0,23.5283,23.5379,23.4224,23.4609,65684.0
2021-08-04 15:30:00,24.36,24.37,24.31,24.32,253588.0,23.4609,23.4705,23.4127,23.4224,253588.0
2021-08-05 09:30:00,24.56,24.72,24.47,24.56,225439.0,23.6535,23.8076,23.5668,23.6535,225439.0
2021-08-05 10:00:00,24.55,24.77,24.55,24.62,159298.0,23.6439,23.8557,23.6439,23.7113,159298.0
2021-08-05 10:30:00,24.61,24.68,24.59,24.64,126599.0,23.7017,23.7691,23.6824,23.7305,126599.0
2021-08-05 11:00:00,24.65,24.68,24.62,24.66,193529.0,23.7402,23.7691,23.7113,23.7498,193529.0
2021-08-05 11:30:00,24.66,24.8,24.65,24.68,114931.0,23.7498,23.8846,23.7402,23.7691,114931.0
2021-08-05 12:00:00,24.68,24.69,24.54,24.55,105993.0,23.7691,23.7787,23.6342,23.6439,105993.0
2021-08-05 12:30:00,24.55,24.67,24.54,24.62,147910.0,23.6439,23.7594,23.6342,23.7113,147910.0
2021-08-05 13:00:00,24.61,24.68,24.59,24.66,62512.0,23.7017,23.7691,23.6824,23.7498,62512.0
2021-08-05 13:30:00,24.67,24.81,24.64,24.78,92389.0,23.7594,23.8943,23.7305,23.8654,92389.0
2021-08-05 14:00:00,24.77,24.81,24.73,24.78,66059.0,23.8557,23.8943,23.8172,23.8654,66059.0
2021-08-05 14:30:00,24.77,24.82,24.75,24.77,71453.0,23.8557,23.9039,23.8365,23.8557,71453.0
2021-08-05 15:00:00,24.76,24.83,24.74,24.8,119568.0,23.8461,23.9135,23.8269,23.8846,119568.0
2021-08-05 15:30:00,24.8,24.94,24.77,24.87,453203.0,23.8846,24.0195,23.8557,23.9521,453203.0
2021-08-06 09:30:00,25.06,26.42,24.81,25.35,613835.0,24.135,25.4448,23.8943,24.4143,613835.0
2021-08-06 10:00:00,25.36,25.6,25.29,25.43,341264.0,24.424,24.6551,24.3566,24.4914,341264.0
2021-08-06 10:30:00,25.44,25.46,24.98,25.09,1101834.0,24.501,24.5203,24.058,24.1639,1101834.0
2021-08-06 11:00:00,25.08,25.14,24.91,24.92,263131.0,24.1543,24.2121,23.9906,24.0002,263131.0
2021-08-06 11:30:00,24.91,24.97,24.75,24.92,115302.0,23.9906,24.0484,23.8365,24.0002,115302.0
2021-08-06 12:00:00,24.91,24.97,24.81,24.91,108682.0,23.9906,24.0484,23.8943,23.9906,108682.0
2021-08-06 12:30:00,24.91,24.98,24.82,24.93,79733.0,23.9906,24.058,23.9039,24.0098,79733.0
2021-08-06 13:00:00,24.94,25.08,24.89,24.96,90232.0,24.0195,24.1543,23.9713,24.0387,90232.0
2021-08-06 13:30:00,24.97,25.06,24.93,24.99,89109.0,24.0484,24.135,24.0098,24.0676,89109.0
2021-08-06 14:00:00,24.99,24.99,24.65,24.65,177992.0,24.0676,24.0676,23.7402,23.7402,177992.0
2021-08-06 14:30:00,24.65,25.01,24.61,24.98,291983.0,23.7402,24.0869,23.7017,24.058,291983.0
2021-08-06 15:00:00,24.98,24.98,24.78,24.81,389133.0,24.058,24.058,23.8654,23.8943,389133.0
2021-08-06 15:30:00,24.82,24.87,24.65,24.7,686656.0,23.9039,23.9521,23.7402,23.7883,686656.0
2021-08-09 09:30:00,24.23,24.42,23.72,24.13,542659.0,23.3357,23.5187,22.8445,23.2394,542659.0
2021-08-09 10:00:00,24.13,24.19,23.94,24.03,285169.0,23.2394,23.2972,23.0564,23.1431,285169.0
2021-08-09 10:30:00,24.03,24.44,23.96,24.44,145304.0,23.1431,23.5379,23.0756,23.5379,145304.0
2021-08-09 11:00:00,24.43,24.5,24.27,24.5,124613.0,23.5283,23.5957,23.3742,23.5957,124613.0
2021-08-09 11:30:00,24.5,24.53,24.42,24.52,66681.0,23.5957,23.6246,23.5187,23.615,66681.0
2021-08-09 12:00:00,24.52,24.58,24.48,24.52,58492.0,23.615,23.6728,23.5764,23.615,58492.0
2021-08-09 12:30:00,24.52,24.53,24.43,24.53,63099.0,23.615,23.6246,23.5283,23.6246,63099.0
2021-08-09 13:00:00,24.53,24.54,24.48,24.54,67003.0,23.6246,23.6342,23.5764,23.6342,67003.0
2021-08-09 13:30:00,24.54,24.55,24.47,24.5,60306.0,23.6342,23.6439,23.5668,23.5957,60306.0
2021-08-09 14:00:00,24.5,24.57,24.48,24.5,70808.0,23.5957,23.6631,23.5764,23.5957,70808.0
2021-08-09 14:30:00,24.5,24.57,24.48,24.57,67941.0,23.5957,23.6631,23.5764,23.6631,67941.0
2021-08-09 15:00:00,24.56,24.56,24.46,24.52,108731.0,23.6535,23.6535,23.5572,23.615,108731.0
2021-08-09 15:30:00,24.52,24.52,24.39,24.41,490836.0,23.615,23.615,23.4898,23.509,490836.0
2021-08-10 09:30:00,24.3,24.41,24.05,24.14,165821.0,23.4031,23.509,23.1623,23.249,165821.0
2021-08-10 10:00:00,24.15,24.23,24.06,24.23,97894.0,23.2586,23.3357,23.172,23.3357,97894.0
2021-08-10 10:30:00,24.23,24.32,24.18,24.29,92202.0,23.3357,23.4224,23.2875,23.3935,92202.0
2021-08-10 11:00:00,24.29,24.42,24.27,24.39,78574.0,23.3935,23.5187,23.3742,23.4898,78574.0
2021-08-10 11:30:00,24.39,24.45,24.33,24.4,68454.0,23.4898,23.5476,23.432,23.4994,68454.0
2021-08-10 12:00:00,24.39,24.4,24.29,24.31,56177.0,23.4898,23.4994,23.3935,23.4127,56177.0
2021-08-10 12:30:00,24.3,24.36,24.29,24.32,46081.0,23.4031,23.4609,23.3935,23.4224,46081.0
2021-08-10 13:00:00,24.31,24.42,24.3,24.42,59434.0,23.4127,23.5187,23.4031,23.5187,59434.0
2021-08-10 13:30:00,24.42,24.42,24.29,24.32,72525.0,23.5187,23.5187,23.3935,23.4224,72525.0
2021-08-10 14:00:00,24.32,24.33,24.26,24.31,71609.0,23.4224,23.432,23.3646,23.4127,71609.0
2021-08-10 14:30:00,24.31,24.32,24.2,24.25,95707.0,23.4127,23.4224,23.3068,23.3549,95707.0
2021-08-10 15:00:00,24.25,24.29,24.22,24.28,72889.0,23.3549,23.3935,23.326,23.3838,72889.0
2021-08-10 15:30:00,24.29,24.3,24.2,24.28,262630.0,23.3935,23.4031,23.3068,23.3838,262630.0
2021-08-11 09:30:00,24.23,24.32,23.86,24.02,144944.0,23.3357,23.4224,22.9793,23.1334,144944.0
2021-08-11 10:00:00,24.02,24.13,24.0,24.04,144835.0,23.1334,23.2394,23.1142,23.1527,144835.0
2021-08-11 10:30:00,24.03,24.13,24.01,24.11,126872.0,23.1431,23.2394,23.1238,23.2201,126872.0
2021-08-11 11:00:00,24.11,24.12,23.94,23.95,94057.0,23.2201,23.2297,23.0564,23.066,94057.0
2021-08-11 11:30:00,23.94,24.03,23.83,23.88,209627.0,23.0564,23.1431,22.9504,22.9986,209627.0
2021-08-11 12:00:00,23.88,24.02,23.87,23.99,202987.0,22.9986,23.1334,22.989,23.1045,202987.0
2021-08-11 12:30:00,24.0,24.02,23.89,23.93,270203.0,23.1142,23.1334,23.0082,23.0467,270203.0
2021-08-11 13:00:00,23.93,24.06,23.92,24.03,121620.0,23.0467,23.172,23.0371,23.1431,121620.0
2021-08-11 13:30:00,24.03,24.19,24.03,24.05,150094.0,23.1431,23.2972,23.1431,23.1623,150094.0
2021-08-11 14:00:00,24.05,24.08,24.02,24.05,131222.0,23.1623,23.1912,23.1334,23.1623,131222.0
2021-08-11 14:30:00,24.05,24.12,24.05,24.12,104735.0,23.1623,23.2297,23.1623,23.2297,104735.0
2021-08-11 15:00:00,24.12,24.21,24.1,24.21,115495.0,23.2297,23.3164,23.2105,23.3164,115495.0
2021-08-11 15:30:00,24.21,24.24,24.16,24.18,380630.0,23.3164,23.3453,23.2683,23.2875,380630.0
2021-08-12 09:30:00,24.1,24.12,23.83,23.94,127295.0,23.2105,23.2297,22.9504,23.0564,127295.0
2021-08-12 10:00:00,23.95,24.1,23.94,24.05,116731.0,23.066,23.2105,23.0564,23.1623,116731.0
2021-08-12 10:30:00,24.05,24.07,23.95,24.05,112226.0,23.1623,23.1816,23.066,23.1623,112226.0
2021-08-12 11:00:00,24.05,24.05,23.95,24.01,79794.0,23.1623,23.1623,23.066,23.1238,79794.0
2021-08-12 11:30:00,24.01,24.07,23.99,24.07,82961.0,23.1238,23.1816,23.1045,23.1816,82961.0
2021-08-12 12:00:00,24.07,24.09,24.04,24.06,72162.0,23.1816,23.2008,23.1527,23.172,72162.0
2021-08-12 12:30:00,24.05,24.1,24.04,24.1,72970.0,23.1623,23.2105,23.1527,23.2105,72970.0
2021-08-12 13:00:00,24.09,24.11,23.97,24.03,109798.0,23.2008,23.2201,23.0853,23.1431,109798.0
2021-08-12 13:30:00,24.03,24.06,23.99,24.05,68474.0,23.1431,23.172,23.1045,23.1623,68474.0
2021-08-12 14:00:00,24.05,24.1,24.03,24.09,64901.0,23.1623,23.2105,23.1431,23.2008,64901.0
2021-08-12 14:30:00,24.08,24.13,24.06,24.11,71924.0,23.1912,23.2394,23.172,23.2201,71924.0
2021-08-12 15:00:00,24.1,24.13,24.02,24.04,92345.0,23.2105,23.2394,23.1334,23.1527,92345.0
2021-08-12 15:30:00,24.04,24.05,23.94,23.97,354470.0,23.1527,23.1623,23.0564,23.0853,354470.0
2021-08-13 09:30:00,23.96,24.06,23.69,23.7,95566.0,23.0756,23.172,22.8156,22.8252,95566.0
2021-08-13 10:00:00,23.71,23.75,23.66,23.69,48791.0,22.8349,22.8734,22.7867,22.8156,48791.0
2021-08-13 10:30:00,23.68,23.7,23.59,23.61,77785.0,22.806,22.8252,22.7193,22.7386,77785.0
2021-08-13 11:00:00,23.62,23.68,23.61,23.66,37848.0,22.7482,22.806,22.7386,22.7867,37848.0
2021-08-13 11:30:00,23.66,23.68,23.56,23.56,35906.0,22.7867,22.806,22.6904,22.6904,35906.0
2021-08-13 12:00:00,23.57,23.61,23.56,23.6,28895.0,22.7,22.7386,22.6904,22.7289,28895.0
2021-08-13 12:30:00,23.61,23.72,23.59,23.69,56106.0,22.7386,22.8445,22.7193,22.8156,56106.0
2021-08-13 13:00:00,23.69,23.7,23.6,23.62,59351.0,22.8156,22.8252,22.7289,22.7482,59351.0
2021-08-13 13:30:00,23.63,23.7,23.59,23.67,72462.0,22.7578,22.8252,22.7193,22.7963,72462.0
2021-08-13 14:00:00,23.67,23.68,23.61,23.63,43772.0,22.7963,22.806,22.7386,22.7578,43772.0
2021-08-13 14:30:00,23.63,23.63,23.52,23.56,62046.0,22.7578,22.7578,22.6519,22.6904,62046.0
2021-08-13 15:00:00,23.56,23.56,23.51,23.54,71472.0,22.6904,22.6904,22.6423,22.6711,71472.0
2021-08-13 15:30:00,23.54,23.54,23.47,23.51,465125.0,22.6711,22.6711,22.6037,22.6423,465125.0
2021-08-16 09:30:00,23.33,23.48,23.1,23.29,205224.0,22.4689,22.6134,22.2474,22.4304,205224.0
2021-08-16 10:00:00,23.28,23.55,23.26,23.55,128639.0,22.4207,22.6808,22.4015,22.6808,128639.0
2021-08-16 10:30:00,23.55,23.61,23.48,23.51,129257.0,22.6808,22.7386,22.6134,22.6423,129257.0
2021-08-16 11:00:00,23.51,23.59,23.48,23.55,118879.0,22.6423,22.7193,22.6134,22.6808,118879.0
2021-08-16 11:30:00,23.55,23.64,23.55,23.62,105606.0,22.6808,22.7675,22.6808,22.7482,105606.0
2021-08-16 12:00:00,23.62,23.63,23.59,23.62,75798.0,22.7482,22.7578,22.7193,22.7482,75798.0
2021-08-16 12:30:00,23.63,23.65,23.59,23.64,56269.0,22.7578,22.7771,22.7193,22.7675,56269.0
2021-08-16 13:00:00,23.65,23.66,23.58,23.64,82663.0,22.7771,22.7867,22.7097,22.7675,82663.0
2021-08-16 13:30:00,23.64,23.67,23.57,23.59,148837.0,22.7675,22.7963,22.7,22.7193,148837.0
2021-08-16 14:00:00,23.59,23.64,23.57,23.63,65854.0,22.7193,22.7675,22.7,22.7578,65854.0
2021-08-16 14:30:00,23.63,23.64,23.54,23.59,95972.0,22.7578,22.7675,22.6711,22.7193,95972.0
2021-08-16 15:00:00,23.59,23.64,23.59,23.62,72123.0,22.7193,22.7675,22.7193,22.7482,72123.0
2021-08-16 15:30:00,23.62,23.62,23.56,23.6,361032.0,22.7482,22.7482,22.6904,22.7289,361032.0
2021-08-17 09:30:00,23.08,23.4,23.0,23.21,302871.0,22.2281,22.5363,22.1511,22.3533,302871.0
2021-08-17 10:00:00,23.2,23.46,23.19,23.44,153817.0,22.3437,22.5941,22.3341,22.5748,153817.0
2021-08-17 10:30:00,23.45,23.49,23.32,23.36,340031.0,22.5845,22.623,22.4593,22.4978,340031.0
2021-08-17 11:00:00,23.36,23.36,22.23,23.19,160283.0,22.4978,22.4978,21.4095,22.3341,160283.0
2021-08-17 11:30:00,23.19,23.22,23.08,23.11,129936.0,22.3341,22.363,22.2281,22.257,129936.0
2021-08-17 12:00:00,23.1,23.15,23.08,23.13,149831.0,22.2474,22.2955,22.2281,22.2763,149831.0
2021-08-17 12:30:00,23.12,23.14,22.93,22.94,113870.0,22.2666,22.2859,22.0837,22.0933,113870.0
2021-08-17 13:00:00,22.93,23.07,22.92,23.05,119626.0,22.0837,22.2185,22.074,22.1992,119626.0
2021-08-17 13:30:00,23.05,23.07,22.97,23.07,89707.0,22.1992,22.2185,22.1222,22.2185,89707.0
2021-08-17 14:00:00,23.06,23.15,23.05,23.05,79516.0,22.2089,22.2955,22.1992,22.1992,79516.0
2021-08-17 14:30:00,23.06,23.09,23.0,23.08,97894.0,22.2089,22.2378,22.1511,22.2281,97894.0
2021-08-17 15:00:00,23.07,23.09,22.98,23.02,145463.0,22.2185,22.2378,22.1318,22.1703,145463.0
2021-08-17 15:30:00,23.02,23.03,22.93,23.0,578788.0,22.1703,22.18,22.0837,22.1511,578788.0
2021-08-18 09:30:00,22.89,23.02,22.63,22.96,166946.0,22.0451,22.1703,21.7947,22.1126,166946.0
2021-08-18 10:00:00,22.95,22.95,22.83,22.85,93588.0,22.1029,22.1029,21.9874,22.0066,93588.0
2021-08-18 10:30:00,22.85,22.91,22.81,22.86,111187.0,22.0066,22.0644,21.9681,22.0162,111187.0
2021-08-18 11:00:00,22.86,22.87,22.78,22.84,58326.0,22.0162,22.0259,21.9392,21.997,58326.0
2021-08-18 11:30:00,22.84,22.86,22.77,22.8,164270.0,21.997,22.0162,21.9296,21.9585,164270.0
2021-08-18 12:00:00,22.81,22.84,22.69,22.69,120301.0,21.9681,21.997,21.8525,21.8525,120301.0
2021-08-18 12:30:00,22.7,22.73,22.69,22.71,83912.0,21.8621,21.891,21.8525,21.8718,83912.0
2021-08-18 13:00:00,22.71,22.73,22.68,22.69,72892.0,21.8718,21.891,21.8429,21.8525,72892.0
2021-08-18 13:30:00,22.68,22.73,22.68,22.71,56922.0,21.8429,21.891,21.8429,21.8718,56922.0
2021-08-18 14:00:00,22.71,22.73,22.55,22.62,95952.0,21.8718,21.891,21.7177,21.7851,95952.0
2021-08-18 14:30:00,22.61,22.62,22.55,22.57,70098.0,21.7755,21.7851,21.7177,21.7369,70098.0
2021-08-18 15:00:00,22.56,22.56,22.41,22.42,211737.0,21.7273,21.7273,21.5829,21.5925,211737.0
2021-08-18 15:30:00,22.41,22.41,22.15,22.16,901804.0,21.5829,21.5829,21.3324,21.3421,901804.0
2021-08-19 09:30:00,22.01,22.21,21.92,22.18,238140.0,21.1976,21.3902,21.1109,21.3613,238140.0
2021-08-19 10:00:00,22.19,22.25,22.08,22.12,202998.0,21.371,21.4288,21.265,21.3036,202998.0
2021-08-19 10:30:00,22.11,22.11,21.94,22.04,122387.0,21.2939,21.2939,21.1302,21.2265,122387.0
2021-08-19 11:00:00,22.04,22.05,21.84,21.86,148998.0,21.2265,21.2361,21.0339,21.0532,148998.0
2021-08-19 11:30:00,21.86,21.97,21.83,21.96,174281.0,21.0532,21.1591,21.0243,21.1495,174281.0
2021-08-19 12:00:00,21.96,21.97,21.84,21.92,91022.0,21.1495,21.1591,21.0339,21.1109,91022.0
2021-08-19 12:30:00,21.92,22.1,21.9,22.1,164696.0,21.1109,21.2843,21.0917,21.2843,164696.0
2021-08-19 13:00:00,22.1,22.1,22.02,22.07,94479.0,21.2843,21.2843,21.2072,21.2554,94479.0
2021-08-19 13:30:00,22.07,22.07,21.89,21.89,130832.0,21.2554,21.2554,21.082,21.082,130832.0
2021-08-19 14:00:00,21.9,21.96,21.84,21.85,114093.0,21.0917,21.1495,21.0339,21.0435,114093.0
2021-08-19 14:30:00,21.85,21.93,21.8,21.92,120807.0,21.0435,21.1206,20.9954,21.1109,120807.0
2021-08-19 15:00:00,21.92,21.98,21.9,21.97,133712.0,21.1109,21.1687,21.0917,21.1591,133712.0
2021-08-19 15:30:00,21.97,21.98,21.86,21.87,614635.0,21.1591,21.1687,21.0532,21.0628,614635.0
2021-08-20 09:30:00,21.83,21.95,21.71,21.84,174135.0,21.0243,21.1398,20.9087,21.0339,174135.0
2021-08-20 10:00:00,21.84,22.05,21.84,21.92,174440.0,21.0339,21.2361,21.0339,21.1109,174440.0
2021-08-20 10:30:00,21.91,22.0,21.9,21.98,156916.0,21.1013,21.188,21.0917,21.1687,156916.0
2021-08-20 11:00:00,21.99,22.04,21.95,21.99,116213.0,21.1784,21.2265,21.1398,21.1784,116213.0
2021-08-20 11:30:00,22.0,22.07,21.98,22.04,132870.0,21.188,21.2554,21.1687,21.2265,132870.0
2021-08-20 12:00:00,22.05,22.09,22.02,22.06,105968.0,21.2361,21.2747,21.2072,21.2458,105968.0
2021-08-20 12:30:00,22.06,22.17,22.05,22.15,124602.0,21.2458,21.3517,21.2361,21.3324,124602.0
2021-08-20 13:00:00,22.15,22.18,22.1,22.11,89338.0,21.3324,21.3613,21.2843,21.2939,89338.0
2021-08-20 13:30:00,22.12,22.12,21.99,22.0,70956.0,21.3036,21.3036,21.1784,21.188,70956.0
2021-08-20 14:00:00,22.0,22.1,21.99,22.07,94167.0,21.188,21.2843,21.1784,21.2554,94167.0
2021-08-20 14:30:00,22.06,22.09,22.0,22.03,80430.0,21.2458,21.2747,21.188,21.2169,80430.0
2021-08-20 15:00:00,22.04,22.07,22.01,22.05,128747.0,21.2265,21.2554,21.1976,21.2361,128747.0
2021-08-20 15:30:00,22.05,22.14,22.02,22.11,421793.0,21.2361,21.3228,21.2072,21.2939,421793.0
2021-08-23 09:30:00,22.19,22.35,22.19,22.33,97464.0,21.371,21.5251,21.371,21.5058,97464.0
2021-08-23 10:00:00,22.32,22.35,22.22,22.31,75098.0,21.4962,21.5251,21.3999,21.4865,75098.0
2021-08-23 10:30:00,22.3,22.43,22.28,22.39,86455.0,21.4769,21.6021,21.4577,21.5636,86455.0
2021-08-23 11:00:00,22.39,22.42,22.35,22.36,37456.0,21.5636,21.5925,21.5251,21.5347,37456.0
2021-08-23 11:30:00,22.36,22.39,22.33,22.39,38243.0,21.5347,21.5636,21.5058,21.5636,38243.0
2021-08-23 12:00:00,22.4,22.42,22.36,22.39,42705.0,21.5732,21.5925,21.5347,21.5636,42705.0
2021-08-23 12:30:00,22.39,22.43,22.35,22.4,63009.0,21.5636,21.6021,21.5251,21.5732,63009.0
2021-08-23 13:00:00,22.41,22.44,22.4,22.41,26563.0,21.5829,21.6117,21.5732,21.5829,26563.0
2021-08-23 13:30:00,22.42,22.42,22.36,22.42,44563.0,21.5925,21.5925,21.5347,21.5925,44563.0
2021-08-23 14:00:00,22.41,22.43,22.38,22.38,23969.0,21.5829,21.6021,21.554,21.554,23969.0
2021-08-23 14:30:00,22.39,22.44,22.38,22.42,47707.0,21.5636,21.6117,21.554,21.5925,47707.0
2021-08-23 15:00:00,22.43,22.43,22.33,22.37,75725.0,21.6021,21.6021,21.5058,21.5443,75725.0
2021-08-23 15:30:00,22.38,22.4,22.35,22.37,268523.0,21.554,21.5732,21.5251,21.5443,268523.0
2021-08-24 09:30:00,22.36,22.55,22.36,22.48,71358.0,21.5347,21.7177,21.5347,21.6503,71358.0
2021-08-24 10:00:00,22.47,22.49,22.36,22.43,26769.0,21.6406,21.6599,21.5347,21.6021,26769.0
2021-08-24 10:30:00,22.42,22.43,22.34,22.35,76482.0,21.5925,21.6021,21.5154,21.5251,76482.0
2021-08-24 11:00:00,22.35,22.39,22.34,22.35,40666.0,21.5251,21.5636,21.5154,21.5251,40666.0
2021-08-24 11:30:00,22.35,22.35,22.27,22.29,81535.0,21.5251,21.5251,21.448,21.4673,81535.0
2021-08-24 12:00:00,22.29,22.32,22.28,22.28,37868.0,21.4673,21.4962,21.4577,21.4577,37868.0
2021-08-24 12:30:00,22.29,22.35,22.28,22.32,84636.0,21.4673,21.5251,21.4577,21.4962,84636.0
2021-08-24 13:00:00,22.32,22.33,22.29,22.32,37354.0,21.4962,21.5058,21.4673,21.4962,37354.0
2021-08-24 13:30:00,22.32,22.42,22.32,22.34,150441.0,21.4962,21.5925,21.4962,21.5154,150441.0
2021-08-24 14:00:00,22.35,22.38,22.29,22.33,123417.0,21.5251,21.554,21.4673,21.5058,123417.0
2021-08-24 14:30:00,22.33,22.43,22.33,22.4,86479.0,21.5058,21.6021,21.5058,21.5732,86479.0
2021-08-24 15:00:00,22.4,22.42,22.33,22.37,58996.0,21.5732,21.5925,21.5058,21.5443,58996.0
2021-08-24 15:30:00,22.36,22.36,22.28,22.31,247087.0,21.5347,21.5347,21.4577,21.4865,247087.0
2021-08-25 09:30:00,22.52,22.52,22.09,22.36,150297.0,21.6888,21.6888,21.2747,21.5347,150297.0
2021-08-25 10:00:00,22.36,22.44,22.32,22.42,82650.0,21.5347,21.6117,21.4962,21.5925,82650.0
2021-08-25 10:30:00,22.43,22.48,22.38,22.41,47545.0,21.6021,21.6503,21.554,21.5829,47545.0
2021-08-25 11:00:00,22.41,22.43,22.33,22.39,52774.0,21.5829,21.6021,21.5058,21.5636,52774.0
2021-08-25 11:30:00,22.39,22.51,22.38,22.51,66902.0,21.5636,21.6792,21.554,21.6792,66902.0
2021-08-25 12:00:00,22.51,22.55,22.5,22.54,74226.0,21.6792,21.7177,21.6695,21.7081,74226.0
2021-08-25 12:30:00,22.54,22.58,22.48,22.55,82703.0,21.7081,21.7466,21.6503,21.7177,82703.0
2021-08-25 13:00:00,22.55,22.61,22.54,22.61,50625.0,21.7177,21.7755,21.7081,21.7755,50625.0
2021-08-25 13:30:00,22.6,22.64,22.6,22.63,64473.0,21.7658,21.8044,21.7658,21.7947,64473.0
2021-08-25 14:00:00,22.63,22.69,22.62,22.68,74970.0,21.7947,21.8525,21.7851,21.8429,74970.0
2021-08-25 14:30:00,22.67,22.67,22.58,22.63,77654.0,21.8333,21.8333,21.7466,21.7947,77654.0
2021-08-25 15:00:00,22.63,22.63,22.56,22.6,76465.0,21.7947,21.7947,21.7273,21.7658,76465.0
2021-08-25 15:30:00,22.6,22.62,22.56,22.58,246851.0,21.7658,21.7851,21.7273,21.7466,246851.0
2021-08-26 09:30:00,22.51,22.7,22.34,22.59,141157.0,21.6792,21.8621,21.5154,21.7562,141157.0
2021-08-26 10:00:00,22.59,22.67,22.51,22.63,92754.0,21.7562,21.8333,21.6792,21.7947,92754.0
2021-08-26 10:30:00,22.65,22.68,22.48,22.5,90797.0,21.814,21.8429,21.6503,21.6695,90797.0
2021-08-26 11:00:00,22.5,22.59,22.46,22.52,62076.0,21.6695,21.7562,21.631,21.6888,62076.0
2021-08-26 11:30:00,22.52,22.56,22.5,22.56,41365.0,21.6888,21.7273,21.6695,21.7273,41365.0
2021-08-26 12:00:00,22.55,22.59,22.51,22.52,40204.0,21.7177,21.7562,21.6792,21.6888,40204.0
2021-08-26 12:30:00,22.52,22.54,22.49,22.52,34699.0,21.6888,21.7081,21.6599,21.6888,34699.0
2021-08-26 13:00:00,22.52,22.53,22.44,22.5,56181.0,21.6888,21.6984,21.6117,21.6695,56181.0
2021-08-26 13:30:00,22.5,22.55,22.5,22.54,47360.0,21.6695,21.7177,21.6695,21.7081,47360.0
2021-08-26 14:00:00,22.54,22.54,22.43,22.45,47616.0,21.7081,21.7081,21.6021,21.6214,47616.0
2021-08-26 14:30:00,22.46,22.47,22.43,22.44,41170.0,21.631,21.6406,21.6021,21.6117,41170.0
2021-08-26 15:00:00,22.42,22.47,22.38,22.42,93619.0,21.5925,21.6406,21.554,21.5925,93619.0
2021-08-26 15:30:00,22.42,22.44,22.36,22.37,370798.0,21.5925,21.6117,21.5347,21.5443,370798.0
2021-08-27 09:30:00,22.48,22.61,22.38,22.42,174242.0,21.6503,21.7755,21.554,21.5925,174242.0
2021-08-27 10:00:00,22.41,22.62,22.38,22.59,147637.0,21.5829,21.7851,21.554,21.7562,147637.0
2021-08-27 10:30:00,22.59,22.69,22.57,22.67,115067.0,21.7562,21.8525,21.7369,21.8333,115067.0
2021-08-27 11:00:00,22.67,22.7,22.62,22.64,35452.0,21.8333,21.8621,21.7851,21.8044,35452.0
2021-08-27 11:30:00,22.64,22.72,22.62,22.71,31607.0,21.8044,21.8814,21.7851,21.8718,31607.0
2021-08-27 12:00:00,22.72,22.74,22.69,22.73,28626.0,21.8814,21.9007,21.8525,21.891,28626.0
2021-08-27 12:30:00,22.73,22.74,22.66,22.67,27055.0,21.891,21.9007,21.8236,21.8333,27055.0
2021-08-27 13:00:00,22.67,22.72,22.65,22.72,42310.0,21.8333,21.8814,21.814,21.8814,42310.0
2021-08-27 13:30:00,22.71,22.73,22.69,22.71,28049.0,21.8718,21.891,21.8525,21.8718,28049.0
2021-08-27 14:00:00,22.72,22.72,22.66,22.7,74089.0,21.8814,21.8814,21.8236,21.8621,74089.0
2021-08-27 14:30:00,22.7,22.73,22.67,22.73,61778.0,21.8621,21.891,21.8333,21.891,61778.0
2021-08-27 15:00:00,22.73,22.75,22.69,22.7,51432.0,21.891,21.9103,21.8525,21.8621,51432.0
2021-08-27 15:30:00,22.69,22.74,22.68,22.73,401907.0,21.8525,21.9007,21.8429,21.891,401907.0
2021-08-30 09:30:00,22.68,22.72,22.54,22.7,127954.0,21.8429,21.8814,21.7081,21.8621,127954.0
2021-08-30 10:00:00,22.7,22.71,22.53,22.56,76548.0,21.8621,21.8718,21.6984,21.7273,76548.0
2021-08-30 10:30:00,22.56,22.59,22.52,22.55,66476.0,21.7273,21.7562,21.6888,21.7177,66476.0
2021-08-30 11:00:00,22.54,22.58,22.52,22.53,34189.0,21.7081,21.7466,21.6888,21.6984,34189.0
2021-08-30 11:30:00,22.53,22.56,22.51,22.54,32804.0,21.6984,21.7273,21.6792,21.7081,32804.0
2021-08-30 12:00:00,22.55,22.57,22.51,22.52,79690.0,21.7177,21.7369,21.6792,21.6888,79690.0
2021-08-30 12:30:00,22.52,22.53,22.46,22.53,38894.0,21.6888,21.6984,21.631,21.6984,38894.0
2021-08-30 13:00:00,22.53,22.54,22.51,22.51,54603.0,21.6984,21.7081,21.6792,21.6792,54603.0
2021-08-30 13:30:00,22.52,22.56,22.46,22.54,103680.0,21.6888,21.7273,21.631,21.7081,103680.0
2021-08-30 14:00:00,22.54,22.55,22.47,22.48,51147.0,21.7081,21.7177,21.6406,21.6503,51147.0
2021-08-30 14:30:00,22.48,22.52,22.47,22.48,58444.0,21.6503,21.6888,21.6406,21.6503,58444.0
2021-08-30 15:00:00,22.48,22.5,22.38,22.39,132324.0,21.6503,21.6695,21.554,21.5636,132324.0
2021-08-30 15:30:00,22.39,22.41,22.34,22.37,250887.0,21.5636,21.5829,21.5154,21.5443,250887.0
2021-08-31 09:30:00,22.53,22.67,22.37,22.44,143966.0,21.6984,21.8333,21.5443,21.6117,143966.0
2021-08-31 10:00:00,22.44,22.52,22.4,22.44,139664.0,21.6117,21.6888,21.5732,21.6117,139664.0
2021-08-31 10:30:00,22.45,22.45,22.3,22.39,125975.0,21.6214,21.6214,21.4769,21.5636,125975.0
2021-08-31 11:00:00,22.39,22.46,22.34,22.43,123893.0,21.5636,21.631,21.5154,21.6021,123893.0
2021-08-31 11:30:00,22.43,22.52,22.42,22.46,116370.0,21.6021,21.6888,21.5925,21.631,116370.0
2021-08-31 12:00:00,22.46,22.49,22.41,22.43,100459.0,21.631,21.6599,21.5829,21.6021,100459.0
2021-08-31 12:30:00,22.43,22.48,22.39,22.46,98501.0,21.6021,21.6503,21.5636,21.631,98501.0
2021-08-31 13:00:00,22.46,22.47,22.42,22.43,83947.0,21.631,21.6406,21.5925,21.6021,83947.0
2021-08-31 13:30:00,22.43,22.51,22.42,22.5,127935.0,21.6021,21.6792,21.5925,21.6695,127935.0
2021-08-31 14:00:00,22.49,22.58,22.48,22.57,151028.0,21.6599,21.7466,21.6503,21.7369,151028.0
2021-08-31 14:30:00,22.58,22.6,22.54,22.59,146039.0,21.7466,21.7658,21.7081,21.7562,146039.0
2021-08-31 15:00:00,22.59,22.6,22.47,22.48,178602.0,21.7562,21.7658,21.6406,21.6503,178602.0
2021-08-31 15:30:00,22.47,22.53,22.38,22.48,704631.0,21.6406,21.6984,21.554,21.6503,704631.0
2021-09-01 09:30:00,22.64,22.78,22.5,22.71,202269.0,21.8044,21.9392,21.6695,21.8718,202269.0
2021-09-01 10:00:00,22.7,22.91,22.7,22.89,110266.0,21.8621,22.0644,21.8621,22.0451,110266.0
2021-09-01 10:30:00,22.89,22.94,22.86,22.89,89932.0,22.0451,22.0933,22.0162,22.0451,89932.0
2021-09-01 11:00:00,22.89,22.92,22.84,22.86,82173.0,22.0451,22.074,21.997,22.0162,82173.0
2021-09-01 11:30:00,22.86,22.92,22.84,22.89,101324.0,22.0162,22.074,21.997,22.0451,101324.0
2021-09-01 12:00:00,22.89,22.99,22.87,22.99,70989.0,22.0451,22.1414,22.0259,22.1414,70989.0
2021-09-01 12:30:00,23.0,23.04,22.94,22.97,98705.0,22.1511,22.1896,22.0933,22.1222,98705.0
2021-09-01 13:00:00,22.97,22.97,22.9,22.91,55858.0,22.1222,22.1222,22.0548,22.0644,55858.0
2021-09-01 13:30:00,22.91,22.95,22.89,22.91,66980.0,22.0644,22.1029,22.0451,22.0644,66980.0
2021-09-01 14:00:00,22.91,22.96,22.88,22.92,81339.0,22.0644,22.1126,22.0355,22.074,81339.0
2021-09-01 14:30:00,22.92,22.92,22.86,22.91,79147.0,22.074,22.074,22.0162,22.0644,79147.0
2021-09-01 15:00:00,22.91,22.91,22.82,22.83,99305.0,22.0644,22.0644,21.9777,21.9874,99305.0
2021-09-01 15:30:00,22.83,22.84,22.75,22.83,379441.0,21.9874,21.997,21.9103,21.9874,379441.0
2021-09-02 09:30:00,22.84,23.09,22.77,22.93,149568.0,21.997,22.2378,21.9296,22.0837,149568.0
2021-09-02 10:00:00,22.93,22.98,22.87,22.97,55950.0,22.0837,22.1318,22.0259,22.1222,55950.0
2021-09-02 10:30:00,22.99,23.01,22.86,22.87,40124.0,22.1414,22.1607,22.0162,22.0259,40124.0
2021-09-02 11:00:00,22.87,22.94,22.85,22.89,56507.0,22.0259,22.0933,22.0066,22.0451,56507.0
2021-09-02 11:30:00,22.89,22.9,22.84,22.86,32401.0,22.0451,22.0548,21.997,22.0162,32401.0
2021-09-02 12:00:00,22.86,22.9,22.82,22.83,29142.0,22.0162,22.0548,21.9777,21.9874,29142.0
2021-09-02 12:30:00,22.83,22.84,22.75,22.77,30037.0,21.9874,21.997,21.9103,21.9296,30037.0
2021-09-02 13:00:00,22.77,22.77,22.68,22.69,66593.0,21.9296,21.9296,21.8429,21.8525,66593.0
2021-09-02 13:30:00,22.7,22.71,22.66,22.66,54304.0,21.8621,21.8718,21.8236,21.8236,54304.0
2021-09-02 14:00:00,22.65,22.68,22.6,22.61,59315.0,21.814,21.8429,21.7658,21.7755,59315.0
2021-09-02 14:30:00,22.6,22.67,22.59,22.64,62657.0,21.7658,21.8333,21.7562,21.8044,62657.0
2021-09-02 15:00:00,22.64,22.69,22.59,22.6,70282.0,21.8044,21.8525,21.7562,21.7658,70282.0
2021-09-02 15:30:00,22.6,22.65,22.57,22.65,250257.0,21.7658,21.814,21.7369,21.814,250257.0
2021-09-03 09:30:00,22.67,22.74,22.53,22.65,78651.0,21.8333,21.9007,21.6984,21.814,78651.0
2021-09-03 10:00:00,22.65,22.68,22.55,22.63,70735.0,21.814,21.8429,21.7177,21.7947,70735.0
2021-09-03 10:30:00,22.63,22.63,22.52,22.56,34252.0,21.7947,21.7947,21.6888,21.7273,34252.0
2021-09-03 11:00:00,22.55,22.56,22.44,22.45,44894.0,21.7177,21.7273,21.6117,21.6214,44894.0
2021-09-03 11:30:00,22.44,22.5,22.42,22.46,36680.0,21.6117,21.6695,21.5925,21.631,36680.0
2021-09-03 12:00:00,22.46,22.47,22.41,22.44,36323.0,21.631,21.6406,21.5829,21.6117,36323.0
2021-09-03 12:30:00,22.43,22.44,22.4,22.43,25140.0,21.6021,21.6117,21.5732,21.6021,25140.0
2021-09-03 13:00:00,22.43,22.46,22.41,22.42,34743.0,21.6021,21.631,21.5829,21.5925,34743.0
2021-09-03 13:30:00,22.42,22.47,22.42,22.46,38258.0,21.5925,21.6406,21.5925,21.631,38258.0
2021-09-03 14:00:00,22.45,22.48,22.43,22.45,40043.0,21.6214,21.6503,21.6021,21.6214,40043.0
2021-09-03 14:30:00,22.45,22.48,22.44,22.48,42442.0,21.6214,21.6503,21.6117,21.6503,42442.0
2021-09-03 15:00:00,22.48,22.52,22.47,22.51,56175.0,21.6503,21.6888,21.6406,21.6792,56175.0
2021-09-03 15:30:00,22.51,22.6,22.49,22.58,282184.0,21.6792,21.7658,21.6599,21.7466,282184.0
2021-09-07 09:30:00,22.6,22.67,22.49,22.53,101092.0,21.7658,21.8333,21.6599,21.6984,101092.0
2021-09-07 10:00:00,22.53,22.59,22.44,22.44,59274.0,21.6984,21.7562,21.6117,21.6117,59274.0
2021-09-07 10:30:00,22.44,22.49,22.4,22.42,55562.0,21.6117,21.6599,21.5732,21.5925,55562.0
2021-09-07 11:00:00,22.42,22.46,22.39,22.45,61543.0,21.5925,21.631,21.5636,21.6214,61543.0
2021-09-07 11:30:00,22.45,22.46,22.38,22.39,55875.0,21.6214,21.631,21.554,21.5636,55875.0
2021-09-07 12:00:00,22.39,22.42,22.33,22.36,53339.0,21.5636,21.5925,21.5058,21.5347,53339.0
2021-09-07 12:30:00,22.36,22.41,22.35,22.39,29420.0,21.5347,21.5829,21.5251,21.5636,29420.0
2021-09-07 13:00:00,22.39,22.4,22.34,22.36,38790.0,21.5636,21.5732,21.5154,21.5347,38790.0
2021-09-07 13:30:00,22.35,22.44,22.35,22.43,43049.0,21.5251,21.6117,21.5251,21.6021,43049.0
2021-09-07 14:00:00,22.43,22.43,22.35,22.36,66829.0,21.6021,21.6021,21.5251,21.5347,66829.0
2021-09-07 14:30:00,22.36,22.4,22.32,22.39,50889.0,21.5347,21.5732,21.4962,21.5636,50889.0
2021-09-07 15:00:00,22.39,22.39,22.28,22.3,86796.0,21.5636,21.5636,21.4577,21.4769,86796.0
2021-09-07 15:30:00,22.3,22.3,22.17,22.19,539262.0,21.4769,21.4769,21.3517,21.371,539262.0
2021-09-08 09:30:00,22.18,22.29,22.05,22.07,206411.0,21.3613,21.4673,21.2361,21.2554,206411.0
2021-09-08 10:00:00,22.06,22.11,21.86,21.86,298413.0,21.2458,21.2939,21.0532,21.0532,298413.0
2021-09-08 10:30:00,21.86,21.88,21.73,21.74,127960.0,21.0532,21.0724,20.928,20.9376,127960.0
2021-09-08 11:00:00,21.74,21.88,21.69,21.83,159167.0,20.9376,21.0724,20.8894,21.0243,159167.0
2021-09-08 11:30:00,21.82,21.86,21.72,21.74,112602.0,21.0146,21.0532,20.9183,20.9376,112602.0
2021-09-08 12:00:00,21.75,21.92,21.73,21.91,135839.0,20.9472,21.1109,20.928,21.1013,135839.0
2021-09-08 12:30:00,21.91,21.94,21.87,21.89,89822.0,21.1013,21.1302,21.0628,21.082,89822.0
2021-09-08 13:00:00,21.89,21.93,21.85,21.92,117382.0,21.082,21.1206,21.0435,21.1109,117382.0
2021-09-08 13:30:00,21.92,22.01,21.9,21.99,198515.0,21.1109,21.1976,21.0917,21.1784,198515.0
2021-09-08 14:00:00,22.0,22.05,21.98,22.01,176861.0,21.188,21.2361,21.1687,21.1976,176861.0
2021-09-08 14:30:00,22.02,22.02,21.98,22.02,116812.0,21.2072,21.2072,21.1687,21.2072,116812.0
2021-09-08 15:00:00,22.02,22.08,21.98,22.07,165261.0,21.2072,21.265,21.1687,21.2554,165261.0
2021-09-08 15:30:00,22.07,22.11,22.06,22.08,431111.0,21.2554,21.2939,21.2458,21.265,431111.0
2021-09-09 09:30:00,22.19,22.27,22.08,22.21,228399.0,21.371,21.448,21.265,21.3902,228399.0
2021-09-09 10:00:00,22.21,22.24,22.13,22.23,185496.0,21.3902,21.4191,21.3132,21.4095,185496.0
2021-09-09 10:30:00,22.23,22.41,22.22,22.37,235553.0,21.4095,21.5829,21.3999,21.5443,235553.0
2021-09-09 11:00:00,22.36,22.41,22.29,22.3,138226.0,21.5347,21.5829,21.4673,21.4769,138226.0
2021-09-09 11:30:00,22.3,22.33,22.25,22.28,92080.0,21.4769,21.5058,21.4288,21.4577,92080.0
2021-09-09 12:00:00,22.28,22.3,22.23,22.29,137260.0,21.4577,21.4769,21.4095,21.4673,137260.0
2021-09-09 12:30:00,22.28,22.3,22.24,22.26,56616.0,21.4577,21.4769,21.4191,21.4384,56616.0
2021-09-09 13:00:00,22.26,22.27,22.08,22.14,70233.0,21.4384,21.448,21.265,21.3228,70233.0
2021-09-09 13:30:00,22.14,22.14,22.05,22.09,92743.0,21.3228,21.3228,21.2361,21.2747,92743.0
2021-09-09 14:00:00,22.09,22.1,22.03,22.05,124467.0,21.2747,21.2843,21.2169,21.2361,124467.0
2021-09-09 14:30:00,22.06,22.1,22.01,22.06,95304.0,21.2458,21.2843,21.1976,21.2458,95304.0
2021-09-09 15:00:00,22.06,22.14,22.04,22.08,150279.0,21.2458,21.3228,21.2265,21.265,150279.0
2021-09-09 15:30:00,22.07,22.08,22.02,22.05,540449.0,21.2554,21.265,21.2072,21.2361,540449.0
2021-09-10 09:30:00,22.16,22.29,22.02,22.2,196078.0,21.3421,21.4673,21.2072,21.3806,196078.0
2021-09-10 10:00:00,22.19,22.2,22.02,22.11,107836.0,21.371,21.3806,21.2072,21.2939,107836.0
2021-09-10 10:30:00,22.09,22.09,21.97,22.0,144315.0,21.2747,21.2747,21.1591,21.188,144315.0
2021-09-10 11:00:00,22.01,22.1,21.97,22.08,64508.0,21.1976,21.2843,21.1591,21.265,64508.0
2021-09-10 11:30:00,22.07,22.12,22.06,22.12,60065.0,21.2554,21.3036,21.2458,21.3036,60065.0
2021-09-10 12:00:00,22.11,22.15,22.08,22.14,60003.0,21.2939,21.3324,21.265,21.3228,60003.0
2021-09-10 12:30:00,22.14,22.17,22.1,22.11,34831.0,21.3228,21.3517,21.2843,21.2939,34831.0
2021-09-10 13:00:00,22.12,22.16,22.12,22.13,35502.0,21.3036,21.3421,21.3036,21.3132,35502.0
2021-09-10 13:30:00,22.12,22.15,22.12,22.13,34534.0,21.3036,21.3324,21.3036,21.3132,34534.0
2021-09-10 14:00:00,22.14,22.18,22.08,22.09,108117.0,21.3228,21.3613,21.265,21.2747,108117.0
2021-09-10 14:30:00,22.09,22.14,22.07,22.09,124060.0,21.2747,21.3228,21.2554,21.2747,124060.0
2021-09-10 15:00:00,22.08,22.08,21.98,21.99,145947.0,21.265,21.265,21.1687,21.1784,145947.0
2021-09-10 15:30:00,21.98,21.99,21.87,21.89,283751.0,21.1687,21.1784,21.0628,21.082,283751.0
2021-09-13 09:30:00,22.07,22.13,21.88,21.98,279478.0,21.2554,21.3132,21.0724,21.1687,279478.0
2021-09-13 10:00:00,21.98,22.07,21.82,21.96,186103.0,21.1687,21.2554,21.0146,21.1495,186103.0
2021-09-13 10:30:00,21.96,22.08,21.92,22.07,141376.0,21.1495,21.265,21.1109,21.2554,141376.0
2021-09-13 11:00:00,22.07,22.09,21.93,22.0,128013.0,21.2554,21.2747,21.1206,21.188,128013.0
2021-09-13 11:30:00,22.0,22.03,21.94,21.96,94830.0,21.188,21.2169,21.1302,21.1495,94830.0
2021-09-13 12:00:00,21.96,21.99,21.92,21.96,62014.0,21.1495,21.1784,21.1109,21.1495,62014.0
2021-09-13 12:30:00,21.96,21.97,21.87,21.89,64753.0,21.1495,21.1591,21.0628,21.082,64753.0
2021-09-13 13:00:00,21.89,21.92,21.84,21.91,113103.0,21.082,21.1109,21.0339,21.1013,113103.0
2021-09-13 13:30:00,21.9,21.91,21.81,21.82,85523.0,21.0917,21.1013,21.005,21.0146,85523.0
2021-09-13 14:00:00,21.82,21.85,21.7,21.72,108118.0,21.0146,21.0435,20.8991,20.9183,108118.0
2021-09-13 14:30:00,21.73,21.82,21.69,21.8,119512.0,20.928,21.0146,20.8894,20.9954,119512.0
2021-09-13 15:00:00,21.8,21.83,21.73,21.82,129250.0,20.9954,21.0243,20.928,21.0146,129250.0
2021-09-13 15:30:00,21.82,21.89,21.78,21.89,456654.0,21.0146,21.082,20.9761,21.082,456654.0
2021-09-14 09:30:00,21.89,22.01,21.77,21.79,269339.0,21.1778,21.2939,21.0617,21.0811,269339.0
2021-09-14 10:00:00,21.78,21.83,21.73,21.81,278631.0,21.0714,21.1198,21.023,21.1004,278631.0
2021-09-14 10:30:00,21.81,21.9,21.77,21.88,284684.0,21.1004,21.1875,21.0617,21.1682,284684.0
2021-09-14 11:00:00,21.88,22.0,21.83,21.99,213713.0,21.1682,21.2843,21.1198,21.2746,213713.0
2021-09-14 11:30:00,22.0,22.08,21.96,22.07,167238.0,21.2843,21.3616,21.2456,21.352,167238.0
2021-09-14 12:00:00,22.07,22.13,22.0,22.12,454881.0,21.352,21.41,21.2843,21.4003,454881.0
2021-09-14 12:30:00,22.12,22.15,22.08,22.13,144909.0,21.4003,21.4294,21.3616,21.41,144909.0
2021-09-14 13:00:00,22.13,22.18,22.05,22.16,116517.0,21.41,21.4584,21.3326,21.439,116517.0
2021-09-14 13:30:00,22.16,22.24,22.14,22.19,99141.0,21.439,21.5164,21.4197,21.4681,99141.0
2021-09-14 14:00:00,22.19,22.19,22.15,22.17,102976.0,21.4681,21.4681,21.4294,21.4487,102976.0
2021-09-14 14:30:00,22.17,22.17,22.1,22.14,138766.0,21.4487,21.4487,21.381,21.4197,138766.0
2021-09-14 15:00:00,22.14,22.15,22.04,22.05,124112.0,21.4197,21.4294,21.3229,21.3326,124112.0
2021-09-14 15:30:00,22.04,22.07,21.97,22.01,452894.0,21.3229,21.352,21.2552,21.2939,452894.0
2021-09-15 09:30:00,21.92,22.04,21.78,21.98,106362.0,21.2069,21.3229,21.0714,21.2649,106362.0
2021-09-15 10:00:00,21.98,22.0,21.86,21.91,63275.0,21.2649,21.2843,21.1488,21.1972,63275.0
2021-09-15 10:30:00,21.91,21.95,21.76,21.83,141039.0,21.1972,21.2359,21.0521,21.1198,141039.0
2021-09-15 11:00:00,21.84,21.92,21.82,21.89,93646.0,21.1295,21.2069,21.1101,21.1778,93646.0
2021-09-15 11:30:00,21.89,21.91,21.7,21.73,128520.0,21.1778,21.1972,20.994,21.023,128520.0
2021-09-15 12:00:00,21.74,21.82,21.71,21.79,85625.0,21.0327,21.1101,21.0037,21.0811,85625.0
2021-09-15 12:30:00,21.79,21.83,21.75,21.8,140895.0,21.0811,21.1198,21.0424,21.0908,140895.0
2021-09-15 13:00:00,21.8,21.86,21.75,21.8,199118.0,21.0908,21.1488,21.0424,21.0908,199118.0
2021-09-15 13:30:00,21.81,21.87,21.77,21.84,124603.0,21.1004,21.1585,21.0617,21.1295,124603.0
2021-09-15 14:00:00,21.84,21.91,21.81,21.82,77713.0,21.1295,21.1972,21.1004,21.1101,77713.0
2021-09-15 14:30:00,21.82,21.85,21.8,21.82,64512.0,21.1101,21.1391,21.0908,21.1101,64512.0
2021-09-15 15:00:00,21.82,21.9,21.81,21.88,106552.0,21.1101,21.1875,21.1004,21.1682,106552.0
2021-09-15 15:30:00,21.88,22.05,21.87,21.96,385596.0,21.1682,21.3326,21.1585,21.2456,385596.0
2021-09-16 09:30:00,21.93,22.31,21.85,22.3,187913.0,21.2165,21.5842,21.1391,21.5745,187913.0
2021-09-16 10:00:00,22.31,22.58,22.3,22.58,327044.0,21.5842,21.8454,21.5745,21.8454,327044.0
2021-09-16 10:30:00,22.58,22.63,22.46,22.48,165316.0,21.8454,21.8938,21.7293,21.7486,165316.0
2021-09-16 11:00:00,22.47,22.6,22.4,22.6,175690.0,21.739,21.8647,21.6712,21.8647,175690.0
2021-09-16 11:30:00,22.6,22.65,22.55,22.59,78663.0,21.8647,21.9131,21.8164,21.8551,78663.0
2021-09-16 12:00:00,22.59,22.64,22.55,22.63,94162.0,21.8551,21.9034,21.8164,21.8938,94162.0
2021-09-16 12:30:00,22.63,22.65,22.56,22.58,76879.0,21.8938,21.9131,21.826,21.8454,76879.0
2021-09-16 13:00:00,22.57,22.58,22.46,22.48,114992.0,21.8357,21.8454,21.7293,21.7486,114992.0
2021-09-16 13:30:00,22.48,22.55,22.43,22.53,89817.0,21.7486,21.8164,21.7003,21.797,89817.0
2021-09-16 14:00:00,22.53,22.6,22.5,22.57,101467.0,21.797,21.8647,21.768,21.8357,101467.0
2021-09-16 14:30:00,22.58,22.58,22.52,22.57,49082.0,21.8454,21.8454,21.7873,21.8357,49082.0
2021-09-16 15:00:00,22.56,22.61,22.52,22.53,89287.0,21.826,21.8744,21.7873,21.797,89287.0
2021-09-16 15:30:00,22.53,22.54,22.44,22.48,350122.0,21.797,21.8067,21.7099,21.7486,350122.0
2021-09-17 09:30:00,22.44,22.59,22.33,22.36,415368.0,21.7099,21.8551,21.6035,21.6325,415368.0
2021-09-17 10:00:00,22.36,22.45,22.28,22.44,119562.0,21.6325,21.7196,21.5551,21.7099,119562.0
2021-09-17 10:30:00,22.43,22.44,22.31,22.34,136388.0,21.7003,21.7099,21.5842,21.6132,136388.0
2021-09-17 11:00:00,22.33,22.38,22.24,22.3,81929.0,21.6035,21.6519,21.5164,21.5745,81929.0
2021-09-17 11:30:00,22.31,22.31,22.23,22.28,117182.0,21.5842,21.5842,21.5068,21.5551,117182.0
2021-09-17 12:00:00,22.27,22.31,22.27,22.28,75738.0,21.5455,21.5842,21.5455,21.5551,75738.0
2021-09-17 12:30:00,22.28,22.37,22.27,22.32,59984.0,21.5551,21.6422,21.5455,21.5938,59984.0
2021-09-17 13:00:00,22.31,22.32,22.22,22.23,89829.0,21.5842,21.5938,21.4971,21.5068,89829.0
2021-09-17 13:30:00,22.23,22.27,22.17,22.2,43982.0,21.5068,21.5455,21.4487,21.4777,43982.0
2021-09-17 14:00:00,22.2,22.24,22.17,22.21,57346.0,21.4777,21.5164,21.4487,21.4874,57346.0
2021-09-17 14:30:00,22.2,22.23,22.15,22.19,98787.0,21.4777,21.5068,21.4294,21.4681,98787.0
2021-09-17 15:00:00,22.19,22.24,22.18,22.21,83985.0,21.4681,21.5164,21.4584,21.4874,83985.0
2021-09-17 15:30:00,22.22,22.54,22.21,22.35,771082.0,21.4971,21.8067,21.4874,21.6229,771082.0
2021-09-20 09:30:00,22.0,22.07,21.82,21.92,263304.0,21.2843,21.352,21.1101,21.2069,263304.0
2021-09-20 10:00:00,21.91,21.98,21.84,21.86,226972.0,21.1972,21.2649,21.1295,21.1488,226972.0
2021-09-20 10:30:00,21.85,21.91,21.8,21.86,137593.0,21.1391,21.1972,21.0908,21.1488,137593.0
2021-09-20 11:00:00,21.85,21.93,21.82,21.85,62806.0,21.1391,21.2165,21.1101,21.1391,62806.0
2021-09-20 11:30:00,21.85,21.85,21.73,21.76,111232.0,21.1391,21.1391,21.023,21.0521,111232.0
2021-09-20 12:00:00,21.76,21.77,21.67,21.69,73683.0,21.0521,21.0617,20.965,20.9843,73683.0
2021-09-20 12:30:00,21.69,21.73,21.66,21.67,54369.0,20.9843,21.023,20.9553,20.965,54369.0
2021-09-20 13:00:00,21.67,21.72,21.6,21.72,62698.0,20.965,21.0134,20.8973,21.0134,62698.0
2021-09-20 13:30:00,21.71,21.78,21.69,21.77,36421.0,21.0037,21.0714,20.9843,21.0617,36421.0
2021-09-20 14:00:00,21.79,21.79,21.67,21.68,103325.0,21.0811,21.0811,20.965,20.9747,103325.0
2021-09-20 14:30:00,21.68,21.71,21.61,21.66,107794.0,20.9747,21.0037,20.9069,20.9553,107794.0
2021-09-20 15:00:00,21.65,21.74,21.61,21.74,81627.0,20.9456,21.0327,20.9069,21.0327,81627.0
2021-09-20 15:30:00,21.75,21.91,21.72,21.86,288350.0,21.0424,21.1972,21.0134,21.1488,288350.0
2021-09-21 09:30:00,22.08,22.63,21.98,22.43,615165.0,21.3616,21.8938,21.2649,21.7003,615165.0
2021-09-21 10:00:00,22.43,22.67,22.42,22.55,341323.0,21.7003,21.9325,21.6906,21.8164,341323.0
2021-09-21 10:30:00,22.55,22.57,22.17,22.27,306375.0,21.8164,21.8357,21.4487,21.5455,306375.0
2021-09-21 11:00:00,22.26,22.44,22.2,22.26,214425.0,21.5358,21.7099,21.4777,21.5358,214425.0
2021-09-21 11:30:00,22.25,22.33,22.24,22.27,98773.0,21.5261,21.6035,21.5164,21.5455,98773.0
2021-09-21 12:00:00,22.27,22.33,22.24,22.26,69177.0,21.5455,21.6035,21.5164,21.5358,69177.0
2021-09-21 12:30:00,22.26,22.28,22.18,22.21,80159.0,21.5358,21.5551,21.4584,21.4874,80159.0
2021-09-21 13:00:00,22.21,22.26,22.13,22.15,95256.0,21.4874,21.5358,21.41,21.4294,95256.0
2021-09-21 13:30:00,22.15,22.2,22.07,22.12,136509.0,21.4294,21.4777,21.352,21.4003,136509.0
2021-09-21 14:00:00,22.12,22.15,22.02,22.07,172937.0,21.4003,21.4294,21.3036,21.352,172937.0
2021-09-21 14:30:00,22.07,22.24,22.07,22.2,150329.0,21.352,21.5164,21.352,21.4777,150329.0
2021-09-21 15:00:00,22.21,22.34,22.21,22.31,123567.0,21.4874,21.6132,21.4874,21.5842,123567.0
2021-09-21 15:30:00,22.32,22.34,22.19,22.2,416308.0,21.5938,21.6132,21.4681,21.4777,416308.0
2021-09-22 09:30:00,22.57,23.17,22.55,23.04,362292.0,21.8357,22.4162,21.8164,22.2904,362292.0
2021-09-22 10:00:00,23.04,23.04,22.9,22.91,200535.0,22.2904,22.2904,22.155,22.1646,200535.0
2021-09-22 10:30:00,22.91,22.96,22.8,22.91,171124.0,22.1646,22.213,22.0582,22.1646,171124.0
2021-09-22 11:00:00,22.91,22.98,22.87,22.98,124723.0,22.1646,22.2324,22.1259,22.2324,124723.0
2021-09-22 11:30:00,22.99,23.14,22.99,23.09,112384.0,22.242,22.3872,22.242,22.3388,112384.0
2021-09-22 12:00:00,23.09,23.09,23.01,23.03,47671.0,22.3388,22.3388,22.2614,22.2807,47671.0
2021-09-22 12:30:00,23.03,23.07,23.03,23.05,86357.0,22.2807,22.3194,22.2807,22.3001,86357.0
2021-09-22 13:00:00,23.05,23.06,22.87,22.91,80860.0,22.3001,22.3098,22.1259,22.1646,80860.0
2021-09-22 13:30:00,22.9,22.93,22.87,22.89,75125.0,22.155,22.184,22.1259,22.1453,75125.0
2021-09-22 14:00:00,22.89,23.0,22.85,22.99,139676.0,22.1453,22.2517,22.1066,22.242,139676.0
2021-09-22 14:30:00,22.99,23.1,22.88,23.08,312314.0,22.242,22.3485,22.1356,22.3291,312314.0
2021-09-22 15:00:00,23.09,23.25,23.05,23.18,288811.0,22.3388,22.4936,22.3001,22.4259,288811.0
2021-09-22 15:30:00,23.17,23.24,23.08,23.13,796765.0,22.4162,22.4839,22.3291,22.3775,796765.0
2021-09-23 09:30:00,23.66,23.92,23.52,23.83,540426.0,22.8902,23.1418,22.7548,23.0547,540426.0
2021-09-23 10:00:00,23.83,23.97,23.83,23.89,309138.0,23.0547,23.1902,23.0547,23.1128,309138.0
2021-09-23 10:30:00,23.87,23.87,23.74,23.81,179605.0,23.0934,23.0934,22.9676,23.0354,179605.0
2021-09-23 11:00:00,23.8,23.91,23.8,23.88,159249.0,23.0257,23.1321,23.0257,23.1031,159249.0
2021-09-23 11:30:00,23.87,24.06,23.86,23.98,295508.0,23.0934,23.2772,23.0837,23.1998,295508.0
2021-09-23 12:00:00,23.98,24.07,23.96,24.02,110689.0,23.1998,23.2869,23.1805,23.2385,110689.0
2021-09-23 12:30:00,24.02,24.04,23.96,23.96,167002.0,23.2385,23.2579,23.1805,23.1805,167002.0
2021-09-23 13:00:00,23.97,24.04,23.95,24.0,94996.0,23.1902,23.2579,23.1708,23.2192,94996.0
2021-09-23 13:30:00,23.99,24.09,23.97,24.08,132810.0,23.2095,23.3063,23.1902,23.2966,132810.0
2021-09-23 14:00:00,24.09,24.1,24.04,24.05,126822.0,23.3063,23.3159,23.2579,23.2676,126822.0
2021-09-23 14:30:00,24.05,24.08,23.98,24.01,189149.0,23.2676,23.2966,23.1998,23.2289,189149.0
2021-09-23 15:00:00,24.01,24.05,23.98,24.02,180837.0,23.2289,23.2676,23.1998,23.2385,180837.0
2021-09-23 15:30:00,24.02,24.15,24.0,24.02,876616.0,23.2385,23.3643,23.2192,23.2385,876616.0
2021-09-24 09:30:00,23.75,24.11,23.73,24.09,173976.0,22.9773,23.3256,22.958,23.3063,173976.0
2021-09-24 10:00:00,24.09,24.18,24.0,24.17,163799.0,23.3063,23.3933,23.2192,23.3837,163799.0
2021-09-24 10:30:00,24.17,24.17,24.05,24.07,123836.0,23.3837,23.3837,23.2676,23.2869,123836.0
2021-09-24 11:00:00,24.05,24.07,23.97,24.03,99648.0,23.2676,23.2869,23.1902,23.2482,99648.0
2021-09-24 11:30:00,24.04,24.13,24.04,24.13,54119.0,23.2579,23.345,23.2579,23.345,54119.0
2021-09-24 12:00:00,24.13,24.26,24.12,24.26,107851.0,23.345,23.4707,23.3353,23.4707,107851.0
2021-09-24 12:30:00,24.26,24.29,24.19,24.23,112673.0,23.4707,23.4997,23.403,23.4417,112673.0
2021-09-24 13:00:00,24.23,24.28,24.17,24.2,80657.0,23.4417,23.4901,23.3837,23.4127,80657.0
2021-09-24 13:30:00,24.2,24.2,24.15,24.2,49820.0,23.4127,23.4127,23.3643,23.4127,49820.0
2021-09-24 14:00:00,24.19,24.29,24.17,24.27,90923.0,23.403,23.4997,23.3837,23.4804,90923.0
2021-09-24 14:30:00,24.27,24.36,24.26,24.35,116694.0,23.4804,23.5675,23.4707,23.5578,116694.0
2021-09-24 15:00:00,24.35,24.43,24.31,24.42,161358.0,23.5578,23.6352,23.5191,23.6255,161358.0
2021-09-24 15:30:00,24.42,24.5,24.37,24.38,553741.0,23.6255,23.7029,23.5771,23.5868,553741.0
2021-09-27 09:30:00,24.27,24.41,24.05,24.15,313934.0,23.4804,23.6158,23.2676,23.3643,313934.0
2021-09-27 10:00:00,24.14,24.26,24.12,24.23,197788.0,23.3546,23.4707,23.3353,23.4417,197788.0
2021-09-27 10:30:00,24.23,24.35,24.21,24.22,127818.0,23.4417,23.5578,23.4224,23.432,127818.0
2021-09-27 11:00:00,24.22,24.29,24.2,24.27,105439.0,23.432,23.4997,23.4127,23.4804,105439.0
2021-09-27 11:30:00,24.27,24.33,24.25,24.29,115241.0,23.4804,23.5384,23.461,23.4997,115241.0
2021-09-27 12:00:00,24.28,24.29,24.2,24.24,51033.0,23.4901,23.4997,23.4127,23.4514,51033.0
2021-09-27 12:30:00,24.23,24.24,24.2,24.23,66736.0,23.4417,23.4514,23.4127,23.4417,66736.0
2021-09-27 13:00:00,24.22,24.27,24.21,24.24,59207.0,23.432,23.4804,23.4224,23.4514,59207.0
2021-09-27 13:30:00,24.24,24.27,24.23,24.27,79870.0,23.4514,23.4804,23.4417,23.4804,79870.0
2021-09-27 14:00:00,24.27,24.29,24.24,24.27,179492.0,23.4804,23.4997,23.4514,23.4804,179492.0
2021-09-27 14:30:00,24.27,24.27,24.09,24.09,136185.0,23.4804,23.4804,23.3063,23.3063,136185.0
2021-09-27 15:00:00,24.1,24.22,24.07,24.19,112589.0,23.3159,23.432,23.2869,23.403,112589.0
2021-09-27 15:30:00,24.19,24.22,24.15,24.2,371872.0,23.403,23.432,23.3643,23.4127,371872.0
2021-09-28 09:30:00,24.1,24.25,23.96,24.08,161016.0,23.3159,23.461,23.1805,23.2966,161016.0
2021-09-28 10:00:00,24.08,24.1,23.86,23.96,190236.0,23.2966,23.3159,23.0837,23.1805,190236.0
2021-09-28 10:30:00,23.96,24.05,23.9,23.98,116811.0,23.1805,23.2676,23.1224,23.1998,116811.0
2021-09-28 11:00:00,23.98,24.04,23.89,24.0,158566.0,23.1998,23.2579,23.1128,23.2192,158566.0
2021-09-28 11:30:00,24.01,24.08,23.97,24.07,221373.0,23.2289,23.2966,23.1902,23.2869,221373.0
2021-09-28 12:00:00,24.07,24.2,24.05,24.18,110060.0,23.2869,23.4127,23.2676,23.3933,110060.0
2021-09-28 12:30:00,24.18,24.18,24.04,24.07,64618.0,23.3933,23.3933,23.2579,23.2869,64618.0
2021-09-28 13:00:00,24.07,24.22,24.06,24.17,83925.0,23.2869,23.432,23.2772,23.3837,83925.0
2021-09-28 13:30:00,24.18,24.18,24.11,24.12,59064.0,23.3933,23.3933,23.3256,23.3353,59064.0
2021-09-28 14:00:00,24.12,24.24,24.06,24.23,104696.0,23.3353,23.4514,23.2772,23.4417,104696.0
2021-09-28 14:30:00,24.23,24.34,24.18,24.26,202824.0,23.4417,23.5481,23.3933,23.4707,202824.0
2021-09-28 15:00:00,24.25,24.28,24.07,24.07,162741.0,23.461,23.4901,23.2869,23.2869,162741.0
2021-09-28 15:30:00,24.08,24.11,23.86,23.93,431305.0,23.2966,23.3256,23.0837,23.1515,431305.0
2021-09-29 09:30:00,23.95,24.21,23.84,24.04,167443.0,23.1708,23.4224,23.0644,23.2579,167443.0
2021-09-29 10:00:00,24.04,24.09,23.86,23.86,125226.0,23.2579,23.3063,23.0837,23.0837,125226.0
2021-09-29 10:30:00,23.85,23.9,23.76,23.89,109771.0,23.0741,23.1224,22.987,23.1128,109771.0
2021-09-29 11:00:00,23.89,23.96,23.83,23.91,248506.0,23.1128,23.1805,23.0547,23.1321,248506.0
2021-09-29 11:30:00,23.91,23.97,23.89,23.97,144778.0,23.1321,23.1902,23.1128,23.1902,144778.0
2021-09-29 12:00:00,23.98,24.02,23.88,23.94,112073.0,23.1998,23.2385,23.1031,23.1611,112073.0
2021-09-29 12:30:00,23.93,23.97,23.89,23.91,63304.0,23.1515,23.1902,23.1128,23.1321,63304.0
2021-09-29 13:00:00,23.91,23.99,23.9,23.93,123540.0,23.1321,23.2095,23.1224,23.1515,123540.0
2021-09-29 13:30:00,23.93,23.93,23.86,23.88,65640.0,23.1515,23.1515,23.0837,23.1031,65640.0
2021-09-29 14:00:00,23.88,24.02,23.88,24.01,101654.0,23.1031,23.2385,23.1031,23.2289,101654.0
2021-09-29 14:30:00,24.02,24.06,23.94,23.95,195493.0,23.2385,23.2772,23.1611,23.1708,195493.0
2021-09-29 15:00:00,23.96,23.97,23.94,23.95,113130.0,23.1805,23.1902,23.1611,23.1708,113130.0
2021-09-29 15:30:00,23.94,23.97,23.79,23.82,418062.0,23.1611,23.1902,23.016,23.045,418062.0
2021-09-30 09:30:00,23.88,23.95,23.71,23.71,163364.0,23.1031,23.1708,22.9386,22.9386,163364.0
2021-09-30 10:00:00,23.7,23.72,23.61,23.61,151209.0,22.9289,22.9483,22.8419,22.8419,151209.0
2021-09-30 10:30:00,23.6,23.64,23.44,23.44,139725.0,22.8322,22.8709,22.6774,22.6774,139725.0
2021-09-30 11:00:00,23.43,23.53,23.42,23.51,94715.0,22.6677,22.7645,22.6581,22.7451,94715.0
2021-09-30 11:30:00,23.5,23.57,23.37,23.57,176050.0,22.7354,22.8032,22.6097,22.8032,176050.0
2021-09-30 12:00:00,23.56,23.56,23.44,23.47,150637.0,22.7935,22.7935,22.6774,22.7064,150637.0
2021-09-30 12:30:00,23.47,23.57,23.46,23.53,72261.0,22.7064,22.8032,22.6968,22.7645,72261.0
2021-09-30 13:00:00,23.54,23.59,23.5,23.5,75078.0,22.7741,22.8225,22.7354,22.7354,75078.0
2021-09-30 13:30:00,23.5,23.68,23.45,23.68,129180.0,22.7354,22.9096,22.6871,22.9096,129180.0
2021-09-30 14:00:00,23.68,23.75,23.66,23.7,157712.0,22.9096,22.9773,22.8902,22.9289,157712.0
2021-09-30 14:30:00,23.71,23.83,23.71,23.73,159710.0,22.9386,23.0547,22.9386,22.958,159710.0
2021-09-30 15:00:00,23.73,23.76,23.67,23.67,101860.0,22.958,22.987,22.8999,22.8999,101860.0
2021-09-30 15:30:00,23.67,23.76,23.53,23.54,699804.0,22.8999,22.987,22.7645,22.7741,699804.0
2021-10-01 09:30:00,23.63,23.82,23.43,23.51,419787.0,22.8612,23.045,22.6677,22.7451,419787.0
2021-10-01 10:00:00,23.52,23.77,23.48,23.58,178381.0,22.7548,22.9967,22.7161,22.8128,178381.0
2021-10-01 10:30:00,23.58,23.62,23.48,23.55,136104.0,22.8128,22.8515,22.7161,22.7838,136104.0
2021-10-01 11:00:00,23.56,23.6,23.5,23.58,128140.0,22.7935,22.8322,22.7354,22.8128,128140.0
2021-10-01 11:30:00,23.58,23.72,23.57,23.62,178951.0,22.8128,22.9483,22.8032,22.8515,178951.0
2021-10-01 12:00:00,23.62,23.68,23.57,23.66,93613.0,22.8515,22.9096,22.8032,22.8902,93613.0
2021-10-01 12:30:00,23.66,23.7,23.62,23.63,60264.0,22.8902,22.9289,22.8515,22.8612,60264.0
2021-10-01 13:00:00,23.63,23.69,23.61,23.66,92364.0,22.8612,22.9193,22.8419,22.8902,92364.0
2021-10-01 13:30:00,23.66,23.78,23.64,23.74,91394.0,22.8902,23.0063,22.8709,22.9676,91394.0
2021-10-01 14:00:00,23.75,23.82,23.72,23.82,110488.0,22.9773,23.045,22.9483,23.045,110488.0
2021-10-01 14:30:00,23.82,23.83,23.78,23.82,55877.0,23.045,23.0547,23.0063,23.045,55877.0
2021-10-01 15:00:00,23.82,23.88,23.8,23.8,88977.0,23.045,23.1031,23.0257,23.0257,88977.0
2021-10-01 15:30:00,23.8,23.81,23.69,23.72,482789.0,23.0257,23.0354,22.9193,22.9483,482789.0
2021-10-04 09:30:00,23.62,23.85,23.6,23.8,96132.0,22.8515,23.0741,22.8322,23.0257,96132.0
2021-10-04 10:00:00,23.78,23.82,23.52,23.54,83241.0,23.0063,23.045,22.7548,22.7741,83241.0
2021-10-04 10:30:00,23.54,23.54,23.36,23.46,81022.0,22.7741,22.7741,22.6,22.6968,81022.0
2021-10-04 11:00:00,23.46,23.46,23.33,23.34,52800.0,22.6968,22.6968,22.571,22.5807,52800.0
2021-10-04 11:30:00,23.34,23.45,23.31,23.41,93782.0,22.5807,22.6871,22.5516,22.6484,93782.0
2021-10-04 12:00:00,23.4,23.43,23.33,23.36,48558.0,22.6387,22.6677,22.571,22.6,48558.0
2021-10-04 12:30:00,23.36,23.39,23.31,23.37,41795.0,22.6,22.629,22.5516,22.6097,41795.0
2021-10-04 13:00:00,23.36,23.37,23.28,23.32,41267.0,22.6,22.6097,22.5226,22.5613,41267.0
2021-10-04 13:30:00,23.32,23.36,23.3,23.31,28456.0,22.5613,22.6,22.542,22.5516,28456.0
2021-10-04 14:00:00,23.31,23.53,23.29,23.53,298977.0,22.5516,22.7645,22.5323,22.7645,298977.0
2021-10-04 14:30:00,23.53,23.56,23.44,23.52,157887.0,22.7645,22.7935,22.6774,22.7548,157887.0
2021-10-04 15:00:00,23.52,23.57,23.42,23.46,140056.0,22.7548,22.8032,22.6581,22.6968,140056.0
2021-10-04 15:30:00,23.46,23.49,23.37,23.46,377310.0,22.6968,22.7258,22.6097,22.6968,377310.0
2021-10-05 09:30:00,23.74,23.74,23.5,23.65,193353.0,22.9676,22.9676,22.7354,22.8806,193353.0
2021-10-05 10:00:00,23.66,23.91,23.66,23.9,77798.0,22.8902,23.1321,22.8902,23.1224,77798.0
2021-10-05 10:30:00,23.89,24.02,23.88,23.95,62559.0,23.1128,23.2385,23.1031,23.1708,62559.0
2021-10-05 11:00:00,23.95,24.0,23.87,23.87,71368.0,23.1708,23.2192,23.0934,23.0934,71368.0
2021-10-05 11:30:00,23.86,23.89,23.78,23.82,181131.0,23.0837,23.1128,23.0063,23.045,181131.0
2021-10-05 12:00:00,23.82,23.82,23.71,23.73,42616.0,23.045,23.045,22.9386,22.958,42616.0
2021-10-05 12:30:00,23.73,23.8,23.72,23.8,33787.0,22.958,23.0257,22.9483,23.0257,33787.0
2021-10-05 13:00:00,23.8,23.85,23.77,23.83,31665.0,23.0257,23.0741,22.9967,23.0547,31665.0
2021-10-05 13:30:00,23.83,23.83,23.75,23.75,31652.0,23.0547,23.0547,22.9773,22.9773,31652.0
2021-10-05 14:00:00,23.76,23.79,23.72,23.79,53588.0,22.987,23.016,22.9483,23.016,53588.0
2021-10-05 14:30:00,23.79,23.82,23.77,23.8,37650.0,23.016,23.045,22.9967,23.0257,37650.0
2021-10-05 15:00:00,23.79,23.82,23.78,23.81,52388.0,23.016,23.045,23.0063,23.0354,52388.0
2021-10-05 15:30:00,23.8,23.86,23.77,23.78,297021.0,23.0257,23.0837,22.9967,23.0063,297021.0
2021-10-06 09:30:00,23.46,23.75,23.15,23.46,134865.0,22.6968,22.9773,22.3968,22.6968,134865.0
2021-10-06 10:00:00,23.45,23.51,23.37,23.44,87194.0,22.6871,22.7451,22.6097,22.6774,87194.0
2021-10-06 10:30:00,23.44,23.51,23.3,23.39,73782.0,22.6774,22.7451,22.542,22.629,73782.0
2021-10-06 11:00:00,23.39,23.51,23.37,23.39,63747.0,22.629,22.7451,22.6097,22.629,63747.0
2021-10-06 11:30:00,23.38,23.59,23.34,23.59,277322.0,22.6194,22.8225,22.5807,22.8225,277322.0
2021-10-06 12:00:00,23.59,23.62,23.45,23.49,182215.0,22.8225,22.8515,22.6871,22.7258,182215.0
2021-10-06 12:30:00,23.49,23.56,23.45,23.5,131045.0,22.7258,22.7935,22.6871,22.7354,131045.0
2021-10-06 13:00:00,23.5,23.59,23.45,23.59,102942.0,22.7354,22.8225,22.6871,22.8225,102942.0
2021-10-06 13:30:00,23.59,23.74,23.58,23.71,197816.0,22.8225,22.9676,22.8128,22.9386,197816.0
2021-10-06 14:00:00,23.71,23.8,23.67,23.78,79486.0,22.9386,23.0257,22.8999,23.0063,79486.0
2021-10-06 14:30:00,23.78,23.81,23.72,23.72,180927.0,23.0063,23.0354,22.9483,22.9483,180927.0
2021-10-06 15:00:00,23.72,23.76,23.63,23.66,101917.0,22.9483,22.987,22.8612,22.8902,101917.0
2021-10-06 15:30:00,23.65,23.72,23.58,23.63,328514.0,22.8806,22.9483,22.8128,22.8612,328514.0
2021-10-07 09:30:00,23.84,24.06,23.76,24.04,110575.0,23.0644,23.2772,22.987,23.2579,110575.0
2021-10-07 10:00:00,24.05,24.14,24.05,24.12,65783.0,23.2676,23.3546,23.2676,23.3353,65783.0
2021-10-07 10:30:00,24.11,24.14,24.04,24.11,62573.0,23.3256,23.3546,23.2579,23.3256,62573.0
2021-10-07 11:00:00,24.11,24.14,24.07,24.13,34053.0,23.3256,23.3546,23.2869,23.345,34053.0
2021-10-07 11:30:00,24.13,24.16,24.1,24.13,46095.0,23.345,23.374,23.3159,23.345,46095.0
2021-10-07 12:00:00,24.13,24.15,24.09,24.12,33673.0,23.345,23.3643,23.3063,23.3353,33673.0
2021-10-07 12:30:00,24.12,24.13,24.06,24.1,45832.0,23.3353,23.345,23.2772,23.3159,45832.0
2021-10-07 13:00:00,24.11,24.16,24.08,24.16,31639.0,23.3256,23.374,23.2966,23.374,31639.0
2021-10-07 13:30:00,24.17,24.17,24.12,24.14,38014.0,23.3837,23.3837,23.3353,23.3546,38014.0
2021-10-07 14:00:00,24.14,24.19,24.1,24.19,83595.0,23.3546,23.403,23.3159,23.403,83595.0
2021-10-07 14:30:00,24.19,24.2,24.1,24.12,77921.0,23.403,23.4127,23.3159,23.3353,77921.0
2021-10-07 15:00:00,24.11,24.17,24.1,24.12,87883.0,23.3256,23.3837,23.3159,23.3353,87883.0
2021-10-07 15:30:00,24.11,24.13,24.06,24.07,252842.0,23.3256,23.345,23.2772,23.2869,252842.0
2021-10-08 09:30:00,24.15,24.38,24.02,24.37,133063.0,23.3643,23.5868,23.2385,23.5771,133063.0
2021-10-08 10:00:00,24.35,24.51,24.35,24.39,50121.0,23.5578,23.7126,23.5578,23.5965,50121.0
2021-10-08 10:30:00,24.4,24.45,24.39,24.4,32930.0,23.6062,23.6545,23.5965,23.6062,32930.0
2021-10-08 11:00:00,24.39,24.4,24.29,24.3,33410.0,23.5965,23.6062,23.4997,23.5094,33410.0
2021-10-08 11:30:00,24.3,24.31,24.23,24.23,40574.0,23.5094,23.5191,23.4417,23.4417,40574.0
2021-10-08 12:00:00,24.23,24.28,24.22,24.23,83864.0,23.4417,23.4901,23.432,23.4417,83864.0
2021-10-08 12:30:00,24.22,24.33,24.22,24.29,46614.0,23.432,23.5384,23.432,23.4997,46614.0
2021-10-08 13:00:00,24.29,24.31,24.21,24.24,50722.0,23.4997,23.5191,23.4224,23.4514,50722.0
2021-10-08 13:30:00,24.24,24.24,24.16,24.2,41987.0,23.4514,23.4514,23.374,23.4127,41987.0
2021-10-08 14:00:00,24.19,24.27,24.19,24.25,63268.0,23.403,23.4804,23.403,23.461,63268.0
2021-10-08 14:30:00,24.25,24.27,24.21,24.21,32616.0,23.461,23.4804,23.4224,23.4224,32616.0
2021-10-08 15:00:00,24.21,24.25,24.15,24.17,76835.0,23.4224,23.461,23.3643,23.3837,76835.0
2021-10-08 15:30:00,24.16,24.16,24.04,24.08,414477.0,23.374,23.374,23.2579,23.2966,414477.0
2021-10-11 09:30:00,24.02,24.14,23.95,24.1,100797.0,23.2385,23.3546,23.1708,23.3159,100797.0
2021-10-11 10:00:00,24.11,24.19,24.05,24.19,33509.0,23.3256,23.403,23.2676,23.403,33509.0
2021-10-11 10:30:00,24.19,24.25,24.17,24.23,38135.0,23.403,23.461,23.3837,23.4417,38135.0
2021-10-11 11:00:00,24.23,24.28,24.21,24.23,38467.0,23.4417,23.4901,23.4224,23.4417,38467.0
2021-10-11 11:30:00,24.22,24.28,24.22,24.27,34013.0,23.432,23.4901,23.432,23.4804,34013.0
2021-10-11 12:00:00,24.26,24.28,24.12,24.19,38646.0,23.4707,23.4901,23.3353,23.403,38646.0
2021-10-11 12:30:00,24.18,24.18,24.12,24.14,27075.0,23.3933,23.3933,23.3353,23.3546,27075.0
2021-10-11 13:00:00,24.13,24.13,24.03,24.04,28798.0,23.345,23.345,23.2482,23.2579,28798.0
2021-10-11 13:30:00,24.05,24.09,24.03,24.05,21626.0,23.2676,23.3063,23.2482,23.2676,21626.0
2021-10-11 14:00:00,24.05,24.15,24.04,24.08,33791.0,23.2676,23.3643,23.2579,23.2966,33791.0
2021-10-11 14:30:00,24.08,24.14,24.06,24.14,33640.0,23.2966,23.3546,23.2772,23.3546,33640.0
2021-10-11 15:00:00,24.13,24.15,24.06,24.07,54604.0,23.345,23.3643,23.2772,23.2869,54604.0
2021-10-11 15:30:00,24.06,24.08,23.94,23.97,154129.0,23.2772,23.2966,23.1611,23.1902,154129.0
2021-10-12 09:30:00,23.91,24.05,23.68,24.0,172259.0,23.1321,23.2676,22.9096,23.2192,172259.0
2021-10-12 10:00:00,23.99,24.43,23.96,24.17,252035.0,23.2095,23.6352,23.1805,23.3837,252035.0
2021-10-12 10:30:00,24.16,24.2,24.06,24.08,107755.0,23.374,23.4127,23.2772,23.2966,107755.0
2021-10-12 11:00:00,24.07,24.12,23.82,23.97,138698.0,23.2869,23.3353,23.045,23.1902,138698.0
2021-10-12 11:30:00,23.96,24.0,23.92,23.98,59359.0,23.1805,23.2192,23.1418,23.1998,59359.0
2021-10-12 12:00:00,23.99,24.07,23.96,23.96,49865.0,23.2095,23.2869,23.1805,23.1805,49865.0
2021-10-12 12:30:00,23.96,23.97,23.87,23.91,57347.0,23.1805,23.1902,23.0934,23.1321,57347.0
2021-10-12 13:00:00,23.92,23.97,23.86,23.87,43819.0,23.1418,23.1902,23.0837,23.0934,43819.0
2021-10-12 13:30:00,23.87,23.92,23.85,23.89,50751.0,23.0934,23.1418,23.0741,23.1128,50751.0
2021-10-12 14:00:00,23.89,23.99,23.87,23.95,50706.0,23.1128,23.2095,23.0934,23.1708,50706.0
2021-10-12 14:30:00,23.94,24.03,23.91,23.94,132437.0,23.1611,23.2482,23.1321,23.1611,132437.0
2021-10-12 15:00:00,23.94,23.94,23.84,23.92,78155.0,23.1611,23.1611,23.0644,23.1418,78155.0
2021-10-12 15:30:00,23.91,23.92,23.84,23.87,291575.0,23.1321,23.1418,23.0644,23.0934,291575.0
2021-10-13 09:30:00,23.89,24.13,23.5,24.0,134868.0,23.1128,23.345,22.7354,23.2192,134868.0
2021-10-13 10:00:00,23.99,24.13,23.86,24.09,171210.0,23.2095,23.345,23.0837,23.3063,171210.0
2021-10-13 10:30:00,24.08,24.16,24.02,24.07,134968.0,23.2966,23.374,23.2385,23.2869,134968.0
2021-10-13 11:00:00,24.08,24.14,23.9,23.92,92877.0,23.2966,23.3546,23.1224,23.1418,92877.0
2021-10-13 11:30:00,23.92,23.98,23.88,23.92,84882.0,23.1418,23.1998,23.1031,23.1418,84882.0
2021-10-13 12:00:00,23.92,23.92,23.88,23.92,77966.0,23.1418,23.1418,23.1031,23.1418,77966.0
2021-10-13 12:30:00,23.92,23.94,23.88,23.92,68067.0,23.1418,23.1611,23.1031,23.1418,68067.0
2021-10-13 13:00:00,23.92,23.95,23.89,23.94,60699.0,23.1418,23.1708,23.1128,23.1611,60699.0
2021-10-13 13:30:00,23.93,23.97,23.9,23.9,31544.0,23.1515,23.1902,23.1224,23.1224,31544.0
2021-10-13 14:00:00,23.91,23.99,23.88,23.91,74674.0,23.1321,23.2095,23.1031,23.1321,74674.0
2021-10-13 14:30:00,23.91,23.91,23.74,23.78,125845.0,23.1321,23.1321,22.9676,23.0063,125845.0
2021-10-13 15:00:00,23.78,23.85,23.75,23.76,146636.0,23.0063,23.0741,22.9773,22.987,146636.0
2021-10-13 15:30:00,23.76,23.81,23.65,23.69,882050.0,22.987,23.0354,22.8806,22.9193,882050.0
2021-10-14 09:30:00,23.89,23.97,23.74,23.94,146677.0,23.1128,23.1902,22.9676,23.1611,146677.0
2021-10-14 10:00:00,23.93,24.09,23.92,24.0,149697.0,23.1515,23.3063,23.1418,23.2192,149697.0
2021-10-14 10:30:00,24.01,24.11,23.98,24.11,135085.0,23.2289,23.3256,23.1998,23.3256,135085.0
2021-10-14 11:00:00,24.1,24.1,23.98,23.99,74670.0,23.3159,23.3159,23.1998,23.2095,74670.0
2021-10-14 11:30:00,23.98,24.06,23.95,24.05,73440.0,23.1998,23.2772,23.1708,23.2676,73440.0
2021-10-14 12:00:00,24.05,24.07,23.96,23.96,61418.0,23.2676,23.2869,23.1805,23.1805,61418.0
2021-10-14 12:30:00,23.96,24.0,23.96,23.96,44262.0,23.1805,23.2192,23.1805,23.1805,44262.0
2021-10-14 13:00:00,23.96,24.0,23.89,23.94,111312.0,23.1805,23.2192,23.1128,23.1611,111312.0
2021-10-14 13:30:00,23.95,23.98,23.94,23.98,51138.0,23.1708,23.1998,23.1611,23.1998,51138.0
2021-10-14 14:00:00,23.97,23.99,23.94,23.94,53665.0,23.1902,23.2095,23.1611,23.1611,53665.0
2021-10-14 14:30:00,23.94,24.06,23.92,24.06,54973.0,23.1611,23.2772,23.1418,23.2772,54973.0
2021-10-14 15:00:00,24.06,24.06,24.02,24.05,88066.0,23.2772,23.2772,23.2385,23.2676,88066.0
2021-10-14 15:30:00,24.05,24.11,24.0,24.07,385923.0,23.2676,23.3256,23.2192,23.2869,385923.0
2021-10-15 09:30:00,24.13,24.2,24.0,24.12,154344.0,23.345,23.4127,23.2192,23.3353,154344.0
2021-10-15 10:00:00,24.12,24.23,24.11,24.14,87039.0,23.3353,23.4417,23.3256,23.3546,87039.0
2021-10-15 10:30:00,24.14,24.19,24.1,24.11,44273.0,23.3546,23.403,23.3159,23.3256,44273.0
2021-10-15 11:00:00,24.11,24.12,23.98,23.98,53017.0,23.3256,23.3353,23.1998,23.1998,53017.0
2021-10-15 11:30:00,23.98,24.06,23.97,24.06,84387.0,23.1998,23.2772,23.1902,23.2772,84387.0
2021-10-15 12:00:00,24.05,24.08,24.01,24.02,46617.0,23.2676,23.2966,23.2289,23.2385,46617.0
2021-10-15 12:30:00,24.02,24.08,23.98,24.06,35506.0,23.2385,23.2966,23.1998,23.2772,35506.0
2021-10-15 13:00:00,24.05,24.06,24.02,24.05,48368.0,23.2676,23.2772,23.2385,23.2676,48368.0
2021-10-15 13:30:00,24.05,24.08,24.05,24.08,40793.0,23.2676,23.2966,23.2676,23.2966,40793.0
2021-10-15 14:00:00,24.07,24.11,24.07,24.09,54280.0,23.2869,23.3256,23.2869,23.3063,54280.0
2021-10-15 14:30:00,24.1,24.12,24.04,24.07,59618.0,23.3159,23.3353,23.2579,23.2869,59618.0
2021-10-15 15:00:00,24.07,24.09,23.98,24.03,81780.0,23.2869,23.3063,23.1998,23.2482,81780.0
2021-10-15 15:30:00,24.03,24.03,23.88,23.91,472530.0,23.2482,23.2482,23.1031,23.1321,472530.0
2021-10-18 09:30:00,23.74,23.87,23.62,23.77,100520.0,22.9676,23.0934,22.8515,22.9967,100520.0
2021-10-18 10:00:00,23.77,23.83,23.76,23.8,45859.0,22.9967,23.0547,22.987,23.0257,45859.0
2021-10-18 10:30:00,23.8,23.84,23.74,23.75,65690.0,23.0257,23.0644,22.9676,22.9773,65690.0
2021-10-18 11:00:00,23.75,23.81,23.73,23.76,48217.0,22.9773,23.0354,22.958,22.987,48217.0
2021-10-18 11:30:00,23.76,23.81,23.74,23.79,48444.0,22.987,23.0354,22.9676,23.016,48444.0
2021-10-18 12:00:00,23.79,23.81,23.74,23.74,36444.0,23.016,23.0354,22.9676,22.9676,36444.0
2021-10-18 12:30:00,23.73,23.76,23.64,23.68,65085.0,22.958,22.987,22.8709,22.9096,65085.0
2021-10-18 13:00:00,23.68,23.7,23.61,23.63,59876.0,22.9096,22.9289,22.8419,22.8612,59876.0
2021-10-18 13:30:00,23.63,23.64,23.56,23.59,60642.0,22.8612,22.8709,22.7935,22.8225,60642.0
2021-10-18 14:00:00,23.59,23.63,23.53,23.63,64222.0,22.8225,22.8612,22.7645,22.8612,64222.0
2021-10-18 14:30:00,23.63,23.63,23.56,23.56,80112.0,22.8612,22.8612,22.7935,22.7935,80112.0
2021-10-18 15:00:00,23.55,23.59,23.54,23.57,88899.0,22.7838,22.8225,22.7741,22.8032,88899.0
2021-10-18 15:30:00,23.57,23.6,23.54,23.55,426640.0,22.8032,22.8322,22.7741,22.7838,426640.0
2021-10-19 09:30:00,23.6,23.83,23.58,23.77,92171.0,22.8322,23.0547,22.8128,22.9967,92171.0
2021-10-19 10:00:00,23.77,23.83,23.71,23.76,77609.0,22.9967,23.0547,22.9386,22.987,77609.0
2021-10-19 10:30:00,23.76,23.77,23.67,23.69,76163.0,22.987,22.9967,22.8999,22.9193,76163.0
2021-10-19 11:00:00,23.7,23.74,23.67,23.71,49282.0,22.9289,22.9676,22.8999,22.9386,49282.0
2021-10-19 11:30:00,23.72,23.74,23.67,23.73,56435.0,22.9483,22.9676,22.8999,22.958,56435.0
2021-10-19 12:00:00,23.73,23.76,23.7,23.71,43634.0,22.958,22.987,22.9289,22.9386,43634.0
2021-10-19 12:30:00,23.71,23.73,23.67,23.68,38878.0,22.9386,22.958,22.8999,22.9096,38878.0
2021-10-19 13:00:00,23.67,23.72,23.64,23.71,80690.0,22.8999,22.9483,22.8709,22.9386,80690.0
2021-10-19 13:30:00,23.71,23.76,23.7,23.76,50174.0,22.9386,22.987,22.9289,22.987,50174.0
2021-10-19 14:00:00,23.76,23.76,23.7,23.71,53349.0,22.987,22.987,22.9289,22.9386,53349.0
2021-10-19 14:30:00,23.71,23.71,23.65,23.69,71276.0,22.9386,22.9386,22.8806,22.9193,71276.0
2021-10-19 15:00:00,23.69,23.72,23.68,23.69,65172.0,22.9193,22.9483,22.9096,22.9193,65172.0
2021-10-19 15:30:00,23.69,23.72,23.64,23.69,287814.0,22.9193,22.9483,22.8709,22.9193,287814.0
2021-10-20 09:30:00,23.62,23.79,23.54,23.73,79437.0,22.8515,23.016,22.7741,22.958,79437.0
2021-10-20 10:00:00,23.73,23.79,23.7,23.75,45450.0,22.958,23.016,22.9289,22.9773,45450.0
2021-10-20 10:30:00,23.75,23.82,23.7,23.73,76315.0,22.9773,23.045,22.9289,22.958,76315.0
2021-10-20 11:00:00,23.73,23.74,23.62,23.66,65050.0,22.958,22.9676,22.8515,22.8902,65050.0
2021-10-20 11:30:00,23.65,23.67,23.6,23.62,65111.0,22.8806,22.8999,22.8322,22.8515,65111.0
2021-10-20 12:00:00,23.62,23.64,23.59,23.63,51742.0,22.8515,22.8709,22.8225,22.8612,51742.0
2021-10-20 12:30:00,23.62,23.67,23.62,23.64,70138.0,22.8515,22.8999,22.8515,22.8709,70138.0
2021-10-20 13:00:00,23.64,23.64,23.57,23.6,58265.0,22.8709,22.8709,22.8032,22.8322,58265.0
2021-10-20 13:30:00,23.61,23.65,23.59,23.63,69104.0,22.8419,22.8806,22.8225,22.8612,69104.0
2021-10-20 14:00:00,23.62,23.67,23.62,23.64,66227.0,22.8515,22.8999,22.8515,22.8709,66227.0
2021-10-20 14:30:00,23.64,23.65,23.61,23.63,69314.0,22.8709,22.8806,22.8419,22.8612,69314.0
2021-10-20 15:00:00,23.63,23.7,23.62,23.68,200821.0,22.8612,22.9289,22.8515,22.9096,200821.0
2021-10-20 15:30:00,23.68,23.81,23.67,23.81,334217.0,22.9096,23.0354,22.8999,23.0354,334217.0
2021-10-21 09:30:00,23.91,23.95,23.84,23.88,74800.0,23.1321,23.1708,23.0644,23.1031,74800.0
2021-10-21 10:00:00,23.89,23.97,23.86,23.96,57916.0,23.1128,23.1902,23.0837,23.1805,57916.0
2021-10-21 10:30:00,23.96,23.99,23.9,23.91,45093.0,23.1805,23.2095,23.1224,23.1321,45093.0
2021-10-21 11:00:00,23.9,23.91,23.74,23.75,42973.0,23.1224,23.1321,22.9676,22.9773,42973.0
2021-10-21 11:30:00,23.74,23.78,23.7,23.73,54202.0,22.9676,23.0063,22.9289,22.958,54202.0
2021-10-21 12:00:00,23.73,23.8,23.72,23.79,31056.0,22.958,23.0257,22.9483,23.016,31056.0
2021-10-21 12:30:00,23.79,23.79,23.76,23.79,20181.0,23.016,23.016,22.987,23.016,20181.0
2021-10-21 13:00:00,23.79,23.82,23.78,23.81,14714.0,23.016,23.045,23.0063,23.0354,14714.0
2021-10-21 13:30:00,23.82,23.82,23.68,23.72,46378.0,23.045,23.045,22.9096,22.9483,46378.0
2021-10-21 14:00:00,23.72,23.73,23.66,23.68,42454.0,22.9483,22.958,22.8902,22.9096,42454.0
2021-10-21 14:30:00,23.68,23.75,23.65,23.75,104187.0,22.9096,22.9773,22.8806,22.9773,104187.0
2021-10-21 15:00:00,23.75,23.8,23.72,23.76,89407.0,22.9773,23.0257,22.9483,22.987,89407.0
2021-10-21 15:30:00,23.77,23.83,23.73,23.82,261799.0,22.9967,23.0547,22.958,23.045,261799.0
2021-10-22 09:30:00,23.79,24.0,23.79,24.0,68657.0,23.016,23.2192,23.016,23.2192,68657.0
2021-10-22 10:00:00,23.99,24.07,23.96,24.06,55549.0,23.2095,23.2869,23.1805,23.2772,55549.0
2021-10-22 10:30:00,24.05,24.06,23.95,23.98,54804.0,23.2676,23.2772,23.1708,23.1998,54804.0
2021-10-22 11:00:00,23.98,24.09,23.97,24.0,88194.0,23.1998,23.3063,23.1902,23.2192,88194.0
2021-10-22 11:30:00,24.0,24.02,23.91,23.97,77165.0,23.2192,23.2385,23.1321,23.1902,77165.0
2021-10-22 12:00:00,23.97,24.0,23.95,23.96,66441.0,23.1902,23.2192,23.1708,23.1805,66441.0
2021-10-22 12:30:00,23.95,24.08,23.95,24.02,96925.0,23.1708,23.2966,23.1708,23.2385,96925.0
2021-10-22 13:00:00,24.03,24.05,24.01,24.04,39020.0,23.2482,23.2676,23.2289,23.2579,39020.0
2021-10-22 13:30:00,24.04,24.12,24.02,24.1,65864.0,23.2579,23.3353,23.2385,23.3159,65864.0
2021-10-22 14:00:00,24.1,24.17,24.09,24.17,72089.0,23.3159,23.3837,23.3063,23.3837,72089.0
2021-10-22 14:30:00,24.16,24.2,24.12,24.12,60719.0,23.374,23.4127,23.3353,23.3353,60719.0
2021-10-22 15:00:00,24.12,24.18,24.07,24.08,81149.0,23.3353,23.3933,23.2869,23.2966,81149.0
2021-10-22 15:30:00,24.08,24.15,24.03,24.08,378167.0,23.2966,23.3643,23.2482,23.2966,378167.0
2021-10-25 09:30:00,24.17,24.23,24.05,24.22,103003.0,23.3837,23.4417,23.2676,23.432,103003.0
2021-10-25 10:00:00,24.21,24.41,24.21,24.28,133036.0,23.4224,23.6158,23.4224,23.4901,133036.0
2021-10-25 10:30:00,24.28,24.3,24.25,24.29,50716.0,23.4901,23.5094,23.461,23.4997,50716.0
2021-10-25 11:00:00,24.29,24.31,24.26,24.27,54804.0,23.4997,23.5191,23.4707,23.4804,54804.0
2021-10-25 11:30:00,24.27,24.33,24.25,24.29,41207.0,23.4804,23.5384,23.461,23.4997,41207.0
2021-10-25 12:00:00,24.28,24.33,24.27,24.32,36247.0,23.4901,23.5384,23.4804,23.5288,36247.0
2021-10-25 12:30:00,24.33,24.33,24.24,24.25,34851.0,23.5384,23.5384,23.4514,23.461,34851.0
2021-10-25 13:00:00,24.26,24.32,24.25,24.3,57639.0,23.4707,23.5288,23.461,23.5094,57639.0
2021-10-25 13:30:00,24.3,24.3,24.23,24.26,60061.0,23.5094,23.5094,23.4417,23.4707,60061.0
2021-10-25 14:00:00,24.26,24.3,24.25,24.25,37904.0,23.4707,23.5094,23.461,23.461,37904.0
2021-10-25 14:30:00,24.26,24.26,24.19,24.23,54565.0,23.4707,23.4707,23.403,23.4417,54565.0
2021-10-25 15:00:00,24.23,24.23,24.12,24.14,67496.0,23.4417,23.4417,23.3353,23.3546,67496.0
2021-10-25 15:30:00,24.14,24.17,24.05,24.17,343793.0,23.3546,23.3837,23.2676,23.3837,343793.0
2021-10-26 09:30:00,24.18,24.22,24.06,24.08,108770.0,23.3933,23.432,23.2772,23.2966,108770.0
2021-10-26 10:00:00,24.07,24.17,24.06,24.08,66695.0,23.2869,23.3837,23.2772,23.2966,66695.0
2021-10-26 10:30:00,24.07,24.08,24.04,24.08,22490.0,23.2869,23.2966,23.2579,23.2966,22490.0
2021-10-26 11:00:00,24.07,24.08,24.01,24.08,68269.0,23.2869,23.2966,23.2289,23.2966,68269.0
2021-10-26 11:30:00,24.08,24.09,23.96,23.97,109278.0,23.2966,23.3063,23.1805,23.1902,109278.0
2021-10-26 12:00:00,23.96,23.98,23.9,23.93,86051.0,23.1805,23.1998,23.1224,23.1515,86051.0
2021-10-26 12:30:00,23.93,23.94,23.88,23.94,114626.0,23.1515,23.1611,23.1031,23.1611,114626.0
2021-10-26 13:00:00,23.94,23.94,23.87,23.89,85474.0,23.1611,23.1611,23.0934,23.1128,85474.0
2021-10-26 13:30:00,23.89,23.95,23.88,23.94,87814.0,23.1128,23.1708,23.1031,23.1611,87814.0
2021-10-26 14:00:00,23.94,23.99,23.93,23.93,65404.0,23.1611,23.2095,23.1515,23.1515,65404.0
2021-10-26 14:30:00,23.93,23.98,23.93,23.96,75516.0,23.1515,23.1998,23.1515,23.1805,75516.0
2021-10-26 15:00:00,23.96,24.01,23.95,23.98,94392.0,23.1805,23.2289,23.1708,23.1998,94392.0
2021-10-26 15:30:00,23.98,23.99,23.84,23.86,507011.0,23.1998,23.2095,23.0644,23.0837,507011.0
2021-10-27 09:30:00,23.78,23.78,23.25,23.26,172736.0,23.0063,23.0063,22.4936,22.5033,172736.0
2021-10-27 10:00:00,23.26,23.35,23.02,23.03,363218.0,22.5033,22.5903,22.2711,22.2807,363218.0
2021-10-27 10:30:00,23.03,23.06,22.71,22.78,196770.0,22.2807,22.3098,21.9712,22.0389,196770.0
2021-10-27 11:00:00,22.78,22.93,22.76,22.79,175913.0,22.0389,22.184,22.0195,22.0485,175913.0
2021-10-27 11:30:00,22.79,22.92,22.77,22.89,193916.0,22.0485,22.1743,22.0292,22.1453,193916.0
2021-10-27 12:00:00,22.89,23.04,22.84,23.04,254967.0,22.1453,22.2904,22.0969,22.2904,254967.0
2021-10-27 12:30:00,23.03,23.05,22.98,23.02,160518.0,22.2807,22.3001,22.2324,22.2711,160518.0
2021-10-27 13:00:00,23.02,23.1,23.01,23.07,162689.0,22.2711,22.3485,22.2614,22.3194,162689.0
2021-10-27 13:30:00,23.07,23.1,23.05,23.1,124030.0,22.3194,22.3485,22.3001,22.3485,124030.0
2021-10-27 14:00:00,23.09,23.14,23.05,23.07,209540.0,22.3388,22.3872,22.3001,22.3194,209540.0
2021-10-27 14:30:00,23.07,23.11,23.04,23.09,238860.0,22.3194,22.3581,22.2904,22.3388,238860.0
2021-10-27 15:00:00,23.09,23.11,22.94,23.0,426540.0,22.3388,22.3581,22.1937,22.2517,426540.0
2021-10-27 15:30:00,23.0,23.02,22.93,22.97,1263151.0,22.2517,22.2711,22.184,22.2227,1263151.0
2021-10-28 09:30:00,23.07,23.37,22.82,23.09,171989.0,22.3194,22.6097,22.0776,22.3388,171989.0
2021-10-28 10:00:00,23.07,23.15,23.04,23.08,103107.0,22.3194,22.3968,22.2904,22.3291,103107.0
2021-10-28 10:30:00,23.07,23.13,23.02,23.11,90067.0,22.3194,22.3775,22.2711,22.3581,90067.0
2021-10-28 11:00:00,23.11,23.13,23.04,23.06,87985.0,22.3581,22.3775,22.2904,22.3098,87985.0
2021-10-28 11:30:00,23.07,23.1,23.01,23.03,87204.0,22.3194,22.3485,22.2614,22.2807,87204.0
2021-10-28 12:00:00,23.03,23.12,23.02,23.07,82150.0,22.2807,22.3678,22.2711,22.3194,82150.0
2021-10-28 12:30:00,23.07,23.09,23.0,23.0,74516.0,22.3194,22.3388,22.2517,22.2517,74516.0
2021-10-28 13:00:00,23.0,23.09,22.99,23.09,94431.0,22.2517,22.3388,22.242,22.3388,94431.0
2021-10-28 13:30:00,23.08,23.14,23.07,23.1,57986.0,22.3291,22.3872,22.3194,22.3485,57986.0
2021-10-28 14:00:00,23.1,23.18,23.1,23.15,98400.0,22.3485,22.4259,22.3485,22.3968,98400.0
2021-10-28 14:30:00,23.15,23.16,23.09,23.16,105071.0,22.3968,22.4065,22.3388,22.4065,105071.0
2021-10-28 15:00:00,23.16,23.16,23.11,23.13,87386.0,22.4065,22.4065,22.3581,22.3775,87386.0
2021-10-28 15:30:00,23.13,23.17,23.07,23.15,370420.0,22.3775,22.4162,22.3194,22.3968,370420.0
2021-10-29 09:30:00,22.96,23.18,22.88,22.93,103192.0,22.213,22.4259,22.1356,22.184,103192.0
2021-10-29 10:00:00,22.92,23.01,22.86,22.91,87663.0,22.1743,22.2614,22.1163,22.1646,87663.0
2021-10-29 10:30:00,22.91,22.96,22.84,22.85,101793.0,22.1646,22.213,22.0969,22.1066,101793.0
2021-10-29 11:00:00,22.86,22.97,22.83,22.94,124280.0,22.1163,22.2227,22.0872,22.1937,124280.0
2021-10-29 11:30:00,22.94,23.05,22.93,23.0,145710.0,22.1937,22.3001,22.184,22.2517,145710.0
2021-10-29 12:00:00,23.0,23.05,22.97,23.03,87764.0,22.2517,22.3001,22.2227,22.2807,87764.0
2021-10-29 12:30:00,23.03,23.03,22.93,22.94,102609.0,22.2807,22.2807,22.184,22.1937,102609.0
2021-10-29 13:00:00,22.93,22.94,22.88,22.9,95787.0,22.184,22.1937,22.1356,22.155,95787.0
2021-10-29 13:30:00,22.9,22.9,22.82,22.84,68516.0,22.155,22.155,22.0776,22.0969,68516.0
2021-10-29 14:00:00,22.84,22.84,22.75,22.8,156930.0,22.0969,22.0969,22.0098,22.0582,156930.0
2021-10-29 14:30:00,22.8,22.82,22.77,22.79,155757.0,22.0582,22.0776,22.0292,22.0485,155757.0
2021-10-29 15:00:00,22.79,22.83,22.76,22.83,204421.0,22.0485,22.0872,22.0195,22.0872,204421.0
2021-10-29 15:30:00,22.83,22.94,22.75,22.91,837716.0,22.0872,22.1937,22.0098,22.1646,837716.0
2021-11-01 09:30:00,22.99,23.27,22.93,23.23,185936.0,22.242,22.5129,22.184,22.4742,185936.0
2021-11-01 10:00:00,23.22,23.32,23.09,23.12,585869.0,22.4646,22.5613,22.3388,22.3678,585869.0
2021-11-01 10:30:00,23.12,23.28,23.08,23.27,261210.0,22.3678,22.5226,22.3291,22.5129,261210.0
2021-11-01 11:00:00,23.27,23.35,23.26,23.27,143761.0,22.5129,22.5903,22.5033,22.5129,143761.0
2021-11-01 11:30:00,23.27,23.33,23.22,23.25,129235.0,22.5129,22.571,22.4646,22.4936,129235.0
2021-11-01 12:00:00,23.25,23.31,23.23,23.29,111060.0,22.4936,22.5516,22.4742,22.5323,111060.0
2021-11-01 12:30:00,23.29,23.44,23.28,23.43,179497.0,22.5323,22.6774,22.5226,22.6677,179497.0
2021-11-01 13:00:00,23.42,23.48,23.41,23.47,145533.0,22.6581,22.7161,22.6484,22.7064,145533.0
2021-11-01 13:30:00,23.48,23.48,23.38,23.39,104278.0,22.7161,22.7161,22.6194,22.629,104278.0
2021-11-01 14:00:00,23.39,23.44,23.34,23.35,126466.0,22.629,22.6774,22.5807,22.5903,126466.0
2021-11-01 14:30:00,23.34,23.41,23.33,23.4,139491.0,22.5807,22.6484,22.571,22.6387,139491.0
2021-11-01 15:00:00,23.39,23.45,23.35,23.36,202816.0,22.629,22.6871,22.5903,22.6,202816.0
2021-11-01 15:30:00,23.35,23.53,23.34,23.51,727198.0,22.5903,22.7645,22.5807,22.7451,727198.0
2021-11-02 09:30:00,23.51,23.57,23.23,23.38,150053.0,22.7451,22.8032,22.4742,22.6194,150053.0
2021-11-02 10:00:00,23.39,23.55,23.34,23.45,116726.0,22.629,22.7838,22.5807,22.6871,116726.0
2021-11-02 10:30:00,23.44,23.58,23.4,23.57,102427.0,22.6774,22.8128,22.6387,22.8032,102427.0
2021-11-02 11:00:00,23.57,23.62,23.5,23.55,80120.0,22.8032,22.8515,22.7354,22.7838,80120.0
2021-11-02 11:30:00,23.55,23.58,23.45,23.45,90709.0,22.7838,22.8128,22.6871,22.6871,90709.0
2021-11-02 12:00:00,23.46,23.51,23.43,23.51,57725.0,22.6968,22.7451,22.6677,22.7451,57725.0
2021-11-02 12:30:00,23.51,23.53,23.46,23.48,49113.0,22.7451,22.7645,22.6968,22.7161,49113.0
2021-11-02 13:00:00,23.48,23.53,23.45,23.45,56314.0,22.7161,22.7645,22.6871,22.6871,56314.0
2021-11-02 13:30:00,23.45,23.54,23.41,23.54,157463.0,22.6871,22.7741,22.6484,22.7741,157463.0
2021-11-02 14:00:00,23.54,23.63,23.52,23.57,126661.0,22.7741,22.8612,22.7548,22.8032,126661.0
2021-11-02 14:30:00,23.57,23.58,23.52,23.55,59732.0,22.8032,22.8128,22.7548,22.7838,59732.0
2021-11-02 15:00:00,23.55,23.57,23.45,23.46,101955.0,22.7838,22.8032,22.6871,22.6968,101955.0
2021-11-02 15:30:00,23.46,23.53,23.43,23.52,396311.0,22.6968,22.7645,22.6677,22.7548,396311.0
2021-11-03 09:30:00,23.42,23.49,23.09,23.27,164233.0,22.6581,22.7258,22.3388,22.5129,164233.0
2021-11-03 10:00:00,23.27,23.39,23.18,23.32,116670.0,22.5129,22.629,22.4259,22.5613,116670.0
2021-11-03 10:30:00,23.32,23.5,23.3,23.46,145093.0,22.5613,22.7354,22.542,22.6968,145093.0
2021-11-03 11:00:00,23.47,23.54,23.43,23.46,143995.0,22.7064,22.7741,22.6677,22.6968,143995.0
2021-11-03 11:30:00,23.46,23.54,23.37,23.39,119594.0,22.6968,22.7741,22.6097,22.629,119594.0
2021-11-03 12:00:00,23.38,23.39,23.27,23.3,156452.0,22.6194,22.629,22.5129,22.542,156452.0
2021-11-03 12:30:00,23.3,23.38,23.29,23.33,104789.0,22.542,22.6194,22.5323,22.571,104789.0
2021-11-03 13:00:00,23.32,23.33,23.22,23.25,84401.0,22.5613,22.571,22.4646,22.4936,84401.0
2021-11-03 13:30:00,23.25,23.26,23.16,23.21,84924.0,22.4936,22.5033,22.4065,22.4549,84924.0
2021-11-03 14:00:00,23.2,23.36,23.18,23.31,120112.0,22.4452,22.6,22.4259,22.5516,120112.0
2021-11-03 14:30:00,23.32,23.48,23.3,23.44,129476.0,22.5613,22.7161,22.542,22.6774,129476.0
2021-11-03 15:00:00,23.45,23.45,23.37,23.39,173174.0,22.6871,22.6871,22.6097,22.629,173174.0
2021-11-03 15:30:00,23.39,23.43,23.3,23.3,532429.0,22.629,22.6677,22.542,22.542,532429.0
2021-11-04 09:30:00,23.32,23.5,23.16,23.38,142491.0,22.5613,22.7354,22.4065,22.6194,142491.0
2021-11-04 10:00:00,23.39,23.5,23.3,23.3,124688.0,22.629,22.7354,22.542,22.542,124688.0
2021-11-04 10:30:00,23.3,23.35,23.19,23.2,136749.0,22.542,22.5903,22.4355,22.4452,136749.0
2021-11-04 11:00:00,23.2,23.2,23.02,23.04,123903.0,22.4452,22.4452,22.2711,22.2904,123903.0
2021-11-04 11:30:00,23.04,23.12,23.02,23.12,93329.0,22.2904,22.3678,22.2711,22.3678,93329.0
2021-11-04 12:00:00,23.12,23.27,23.12,23.26,93757.0,22.3678,22.5129,22.3678,22.5033,93757.0
2021-11-04 12:30:00,23.26,23.3,23.24,23.28,65109.0,22.5033,22.542,22.4839,22.5226,65109.0
2021-11-04 13:00:00,23.28,23.33,23.25,23.32,63979.0,22.5226,22.571,22.4936,22.5613,63979.0
2021-11-04 13:30:00,23.32,23.41,23.3,23.39,88520.0,22.5613,22.6484,22.542,22.629,88520.0
2021-11-04 14:00:00,23.39,23.4,23.31,23.31,97144.0,22.629,22.6387,22.5516,22.5516,97144.0
2021-11-04 14:30:00,23.32,23.35,23.27,23.34,89163.0,22.5613,22.5903,22.5129,22.5807,89163.0
2021-11-04 15:00:00,23.34,23.39,23.32,23.39,155681.0,22.5807,22.629,22.5613,22.629,155681.0
2021-11-04 15:30:00,23.39,23.49,23.37,23.47,459320.0,22.629,22.7258,22.6097,22.7064,459320.0
2021-11-05 09:30:00,25.87,25.87,23.8,24.46,456983.0,25.0283,25.0283,23.0257,23.6642,456983.0
2021-11-05 10:00:00,24.49,24.55,23.76,23.87,465588.0,23.6932,23.7513,22.987,23.0934,465588.0
2021-11-05 10:30:00,23.86,24.0,23.73,23.87,290638.0,23.0837,23.2192,22.958,23.0934,290638.0
2021-11-05 11:00:00,23.86,24.05,23.84,24.04,200903.0,23.0837,23.2676,23.0644,23.2579,200903.0
2021-11-05 11:30:00,24.04,24.16,24.03,24.12,186028.0,23.2579,23.374,23.2482,23.3353,186028.0
2021-11-05 12:00:00,24.12,24.14,23.88,23.89,160896.0,23.3353,23.3546,23.1031,23.1128,160896.0
2021-11-05 12:30:00,23.89,23.95,23.84,23.92,147456.0,23.1128,23.1708,23.0644,23.1418,147456.0
2021-11-05 13:00:00,23.92,24.24,23.89,24.17,324489.0,23.1418,23.4514,23.1128,23.3837,324489.0
2021-11-05 13:30:00,24.17,24.29,23.95,24.25,283500.0,23.3837,23.4997,23.1708,23.461,283500.0
2021-11-05 14:00:00,24.25,24.4,24.23,24.37,202682.0,23.461,23.6062,23.4417,23.5771,202682.0
2021-11-05 14:30:00,24.36,24.36,24.17,24.19,232675.0,23.5675,23.5675,23.3837,23.403,232675.0
2021-11-05 15:00:00,24.19,24.27,24.1,24.26,402917.0,23.403,23.4804,23.3159,23.4707,402917.0
2021-11-05 15:30:00,24.26,24.46,24.26,24.37,1214992.0,23.4707,23.6642,23.4707,23.5771,1214992.0
2021-11-08 09:30:00,24.45,24.78,24.33,24.36,320279.0,23.6545,23.9738,23.5384,23.5675,320279.0
2021-11-08 10:00:00,24.36,24.46,24.21,24.23,362660.0,23.5675,23.6642,23.4224,23.4417,362660.0
2021-11-08 10:30:00,24.23,24.26,24.03,24.19,277036.0,23.4417,23.4707,23.2482,23.403,277036.0
2021-11-08 11:00:00,24.19,24.35,24.19,24.32,247405.0,23.403,23.5578,23.403,23.5288,247405.0
2021-11-08 11:30:00,24.32,24.34,24.09,24.09,233311.0,23.5288,23.5481,23.3063,23.3063,233311.0
2021-11-08 12:00:00,24.08,24.18,24.03,24.18,227396.0,23.2966,23.3933,23.2482,23.3933,227396.0
2021-11-08 12:30:00,24.18,24.22,24.07,24.08,171380.0,23.3933,23.432,23.2869,23.2966,171380.0
2021-11-08 13:00:00,24.07,24.13,24.01,24.01,183034.0,23.2869,23.345,23.2289,23.2289,183034.0
2021-11-08 13:30:00,24.02,24.06,23.98,24.05,179282.0,23.2385,23.2772,23.1998,23.2676,179282.0
2021-11-08 14:00:00,24.05,24.09,23.96,23.99,153960.0,23.2676,23.3063,23.1805,23.2095,153960.0
2021-11-08 14:30:00,24.0,24.07,23.99,24.05,119958.0,23.2192,23.2869,23.2095,23.2676,119958.0
2021-11-08 15:00:00,24.05,24.1,23.99,24.02,164583.0,23.2676,23.3159,23.2095,23.2385,164583.0
2021-11-08 15:30:00,24.02,24.09,23.98,24.06,641401.0,23.2385,23.3063,23.1998,23.2772,641401.0
2021-11-09 09:30:00,24.03,24.3,23.82,23.83,249250.0,23.2482,23.5094,23.045,23.0547,249250.0
2021-11-09 10:00:00,23.82,23.87,23.6,23.71,187695.0,23.045,23.0934,22.8322,22.9386,187695.0
2021-11-09 10:30:00,23.72,23.76,23.55,23.56,168251.0,22.9483,22.987,22.7838,22.7935,168251.0
2021-11-09 11:00:00,23.56,23.6,23.41,23.45,179738.0,22.7935,22.8322,22.6484,22.6871,179738.0
2021-11-09 11:30:00,23.45,23.65,23.44,23.52,200925.0,22.6871,22.8806,22.6774,22.7548,200925.0
2021-11-09 12:00:00,23.51,23.54,23.47,23.5,251815.0,22.7451,22.7741,22.7064,22.7354,251815.0
2021-11-09 12:30:00,23.5,23.61,23.46,23.56,117458.0,22.7354,22.8419,22.6968,22.7935,117458.0
2021-11-09 13:00:00,23.57,23.62,23.51,23.55,174752.0,22.8032,22.8515,22.7451,22.7838,174752.0
2021-11-09 13:30:00,23.55,23.57,23.46,23.53,187743.0,22.7838,22.8032,22.6968,22.7645,187743.0
2021-11-09 14:00:00,23.52,23.62,23.51,23.55,163213.0,22.7548,22.8515,22.7451,22.7838,163213.0
2021-11-09 14:30:00,23.55,23.58,23.49,23.58,119088.0,22.7838,22.8128,22.7258,22.8128,119088.0
2021-11-09 15:00:00,23.57,23.68,23.56,23.62,201586.0,22.8032,22.9096,22.7935,22.8515,201586.0
2021-11-09 15:30:00,23.62,23.76,23.58,23.73,608082.0,22.8515,22.987,22.8128,22.958,608082.0
2021-11-10 09:30:00,23.7,23.76,23.45,23.7,139140.0,22.9289,22.987,22.6871,22.9289,139140.0
2021-11-10 10:00:00,23.69,23.88,23.61,23.63,148569.0,22.9193,23.1031,22.8419,22.8612,148569.0
2021-11-10 10:30:00,23.63,23.73,23.6,23.7,84894.0,22.8612,22.958,22.8322,22.9289,84894.0
2021-11-10 11:00:00,23.71,23.84,23.71,23.76,164786.0,22.9386,23.0644,22.9386,22.987,164786.0
2021-11-10 11:30:00,23.76,23.83,23.75,23.76,96913.0,22.987,23.0547,22.9773,22.987,96913.0
2021-11-10 12:00:00,23.76,23.8,23.74,23.75,71139.0,22.987,23.0257,22.9676,22.9773,71139.0
2021-11-10 12:30:00,23.76,23.76,23.65,23.69,79384.0,22.987,22.987,22.8806,22.9193,79384.0
2021-11-10 13:00:00,23.7,23.71,23.63,23.64,124729.0,22.9289,22.9386,22.8612,22.8709,124729.0
2021-11-10 13:30:00,23.63,23.67,23.5,23.56,136611.0,22.8612,22.8999,22.7354,22.7935,136611.0
2021-11-10 14:00:00,23.56,23.56,23.45,23.45,119175.0,22.7935,22.7935,22.6871,22.6871,119175.0
2021-11-10 14:30:00,23.45,23.48,23.36,23.46,161859.0,22.6871,22.7161,22.6,22.6968,161859.0
2021-11-10 15:00:00,23.47,23.53,23.44,23.5,189069.0,22.7064,22.7645,22.6774,22.7354,189069.0
2021-11-10 15:30:00,23.49,23.57,23.44,23.5,679095.0,22.7258,22.8032,22.6774,22.7354,679095.0
2021-11-11 09:30:00,23.61,23.87,23.47,23.82,121760.0,22.8419,23.0934,22.7064,23.045,121760.0
2021-11-11 10:00:00,23.81,23.86,23.72,23.74,77509.0,23.0354,23.0837,22.9483,22.9676,77509.0
2021-11-11 10:30:00,23.73,23.78,23.67,23.73,100770.0,22.958,23.0063,22.8999,22.958,100770.0
2021-11-11 11:00:00,23.74,23.77,23.68,23.68,119009.0,22.9676,22.9967,22.9096,22.9096,119009.0
2021-11-11 11:30:00,23.68,23.78,23.68,23.73,79678.0,22.9096,23.0063,22.9096,22.958,79678.0
2021-11-11 12:00:00,23.73,23.74,23.67,23.69,62845.0,22.958,22.9676,22.8999,22.9193,62845.0
2021-11-11 12:30:00,23.69,23.74,23.65,23.74,187792.0,22.9193,22.9676,22.8806,22.9676,187792.0
2021-11-11 13:00:00,23.74,23.76,23.69,23.74,101624.0,22.9676,22.987,22.9193,22.9676,101624.0
2021-11-11 13:30:00,23.73,23.78,23.69,23.78,134908.0,22.958,23.0063,22.9193,23.0063,134908.0
2021-11-11 14:00:00,23.77,23.83,23.77,23.79,69811.0,22.9967,23.0547,22.9967,23.016,69811.0
2021-11-11 14:30:00,23.78,23.8,23.7,23.74,90865.0,23.0063,23.0257,22.9289,22.9676,90865.0
2021-11-11 15:00:00,23.74,23.74,23.69,23.73,116052.0,22.9676,22.9676,22.9193,22.958,116052.0
2021-11-11 15:30:00,23.73,23.78,23.58,23.6,628380.0,22.958,23.0063,22.8128,22.8322,628380.0
2021-11-12 09:30:00,23.8,23.87,23.63,23.79,151731.0,23.0257,23.0934,22.8612,23.016,151731.0
2021-11-12 10:00:00,23.78,23.82,23.68,23.77,112069.0,23.0063,23.045,22.9096,22.9967,112069.0
2021-11-12 10:30:00,23.77,23.83,23.75,23.77,66288.0,22.9967,23.0547,22.9773,22.9967,66288.0
2021-11-12 11:00:00,23.77,23.86,23.74,23.84,92837.0,22.9967,23.0837,22.9676,23.0644,92837.0
2021-11-12 11:30:00,23.84,23.86,23.79,23.85,60166.0,23.0644,23.0837,23.016,23.0741,60166.0
2021-11-12 12:00:00,23.86,23.87,23.8,23.87,75731.0,23.0837,23.0934,23.0257,23.0934,75731.0
2021-11-12 12:30:00,23.87,23.89,23.83,23.86,90677.0,23.0934,23.1128,23.0547,23.0837,90677.0
2021-11-12 13:00:00,23.86,23.9,23.8,23.8,62607.0,23.0837,23.1224,23.0257,23.0257,62607.0
2021-11-12 13:30:00,23.8,23.82,23.74,23.81,103523.0,23.0257,23.045,22.9676,23.0354,103523.0
2021-11-12 14:00:00,23.8,23.82,23.73,23.73,54961.0,23.0257,23.045,22.958,22.958,54961.0
2021-11-12 14:30:00,23.73,23.77,23.7,23.76,75000.0,22.958,22.9967,22.9289,22.987,75000.0
2021-11-12 15:00:00,23.76,23.78,23.71,23.78,91831.0,22.987,23.0063,22.9386,23.0063,91831.0
2021-11-12 15:30:00,23.78,23.85,23.76,23.83,464621.0,23.0063,23.0741,22.987,23.0547,464621.0
2021-11-15 09:30:00,23.74,23.95,23.73,23.94,118184.0,22.9676,23.1708,22.958,23.1611,118184.0
2021-11-15 10:00:00,23.94,24.0,23.85,23.94,95697.0,23.1611,23.2192,23.0741,23.1611,95697.0
2021-11-15 10:30:00,23.94,23.95,23.77,23.79,104965.0,23.1611,23.1708,22.9967,23.016,104965.0
2021-11-15 11:00:00,23.79,23.82,23.66,23.67,77828.0,23.016,23.045,22.8902,22.8999,77828.0
2021-11-15 11:30:00,23.67,23.69,23.58,23.69,123187.0,22.8999,22.9193,22.8128,22.9193,123187.0
2021-11-15 12:00:00,23.68,23.71,23.61,23.64,63274.0,22.9096,22.9386,22.8419,22.8709,63274.0
2021-11-15 12:30:00,23.64,23.65,23.59,23.62,88053.0,22.8709,22.8806,22.8225,22.8515,88053.0
2021-11-15 13:00:00,23.63,23.63,23.57,23.6,97888.0,22.8612,22.8612,22.8032,22.8322,97888.0
2021-11-15 13:30:00,23.6,23.61,23.57,23.58,64958.0,22.8322,22.8419,22.8032,22.8128,64958.0
2021-11-15 14:00:00,23.57,23.57,23.51,23.55,96960.0,22.8032,22.8032,22.7451,22.7838,96960.0
2021-11-15 14:30:00,23.55,23.58,23.52,23.55,107418.0,22.7838,22.8128,22.7548,22.7838,107418.0
2021-11-15 15:00:00,23.54,23.55,23.46,23.5,123146.0,22.7741,22.7838,22.6968,22.7354,123146.0
2021-11-15 15:30:00,23.5,23.51,23.41,23.47,414601.0,22.7354,22.7451,22.6484,22.7064,414601.0
2021-11-16 09:30:00,23.49,23.59,23.36,23.4,211363.0,22.7258,22.8225,22.6,22.6387,211363.0
2021-11-16 10:00:00,23.39,23.48,23.34,23.34,138537.0,22.629,22.7161,22.5807,22.5807,138537.0
2021-11-16 10:30:00,23.35,23.43,23.34,23.43,95544.0,22.5903,22.6677,22.5807,22.6677,95544.0
2021-11-16 11:00:00,23.43,23.58,23.39,23.53,108486.0,22.6677,22.8128,22.629,22.7645,108486.0
2021-11-16 11:30:00,23.53,23.63,23.51,23.59,74360.0,22.7645,22.8612,22.7451,22.8225,74360.0
2021-11-16 12:00:00,23.6,23.68,23.59,23.68,72153.0,22.8322,22.9096,22.8225,22.9096,72153.0
2021-11-16 12:30:00,23.68,23.71,23.65,23.66,67893.0,22.9096,22.9386,22.8806,22.8902,67893.0
2021-11-16 13:00:00,23.66,23.71,23.65,23.7,70034.0,22.8902,22.9386,22.8806,22.9289,70034.0
2021-11-16 13:30:00,23.7,23.7,23.54,23.61,134081.0,22.9289,22.9289,22.7741,22.8419,134081.0
2021-11-16 14:00:00,23.62,23.66,23.61,23.64,59705.0,22.8515,22.8902,22.8419,22.8709,59705.0
2021-11-16 14:30:00,23.64,23.65,23.55,23.56,52965.0,22.8709,22.8806,22.7838,22.7935,52965.0
2021-11-16 15:00:00,23.57,23.64,23.57,23.64,82042.0,22.8032,22.8709,22.8032,22.8709,82042.0
2021-11-16 15:30:00,23.64,23.68,23.6,23.63,409042.0,22.8709,22.9096,22.8322,22.8612,409042.0
2021-11-17 09:30:00,23.5,23.6,23.24,23.29,176573.0,22.7354,22.8322,22.4839,22.5323,176573.0
2021-11-17 10:00:00,23.28,23.36,23.18,23.21,157708.0,22.5226,22.6,22.4259,22.4549,157708.0
2021-11-17 10:30:00,23.21,23.26,23.15,23.2,109585.0,22.4549,22.5033,22.3968,22.4452,109585.0
2021-11-17 11:00:00,23.2,23.21,23.08,23.12,109368.0,22.4452,22.4549,22.3291,22.3678,109368.0
2021-11-17 11:30:00,23.12,23.2,23.1,23.18,100198.0,22.3678,22.4452,22.3485,22.4259,100198.0
2021-11-17 12:00:00,23.18,23.23,23.15,23.21,223393.0,22.4259,22.4742,22.3968,22.4549,223393.0
2021-11-17 12:30:00,23.22,23.36,23.19,23.35,106547.0,22.4646,22.6,22.4355,22.5903,106547.0
2021-11-17 13:00:00,23.35,23.38,23.32,23.35,81385.0,22.5903,22.6194,22.5613,22.5903,81385.0
2021-11-17 13:30:00,23.36,23.37,23.29,23.35,138632.0,22.6,22.6097,22.5323,22.5903,138632.0
2021-11-17 14:00:00,23.36,23.38,23.31,23.37,135405.0,22.6,22.6194,22.5516,22.6097,135405.0
2021-11-17 14:30:00,23.36,23.38,23.34,23.38,101926.0,22.6,22.6194,22.5807,22.6194,101926.0
2021-11-17 15:00:00,23.38,23.4,23.33,23.39,158636.0,22.6194,22.6387,22.571,22.629,158636.0
2021-11-17 15:30:00,23.39,23.44,23.38,23.4,604730.0,22.629,22.6774,22.6194,22.6387,604730.0
2021-11-18 09:30:00,23.46,23.59,23.14,23.23,259857.0,22.6968,22.8225,22.3872,22.4742,259857.0
2021-11-18 10:00:00,23.22,23.24,23.0,23.1,245876.0,22.4646,22.4839,22.2517,22.3485,245876.0
2021-11-18 10:30:00,23.1,23.2,23.09,23.2,131961.0,22.3485,22.4452,22.3388,22.4452,131961.0
2021-11-18 11:00:00,23.2,23.24,23.14,23.23,131590.0,22.4452,22.4839,22.3872,22.4742,131590.0
2021-11-18 11:30:00,23.23,23.26,23.21,23.26,122938.0,22.4742,22.5033,22.4549,22.5033,122938.0
2021-11-18 12:00:00,23.26,23.27,23.19,23.2,86072.0,22.5033,22.5129,22.4355,22.4452,86072.0
2021-11-18 12:30:00,23.2,23.24,23.17,23.19,122631.0,22.4452,22.4839,22.4162,22.4355,122631.0
2021-11-18 13:00:00,23.19,23.21,23.16,23.18,92076.0,22.4355,22.4549,22.4065,22.4259,92076.0
2021-11-18 13:30:00,23.18,23.22,23.14,23.21,183413.0,22.4259,22.4646,22.3872,22.4549,183413.0
2021-11-18 14:00:00,23.2,23.24,23.18,23.21,107714.0,22.4452,22.4839,22.4259,22.4549,107714.0
2021-11-18 14:30:00,23.21,23.3,23.2,23.29,132814.0,22.4549,22.542,22.4452,22.5323,132814.0
2021-11-18 15:00:00,23.28,23.3,23.2,23.28,161003.0,22.5226,22.542,22.4452,22.5226,161003.0
2021-11-18 15:30:00,23.27,23.27,23.17,23.22,697650.0,22.5129,22.5129,22.4162,22.4646,697650.0
2021-11-19 09:30:00,23.0,23.11,22.69,22.71,408080.0,22.2517,22.3581,21.9518,21.9712,408080.0
2021-11-19 10:00:00,22.7,22.72,22.5,22.59,325183.0,21.9615,21.9808,21.768,21.8551,325183.0
2021-11-19 10:30:00,22.58,22.72,22.57,22.68,230081.0,21.8454,21.9808,21.8357,21.9421,230081.0
2021-11-19 11:00:00,22.68,22.75,22.58,22.64,186394.0,21.9421,22.0098,21.8454,21.9034,186394.0
2021-11-19 11:30:00,22.64,22.66,22.42,22.44,220933.0,21.9034,21.9228,21.6906,21.7099,220933.0
2021-11-19 12:00:00,22.43,22.46,22.32,22.39,266800.0,21.7003,21.7293,21.5938,21.6616,266800.0
2021-11-19 12:30:00,22.4,22.49,22.4,22.46,145910.0,21.6712,21.7583,21.6712,21.7293,145910.0
2021-11-19 13:00:00,22.46,22.47,22.3,22.31,119691.0,21.7293,21.739,21.5745,21.5842,119691.0
2021-11-19 13:30:00,22.3,22.32,22.22,22.3,130389.0,21.5745,21.5938,21.4971,21.5745,130389.0
2021-11-19 14:00:00,22.3,22.54,22.18,22.18,350990.0,21.5745,21.8067,21.4584,21.4584,350990.0
2021-11-19 14:30:00,22.17,22.2,22.12,22.18,142690.0,21.4487,21.4777,21.4003,21.4584,142690.0
2021-11-19 15:00:00,22.18,22.21,22.1,22.2,312672.0,21.4584,21.4874,21.381,21.4777,312672.0
2021-11-19 15:30:00,22.2,22.22,22.1,22.14,745613.0,21.4777,21.4971,21.381,21.4197,745613.0
2021-11-22 09:30:00,22.33,22.48,21.9,22.48,485513.0,21.6035,21.7486,21.1875,21.7486,485513.0
2021-11-22 10:00:00,22.48,22.58,22.37,22.51,329978.0,21.7486,21.8454,21.6422,21.7777,329978.0
2021-11-22 10:30:00,22.51,22.55,22.4,22.5,202322.0,21.7777,21.8164,21.6712,21.768,202322.0
2021-11-22 11:00:00,22.5,22.51,22.39,22.5,187886.0,21.768,21.7777,21.6616,21.768,187886.0
2021-11-22 11:30:00,22.5,22.57,22.42,22.47,369720.0,21.768,21.8357,21.6906,21.739,369720.0
2021-11-22 12:00:00,22.47,22.5,22.23,22.33,308362.0,21.739,21.768,21.5068,21.6035,308362.0
2021-11-22 12:30:00,22.33,22.51,22.32,22.44,215376.0,21.6035,21.7777,21.5938,21.7099,215376.0
2021-11-22 13:00:00,22.44,22.47,22.38,22.45,308188.0,21.7099,21.739,21.6519,21.7196,308188.0
2021-11-22 13:30:00,22.45,22.67,22.44,22.61,213467.0,21.7196,21.9325,21.7099,21.8744,213467.0
2021-11-22 14:00:00,22.61,22.66,22.59,22.63,180753.0,21.8744,21.9228,21.8551,21.8938,180753.0
2021-11-22 14:30:00,22.63,22.72,22.62,22.7,152848.0,21.8938,21.9808,21.8841,21.9615,152848.0
2021-11-22 15:00:00,22.7,22.71,22.6,22.64,281295.0,21.9615,21.9712,21.8647,21.9034,281295.0
2021-11-22 15:30:00,22.64,22.67,22.43,22.45,772865.0,21.9034,21.9325,21.7003,21.7196,772865.0
2021-11-23 09:30:00,22.48,22.59,22.35,22.57,225714.0,21.7486,21.8551,21.6229,21.8357,225714.0
2021-11-23 10:00:00,22.57,22.59,22.34,22.35,316039.0,21.8357,21.8551,21.6132,21.6229,316039.0
2021-11-23 10:30:00,22.34,22.37,22.15,22.19,157831.0,21.6132,21.6422,21.4294,21.4681,157831.0
2021-11-23 11:00:00,22.2,22.28,22.14,22.18,134347.0,21.4777,21.5551,21.4197,21.4584,134347.0
2021-11-23 11:30:00,22.18,22.22,22.1,22.15,131293.0,21.4584,21.4971,21.381,21.4294,131293.0
2021-11-23 12:00:00,22.15,22.18,22.09,22.17,114033.0,21.4294,21.4584,21.3713,21.4487,114033.0
2021-11-23 12:30:00,22.17,22.19,22.08,22.08,100021.0,21.4487,21.4681,21.3616,21.3616,100021.0
2021-11-23 13:00:00,22.09,22.12,22.03,22.07,133699.0,21.3713,21.4003,21.3133,21.352,133699.0
2021-11-23 13:30:00,22.06,22.22,22.03,22.14,157777.0,21.3423,21.4971,21.3133,21.4197,157777.0
2021-11-23 14:00:00,22.15,22.17,22.09,22.14,170109.0,21.4294,21.4487,21.3713,21.4197,170109.0
2021-11-23 14:30:00,22.14,22.2,22.07,22.11,137616.0,21.4197,21.4777,21.352,21.3907,137616.0
2021-11-23 15:00:00,22.11,22.13,22.04,22.12,177345.0,21.3907,21.41,21.3229,21.4003,177345.0
2021-11-23 15:30:00,22.12,22.23,22.09,22.16,552545.0,21.4003,21.5068,21.3713,21.439,552545.0
2021-11-24 09:30:00,22.02,22.07,21.7,21.89,224708.0,21.3036,21.352,20.994,21.1778,224708.0
2021-11-24 10:00:00,21.89,22.01,21.86,21.98,160463.0,21.1778,21.2939,21.1488,21.2649,160463.0
2021-11-24 10:30:00,21.99,22.03,21.85,21.86,121200.0,21.2746,21.3133,21.1391,21.1488,121200.0
2021-11-24 11:00:00,21.87,21.95,21.86,21.91,120569.0,21.1585,21.2359,21.1488,21.1972,120569.0
2021-11-24 11:30:00,21.92,21.96,21.85,21.94,97440.0,21.2069,21.2456,21.1391,21.2262,97440.0
2021-11-24 12:00:00,21.95,21.97,21.88,21.89,113222.0,21.2359,21.2552,21.1682,21.1778,113222.0
2021-11-24 12:30:00,21.9,22.0,21.9,21.98,60685.0,21.1875,21.2843,21.1875,21.2649,60685.0
2021-11-24 13:00:00,21.98,22.01,21.93,21.98,119200.0,21.2649,21.2939,21.2165,21.2649,119200.0
2021-11-24 13:30:00,21.99,21.99,21.92,21.93,111286.0,21.2746,21.2746,21.2069,21.2165,111286.0
2021-11-24 14:00:00,21.93,21.97,21.86,21.87,122535.0,21.2165,21.2552,21.1488,21.1585,122535.0
2021-11-24 14:30:00,21.87,21.92,21.86,21.87,100642.0,21.1585,21.2069,21.1488,21.1585,100642.0
2021-11-24 15:00:00,21.86,21.91,21.83,21.91,135426.0,21.1488,21.1972,21.1198,21.1972,135426.0
2021-11-24 15:30:00,21.91,22.04,21.9,21.98,717560.0,21.1972,21.3229,21.1875,21.2649,717560.0
2021-11-26 09:30:00,21.45,21.52,21.18,21.49,444712.0,20.7521,20.8199,20.4909,20.7908,444712.0
2021-11-26 10:00:00,21.49,21.61,21.37,21.61,312244.0,20.7908,20.9069,20.6747,20.9069,312244.0
2021-11-26 10:30:00,21.61,21.65,21.54,21.6,306912.0,20.9069,20.9456,20.8392,20.8973,306912.0
2021-11-26 11:00:00,21.59,21.61,21.49,21.52,245368.0,20.8876,20.9069,20.7908,20.8199,245368.0
2021-11-26 11:30:00,21.51,21.56,21.4,21.48,216462.0,20.8102,20.8586,20.7038,20.7812,216462.0
2021-11-26 12:00:00,21.49,21.55,21.48,21.51,188458.0,20.7908,20.8489,20.7812,20.8102,188458.0
2021-11-26 12:30:00,21.51,21.59,21.36,21.43,499918.0,20.8102,20.8876,20.6651,20.7328,499918.0
2021-11-29 09:30:00,21.7,21.78,21.36,21.45,330192.0,20.994,21.0714,20.6651,20.7521,330192.0
2021-11-29 10:00:00,21.45,21.54,21.42,21.44,190311.0,20.7521,20.8392,20.7231,20.7425,190311.0
2021-11-29 10:30:00,21.43,21.47,21.35,21.41,140794.0,20.7328,20.7715,20.6554,20.7134,140794.0
2021-11-29 11:00:00,21.4,21.51,21.4,21.45,154999.0,20.7038,20.8102,20.7038,20.7521,154999.0
2021-11-29 11:30:00,21.45,21.5,21.41,21.45,118766.0,20.7521,20.8005,20.7134,20.7521,118766.0
2021-11-29 12:00:00,21.45,21.61,21.45,21.61,85100.0,20.7521,20.9069,20.7521,20.9069,85100.0
2021-11-29 12:30:00,21.61,21.7,21.61,21.7,185175.0,20.9069,20.994,20.9069,20.994,185175.0
2021-11-29 13:00:00,21.7,21.76,21.68,21.74,173881.0,20.994,21.0521,20.9747,21.0327,173881.0
2021-11-29 13:30:00,21.75,21.83,21.73,21.8,187959.0,21.0424,21.1198,21.023,21.0908,187959.0
2021-11-29 14:00:00,21.8,21.85,21.75,21.84,160544.0,21.0908,21.1391,21.0424,21.1295,160544.0
2021-11-29 14:30:00,21.84,21.92,21.82,21.89,200125.0,21.1295,21.2069,21.1101,21.1778,200125.0
2021-11-29 15:00:00,21.9,21.98,21.87,21.92,277855.0,21.1875,21.2649,21.1585,21.2069,277855.0
2021-11-29 15:30:00,21.91,21.96,21.8,21.81,980063.0,21.1972,21.2456,21.0908,21.1004,980063.0
2021-11-30 09:30:00,21.61,21.69,21.39,21.46,308633.0,20.9069,20.9843,20.6941,20.7618,308633.0
2021-11-30 10:00:00,21.47,21.86,21.46,21.84,744040.0,20.7715,21.1488,20.7618,21.1295,744040.0
2021-11-30 10:30:00,21.85,21.93,21.72,21.73,400913.0,21.1391,21.2165,21.0134,21.023,400913.0
2021-11-30 11:00:00,21.72,21.93,21.55,21.78,445560.0,21.0134,21.2165,20.8489,21.0714,445560.0
2021-11-30 11:30:00,21.77,21.77,21.51,21.61,246074.0,21.0617,21.0617,20.8102,20.9069,246074.0
2021-11-30 12:00:00,21.6,21.63,21.47,21.63,264962.0,20.8973,20.9263,20.7715,20.9263,264962.0
2021-11-30 12:30:00,21.63,21.73,21.6,21.61,270672.0,20.9263,21.023,20.8973,20.9069,270672.0
2021-11-30 13:00:00,21.62,21.62,21.49,21.55,249974.0,20.9166,20.9166,20.7908,20.8489,249974.0
2021-11-30 13:30:00,21.55,21.75,21.54,21.75,342093.0,20.8489,21.0424,20.8392,21.0424,342093.0
2021-11-30 14:00:00,21.75,21.8,21.6,21.61,337726.0,21.0424,21.0908,20.8973,20.9069,337726.0
2021-11-30 14:30:00,21.61,21.63,21.48,21.52,446819.0,20.9069,20.9263,20.7812,20.8199,446819.0
2021-11-30 15:00:00,21.52,21.59,21.44,21.46,680086.0,20.8199,20.8876,20.7425,20.7618,680086.0
2021-11-30 15:30:00,21.46,21.7,21.4,21.61,2042882.0,20.7618,20.994,20.7038,20.9069,2042882.0
2021-12-01 09:30:00,22.06,22.15,21.83,21.85,239363.0,21.3423,21.4294,21.1198,21.1391,239363.0
2021-12-01 10:00:00,21.86,22.07,21.86,22.02,249316.0,21.1488,21.352,21.1488,21.3036,249316.0
2021-12-01 10:30:00,22.02,22.07,21.9,21.94,152583.0,21.3036,21.352,21.1875,21.2262,152583.0
2021-12-01 11:00:00,21.95,21.95,21.83,21.84,218405.0,21.2359,21.2359,21.1198,21.1295,218405.0
2021-12-01 11:30:00,21.84,21.88,21.73,21.76,166076.0,21.1295,21.1682,21.023,21.0521,166076.0
2021-12-01 12:00:00,21.76,21.81,21.73,21.74,89548.0,21.0521,21.1004,21.023,21.0327,89548.0
2021-12-01 12:30:00,21.74,21.78,21.52,21.52,208923.0,21.0327,21.0714,20.8199,20.8199,208923.0
2021-12-01 13:00:00,21.52,21.57,21.48,21.53,192905.0,20.8199,20.8682,20.7812,20.8295,192905.0
2021-12-01 13:30:00,21.53,21.67,21.49,21.57,226512.0,20.8295,20.965,20.7908,20.8682,226512.0
2021-12-01 14:00:00,21.57,21.65,21.45,21.63,241410.0,20.8682,20.9456,20.7521,20.9263,241410.0
2021-12-01 14:30:00,21.62,21.63,21.41,21.42,177755.0,20.9166,20.9263,20.7134,20.7231,177755.0
2021-12-01 15:00:00,21.43,21.45,21.16,21.26,384202.0,20.7328,20.7521,20.4716,20.5683,384202.0
2021-12-01 15:30:00,21.26,21.39,21.09,21.11,749394.0,20.5683,20.6941,20.4039,20.4232,749394.0
2021-12-02 09:30:00,21.2,21.57,21.15,21.39,156300.0,20.5103,20.8682,20.4619,20.6941,156300.0
2021-12-02 10:00:00,21.4,21.49,21.29,21.39,191861.0,20.7038,20.7908,20.5973,20.6941,191861.0
2021-12-02 10:30:00,21.39,21.43,21.15,21.42,146703.0,20.6941,20.7328,20.4619,20.7231,146703.0
2021-12-02 11:00:00,21.42,21.46,21.37,21.45,119659.0,20.7231,20.7618,20.6747,20.7521,119659.0
2021-12-02 11:30:00,21.46,21.48,21.33,21.42,130543.0,20.7618,20.7812,20.636,20.7231,130543.0
2021-12-02 12:00:00,21.43,21.51,21.38,21.48,90009.0,20.7328,20.8102,20.6844,20.7812,90009.0
2021-12-02 12:30:00,21.48,21.51,21.43,21.46,72496.0,20.7812,20.8102,20.7328,20.7618,72496.0
2021-12-02 13:00:00,21.46,21.47,21.32,21.33,146500.0,20.7618,20.7715,20.6264,20.636,146500.0
2021-12-02 13:30:00,21.34,21.56,21.31,21.55,109480.0,20.6457,20.8586,20.6167,20.8489,109480.0
2021-12-02 14:00:00,21.55,21.64,21.54,21.64,115476.0,20.8489,20.936,20.8392,20.936,115476.0
2021-12-02 14:30:00,21.64,21.65,21.56,21.62,150760.0,20.936,20.9456,20.8586,20.9166,150760.0
2021-12-02 15:00:00,21.62,21.73,21.61,21.72,164058.0,20.9166,21.023,20.9069,21.0134,164058.0
2021-12-02 15:30:00,21.71,21.79,21.63,21.72,872287.0,21.0037,21.0811,20.9263,21.0134,872287.0
2021-12-03 09:30:00,21.68,21.75,21.53,21.56,123162.0,20.9747,21.0424,20.8295,20.8586,123162.0
2021-12-03 10:00:00,21.56,21.66,21.48,21.63,111419.0,20.8586,20.9553,20.7812,20.9263,111419.0
2021-12-03 10:30:00,21.62,21.63,21.45,21.5,115320.0,20.9166,20.9263,20.7521,20.8005,115320.0
2021-12-03 11:00:00,21.48,21.57,21.45,21.51,93047.0,20.7812,20.8682,20.7521,20.8102,93047.0
2021-12-03 11:30:00,21.51,21.71,21.49,21.55,182530.0,20.8102,21.0037,20.7908,20.8489,182530.0
2021-12-03 12:00:00,21.54,21.68,21.53,21.64,127830.0,20.8392,20.9747,20.8295,20.936,127830.0
2021-12-03 12:30:00,21.64,21.74,21.59,21.65,90070.0,20.936,21.0327,20.8876,20.9456,90070.0
2021-12-03 13:00:00,21.66,21.76,21.62,21.73,90597.0,20.9553,21.0521,20.9166,21.023,90597.0
2021-12-03 13:30:00,21.72,21.74,21.64,21.69,92851.0,21.0134,21.0327,20.936,20.9843,92851.0
2021-12-03 14:00:00,21.7,21.71,21.56,21.66,125621.0,20.994,21.0037,20.8586,20.9553,125621.0
2021-12-03 14:30:00,21.66,21.67,21.57,21.6,106448.0,20.9553,20.965,20.8682,20.8973,106448.0
2021-12-03 15:00:00,21.6,21.7,21.56,21.66,143354.0,20.8973,20.994,20.8586,20.9553,143354.0
2021-12-03 15:30:00,21.67,21.78,21.59,21.76,514653.0,20.965,21.0714,20.8876,21.0521,514653.0
2021-12-06 09:30:00,21.71,22.04,21.71,21.96,109972.0,21.0037,21.3229,21.0037,21.2456,109972.0
2021-12-06 10:00:00,21.97,22.0,21.88,21.96,136030.0,21.2552,21.2843,21.1682,21.2456,136030.0
2021-12-06 10:30:00,21.97,21.99,21.75,21.86,211210.0,21.2552,21.2746,21.0424,21.1488,211210.0
2021-12-06 11:00:00,21.86,21.86,21.65,21.8,215645.0,21.1488,21.1488,20.9456,21.0908,215645.0
2021-12-06 11:30:00,21.79,21.84,21.73,21.76,115036.0,21.0811,21.1295,21.023,21.0521,115036.0
2021-12-06 12:00:00,21.76,21.81,21.72,21.75,80300.0,21.0521,21.1004,21.0134,21.0424,80300.0
2021-12-06 12:30:00,21.75,21.81,21.69,21.81,131594.0,21.0424,21.1004,20.9843,21.1004,131594.0
2021-12-06 13:00:00,21.81,21.86,21.79,21.83,98876.0,21.1004,21.1488,21.0811,21.1198,98876.0
2021-12-06 13:30:00,21.83,21.9,21.79,21.88,121019.0,21.1198,21.1875,21.0811,21.1682,121019.0
2021-12-06 14:00:00,21.88,22.0,21.87,21.99,138940.0,21.1682,21.2843,21.1585,21.2746,138940.0
2021-12-06 14:30:00,21.99,22.03,21.89,21.92,136227.0,21.2746,21.3133,21.1778,21.2069,136227.0
2021-12-06 15:00:00,21.92,21.95,21.85,21.89,150550.0,21.2069,21.2359,21.1391,21.1778,150550.0
2021-12-06 15:30:00,21.89,21.92,21.84,21.88,411251.0,21.1778,21.2069,21.1295,21.1682,411251.0
2021-12-07 09:30:00,22.1,22.29,22.0,22.18,227769.0,21.381,21.5648,21.2843,21.4584,227769.0
2021-12-07 10:00:00,22.18,22.3,22.1,22.12,161503.0,21.4584,21.5745,21.381,21.4003,161503.0
2021-12-07 10:30:00,22.12,22.31,22.11,22.26,121514.0,21.4003,21.5842,21.3907,21.5358,121514.0
2021-12-07 11:00:00,22.26,22.29,22.19,22.23,86403.0,21.5358,21.5648,21.4681,21.5068,86403.0
2021-12-07 11:30:00,22.23,22.26,22.14,22.15,83051.0,21.5068,21.5358,21.4197,21.4294,83051.0
2021-12-07 12:00:00,22.14,22.23,22.13,22.2,97395.0,21.4197,21.5068,21.41,21.4777,97395.0
2021-12-07 12:30:00,22.2,22.22,22.14,22.21,71785.0,21.4777,21.4971,21.4197,21.4874,71785.0
2021-12-07 13:00:00,22.21,22.21,22.11,22.13,104609.0,21.4874,21.4874,21.3907,21.41,104609.0
2021-12-07 13:30:00,22.14,22.18,22.12,22.13,102733.0,21.4197,21.4584,21.4003,21.41,102733.0
2021-12-07 14:00:00,22.13,22.14,22.07,22.12,91488.0,21.41,21.4197,21.352,21.4003,91488.0
2021-12-07 14:30:00,22.11,22.15,22.07,22.11,136326.0,21.3907,21.4294,21.352,21.3907,136326.0
2021-12-07 15:00:00,22.1,22.12,21.79,22.07,1315197.0,21.381,21.4003,21.0811,21.352,1315197.0
2021-12-07 15:30:00,22.07,22.12,21.95,21.99,687310.0,21.352,21.4003,21.2359,21.2746,687310.0
2021-12-08 09:30:00,22.0,22.38,21.93,22.35,290240.0,21.2843,21.6519,21.2165,21.6229,290240.0
2021-12-08 10:00:00,22.34,22.41,22.2,22.22,147776.0,21.6132,21.6809,21.4777,21.4971,147776.0
2021-12-08 10:30:00,22.21,22.28,22.15,22.15,103832.0,21.4874,21.5551,21.4294,21.4294,103832.0
2021-12-08 11:00:00,22.16,22.28,22.15,22.21,129374.0,21.439,21.5551,21.4294,21.4874,129374.0
2021-12-08 11:30:00,22.22,22.33,22.2,22.29,87749.0,21.4971,21.6035,21.4777,21.5648,87749.0
2021-12-08 12:00:00,22.29,22.31,22.24,22.27,55326.0,21.5648,21.5842,21.5164,21.5455,55326.0
2021-12-08 12:30:00,22.27,22.31,22.23,22.3,52339.0,21.5455,21.5842,21.5068,21.5745,52339.0
2021-12-08 13:00:00,22.29,22.32,22.24,22.32,63032.0,21.5648,21.5938,21.5164,21.5938,63032.0
2021-12-08 13:30:00,22.32,22.39,22.3,22.37,162258.0,21.5938,21.6616,21.5745,21.6422,162258.0
2021-12-08 14:00:00,22.37,22.4,22.32,22.33,91279.0,21.6422,21.6712,21.5938,21.6035,91279.0
2021-12-08 14:30:00,22.33,22.36,22.31,22.35,121477.0,21.6035,21.6325,21.5842,21.6229,121477.0
2021-12-08 15:00:00,22.36,22.42,22.34,22.4,284065.0,21.6325,21.6906,21.6132,21.6712,284065.0
2021-12-08 15:30:00,22.4,22.4,22.15,22.17,704196.0,21.6712,21.6712,21.4294,21.4487,704196.0
2021-12-09 09:30:00,22.01,22.21,21.71,21.94,109509.0,21.2939,21.4874,21.0037,21.2262,109509.0
2021-12-09 10:00:00,21.94,22.13,21.9,22.02,177262.0,21.2262,21.41,21.1875,21.3036,177262.0
2021-12-09 10:30:00,22.03,22.05,22.0,22.0,88422.0,21.3133,21.3326,21.2843,21.2843,88422.0
2021-12-09 11:00:00,22.01,22.03,21.91,21.96,104222.0,21.2939,21.3133,21.1972,21.2456,104222.0
2021-12-09 11:30:00,21.96,21.98,21.93,21.93,71766.0,21.2456,21.2649,21.2165,21.2165,71766.0
2021-12-09 12:00:00,21.94,21.95,21.88,21.89,56282.0,21.2262,21.2359,21.1682,21.1778,56282.0
2021-12-09 12:30:00,21.89,21.94,21.88,21.92,28766.0,21.1778,21.2262,21.1682,21.2069,28766.0
2021-12-09 13:00:00,21.92,21.92,21.85,21.86,50890.0,21.2069,21.2069,21.1391,21.1488,50890.0
2021-12-09 13:30:00,21.86,21.94,21.85,21.9,49446.0,21.1488,21.2262,21.1391,21.1875,49446.0
2021-12-09 14:00:00,21.91,21.93,21.86,21.87,55099.0,21.1972,21.2165,21.1488,21.1585,55099.0
2021-12-09 14:30:00,21.87,21.87,21.78,21.79,60756.0,21.1585,21.1585,21.0714,21.0811,60756.0
2021-12-09 15:00:00,21.79,21.84,21.77,21.82,130894.0,21.0811,21.1295,21.0617,21.1101,130894.0
2021-12-09 15:30:00,21.82,21.85,21.76,21.78,379182.0,21.1101,21.1391,21.0521,21.0714,379182.0
2021-12-10 09:30:00,21.91,22.53,21.68,21.73,89391.0,21.1972,21.797,20.9747,21.023,89391.0
2021-12-10 10:00:00,21.74,21.79,21.67,21.74,72703.0,21.0327,21.0811,20.965,21.0327,72703.0
2021-12-10 10:30:00,21.74,21.76,21.65,21.67,70985.0,21.0327,21.0521,20.9456,20.965,70985.0
2021-12-10 11:00:00,21.67,21.67,21.56,21.63,35185.0,20.965,20.965,20.8586,20.9263,35185.0
2021-12-10 11:30:00,21.63,21.67,21.6,21.64,40502.0,20.9263,20.965,20.8973,20.936,40502.0
2021-12-10 12:00:00,21.64,21.7,21.62,21.64,58420.0,20.936,20.994,20.9166,20.936,58420.0
2021-12-10 12:30:00,21.64,21.65,21.57,21.58,31420.0,20.936,20.9456,20.8682,20.8779,31420.0
2021-12-10 13:00:00,21.57,21.62,21.57,21.61,35530.0,20.8682,20.9166,20.8682,20.9069,35530.0
2021-12-10 13:30:00,21.61,21.82,21.6,21.8,347237.0,20.9069,21.1101,20.8973,21.0908,347237.0
2021-12-10 14:00:00,21.8,21.83,21.75,21.82,278054.0,21.0908,21.1198,21.0424,21.1101,278054.0
2021-12-10 14:30:00,21.83,21.91,21.82,21.89,385423.0,21.1198,21.1972,21.1101,21.1778,385423.0
2021-12-10 15:00:00,21.9,21.92,21.81,21.85,497737.0,21.1875,21.2069,21.1004,21.1391,497737.0
2021-12-10 15:30:00,21.85,21.9,21.81,21.86,497906.0,21.1391,21.1875,21.1004,21.1488,497906.0
2021-12-13 09:30:00,21.87,21.92,21.44,21.47,186882.0,21.1585,21.2069,20.7425,20.7715,186882.0
2021-12-13 10:00:00,21.46,21.5,21.33,21.5,142299.0,20.7618,20.8005,20.636,20.8005,142299.0
2021-12-13 10:30:00,21.49,21.55,21.46,21.5,109381.0,20.7908,20.8489,20.7618,20.8005,109381.0
2021-12-13 11:00:00,21.5,21.52,21.42,21.47,258060.0,20.8005,20.8199,20.7231,20.7715,258060.0
2021-12-13 11:30:00,21.47,21.5,21.39,21.43,53858.0,20.7715,20.8005,20.6941,20.7328,53858.0
2021-12-13 12:00:00,21.43,21.48,21.39,21.48,47388.0,20.7328,20.7812,20.6941,20.7812,47388.0
2021-12-13 12:30:00,21.48,21.5,21.45,21.48,61102.0,20.7812,20.8005,20.7521,20.7812,61102.0
2021-12-13 13:00:00,21.49,21.65,21.48,21.65,141724.0,20.7908,20.9456,20.7812,20.9456,141724.0
2021-12-13 13:30:00,21.65,21.65,21.59,21.63,94903.0,20.9456,20.9456,20.8876,20.9263,94903.0
2021-12-13 14:00:00,21.63,21.63,21.55,21.6,61283.0,20.9263,20.9263,20.8489,20.8973,61283.0
2021-12-13 14:30:00,21.6,21.61,21.57,21.57,48835.0,20.8973,20.9069,20.8682,20.8682,48835.0
2021-12-13 15:00:00,21.57,21.62,21.55,21.57,150280.0,20.8682,20.9166,20.8489,20.8682,150280.0
2021-12-13 15:30:00,21.57,21.59,21.43,21.46,477005.0,20.8682,20.8876,20.7328,20.7618,477005.0
2021-12-14 09:30:00,21.4,21.43,21.25,21.4,252772.0,20.7038,20.7328,20.5587,20.7038,252772.0
2021-12-14 10:00:00,21.4,21.48,21.32,21.4,105340.0,20.7038,20.7812,20.6264,20.7038,105340.0
2021-12-14 10:30:00,21.4,21.41,21.23,21.27,95477.0,20.7038,20.7134,20.5393,20.578,95477.0
2021-12-14 11:00:00,21.27,21.31,21.24,21.26,104895.0,20.578,20.6167,20.549,20.5683,104895.0
2021-12-14 11:30:00,21.27,21.3,21.21,21.22,61241.0,20.578,20.607,20.52,20.5296,61241.0
2021-12-14 12:00:00,21.21,21.23,21.17,21.23,50807.0,20.52,20.5393,20.4813,20.5393,50807.0
2021-12-14 12:30:00,21.22,21.24,21.19,21.21,55701.0,20.5296,20.549,20.5006,20.52,55701.0
2021-12-14 13:00:00,21.21,21.24,21.14,21.14,72131.0,20.52,20.549,20.4522,20.4522,72131.0
2021-12-14 13:30:00,21.14,21.15,21.1,21.14,64292.0,20.4522,20.4619,20.4135,20.4522,64292.0
2021-12-14 14:00:00,21.14,21.21,21.12,21.17,84904.0,20.4522,20.52,20.4329,20.4813,84904.0
2021-12-14 14:30:00,21.17,21.17,21.08,21.14,87946.0,20.4813,20.4813,20.3942,20.4522,87946.0
2021-12-14 15:00:00,21.13,21.15,21.1,21.14,133678.0,20.4426,20.4619,20.4135,20.4522,133678.0
2021-12-14 15:30:00,21.14,21.14,20.96,21.01,388573.0,20.4522,20.4522,20.2781,20.3265,388573.0
2021-12-15 09:30:00,21.07,21.24,20.99,21.01,324009.0,20.3845,20.549,20.3071,20.3265,324009.0
2021-12-15 10:00:00,21.02,21.07,20.93,21.01,117130.0,20.3361,20.3845,20.2491,20.3265,117130.0
2021-12-15 10:30:00,21.01,21.01,20.9,20.92,111491.0,20.3265,20.3265,20.22,20.2394,111491.0
2021-12-15 11:00:00,20.92,21.01,20.91,20.93,105814.0,20.2394,20.3265,20.2297,20.2491,105814.0
2021-12-15 11:30:00,20.93,20.94,20.87,20.94,97427.0,20.2491,20.2587,20.191,20.2587,97427.0
2021-12-15 12:00:00,20.95,20.96,20.89,20.9,98825.0,20.2684,20.2781,20.2104,20.22,98825.0
2021-12-15 12:30:00,20.91,20.94,20.88,20.92,137258.0,20.2297,20.2587,20.2007,20.2394,137258.0
2021-12-15 13:00:00,20.92,21.0,20.9,20.96,79809.0,20.2394,20.3168,20.22,20.2781,79809.0
2021-12-15 13:30:00,20.97,21.05,20.96,21.04,146316.0,20.2878,20.3652,20.2781,20.3555,146316.0
2021-12-15 14:00:00,21.03,21.15,20.97,21.09,248989.0,20.3458,20.4619,20.2878,20.4039,248989.0
2021-12-15 14:30:00,21.09,21.14,21.04,21.07,167046.0,20.4039,20.4522,20.3555,20.3845,167046.0
2021-12-15 15:00:00,21.07,21.28,21.07,21.28,306749.0,20.3845,20.5877,20.3845,20.5877,306749.0
2021-12-15 15:30:00,21.28,21.33,21.21,21.26,655544.0,20.5877,20.636,20.52,20.5683,655544.0
2021-12-16 09:30:00,21.42,21.68,21.39,21.63,240055.0,20.7231,20.9747,20.6941,20.9263,240055.0
2021-12-16 10:00:00,21.63,21.67,21.47,21.59,92647.0,20.9263,20.965,20.7715,20.8876,92647.0
2021-12-16 10:30:00,21.59,21.64,21.55,21.58,75193.0,20.8876,20.936,20.8489,20.8779,75193.0
2021-12-16 11:00:00,21.57,21.72,21.53,21.7,307588.0,20.8682,21.0134,20.8295,20.994,307588.0
2021-12-16 11:30:00,21.7,21.73,21.66,21.7,129570.0,20.994,21.023,20.9553,20.994,129570.0
2021-12-16 12:00:00,21.71,21.72,21.67,21.69,124210.0,21.0037,21.0134,20.965,20.9843,124210.0
2021-12-16 12:30:00,21.7,21.7,21.51,21.52,110969.0,20.994,20.994,20.8102,20.8199,110969.0
2021-12-16 13:00:00,21.52,21.61,21.51,21.6,93721.0,20.8199,20.9069,20.8102,20.8973,93721.0
2021-12-16 13:30:00,21.61,21.65,21.55,21.57,125777.0,20.9069,20.9456,20.8489,20.8682,125777.0
2021-12-16 14:00:00,21.57,21.61,21.52,21.54,78617.0,20.8682,20.9069,20.8199,20.8392,78617.0
2021-12-16 14:30:00,21.53,21.55,21.38,21.42,97872.0,20.8295,20.8489,20.6844,20.7231,97872.0
2021-12-16 15:00:00,21.41,21.45,21.36,21.44,95219.0,20.7134,20.7521,20.6651,20.7425,95219.0
2021-12-16 15:30:00,21.44,21.46,21.35,21.37,413410.0,20.7425,20.7618,20.6554,20.6747,413410.0
2021-12-17 09:30:00,21.31,21.43,21.05,21.11,388138.0,20.6167,20.7328,20.3652,20.4232,388138.0
2021-12-17 10:00:00,21.12,21.19,21.0,21.06,168032.0,20.4329,20.5006,20.3168,20.3748,168032.0
2021-12-17 10:30:00,21.07,21.36,21.04,21.31,124881.0,20.3845,20.6651,20.3555,20.6167,124881.0
2021-12-17 11:00:00,21.31,21.4,21.29,21.39,67381.0,20.6167,20.7038,20.5973,20.6941,67381.0
2021-12-17 11:30:00,21.39,21.4,21.26,21.3,93869.0,20.6941,20.7038,20.5683,20.607,93869.0
2021-12-17 12:00:00,21.32,21.32,21.24,21.31,65080.0,20.6264,20.6264,20.549,20.6167,65080.0
2021-12-17 12:30:00,21.3,21.35,21.24,21.34,126453.0,20.607,20.6554,20.549,20.6457,126453.0
2021-12-17 13:00:00,21.34,21.34,21.27,21.32,55904.0,20.6457,20.6457,20.578,20.6264,55904.0
2021-12-17 13:30:00,21.32,21.35,21.3,21.33,100572.0,20.6264,20.6554,20.607,20.636,100572.0
2021-12-17 14:00:00,21.34,21.35,21.27,21.3,146342.0,20.6457,20.6554,20.578,20.607,146342.0
2021-12-17 14:30:00,21.3,21.34,21.27,21.29,132823.0,20.607,20.6457,20.578,20.5973,132823.0
2021-12-17 15:00:00,21.29,21.34,21.25,21.25,131561.0,20.5973,20.6457,20.5587,20.5587,131561.0
2021-12-17 15:30:00,21.26,21.39,21.22,21.28,770587.0,20.5683,20.6941,20.5296,20.5877,770587.0
2021-12-20 09:30:00,20.97,21.06,20.69,20.88,156311.0,20.2878,20.3748,20.0169,20.2007,156311.0
2021-12-20 10:00:00,20.9,20.98,20.85,20.89,105295.0,20.22,20.2974,20.1717,20.2104,105295.0
2021-12-20 10:30:00,20.89,20.89,20.7,20.73,88626.0,20.2104,20.2104,20.0265,20.0556,88626.0
2021-12-20 11:00:00,20.74,20.77,20.66,20.67,77748.0,20.0652,20.0943,19.9878,19.9975,77748.0
2021-12-20 11:30:00,20.67,20.76,20.65,20.73,72515.0,19.9975,20.0846,19.9782,20.0556,72515.0
2021-12-20 12:00:00,20.73,20.73,20.65,20.66,49223.0,20.0556,20.0556,19.9782,19.9878,49223.0
2021-12-20 12:30:00,20.65,20.66,20.58,20.63,69266.0,19.9782,19.9878,19.9104,19.9588,69266.0
2021-12-20 13:00:00,20.63,20.69,20.59,20.65,64700.0,19.9588,20.0169,19.9201,19.9782,64700.0
2021-12-20 13:30:00,20.65,20.78,20.62,20.74,62904.0,19.9782,20.1039,19.9491,20.0652,62904.0
2021-12-20 14:00:00,20.74,20.83,20.74,20.81,49779.0,20.0652,20.1523,20.0652,20.133,49779.0
2021-12-20 14:30:00,20.81,20.89,20.79,20.88,103842.0,20.133,20.2104,20.1136,20.2007,103842.0
2021-12-20 15:00:00,20.88,20.9,20.83,20.89,72933.0,20.2007,20.22,20.1523,20.2104,72933.0
2021-12-20 15:30:00,20.88,20.91,20.78,20.88,270451.0,20.2007,20.2297,20.1039,20.2007,270451.0
2021-12-21 09:30:00,20.94,21.23,20.94,21.21,188590.0,20.2587,20.5393,20.2587,20.52,188590.0
2021-12-21 10:00:00,21.21,21.43,21.2,21.31,97018.0,20.52,20.7328,20.5103,20.6167,97018.0
2021-12-21 10:30:00,21.31,21.34,21.23,21.29,74333.0,20.6167,20.6457,20.5393,20.5973,74333.0
2021-12-21 11:00:00,21.28,21.45,21.26,21.43,76172.0,20.5877,20.7521,20.5683,20.7328,76172.0
2021-12-21 11:30:00,21.43,21.55,21.42,21.49,108696.0,20.7328,20.8489,20.7231,20.7908,108696.0
2021-12-21 12:00:00,21.48,21.57,21.48,21.54,67206.0,20.7812,20.8682,20.7812,20.8392,67206.0
2021-12-21 12:30:00,21.54,21.57,21.51,21.55,94155.0,20.8392,20.8682,20.8102,20.8489,94155.0
2021-12-21 13:00:00,21.55,21.59,21.53,21.57,78017.0,20.8489,20.8876,20.8295,20.8682,78017.0
2021-12-21 13:30:00,21.57,21.61,21.55,21.56,64317.0,20.8682,20.9069,20.8489,20.8586,64317.0
2021-12-21 14:00:00,21.57,21.6,21.55,21.58,74954.0,20.8682,20.8973,20.8489,20.8779,74954.0
2021-12-21 14:30:00,21.57,21.59,21.53,21.57,55840.0,20.8682,20.8876,20.8295,20.8682,55840.0
2021-12-21 15:00:00,21.57,21.63,21.55,21.6,104868.0,20.8682,20.9263,20.8489,20.8973,104868.0
2021-12-21 15:30:00,21.59,21.72,21.59,21.69,539241.0,20.8876,21.0134,20.8876,20.9843,539241.0
2021-12-22 09:30:00,21.64,21.81,21.64,21.74,73069.0,20.936,21.1004,20.936,21.0327,73069.0
2021-12-22 10:00:00,21.73,21.87,21.73,21.8,69071.0,21.023,21.1585,21.023,21.0908,69071.0
2021-12-22 10:30:00,21.8,21.9,21.79,21.89,77134.0,21.0908,21.1875,21.0811,21.1778,77134.0
2021-12-22 11:00:00,21.88,21.92,21.85,21.88,53623.0,21.1682,21.2069,21.1391,21.1682,53623.0
2021-12-22 11:30:00,21.87,21.91,21.85,21.91,30842.0,21.1585,21.1972,21.1391,21.1972,30842.0
2021-12-22 12:00:00,21.91,21.96,21.86,21.88,48873.0,21.1972,21.2456,21.1488,21.1682,48873.0
2021-12-22 12:30:00,21.88,21.95,21.87,21.94,103520.0,21.1682,21.2359,21.1585,21.2262,103520.0
2021-12-22 13:00:00,21.94,21.94,21.85,21.86,40407.0,21.2262,21.2262,21.1391,21.1488,40407.0
2021-12-22 13:30:00,21.87,21.89,21.83,21.88,43627.0,21.1585,21.1778,21.1198,21.1682,43627.0
2021-12-22 14:00:00,21.87,21.87,21.75,21.75,43311.0,21.1585,21.1585,21.0424,21.0424,43311.0
2021-12-22 14:30:00,21.76,21.8,21.75,21.8,52578.0,21.0521,21.0908,21.0424,21.0908,52578.0
2021-12-22 15:00:00,21.79,21.83,21.76,21.77,45008.0,21.0811,21.1198,21.0521,21.0617,45008.0
2021-12-22 15:30:00,21.76,21.81,21.76,21.78,178680.0,21.0521,21.1004,21.0521,21.0714,178680.0
2021-12-23 09:30:00,21.84,22.06,21.84,22.02,91999.0,21.1295,21.3423,21.1295,21.3036,91999.0
2021-12-23 10:00:00,22.01,22.12,21.93,22.12,53997.0,21.2939,21.4003,21.2165,21.4003,53997.0
2021-12-23 10:30:00,22.12,22.2,22.11,22.17,83739.0,21.4003,21.4777,21.3907,21.4487,83739.0
2021-12-23 11:00:00,22.18,22.19,22.13,22.18,62539.0,21.4584,21.4681,21.41,21.4584,62539.0
2021-12-23 11:30:00,22.19,22.22,22.18,22.21,64777.0,21.4681,21.4971,21.4584,21.4874,64777.0
2021-12-23 12:00:00,22.21,22.23,22.12,22.13,134442.0,21.4874,21.5068,21.4003,21.41,134442.0
2021-12-23 12:30:00,22.13,22.2,22.12,22.18,62221.0,21.41,21.4777,21.4003,21.4584,62221.0
2021-12-23 13:00:00,22.19,22.3,22.18,22.25,132240.0,21.4681,21.5745,21.4584,21.5261,132240.0
2021-12-23 13:30:00,22.25,22.36,22.22,22.28,167435.0,21.5261,21.6325,21.4971,21.5551,167435.0
2021-12-23 14:00:00,22.28,22.37,22.26,22.32,114709.0,21.5551,21.6422,21.5358,21.5938,114709.0
2021-12-23 14:30:00,22.32,22.36,22.29,22.35,123497.0,21.5938,21.6325,21.5648,21.6229,123497.0
2021-12-23 15:00:00,22.35,22.4,22.28,22.39,190977.0,21.6229,21.6712,21.5551,21.6616,190977.0
2021-12-23 15:30:00,22.39,22.44,22.33,22.34,337282.0,21.6616,21.7099,21.6035,21.6132,337282.0
2021-12-27 09:30:00,22.14,22.64,22.14,22.52,200412.0,21.4197,21.9034,21.4197,21.7873,200412.0
2021-12-27 10:00:00,22.52,22.62,22.42,22.62,110338.0,21.7873,21.8841,21.6906,21.8841,110338.0
2021-12-27 10:30:00,22.62,22.65,22.58,22.65,52694.0,21.8841,21.9131,21.8454,21.9131,52694.0
2021-12-27 11:00:00,22.65,22.68,22.61,22.68,57530.0,21.9131,21.9421,21.8744,21.9421,57530.0
2021-12-27 11:30:00,22.67,22.68,22.61,22.65,57078.0,21.9325,21.9421,21.8744,21.9131,57078.0
2021-12-27 12:00:00,22.66,22.69,22.64,22.67,49692.0,21.9228,21.9518,21.9034,21.9325,49692.0
2021-12-27 12:30:00,22.68,22.68,22.65,22.65,41890.0,21.9421,21.9421,21.9131,21.9131,41890.0
2021-12-27 13:00:00,22.66,22.69,22.64,22.68,51347.0,21.9228,21.9518,21.9034,21.9421,51347.0
2021-12-27 13:30:00,22.69,22.71,22.59,22.61,71495.0,21.9518,21.9712,21.8551,21.8744,71495.0
2021-12-27 14:00:00,22.61,22.64,22.58,22.63,85114.0,21.8744,21.9034,21.8454,21.8938,85114.0
2021-12-27 14:30:00,22.63,22.64,22.57,22.6,61038.0,21.8938,21.9034,21.8357,21.8647,61038.0
2021-12-27 15:00:00,22.59,22.6,22.53,22.55,73407.0,21.8551,21.8647,21.797,21.8164,73407.0
2021-12-27 15:30:00,22.55,22.67,22.5,22.58,486652.0,21.8164,21.9325,21.768,21.8454,486652.0
2021-12-28 09:30:00,22.55,22.83,22.48,22.72,161806.0,21.8164,22.0872,21.7486,21.9808,161806.0
2021-12-28 10:00:00,22.7,22.76,22.68,22.7,125724.0,21.9615,22.0195,21.9421,21.9615,125724.0
2021-12-28 10:30:00,22.7,22.7,22.62,22.63,35663.0,21.9615,21.9615,21.8841,21.8938,35663.0
2021-12-28 11:00:00,22.63,22.67,22.54,22.57,71571.0,21.8938,21.9325,21.8067,21.8357,71571.0
2021-12-28 11:30:00,22.57,22.62,22.56,22.57,34156.0,21.8357,21.8841,21.826,21.8357,34156.0
2021-12-28 12:00:00,22.58,22.6,22.56,22.56,44097.0,21.8454,21.8647,21.826,21.826,44097.0
2021-12-28 12:30:00,22.56,22.57,22.52,22.57,33180.0,21.826,21.8357,21.7873,21.8357,33180.0
2021-12-28 13:00:00,22.56,22.62,22.56,22.62,42590.0,21.826,21.8841,21.826,21.8841,42590.0
2021-12-28 13:30:00,22.62,22.68,22.6,22.68,58473.0,21.8841,21.9421,21.8647,21.9421,58473.0
2021-12-28 14:00:00,22.68,22.7,22.64,22.7,83884.0,21.9421,21.9615,21.9034,21.9615,83884.0
2021-12-28 14:30:00,22.7,22.73,22.69,22.71,52011.0,21.9615,21.9905,21.9518,21.9712,52011.0
2021-12-28 15:00:00,22.7,22.71,22.68,22.7,65919.0,21.9615,21.9712,21.9421,21.9615,65919.0
2021-12-28 15:30:00,22.7,22.73,22.63,22.67,267221.0,21.9615,21.9905,21.8938,21.9325,267221.0
2021-12-29 09:30:00,22.66,22.81,22.64,22.78,108932.0,21.9228,22.0679,21.9034,22.0389,108932.0
2021-12-29 10:00:00,22.78,22.8,22.67,22.71,137197.0,22.0389,22.0582,21.9325,21.9712,137197.0
2021-12-29 10:30:00,22.72,22.75,22.69,22.74,98002.0,21.9808,22.0098,21.9518,22.0002,98002.0
2021-12-29 11:00:00,22.73,22.76,22.67,22.71,68026.0,21.9905,22.0195,21.9325,21.9712,68026.0
2021-12-29 11:30:00,22.71,22.75,22.64,22.67,70467.0,21.9712,22.0098,21.9034,21.9325,70467.0
2021-12-29 12:00:00,22.66,22.67,22.52,22.6,134536.0,21.9228,21.9325,21.7873,21.8647,134536.0
2021-12-29 12:30:00,22.6,22.62,22.57,22.59,42340.0,21.8647,21.8841,21.8357,21.8551,42340.0
2021-12-29 13:00:00,22.59,22.63,22.58,22.6,58833.0,21.8551,21.8938,21.8454,21.8647,58833.0
2021-12-29 13:30:00,22.6,22.65,22.59,22.64,89637.0,21.8647,21.9131,21.8551,21.9034,89637.0
2021-12-29 14:00:00,22.64,22.67,22.6,22.64,78421.0,21.9034,21.9325,21.8647,21.9034,78421.0
2021-12-29 14:30:00,22.65,22.66,22.61,22.62,51598.0,21.9131,21.9228,21.8744,21.8841,51598.0
2021-12-29 15:00:00,22.62,22.64,22.56,22.59,62940.0,21.8841,21.9034,21.826,21.8551,62940.0
2021-12-29 15:30:00,22.59,22.59,22.54,22.56,258664.0,21.8551,21.8551,21.8067,21.826,258664.0
2021-12-30 09:30:00,22.59,22.79,22.59,22.78,200430.0,21.8551,22.0485,21.8551,22.0389,200430.0
2021-12-30 10:00:00,22.77,22.78,22.63,22.66,94894.0,22.0292,22.0389,21.8938,21.9228,94894.0
2021-12-30 10:30:00,22.66,22.68,22.61,22.64,78577.0,21.9228,21.9421,21.8744,21.9034,78577.0
2021-12-30 11:00:00,22.64,22.67,22.58,22.65,70726.0,21.9034,21.9325,21.8454,21.9131,70726.0
2021-12-30 11:30:00,22.65,22.72,22.64,22.71,84615.0,21.9131,21.9808,21.9034,21.9712,84615.0
2021-12-30 12:00:00,22.72,22.76,22.7,22.71,62248.0,21.9808,22.0195,21.9615,21.9712,62248.0
2021-12-30 12:30:00,22.71,22.74,22.69,22.73,80157.0,21.9712,22.0002,21.9518,21.9905,80157.0
2021-12-30 13:00:00,22.73,22.73,22.66,22.67,49674.0,21.9905,21.9905,21.9228,21.9325,49674.0
2021-12-30 13:30:00,22.68,22.73,22.66,22.71,84283.0,21.9421,21.9905,21.9228,21.9712,84283.0
2021-12-30 14:00:00,22.71,22.71,22.66,22.67,90714.0,21.9712,21.9712,21.9228,21.9325,90714.0
2021-12-30 14:30:00,22.68,22.69,22.65,22.68,59767.0,21.9421,21.9518,21.9131,21.9421,59767.0
2021-12-30 15:00:00,22.67,22.67,22.58,22.6,92605.0,21.9325,21.9325,21.8454,21.8647,92605.0
2021-12-30 15:30:00,22.6,22.61,22.46,22.51,454319.0,21.8647,21.8744,21.7293,21.7777,454319.0
2021-12-31 09:30:00,22.42,22.61,22.35,22.56,139436.0,21.6906,21.8744,21.6229,21.826,139436.0
2021-12-31 10:00:00,22.55,22.59,22.47,22.5,51485.0,21.8164,21.8551,21.739,21.768,51485.0
2021-12-31 10:30:00,22.51,22.51,22.45,22.48,42307.0,21.7777,21.7777,21.7196,21.7486,42307.0
2021-12-31 11:00:00,22.48,22.51,22.45,22.49,46546.0,21.7486,21.7777,21.7196,21.7583,46546.0
2021-12-31 11:30:00,22.48,22.49,22.41,22.45,70620.0,21.7486,21.7583,21.6809,21.7196,70620.0
2021-12-31 12:00:00,22.45,22.46,22.39,22.39,59161.0,21.7196,21.7293,21.6616,21.6616,59161.0
2021-12-31 12:30:00,22.39,22.47,22.37,22.46,55029.0,21.6616,21.739,21.6422,21.7293,55029.0
2021-12-31 13:00:00,22.46,22.46,22.41,22.44,47919.0,21.7293,21.7293,21.6809,21.7099,47919.0
2021-12-31 13:30:00,22.44,22.45,22.41,22.45,51208.0,21.7099,21.7196,21.6809,21.7196,51208.0
2021-12-31 14:00:00,22.45,22.47,22.4,22.46,64504.0,21.7196,21.739,21.6712,21.7293,64504.0
2021-12-31 14:30:00,22.45,22.46,22.41,22.42,53193.0,21.7196,21.7293,21.6809,21.6906,53193.0
2021-12-31 15:00:00,22.43,22.45,22.36,22.42,102047.0,21.7003,21.7196,21.6325,21.6906,102047.0
2021-12-31 15:30:00,22.43,22.43,22.27,22.31,505724.0,21.7003,21.7003,21.5455,21.5842,505724.0
2022-01-03 09:30:00,22.38,22.77,22.35,22.76,152639.0,21.6519,22.0292,21.6229,22.0195,152639.0
2022-01-03 10:00:00,22.77,22.89,22.77,22.88,124101.0,22.0292,22.1453,22.0292,22.1356,124101.0
2022-01-03 10:30:00,22.89,22.92,22.8,22.82,111449.0,22.1453,22.1743,22.0582,22.0776,111449.0
2022-01-03 11:00:00,22.82,22.89,22.71,22.74,96790.0,22.0776,22.1453,21.9712,22.0002,96790.0
2022-01-03 11:30:00,22.73,22.77,22.69,22.76,74547.0,21.9905,22.0292,21.9518,22.0195,74547.0
2022-01-03 12:00:00,22.76,22.78,22.67,22.71,68509.0,22.0195,22.0389,21.9325,21.9712,68509.0
2022-01-03 12:30:00,22.71,22.75,22.67,22.74,73440.0,21.9712,22.0098,21.9325,22.0002,73440.0
2022-01-03 13:00:00,22.73,22.75,22.67,22.7,129583.0,21.9905,22.0098,21.9325,21.9615,129583.0
2022-01-03 13:30:00,22.7,22.8,22.7,22.79,141352.0,21.9615,22.0582,21.9615,22.0485,141352.0
2022-01-03 14:00:00,22.79,22.85,22.79,22.85,125325.0,22.0485,22.1066,22.0485,22.1066,125325.0
2022-01-03 14:30:00,22.85,22.89,22.81,22.89,90179.0,22.1066,22.1453,22.0679,22.1453,90179.0
2022-01-03 15:00:00,22.89,22.96,22.87,22.94,132733.0,22.1453,22.213,22.1259,22.1937,132733.0
2022-01-03 15:30:00,22.94,22.94,22.72,22.78,788648.0,22.1937,22.1937,21.9808,22.0389,788648.0
2022-01-04 09:30:00,22.96,23.1,22.82,22.96,132538.0,22.213,22.3485,22.0776,22.213,132538.0
2022-01-04 10:00:00,22.94,22.95,22.79,22.8,119521.0,22.1937,22.2033,22.0485,22.0582,119521.0
2022-01-04 10:30:00,22.8,22.84,22.67,22.68,177930.0,22.0582,22.0969,21.9325,21.9421,177930.0
2022-01-04 11:00:00,22.67,22.67,22.55,22.59,131363.0,21.9325,21.9325,21.8164,21.8551,131363.0
2022-01-04 11:30:00,22.58,22.71,22.52,22.69,84398.0,21.8454,21.9712,21.7873,21.9518,84398.0
2022-01-04 12:00:00,22.69,22.81,22.68,22.78,103539.0,21.9518,22.0679,21.9421,22.0389,103539.0
2022-01-04 12:30:00,22.78,22.8,22.71,22.71,54575.0,22.0389,22.0582,21.9712,21.9712,54575.0
2022-01-04 13:00:00,22.71,22.75,22.65,22.66,84784.0,21.9712,22.0098,21.9131,21.9228,84784.0
2022-01-04 13:30:00,22.66,22.66,22.56,22.57,87007.0,21.9228,21.9228,21.826,21.8357,87007.0
2022-01-04 14:00:00,22.58,22.6,22.55,22.58,85906.0,21.8454,21.8647,21.8164,21.8454,85906.0
2022-01-04 14:30:00,22.58,22.64,22.56,22.64,121627.0,21.8454,21.9034,21.826,21.9034,121627.0
2022-01-04 15:00:00,22.64,22.67,22.61,22.67,97976.0,21.9034,21.9325,21.8744,21.9325,97976.0
2022-01-04 15:30:00,22.67,22.68,22.52,22.57,612314.0,21.9325,21.9421,21.7873,21.8357,612314.0
2022-01-05 09:30:00,22.7,22.96,22.7,22.75,190203.0,21.9615,22.213,21.9615,22.0098,190203.0
2022-01-05 10:00:00,22.75,22.82,22.64,22.67,146647.0,22.0098,22.0776,21.9034,21.9325,146647.0
2022-01-05 10:30:00,22.66,22.66,22.53,22.56,83668.0,21.9228,21.9228,21.797,21.826,83668.0
2022-01-05 11:00:00,22.56,22.58,22.45,22.48,72351.0,21.826,21.8454,21.7196,21.7486,72351.0
2022-01-05 11:30:00,22.48,22.49,22.42,22.46,81204.0,21.7486,21.7583,21.6906,21.7293,81204.0
2022-01-05 12:00:00,22.45,22.55,22.44,22.53,149308.0,21.7196,21.8164,21.7099,21.797,149308.0
2022-01-05 12:30:00,22.53,22.55,22.38,22.39,108593.0,21.797,21.8164,21.6519,21.6616,108593.0
2022-01-05 13:00:00,22.39,22.4,22.33,22.37,103729.0,21.6616,21.6712,21.6035,21.6422,103729.0
2022-01-05 13:30:00,22.36,22.41,22.31,22.41,90005.0,21.6325,21.6809,21.5842,21.6809,90005.0
2022-01-05 14:00:00,22.41,22.43,22.19,22.21,166019.0,21.6809,21.7003,21.4681,21.4874,166019.0
2022-01-05 14:30:00,22.21,22.23,22.08,22.1,86094.0,21.4874,21.5068,21.3616,21.381,86094.0
2022-01-05 15:00:00,22.09,22.09,22.0,22.02,131143.0,21.3713,21.3713,21.2843,21.3036,131143.0
2022-01-05 15:30:00,22.02,22.02,21.8,21.83,977833.0,21.3036,21.3036,21.0908,21.1198,977833.0
2022-01-06 09:30:00,21.99,22.3,21.94,22.1,195595.0,21.2746,21.5745,21.2262,21.381,195595.0
2022-01-06 10:00:00,22.11,22.2,22.05,22.16,123461.0,21.3907,21.4777,21.3326,21.439,123461.0
2022-01-06 10:30:00,22.16,22.32,22.16,22.27,113438.0,21.439,21.5938,21.439,21.5455,113438.0
2022-01-06 11:00:00,22.27,22.46,22.15,22.37,231902.0,21.5455,21.7293,21.4294,21.6422,231902.0
2022-01-06 11:30:00,22.36,22.49,22.32,22.48,211988.0,21.6325,21.7583,21.5938,21.7486,211988.0
2022-01-06 12:00:00,22.48,22.56,22.44,22.55,118187.0,21.7486,21.826,21.7099,21.8164,118187.0
2022-01-06 12:30:00,22.56,22.65,22.53,22.62,89883.0,21.826,21.9131,21.797,21.8841,89883.0
2022-01-06 13:00:00,22.61,22.63,22.47,22.48,188283.0,21.8744,21.8938,21.739,21.7486,188283.0
2022-01-06 13:30:00,22.48,22.55,22.47,22.54,144717.0,21.7486,21.8164,21.739,21.8067,144717.0
2022-01-06 14:00:00,22.53,22.63,22.48,22.63,98321.0,21.797,21.8938,21.7486,21.8938,98321.0
2022-01-06 14:30:00,22.62,22.64,22.6,22.62,101822.0,21.8841,21.9034,21.8647,21.8841,101822.0
2022-01-06 15:00:00,22.63,22.66,22.56,22.66,204142.0,21.8938,21.9228,21.826,21.9228,204142.0
2022-01-06 15:30:00,22.66,22.67,22.5,22.52,553663.0,21.9228,21.9325,21.768,21.7873,553663.0
2022-01-07 09:30:00,22.52,22.78,22.52,22.68,175819.0,21.7873,22.0389,21.7873,21.9421,175819.0
2022-01-07 10:00:00,22.68,22.72,22.64,22.69,93361.0,21.9421,21.9808,21.9034,21.9518,93361.0
2022-01-07 10:30:00,22.68,22.68,22.45,22.53,92169.0,21.9421,21.9421,21.7196,21.797,92169.0
2022-01-07 11:00:00,22.53,22.58,22.46,22.57,84113.0,21.797,21.8454,21.7293,21.8357,84113.0
2022-01-07 11:30:00,22.57,22.66,22.56,22.63,77483.0,21.8357,21.9228,21.826,21.8938,77483.0
2022-01-07 12:00:00,22.63,22.67,22.59,22.65,73850.0,21.8938,21.9325,21.8551,21.9131,73850.0
2022-01-07 12:30:00,22.65,22.67,22.6,22.65,119219.0,21.9131,21.9325,21.8647,21.9131,119219.0
2022-01-07 13:00:00,22.65,22.68,22.6,22.65,107376.0,21.9131,21.9421,21.8647,21.9131,107376.0
2022-01-07 13:30:00,22.64,22.67,22.6,22.6,70629.0,21.9034,21.9325,21.8647,21.8647,70629.0
2022-01-07 14:00:00,22.61,22.62,22.51,22.51,156942.0,21.8744,21.8841,21.7777,21.7777,156942.0
2022-01-07 14:30:00,22.51,22.54,22.49,22.51,83241.0,21.7777,21.8067,21.7583,21.7777,83241.0
2022-01-07 15:00:00,22.51,22.57,22.5,22.55,110946.0,21.7777,21.8357,21.768,21.8164,110946.0
2022-01-07 15:30:00,22.55,22.61,22.49,22.5,427576.0,21.8164,21.8744,21.7583,21.768,427576.0
2022-01-10 09:30:00,22.44,22.8,22.38,22.42,190332.0,21.7099,22.0582,21.6519,21.6906,190332.0
2022-01-10 10:00:00,22.42,22.44,22.18,22.21,113829.0,21.6906,21.7099,21.4584,21.4874,113829.0
2022-01-10 10:30:00,22.21,22.3,22.02,22.13,133472.0,21.4874,21.5745,21.3036,21.41,133472.0
2022-01-10 11:00:00,22.13,22.2,22.08,22.18,98572.0,21.41,21.4777,21.3616,21.4584,98572.0
2022-01-10 11:30:00,22.18,22.18,22.04,22.09,68703.0,21.4584,21.4584,21.3229,21.3713,68703.0
2022-01-10 12:00:00,22.09,22.1,22.03,22.03,74561.0,21.3713,21.381,21.3133,21.3133,74561.0
2022-01-10 12:30:00,22.03,22.03,21.88,21.93,121148.0,21.3133,21.3133,21.1682,21.2165,121148.0
2022-01-10 13:00:00,21.92,21.99,21.9,21.96,81940.0,21.2069,21.2746,21.1875,21.2456,81940.0
2022-01-10 13:30:00,21.96,22.03,21.95,22.01,75935.0,21.2456,21.3133,21.2359,21.2939,75935.0
2022-01-10 14:00:00,22.02,22.09,22.0,22.09,85141.0,21.3036,21.3713,21.2843,21.3713,85141.0
2022-01-10 14:30:00,22.09,22.12,22.04,22.07,55798.0,21.3713,21.4003,21.3229,21.352,55798.0
2022-01-10 15:00:00,22.08,22.1,22.03,22.09,75989.0,21.3616,21.381,21.3133,21.3713,75989.0
2022-01-10 15:30:00,22.09,22.26,22.07,22.24,458186.0,21.3713,21.5358,21.352,21.5164,458186.0
2022-01-11 09:30:00,22.32,22.46,22.21,22.25,137517.0,21.5938,21.7293,21.4874,21.5261,137517.0
2022-01-11 10:00:00,22.24,22.28,22.12,22.17,60027.0,21.5164,21.5551,21.4003,21.4487,60027.0
2022-01-11 10:30:00,22.17,22.2,22.1,22.17,98497.0,21.4487,21.4777,21.381,21.4487,98497.0
2022-01-11 11:00:00,22.16,22.31,22.15,22.29,77426.0,21.439,21.5842,21.4294,21.5648,77426.0
2022-01-11 11:30:00,22.29,22.3,22.23,22.26,130738.0,21.5648,21.5745,21.5068,21.5358,130738.0
2022-01-11 12:00:00,22.26,22.29,22.17,22.18,127224.0,21.5358,21.5648,21.4487,21.4584,127224.0
2022-01-11 12:30:00,22.18,22.25,22.18,22.23,197192.0,21.4584,21.5261,21.4584,21.5068,197192.0
2022-01-11 13:00:00,22.23,22.29,22.19,22.28,115700.0,21.5068,21.5648,21.4681,21.5551,115700.0
2022-01-11 13:30:00,22.28,22.29,22.26,22.28,49262.0,21.5551,21.5648,21.5358,21.5551,49262.0
2022-01-11 14:00:00,22.27,22.36,22.27,22.36,68563.0,21.5455,21.6325,21.5455,21.6325,68563.0
2022-01-11 14:30:00,22.36,22.37,22.32,22.37,46832.0,21.6325,21.6422,21.5938,21.6422,46832.0
2022-01-11 15:00:00,22.37,22.45,22.37,22.39,129323.0,21.6422,21.7196,21.6422,21.6616,129323.0
2022-01-11 15:30:00,22.39,22.45,22.36,22.44,249301.0,21.6616,21.7196,21.6325,21.7099,249301.0
2022-01-12 09:30:00,22.52,22.69,22.5,22.69,119603.0,21.7873,21.9518,21.768,21.9518,119603.0
2022-01-12 10:00:00,22.69,22.74,22.54,22.55,69082.0,21.9518,22.0002,21.8067,21.8164,69082.0
2022-01-12 10:30:00,22.55,22.57,22.42,22.45,69346.0,21.8164,21.8357,21.6906,21.7196,69346.0
2022-01-12 11:00:00,22.45,22.47,22.37,22.46,62888.0,21.7196,21.739,21.6422,21.7293,62888.0
2022-01-12 11:30:00,22.46,22.49,22.44,22.48,45939.0,21.7293,21.7583,21.7099,21.7486,45939.0
2022-01-12 12:00:00,22.48,22.67,22.46,22.65,107281.0,21.7486,21.9325,21.7293,21.9131,107281.0
2022-01-12 12:30:00,22.65,22.7,22.63,22.7,53725.0,21.9131,21.9615,21.8938,21.9615,53725.0
2022-01-12 13:00:00,22.69,22.72,22.67,22.71,47409.0,21.9518,21.9808,21.9325,21.9712,47409.0
2022-01-12 13:30:00,22.71,22.73,22.68,22.7,58475.0,21.9712,21.9905,21.9421,21.9615,58475.0
2022-01-12 14:00:00,22.7,22.7,22.63,22.66,37476.0,21.9615,21.9615,21.8938,21.9228,37476.0
2022-01-12 14:30:00,22.66,22.66,22.59,22.63,26578.0,21.9228,21.9228,21.8551,21.8938,26578.0
2022-01-12 15:00:00,22.63,22.64,22.58,22.61,84532.0,21.8938,21.9034,21.8454,21.8744,84532.0
2022-01-12 15:30:00,22.6,22.67,22.59,22.61,266727.0,21.8647,21.9325,21.8551,21.8744,266727.0
2022-01-13 09:30:00,22.66,22.83,22.58,22.8,146976.0,21.9228,22.0872,21.8454,22.0582,146976.0
2022-01-13 10:00:00,22.81,22.85,22.75,22.84,94227.0,22.0679,22.1066,22.0098,22.0969,94227.0
2022-01-13 10:30:00,22.84,22.9,22.8,22.9,117171.0,22.0969,22.155,22.0582,22.155,117171.0
2022-01-13 11:00:00,22.89,23.02,22.89,23.01,93514.0,22.1453,22.2711,22.1453,22.2614,93514.0
2022-01-13 11:30:00,23.01,23.04,23.0,23.0,83878.0,22.2614,22.2904,22.2517,22.2517,83878.0
2022-01-13 12:00:00,23.0,23.04,22.94,22.96,156117.0,22.2517,22.2904,22.1937,22.213,156117.0
2022-01-13 12:30:00,22.95,23.02,22.95,23.02,112479.0,22.2033,22.2711,22.2033,22.2711,112479.0
2022-01-13 13:00:00,23.02,23.07,22.98,23.07,61648.0,22.2711,22.3194,22.2324,22.3194,61648.0
2022-01-13 13:30:00,23.07,23.1,23.03,23.09,51426.0,22.3194,22.3485,22.2807,22.3388,51426.0
2022-01-13 14:00:00,23.1,23.16,23.09,23.13,114700.0,22.3485,22.4065,22.3388,22.3775,114700.0
2022-01-13 14:30:00,23.13,23.2,23.09,23.2,152903.0,22.3775,22.4452,22.3388,22.4452,152903.0
2022-01-13 15:00:00,23.2,23.2,23.07,23.09,146001.0,22.4452,22.4452,22.3194,22.3388,146001.0
2022-01-13 15:30:00,23.1,23.14,22.9,22.96,403409.0,22.3485,22.3872,22.155,22.213,403409.0
2022-01-14 09:30:00,22.79,22.93,22.43,22.63,121114.0,22.0485,22.184,21.7003,21.8938,121114.0
2022-01-14 10:00:00,22.63,22.64,22.45,22.53,133649.0,21.8938,21.9034,21.7196,21.797,133649.0
2022-01-14 10:30:00,22.53,22.55,22.44,22.55,92898.0,21.797,21.8164,21.7099,21.8164,92898.0
2022-01-14 11:00:00,22.55,22.55,22.44,22.53,68200.0,21.8164,21.8164,21.7099,21.797,68200.0
2022-01-14 11:30:00,22.52,22.58,22.49,22.55,57474.0,21.7873,21.8454,21.7583,21.8164,57474.0
2022-01-14 12:00:00,22.55,22.56,22.45,22.48,66420.0,21.8164,21.826,21.7196,21.7486,66420.0
2022-01-14 12:30:00,22.48,22.53,22.38,22.42,63282.0,21.7486,21.797,21.6519,21.6906,63282.0
2022-01-14 13:00:00,22.42,22.43,22.36,22.41,66360.0,21.6906,21.7003,21.6325,21.6809,66360.0
2022-01-14 13:30:00,22.41,22.54,22.39,22.53,96272.0,21.6809,21.8067,21.6616,21.797,96272.0
2022-01-14 14:00:00,22.53,22.54,22.47,22.47,69322.0,21.797,21.8067,21.739,21.739,69322.0
2022-01-14 14:30:00,22.46,22.56,22.46,22.53,112576.0,21.7293,21.826,21.7293,21.797,112576.0
2022-01-14 15:00:00,22.54,22.63,22.53,22.61,139715.0,21.8067,21.8938,21.797,21.8744,139715.0
2022-01-14 15:30:00,22.61,22.76,22.6,22.72,296336.0,21.8744,22.0195,21.8647,21.9808,296336.0
2022-01-18 09:30:00,22.59,22.64,22.33,22.4,131187.0,21.8551,21.9034,21.6035,21.6712,131187.0
2022-01-18 10:00:00,22.4,22.44,22.22,22.27,100139.0,21.6712,21.7099,21.4971,21.5455,100139.0
2022-01-18 10:30:00,22.26,22.26,22.12,22.17,163707.0,21.5358,21.5358,21.4003,21.4487,163707.0
2022-01-18 11:00:00,22.17,22.23,22.13,22.18,81259.0,21.4487,21.5068,21.41,21.4584,81259.0
2022-01-18 11:30:00,22.16,22.25,22.13,22.23,63485.0,21.439,21.5261,21.41,21.5068,63485.0
2022-01-18 12:00:00,22.23,22.24,22.12,22.18,103762.0,21.5068,21.5164,21.4003,21.4584,103762.0
2022-01-18 12:30:00,22.19,22.21,22.02,22.02,66798.0,21.4681,21.4874,21.3036,21.3036,66798.0
2022-01-18 13:00:00,22.02,22.05,21.96,21.98,68261.0,21.3036,21.3326,21.2456,21.2649,68261.0
2022-01-18 13:30:00,21.99,22.16,21.97,22.14,99469.0,21.2746,21.439,21.2552,21.4197,99469.0
2022-01-18 14:00:00,22.14,22.23,22.14,22.2,80389.0,21.4197,21.5068,21.4197,21.4777,80389.0
2022-01-18 14:30:00,22.2,22.33,22.19,22.3,103349.0,21.4777,21.6035,21.4681,21.5745,103349.0
2022-01-18 15:00:00,22.29,22.31,22.2,22.23,110213.0,21.5648,21.5842,21.4777,21.5068,110213.0
2022-01-18 15:30:00,22.23,22.27,22.14,22.2,461110.0,21.5068,21.5455,21.4197,21.4777,461110.0
2022-01-19 09:30:00,22.31,22.37,22.02,22.32,114240.0,21.5842,21.6422,21.3036,21.5938,114240.0
2022-01-19 10:00:00,22.3,22.37,22.1,22.12,233314.0,21.5745,21.6422,21.381,21.4003,233314.0
2022-01-19 10:30:00,22.12,22.17,22.07,22.15,96318.0,21.4003,21.4487,21.352,21.4294,96318.0
2022-01-19 11:00:00,22.15,22.17,22.08,22.12,76514.0,21.4294,21.4487,21.3616,21.4003,76514.0
2022-01-19 11:30:00,22.14,22.19,22.07,22.19,44827.0,21.4197,21.4681,21.352,21.4681,44827.0
2022-01-19 12:00:00,22.19,22.33,22.19,22.31,42202.0,21.4681,21.6035,21.4681,21.5842,42202.0
2022-01-19 12:30:00,22.31,22.36,22.27,22.35,73214.0,21.5842,21.6325,21.5455,21.6229,73214.0
2022-01-19 13:00:00,22.35,22.35,22.26,22.28,46525.0,21.6229,21.6229,21.5358,21.5551,46525.0
2022-01-19 13:30:00,22.27,22.31,22.25,22.26,111056.0,21.5455,21.5842,21.5261,21.5358,111056.0
2022-01-19 14:00:00,22.25,22.27,22.13,22.14,65293.0,21.5261,21.5455,21.41,21.4197,65293.0
2022-01-19 14:30:00,22.14,22.17,22.09,22.14,64102.0,21.4197,21.4487,21.3713,21.4197,64102.0
2022-01-19 15:00:00,22.14,22.2,22.1,22.14,89919.0,21.4197,21.4777,21.381,21.4197,89919.0
2022-01-19 15:30:00,22.14,22.16,22.02,22.04,248011.0,21.4197,21.439,21.3036,21.3229,248011.0
2022-01-20 09:30:00,21.73,22.26,21.72,22.16,108944.0,21.023,21.5358,21.0134,21.439,108944.0
2022-01-20 10:00:00,22.15,22.28,22.11,22.23,90702.0,21.4294,21.5551,21.3907,21.5068,90702.0
2022-01-20 10:30:00,22.23,22.42,22.23,22.42,63595.0,21.5068,21.6906,21.5068,21.6906,63595.0
2022-01-20 11:00:00,22.41,22.45,22.34,22.35,81449.0,21.6809,21.7196,21.6132,21.6229,81449.0
2022-01-20 11:30:00,22.36,22.41,22.35,22.37,70137.0,21.6325,21.6809,21.6229,21.6422,70137.0
2022-01-20 12:00:00,22.37,22.41,22.32,22.4,76381.0,21.6422,21.6809,21.5938,21.6712,76381.0
2022-01-20 12:30:00,22.41,22.45,22.32,22.35,48582.0,21.6809,21.7196,21.5938,21.6229,48582.0
2022-01-20 13:00:00,22.35,22.35,22.26,22.27,47857.0,21.6229,21.6229,21.5358,21.5455,47857.0
2022-01-20 13:30:00,22.28,22.29,22.23,22.25,58083.0,21.5551,21.5648,21.5068,21.5261,58083.0
2022-01-20 14:00:00,22.25,22.32,22.15,22.16,53181.0,21.5261,21.5938,21.4294,21.439,53181.0
2022-01-20 14:30:00,22.15,22.15,22.06,22.06,72200.0,21.4294,21.4294,21.3423,21.3423,72200.0
2022-01-20 15:00:00,22.07,22.09,21.89,21.92,97342.0,21.352,21.3713,21.1778,21.2069,97342.0
2022-01-20 15:30:00,21.91,21.92,21.69,21.75,680900.0,21.1972,21.2069,20.9843,21.0424,680900.0
2022-01-21 09:30:00,21.57,21.69,21.39,21.61,281365.0,20.8682,20.9843,20.6941,20.9069,281365.0
2022-01-21 10:00:00,21.61,21.64,21.4,21.6,190245.0,20.9069,20.936,20.7038,20.8973,190245.0
2022-01-21 10:30:00,21.61,21.75,21.59,21.7,181772.0,20.9069,21.0424,20.8876,20.994,181772.0
2022-01-21 11:00:00,21.71,21.86,21.63,21.84,112321.0,21.0037,21.1488,20.9263,21.1295,112321.0
2022-01-21 11:30:00,21.82,21.83,21.65,21.69,92012.0,21.1101,21.1198,20.9456,20.9843,92012.0
2022-01-21 12:00:00,21.68,21.7,21.56,21.62,85834.0,20.9747,20.994,20.8586,20.9166,85834.0
2022-01-21 12:30:00,21.61,21.68,21.57,21.61,102686.0,20.9069,20.9747,20.8682,20.9069,102686.0
2022-01-21 13:00:00,21.6,21.65,21.55,21.57,65918.0,20.8973,20.9456,20.8489,20.8682,65918.0
2022-01-21 13:30:00,21.57,21.68,21.57,21.62,93598.0,20.8682,20.9747,20.8682,20.9166,93598.0
2022-01-21 14:00:00,21.63,21.64,21.48,21.48,148738.0,20.9263,20.936,20.7812,20.7812,148738.0
2022-01-21 14:30:00,21.48,21.5,21.38,21.38,95051.0,20.7812,20.8005,20.6844,20.6844,95051.0
2022-01-21 15:00:00,21.38,21.43,21.3,21.42,215958.0,20.6844,20.7328,20.607,20.7231,215958.0
2022-01-21 15:30:00,21.42,21.56,21.42,21.45,625515.0,20.7231,20.8586,20.7231,20.7521,625515.0
2022-01-24 09:30:00,21.31,21.41,21.07,21.07,237377.0,20.6167,20.7134,20.3845,20.3845,237377.0
2022-01-24 10:00:00,21.07,21.2,20.86,21.19,275870.0,20.3845,20.5103,20.1813,20.5006,275870.0
2022-01-24 10:30:00,21.19,21.3,21.11,21.21,111703.0,20.5006,20.607,20.4232,20.52,111703.0
2022-01-24 11:00:00,21.2,21.21,21.02,21.14,138834.0,20.5103,20.52,20.3361,20.4522,138834.0
2022-01-24 11:30:00,21.14,21.18,20.92,21.14,200995.0,20.4522,20.4909,20.2394,20.4522,200995.0
2022-01-24 12:00:00,21.13,21.13,20.9,20.97,163661.0,20.4426,20.4426,20.22,20.2878,163661.0
2022-01-24 12:30:00,20.96,21.11,20.9,21.08,148341.0,20.2781,20.4232,20.22,20.3942,148341.0
2022-01-24 13:00:00,21.07,21.33,21.07,21.23,234126.0,20.3845,20.636,20.3845,20.5393,234126.0
2022-01-24 13:30:00,21.23,21.61,21.22,21.61,214504.0,20.5393,20.9069,20.5296,20.9069,214504.0
2022-01-24 14:00:00,21.61,21.72,21.51,21.55,222794.0,20.9069,21.0134,20.8102,20.8489,222794.0
2022-01-24 14:30:00,21.55,21.71,21.45,21.7,209853.0,20.8489,21.0037,20.7521,20.994,209853.0
2022-01-24 15:00:00,21.69,21.86,21.67,21.83,241612.0,20.9843,21.1488,20.965,21.1198,241612.0
2022-01-24 15:30:00,21.82,22.03,21.79,22.01,948936.0,21.1101,21.3133,21.0811,21.2939,948936.0
2022-01-25 09:30:00,21.69,21.78,21.26,21.27,191440.0,20.9843,21.0714,20.5683,20.578,191440.0
2022-01-25 10:00:00,21.27,21.54,21.17,21.54,202240.0,20.578,20.8392,20.4813,20.8392,202240.0
2022-01-25 10:30:00,21.53,21.6,21.37,21.39,167293.0,20.8295,20.8973,20.6747,20.6941,167293.0
2022-01-25 11:00:00,21.39,21.59,21.35,21.54,123745.0,20.6941,20.8876,20.6554,20.8392,123745.0
2022-01-25 11:30:00,21.53,21.6,21.41,21.46,127954.0,20.8295,20.8973,20.7134,20.7618,127954.0
2022-01-25 12:00:00,21.45,21.6,21.39,21.56,135630.0,20.7521,20.8973,20.6941,20.8586,135630.0
2022-01-25 12:30:00,21.55,21.55,21.41,21.47,59811.0,20.8489,20.8489,20.7134,20.7715,59811.0
2022-01-25 13:00:00,21.47,21.59,21.4,21.59,180589.0,20.7715,20.8876,20.7038,20.8876,180589.0
2022-01-25 13:30:00,21.58,21.72,21.57,21.71,83697.0,20.8779,21.0134,20.8682,21.0037,83697.0
2022-01-25 14:00:00,21.71,21.75,21.64,21.72,92617.0,21.0037,21.0424,20.936,21.0134,92617.0
2022-01-25 14:30:00,21.73,21.83,21.63,21.8,190000.0,21.023,21.1198,20.9263,21.0908,190000.0
2022-01-25 15:00:00,21.8,21.81,21.62,21.64,121094.0,21.0908,21.1004,20.9166,20.936,121094.0
2022-01-25 15:30:00,21.64,21.79,21.61,21.68,883281.0,20.936,21.0811,20.9069,20.9747,883281.0
2022-01-26 09:30:00,21.83,22.08,21.78,22.07,75542.0,21.1198,21.3616,21.0714,21.352,75542.0
2022-01-26 10:00:00,22.08,22.15,21.95,21.97,76869.0,21.3616,21.4294,21.2359,21.2552,76869.0
2022-01-26 10:30:00,21.96,21.97,21.87,21.91,96588.0,21.2456,21.2552,21.1585,21.1972,96588.0
2022-01-26 11:00:00,21.9,22.04,21.84,22.0,58318.0,21.1875,21.3229,21.1295,21.2843,58318.0
2022-01-26 11:30:00,22.0,22.03,21.92,21.96,39119.0,21.2843,21.3133,21.2069,21.2456,39119.0
2022-01-26 12:00:00,21.96,22.0,21.93,21.97,47318.0,21.2456,21.2843,21.2165,21.2552,47318.0
2022-01-26 12:30:00,21.96,21.96,21.91,21.94,60510.0,21.2456,21.2456,21.1972,21.2262,60510.0
2022-01-26 13:00:00,21.95,21.96,21.84,21.85,94091.0,21.2359,21.2456,21.1295,21.1391,94091.0
2022-01-26 13:30:00,21.85,21.85,21.8,21.81,44300.0,21.1391,21.1391,21.0908,21.1004,44300.0
2022-01-26 14:00:00,21.8,21.99,21.67,21.84,114337.0,21.0908,21.2746,20.965,21.1295,114337.0
2022-01-26 14:30:00,21.85,21.87,21.48,21.55,231852.0,21.1391,21.1585,20.7812,20.8489,231852.0
2022-01-26 15:00:00,21.54,21.54,21.15,21.33,256621.0,20.8392,20.8392,20.4619,20.636,256621.0
2022-01-26 15:30:00,21.33,21.44,21.25,21.37,564260.0,20.636,20.7425,20.5587,20.6747,564260.0
2022-01-27 09:30:00,21.47,21.58,21.27,21.56,244441.0,20.7715,20.8779,20.578,20.8586,244441.0
2022-01-27 10:00:00,21.56,21.64,21.37,21.37,110981.0,20.8586,20.936,20.6747,20.6747,110981.0
2022-01-27 10:30:00,21.37,21.51,21.27,21.48,112473.0,20.6747,20.8102,20.578,20.7812,112473.0
2022-01-27 11:00:00,21.48,21.57,21.46,21.48,86772.0,20.7812,20.8682,20.7618,20.7812,86772.0
2022-01-27 11:30:00,21.48,21.69,21.48,21.66,130635.0,20.7812,20.9843,20.7812,20.9553,130635.0
2022-01-27 12:00:00,21.65,21.68,21.41,21.41,135185.0,20.9456,20.9747,20.7134,20.7134,135185.0
2022-01-27 12:30:00,21.42,21.45,21.31,21.33,273513.0,20.7231,20.7521,20.6167,20.636,273513.0
2022-01-27 13:00:00,21.34,21.37,21.14,21.14,125694.0,20.6457,20.6747,20.4522,20.4522,125694.0
2022-01-27 13:30:00,21.14,21.2,21.07,21.17,106562.0,20.4522,20.5103,20.3845,20.4813,106562.0
2022-01-27 14:00:00,21.17,21.3,21.09,21.09,97269.0,20.4813,20.607,20.4039,20.4039,97269.0
2022-01-27 14:30:00,21.1,21.24,21.02,21.15,137370.0,20.4135,20.549,20.3361,20.4619,137370.0
2022-01-27 15:00:00,21.16,21.23,21.02,21.13,141860.0,20.4716,20.5393,20.3361,20.4426,141860.0
2022-01-27 15:30:00,21.13,21.19,21.06,21.08,406319.0,20.4426,20.5006,20.3748,20.3942,406319.0
2022-01-28 09:30:00,20.98,21.19,20.91,21.1,178068.0,20.2974,20.5006,20.2297,20.4135,178068.0
2022-01-28 10:00:00,21.09,21.25,21.04,21.12,113662.0,20.4039,20.5587,20.3555,20.4329,113662.0
2022-01-28 10:30:00,21.15,21.18,20.95,21.18,79410.0,20.4619,20.4909,20.2684,20.4909,79410.0
2022-01-28 11:00:00,21.18,21.33,21.1,21.29,60246.0,20.4909,20.636,20.4135,20.5973,60246.0
2022-01-28 11:30:00,21.31,21.42,21.25,21.41,76632.0,20.6167,20.7231,20.5587,20.7134,76632.0
2022-01-28 12:00:00,21.42,21.47,21.3,21.34,126942.0,20.7231,20.7715,20.607,20.6457,126942.0
2022-01-28 12:30:00,21.33,21.36,21.24,21.25,108504.0,20.636,20.6651,20.549,20.5587,108504.0
2022-01-28 13:00:00,21.24,21.39,21.24,21.35,65398.0,20.549,20.6941,20.549,20.6554,65398.0
2022-01-28 13:30:00,21.35,21.47,21.35,21.41,98006.0,20.6554,20.7715,20.6554,20.7134,98006.0
2022-01-28 14:00:00,21.41,21.48,21.13,21.14,132034.0,20.7134,20.7812,20.4426,20.4522,132034.0
2022-01-28 14:30:00,21.13,21.46,21.1,21.44,217752.0,20.4426,20.7618,20.4135,20.7425,217752.0
2022-01-28 15:00:00,21.45,21.58,21.44,21.55,264405.0,20.7521,20.8779,20.7425,20.8489,264405.0
2022-01-28 15:30:00,21.55,21.78,21.48,21.76,632663.0,20.8489,21.0714,20.7812,21.0521,632663.0
2022-01-31 09:30:00,21.73,22.03,21.62,22.01,177584.0,21.023,21.3133,20.9166,21.2939,177584.0
2022-01-31 10:00:00,22.0,22.14,21.98,21.99,245564.0,21.2843,21.4197,21.2649,21.2746,245564.0
2022-01-31 10:30:00,21.99,22.06,21.95,22.05,258777.0,21.2746,21.3423,21.2359,21.3326,258777.0
2022-01-31 11:00:00,22.05,22.08,21.97,22.0,179436.0,21.3326,21.3616,21.2552,21.2843,179436.0
2022-01-31 11:30:00,22.0,22.06,21.96,22.06,111905.0,21.2843,21.3423,21.2456,21.3423,111905.0
2022-01-31 12:00:00,22.05,22.11,22.03,22.07,166742.0,21.3326,21.3907,21.3133,21.352,166742.0
2022-01-31 12:30:00,22.07,22.13,22.03,22.12,169539.0,21.352,21.41,21.3133,21.4003,169539.0
2022-01-31 13:00:00,22.11,22.19,22.08,22.1,99739.0,21.3907,21.4681,21.3616,21.381,99739.0
2022-01-31 13:30:00,22.11,22.14,22.07,22.1,61650.0,21.3907,21.4197,21.352,21.381,61650.0
2022-01-31 14:00:00,22.1,22.15,22.07,22.14,54412.0,21.381,21.4294,21.352,21.4197,54412.0
2022-01-31 14:30:00,22.14,22.17,22.09,22.12,83496.0,21.4197,21.4487,21.3713,21.4003,83496.0
2022-01-31 15:00:00,22.12,22.15,22.0,22.13,230052.0,21.4003,21.4294,21.2843,21.41,230052.0
2022-01-31 15:30:00,22.13,22.27,22.11,22.25,914610.0,21.41,21.5455,21.3907,21.5261,914610.0
2022-02-01 09:30:00,22.22,22.37,22.01,22.3,175979.0,21.4971,21.6422,21.2939,21.5745,175979.0
2022-02-01 10:00:00,22.29,22.38,22.08,22.36,154464.0,21.5648,21.6519,21.3616,21.6325,154464.0
2022-02-01 10:30:00,22.36,22.45,22.35,22.42,143147.0,21.6325,21.7196,21.6229,21.6906,143147.0
2022-02-01 11:00:00,22.43,22.48,22.36,22.4,92664.0,21.7003,21.7486,21.6325,21.6712,92664.0
2022-02-01 11:30:00,22.39,22.47,22.35,22.42,106804.0,21.6616,21.739,21.6229,21.6906,106804.0
2022-02-01 12:00:00,22.41,22.42,22.34,22.37,109637.0,21.6809,21.6906,21.6132,21.6422,109637.0
2022-02-01 12:30:00,22.36,22.37,22.28,22.36,111750.0,21.6325,21.6422,21.5551,21.6325,111750.0
2022-02-01 13:00:00,22.36,22.37,22.28,22.29,88585.0,21.6325,21.6422,21.5551,21.5648,88585.0
2022-02-01 13:30:00,22.29,22.31,22.22,22.25,128188.0,21.5648,21.5842,21.4971,21.5261,128188.0
2022-02-01 14:00:00,22.25,22.27,22.17,22.22,161201.0,21.5261,21.5455,21.4487,21.4971,161201.0
2022-02-01 14:30:00,22.21,22.26,22.19,22.24,125694.0,21.4874,21.5358,21.4681,21.5164,125694.0
2022-02-01 15:00:00,22.23,22.31,22.23,22.29,172505.0,21.5068,21.5842,21.5068,21.5648,172505.0
2022-02-01 15:30:00,22.3,22.32,22.24,22.26,627040.0,21.5745,21.5938,21.5164,21.5358,627040.0
2022-02-02 09:30:00,21.8,22.46,21.8,22.29,169402.0,21.0908,21.7293,21.0908,21.5648,169402.0
2022-02-02 10:00:00,22.29,22.37,22.24,22.24,156078.0,21.5648,21.6422,21.5164,21.5164,156078.0
2022-02-02 10:30:00,22.24,22.32,22.13,22.25,155191.0,21.5164,21.5938,21.41,21.5261,155191.0
2022-02-02 11:00:00,22.24,22.25,22.13,22.15,187635.0,21.5164,21.5261,21.41,21.4294,187635.0
2022-02-02 11:30:00,22.15,22.23,22.13,22.23,151917.0,21.4294,21.5068,21.41,21.5068,151917.0
2022-02-02 12:00:00,22.23,22.3,22.22,22.29,101771.0,21.5068,21.5745,21.4971,21.5648,101771.0
2022-02-02 12:30:00,22.28,22.31,22.23,22.31,164750.0,21.5551,21.5842,21.5068,21.5842,164750.0
2022-02-02 13:00:00,22.3,22.31,22.21,22.26,154600.0,21.5745,21.5842,21.4874,21.5358,154600.0
2022-02-02 13:30:00,22.25,22.35,22.25,22.33,167484.0,21.5261,21.6229,21.5261,21.6035,167484.0
2022-02-02 14:00:00,22.33,22.43,22.32,22.38,242134.0,21.6035,21.7003,21.5938,21.6519,242134.0
2022-02-02 14:30:00,22.38,22.4,22.34,22.39,131283.0,21.6519,21.6712,21.6132,21.6616,131283.0
2022-02-02 15:00:00,22.39,22.46,22.38,22.41,125433.0,21.6616,21.7293,21.6519,21.6809,125433.0
2022-02-02 15:30:00,22.41,22.44,22.33,22.36,486971.0,21.6809,21.7099,21.6035,21.6325,486971.0
2022-02-03 09:30:00,22.23,22.52,22.23,22.48,331009.0,21.5068,21.7873,21.5068,21.7486,331009.0
2022-02-03 10:00:00,22.46,22.68,22.43,22.52,226469.0,21.7293,21.9421,21.7003,21.7873,226469.0
2022-02-03 10:30:00,22.52,22.65,22.48,22.61,206500.0,21.7873,21.9131,21.7486,21.8744,206500.0
2022-02-03 11:00:00,22.61,22.73,22.56,22.63,365413.0,21.8744,21.9905,21.826,21.8938,365413.0
2022-02-03 11:30:00,22.64,22.69,22.5,22.51,227990.0,21.9034,21.9518,21.768,21.7777,227990.0
2022-02-03 12:00:00,22.51,22.53,22.46,22.5,99687.0,21.7777,21.797,21.7293,21.768,99687.0
2022-02-03 12:30:00,22.49,22.55,22.44,22.48,89892.0,21.7583,21.8164,21.7099,21.7486,89892.0
2022-02-03 13:00:00,22.47,22.48,22.42,22.45,96767.0,21.739,21.7486,21.6906,21.7196,96767.0
2022-02-03 13:30:00,22.45,22.54,22.44,22.52,143703.0,21.7196,21.8067,21.7099,21.7873,143703.0
2022-02-03 14:00:00,22.52,22.57,22.44,22.46,211259.0,21.7873,21.8357,21.7099,21.7293,211259.0
2022-02-03 14:30:00,22.46,22.5,22.37,22.46,210643.0,21.7293,21.768,21.6422,21.7293,210643.0
2022-02-03 15:00:00,22.46,22.55,22.39,22.51,215230.0,21.7293,21.8164,21.6616,21.7777,215230.0
2022-02-03 15:30:00,22.5,22.51,22.43,22.45,800850.0,21.768,21.7777,21.7003,21.7196,800850.0
2022-02-04 09:30:00,23.1,23.73,21.9,22.14,792769.0,22.3485,22.958,21.1875,21.4197,792769.0
2022-02-04 10:00:00,22.14,22.41,21.93,22.1,223533.0,21.4197,21.6809,21.2165,21.381,223533.0
2022-02-04 10:30:00,22.1,22.11,21.85,22.02,382182.0,21.381,21.3907,21.1391,21.3036,382182.0
2022-02-04 11:00:00,22.01,22.19,21.96,22.18,204327.0,21.2939,21.4681,21.2456,21.4584,204327.0
2022-02-04 11:30:00,22.18,22.28,22.11,22.17,169046.0,21.4584,21.5551,21.3907,21.4487,169046.0
2022-02-04 12:00:00,22.17,22.29,22.04,22.27,173138.0,21.4487,21.5648,21.3229,21.5455,173138.0
2022-02-04 12:30:00,22.27,22.35,22.2,22.33,111523.0,21.5455,21.6229,21.4777,21.6035,111523.0
2022-02-04 13:00:00,22.33,22.45,22.32,22.43,150802.0,21.6035,21.7196,21.5938,21.7003,150802.0
2022-02-04 13:30:00,22.44,22.55,22.42,22.5,238252.0,21.7099,21.8164,21.6906,21.768,238252.0
2022-02-04 14:00:00,22.5,22.52,22.46,22.48,159611.0,21.768,21.7873,21.7293,21.7486,159611.0
2022-02-04 14:30:00,22.48,22.57,22.45,22.51,173591.0,21.7486,21.8357,21.7196,21.7777,173591.0
2022-02-04 15:00:00,22.52,22.66,22.45,22.62,192839.0,21.7873,21.9228,21.7196,21.8841,192839.0
2022-02-04 15:30:00,22.62,22.7,22.46,22.49,677203.0,21.8841,21.9615,21.7293,21.7583,677203.0
2022-02-07 09:30:00,22.58,22.95,22.58,22.8,269244.0,21.8454,22.2033,21.8454,22.0582,269244.0
2022-02-07 10:00:00,22.8,22.8,22.66,22.72,219245.0,22.0582,22.0582,21.9228,21.9808,219245.0
2022-02-07 10:30:00,22.72,22.82,22.68,22.79,114780.0,21.9808,22.0776,21.9421,22.0485,114780.0
2022-02-07 11:00:00,22.78,22.8,22.67,22.68,127677.0,22.0389,22.0582,21.9325,21.9421,127677.0
2022-02-07 11:30:00,22.68,22.69,22.46,22.49,165489.0,21.9421,21.9518,21.7293,21.7583,165489.0
2022-02-07 12:00:00,22.48,22.55,22.42,22.48,167611.0,21.7486,21.8164,21.6906,21.7486,167611.0
2022-02-07 12:30:00,22.48,22.59,22.45,22.57,143694.0,21.7486,21.8551,21.7196,21.8357,143694.0
2022-02-07 13:00:00,22.56,22.63,22.54,22.61,96737.0,21.826,21.8938,21.8067,21.8744,96737.0
2022-02-07 13:30:00,22.61,22.63,22.49,22.5,154032.0,21.8744,21.8938,21.7583,21.768,154032.0
2022-02-07 14:00:00,22.49,22.58,22.48,22.56,162207.0,21.7583,21.8454,21.7486,21.826,162207.0
2022-02-07 14:30:00,22.55,22.59,22.53,22.59,161521.0,21.8164,21.8551,21.797,21.8551,161521.0
2022-02-07 15:00:00,22.59,22.63,22.53,22.53,231770.0,21.8551,21.8938,21.797,21.797,231770.0
2022-02-07 15:30:00,22.54,22.56,22.37,22.45,726445.0,21.8067,21.826,21.6422,21.7196,726445.0
2022-02-08 09:30:00,22.54,22.92,22.45,22.89,183782.0,21.8067,22.1743,21.7196,22.1453,183782.0
2022-02-08 10:00:00,22.89,23.02,22.83,22.86,109639.0,22.1453,22.2711,22.0872,22.1163,109639.0
2022-02-08 10:30:00,22.86,23.03,22.85,23.02,129712.0,22.1163,22.2807,22.1066,22.2711,129712.0
2022-02-08 11:00:00,23.02,23.12,22.94,22.95,114628.0,22.2711,22.3678,22.1937,22.2033,114628.0
2022-02-08 11:30:00,22.95,23.02,22.94,23.0,71691.0,22.2033,22.2711,22.1937,22.2517,71691.0
2022-02-08 12:00:00,23.0,23.03,22.97,22.98,100638.0,22.2517,22.2807,22.2227,22.2324,100638.0
2022-02-08 12:30:00,22.99,23.09,22.97,23.07,97379.0,22.242,22.3388,22.2227,22.3194,97379.0
2022-02-08 13:00:00,23.07,23.09,23.01,23.03,66790.0,22.3194,22.3388,22.2614,22.2807,66790.0
2022-02-08 13:30:00,23.03,23.05,23.0,23.03,65357.0,22.2807,22.3001,22.2517,22.2807,65357.0
2022-02-08 14:00:00,23.04,23.09,22.96,22.97,78927.0,22.2904,22.3388,22.213,22.2227,78927.0
2022-02-08 14:30:00,22.96,23.02,22.85,22.86,125891.0,22.213,22.2711,22.1066,22.1163,125891.0
2022-02-08 15:00:00,22.85,22.9,22.8,22.85,264745.0,22.1066,22.155,22.0582,22.1066,264745.0
2022-02-08 15:30:00,22.86,22.91,22.81,22.87,603009.0,22.1163,22.1646,22.0679,22.1259,603009.0
2022-02-09 09:30:00,23.19,23.53,23.19,23.21,235879.0,22.4355,22.7645,22.4355,22.4549,235879.0
2022-02-09 10:00:00,23.22,23.34,23.2,23.29,112972.0,22.4646,22.5807,22.4452,22.5323,112972.0
2022-02-09 10:30:00,23.29,23.32,23.22,23.24,82664.0,22.5323,22.5613,22.4646,22.4839,82664.0
2022-02-09 11:00:00,23.24,23.25,23.14,23.18,76707.0,22.4839,22.4936,22.3872,22.4259,76707.0
2022-02-09 11:30:00,23.18,23.22,23.17,23.21,58882.0,22.4259,22.4646,22.4162,22.4549,58882.0
2022-02-09 12:00:00,23.2,23.25,23.15,23.23,53895.0,22.4452,22.4936,22.3968,22.4742,53895.0
2022-02-09 12:30:00,23.23,23.3,23.21,23.3,43212.0,22.4742,22.542,22.4549,22.542,43212.0
2022-02-09 13:00:00,23.3,23.31,23.25,23.29,31508.0,22.542,22.5516,22.4936,22.5323,31508.0
2022-02-09 13:30:00,23.28,23.38,23.28,23.38,44529.0,22.5226,22.6194,22.5226,22.6194,44529.0
2022-02-09 14:00:00,23.39,23.43,23.36,23.38,77095.0,22.629,22.6677,22.6,22.6194,77095.0
2022-02-09 14:30:00,23.38,23.4,23.33,23.36,113860.0,22.6194,22.6387,22.571,22.6,113860.0
2022-02-09 15:00:00,23.36,23.41,23.34,23.41,126838.0,22.6,22.6484,22.5807,22.6484,126838.0
2022-02-09 15:30:00,23.4,23.49,23.39,23.46,514993.0,22.6387,22.7258,22.629,22.6968,514993.0
2022-02-10 09:30:00,23.29,23.51,23.17,23.48,192616.0,22.5323,22.7451,22.4162,22.7161,192616.0
2022-02-10 10:00:00,23.46,23.6,23.46,23.57,112813.0,22.6968,22.8322,22.6968,22.8032,112813.0
2022-02-10 10:30:00,23.57,23.66,23.55,23.62,95994.0,22.8032,22.8902,22.7838,22.8515,95994.0
2022-02-10 11:00:00,23.61,23.67,23.56,23.59,78906.0,22.8419,22.8999,22.7935,22.8225,78906.0
2022-02-10 11:30:00,23.58,23.58,23.51,23.55,67140.0,22.8128,22.8128,22.7451,22.7838,67140.0
2022-02-10 12:00:00,23.55,23.57,23.49,23.56,40020.0,22.7838,22.8032,22.7258,22.7935,40020.0
2022-02-10 12:30:00,23.55,23.58,23.35,23.41,86757.0,22.7838,22.8128,22.5903,22.6484,86757.0
2022-02-10 13:00:00,23.41,23.42,23.26,23.3,60946.0,22.6484,22.6581,22.5033,22.542,60946.0
2022-02-10 13:30:00,23.31,23.37,23.23,23.36,62803.0,22.5516,22.6097,22.4742,22.6,62803.0
2022-02-10 14:00:00,23.37,23.37,23.19,23.25,56988.0,22.6097,22.6097,22.4355,22.4936,56988.0
2022-02-10 14:30:00,23.25,23.29,23.15,23.19,59431.0,22.4936,22.5323,22.3968,22.4355,59431.0
2022-02-10 15:00:00,23.19,23.27,23.16,23.21,63122.0,22.4355,22.5129,22.4065,22.4549,63122.0
2022-02-10 15:30:00,23.21,23.22,23.08,23.19,292015.0,22.4549,22.4646,22.3291,22.4355,292015.0
2022-02-11 09:30:00,23.13,23.26,23.05,23.09,115334.0,22.3775,22.5033,22.3001,22.3388,115334.0
2022-02-11 10:00:00,23.09,23.3,23.09,23.27,96688.0,22.3388,22.542,22.3388,22.5129,96688.0
2022-02-11 10:30:00,23.28,23.34,23.19,23.22,140530.0,22.5226,22.5807,22.4355,22.4646,140530.0
2022-02-11 11:00:00,23.22,23.3,23.15,23.16,86545.0,22.4646,22.542,22.3968,22.4065,86545.0
2022-02-11 11:30:00,23.18,23.19,23.05,23.13,73262.0,22.4259,22.4355,22.3001,22.3775,73262.0
2022-02-11 12:00:00,23.12,23.17,23.11,23.15,57344.0,22.3678,22.4162,22.3581,22.3968,57344.0
2022-02-11 12:30:00,23.14,23.17,23.05,23.07,79412.0,22.3872,22.4162,22.3001,22.3194,79412.0
2022-02-11 13:00:00,23.07,23.11,23.0,23.0,59790.0,22.3194,22.3581,22.2517,22.2517,59790.0
2022-02-11 13:30:00,22.99,23.0,22.69,22.7,202593.0,22.242,22.2517,21.9518,21.9615,202593.0
2022-02-11 14:00:00,22.69,22.82,22.6,22.7,174044.0,21.9518,22.0776,21.8647,21.9615,174044.0
2022-02-11 14:30:00,22.69,22.77,22.58,22.69,128741.0,21.9518,22.0292,21.8454,21.9518,128741.0
2022-02-11 15:00:00,22.7,22.77,22.63,22.72,125677.0,21.9615,22.0292,21.8938,21.9808,125677.0
2022-02-11 15:30:00,22.71,22.73,22.58,22.64,379257.0,21.9712,21.9905,21.8454,21.9034,379257.0
2022-02-14 09:30:00,22.69,22.79,22.53,22.54,169907.0,21.9518,22.0485,21.797,21.8067,169907.0
2022-02-14 10:00:00,22.53,22.6,22.36,22.5,171042.0,21.797,21.8647,21.6325,21.768,171042.0
2022-02-14 10:30:00,22.5,22.53,22.42,22.45,82982.0,21.768,21.797,21.6906,21.7196,82982.0
2022-02-14 11:00:00,22.46,22.5,22.43,22.48,92867.0,21.7293,21.768,21.7003,21.7486,92867.0
2022-02-14 11:30:00,22.48,22.49,22.4,22.42,136233.0,21.7486,21.7583,21.6712,21.6906,136233.0
2022-02-14 12:00:00,22.42,22.43,22.36,22.39,85241.0,21.6906,21.7003,21.6325,21.6616,85241.0
2022-02-14 12:30:00,22.4,22.44,22.36,22.39,97407.0,21.6712,21.7099,21.6325,21.6616,97407.0
2022-02-14 13:00:00,22.4,22.45,22.32,22.33,44288.0,21.6712,21.7196,21.5938,21.6035,44288.0
2022-02-14 13:30:00,22.33,22.36,22.19,22.2,102904.0,21.6035,21.6325,21.4681,21.4777,102904.0
2022-02-14 14:00:00,22.19,22.31,22.14,22.25,190310.0,21.4681,21.5842,21.4197,21.5261,190310.0
2022-02-14 14:30:00,22.25,22.35,22.19,22.32,149816.0,21.5261,21.6229,21.4681,21.5938,149816.0
2022-02-14 15:00:00,22.33,22.34,22.24,22.27,259550.0,21.6035,21.6132,21.5164,21.5455,259550.0
2022-02-14 15:30:00,22.26,22.4,22.25,22.28,563612.0,21.5358,21.6712,21.5261,21.5551,563612.0
2022-02-15 09:30:00,22.68,23.02,22.58,22.81,251470.0,21.9421,22.2711,21.8454,22.0679,251470.0
2022-02-15 10:00:00,22.82,22.92,22.76,22.88,172788.0,22.0776,22.1743,22.0195,22.1356,172788.0
2022-02-15 10:30:00,22.88,23.01,22.88,23.0,139970.0,22.1356,22.2614,22.1356,22.2517,139970.0
2022-02-15 11:00:00,22.99,23.1,22.95,23.0,453324.0,22.242,22.3485,22.2033,22.2517,453324.0
2022-02-15 11:30:00,23.01,23.07,22.99,23.05,93569.0,22.2614,22.3194,22.242,22.3001,93569.0
2022-02-15 12:00:00,23.06,23.09,22.97,22.99,92821.0,22.3098,22.3388,22.2227,22.242,92821.0
2022-02-15 12:30:00,22.99,23.06,22.95,23.0,280397.0,22.242,22.3098,22.2033,22.2517,280397.0
2022-02-15 13:00:00,23.0,23.01,22.97,23.01,143597.0,22.2517,22.2614,22.2227,22.2614,143597.0
2022-02-15 13:30:00,23.02,23.04,22.99,23.03,94741.0,22.2711,22.2904,22.242,22.2807,94741.0
2022-02-15 14:00:00,23.03,23.06,22.98,23.05,56004.0,22.2807,22.3098,22.2324,22.3001,56004.0
2022-02-15 14:30:00,23.04,23.08,23.03,23.07,69125.0,22.2904,22.3291,22.2807,22.3194,69125.0
2022-02-15 15:00:00,23.06,23.09,23.05,23.07,64741.0,22.3098,22.3388,22.3001,22.3194,64741.0
2022-02-15 15:30:00,23.07,23.2,23.04,23.14,527520.0,22.3194,22.4452,22.2904,22.3872,527520.0
2022-02-16 09:30:00,22.94,23.34,22.68,23.25,332690.0,22.1937,22.5807,21.9421,22.4936,332690.0
2022-02-16 10:00:00,23.25,23.49,23.18,23.48,134336.0,22.4936,22.7258,22.4259,22.7161,134336.0
2022-02-16 10:30:00,23.48,23.53,23.43,23.5,129448.0,22.7161,22.7645,22.6677,22.7354,129448.0
2022-02-16 11:00:00,23.5,23.52,23.38,23.39,252893.0,22.7354,22.7548,22.6194,22.629,252893.0
2022-02-16 11:30:00,23.39,23.41,23.29,23.33,121306.0,22.629,22.6484,22.5323,22.571,121306.0
2022-02-16 12:00:00,23.33,23.44,23.3,23.42,131493.0,22.571,22.6774,22.542,22.6581,131493.0
2022-02-16 12:30:00,23.43,23.43,23.36,23.37,108981.0,22.6677,22.6677,22.6,22.6097,108981.0
2022-02-16 13:00:00,23.36,23.46,23.35,23.46,83083.0,22.6,22.6968,22.5903,22.6968,83083.0
2022-02-16 13:30:00,23.46,23.5,23.44,23.49,99412.0,22.6968,22.7354,22.6774,22.7258,99412.0
2022-02-16 14:00:00,23.5,23.68,23.48,23.63,220283.0,22.7354,22.9096,22.7161,22.8612,220283.0
2022-02-16 14:30:00,23.63,23.64,23.52,23.55,161980.0,22.8612,22.8709,22.7548,22.7838,161980.0
2022-02-16 15:00:00,23.56,23.7,23.55,23.64,180219.0,22.7935,22.9289,22.7838,22.8709,180219.0
2022-02-16 15:30:00,23.64,23.69,23.59,23.69,581868.0,22.8709,22.9193,22.8225,22.9193,581868.0
2022-02-17 09:30:00,23.47,23.57,23.13,23.14,100728.0,22.7064,22.8032,22.3775,22.3872,100728.0
2022-02-17 10:00:00,23.14,23.3,23.07,23.23,151317.0,22.3872,22.542,22.3194,22.4742,151317.0
2022-02-17 10:30:00,23.22,23.36,23.2,23.3,159142.0,22.4646,22.6,22.4452,22.542,159142.0
2022-02-17 11:00:00,23.29,23.39,23.27,23.37,90192.0,22.5323,22.629,22.5129,22.6097,90192.0
2022-02-17 11:30:00,23.37,23.41,23.3,23.3,79735.0,22.6097,22.6484,22.542,22.542,79735.0
2022-02-17 12:00:00,23.3,23.35,23.27,23.32,69468.0,22.542,22.5903,22.5129,22.5613,69468.0
2022-02-17 12:30:00,23.32,23.33,23.25,23.26,60721.0,22.5613,22.571,22.4936,22.5033,60721.0
2022-02-17 13:00:00,23.26,23.27,23.15,23.16,52812.0,22.5033,22.5129,22.3968,22.4065,52812.0
2022-02-17 13:30:00,23.16,23.17,23.08,23.08,100673.0,22.4065,22.4162,22.3291,22.3291,100673.0
2022-02-17 14:00:00,23.08,23.08,22.86,22.91,205556.0,22.3291,22.3291,22.1163,22.1646,205556.0
2022-02-17 14:30:00,22.9,22.9,22.77,22.79,176441.0,22.155,22.155,22.0292,22.0485,176441.0
2022-02-17 15:00:00,22.79,22.81,22.74,22.79,129163.0,22.0485,22.0679,22.0002,22.0485,129163.0
2022-02-17 15:30:00,22.79,22.81,22.69,22.76,509166.0,22.0485,22.0679,21.9518,22.0195,509166.0
2022-02-18 09:30:00,22.56,22.71,22.53,22.69,209406.0,21.826,21.9712,21.797,21.9518,209406.0
2022-02-18 10:00:00,22.69,22.75,22.58,22.59,136553.0,21.9518,22.0098,21.8454,21.8551,136553.0
2022-02-18 10:30:00,22.59,22.59,22.41,22.44,138109.0,21.8551,21.8551,21.6809,21.7099,138109.0
2022-02-18 11:00:00,22.44,22.44,22.31,22.37,151532.0,21.7099,21.7099,21.5842,21.6422,151532.0
2022-02-18 11:30:00,22.37,22.37,22.13,22.14,171683.0,21.6422,21.6422,21.41,21.4197,171683.0
2022-02-18 12:00:00,22.15,22.3,22.12,22.26,79502.0,21.4294,21.5745,21.4003,21.5358,79502.0
2022-02-18 12:30:00,22.26,22.3,22.13,22.15,115394.0,21.5358,21.5745,21.41,21.4294,115394.0
2022-02-18 13:00:00,22.15,22.18,22.04,22.09,152610.0,21.4294,21.4584,21.3229,21.3713,152610.0
2022-02-18 13:30:00,22.09,22.22,22.08,22.18,51375.0,21.3713,21.4971,21.3616,21.4584,51375.0
2022-02-18 14:00:00,22.19,22.3,22.16,22.29,80142.0,21.4681,21.5745,21.439,21.5648,80142.0
2022-02-18 14:30:00,22.3,22.35,22.18,22.32,118201.0,21.5745,21.6229,21.4584,21.5938,118201.0
2022-02-18 15:00:00,22.33,22.36,22.19,22.2,143302.0,21.6035,21.6325,21.4681,21.4777,143302.0
2022-02-18 15:30:00,22.19,22.23,22.1,22.14,499337.0,21.4681,21.5068,21.381,21.4197,499337.0
2022-02-22 09:30:00,22.08,22.17,21.91,22.09,147063.0,21.3616,21.4487,21.1972,21.3713,147063.0
2022-02-22 10:00:00,22.1,22.18,21.97,22.18,109628.0,21.381,21.4584,21.2552,21.4584,109628.0
2022-02-22 10:30:00,22.18,22.19,21.99,22.01,145388.0,21.4584,21.4681,21.2746,21.2939,145388.0
2022-02-22 11:00:00,22.01,22.16,22.01,22.1,247358.0,21.2939,21.439,21.2939,21.381,247358.0
2022-02-22 11:30:00,22.1,22.17,22.06,22.09,115691.0,21.381,21.4487,21.3423,21.3713,115691.0
2022-02-22 12:00:00,22.09,22.16,22.02,22.03,116387.0,21.3713,21.439,21.3036,21.3133,116387.0
2022-02-22 12:30:00,22.02,22.07,21.98,22.01,103300.0,21.3036,21.352,21.2649,21.2939,103300.0
2022-02-22 13:00:00,22.01,22.04,21.93,21.96,82714.0,21.2939,21.3229,21.2165,21.2456,82714.0
2022-02-22 13:30:00,21.96,22.0,21.81,21.85,83679.0,21.2456,21.2843,21.1004,21.1391,83679.0
2022-02-22 14:00:00,21.85,21.92,21.77,21.87,112851.0,21.1391,21.2069,21.0617,21.1585,112851.0
2022-02-22 14:30:00,21.88,22.1,21.85,22.06,102546.0,21.1682,21.381,21.1391,21.3423,102546.0
2022-02-22 15:00:00,22.07,22.14,22.0,22.04,100313.0,21.352,21.4197,21.2843,21.3229,100313.0
2022-02-22 15:30:00,22.03,22.03,21.82,21.88,498473.0,21.3133,21.3133,21.1101,21.1682,498473.0
2022-02-23 09:30:00,22.04,22.17,21.86,21.95,127929.0,21.3229,21.4487,21.1488,21.2359,127929.0
2022-02-23 10:00:00,21.94,21.94,21.72,21.75,86124.0,21.2262,21.2262,21.0134,21.0424,86124.0
2022-02-23 10:30:00,21.73,21.83,21.7,21.77,87309.0,21.023,21.1198,20.994,21.0617,87309.0
2022-02-23 11:00:00,21.77,21.77,21.68,21.71,81384.0,21.0617,21.0617,20.9747,21.0037,81384.0
2022-02-23 11:30:00,21.71,21.81,21.67,21.79,49903.0,21.0037,21.1004,20.965,21.0811,49903.0
2022-02-23 12:00:00,21.79,21.9,21.75,21.89,50021.0,21.0811,21.1875,21.0424,21.1778,50021.0
2022-02-23 12:30:00,21.89,21.91,21.82,21.85,57288.0,21.1778,21.1972,21.1101,21.1391,57288.0
2022-02-23 13:00:00,21.85,21.86,21.66,21.67,79112.0,21.1391,21.1488,20.9553,20.965,79112.0
2022-02-23 13:30:00,21.67,21.76,21.62,21.7,60994.0,20.965,21.0521,20.9166,20.994,60994.0
2022-02-23 14:00:00,21.7,21.72,21.56,21.57,106417.0,20.994,21.0134,20.8586,20.8682,106417.0
2022-02-23 14:30:00,21.57,21.59,21.5,21.54,70780.0,20.8682,20.8876,20.8005,20.8392,70780.0
2022-02-23 15:00:00,21.53,21.57,21.49,21.54,98771.0,20.8295,20.8682,20.7908,20.8392,98771.0
2022-02-23 15:30:00,21.54,21.54,21.31,21.37,423271.0,20.8392,20.8392,20.6167,20.6747,423271.0
2022-02-24 09:30:00,20.83,21.07,20.53,21.0,255342.0,20.1523,20.3845,19.8621,20.3168,255342.0
2022-02-24 10:00:00,21.0,21.1,20.85,20.98,188787.0,20.3168,20.4135,20.1717,20.2974,188787.0
2022-02-24 10:30:00,20.98,21.03,20.87,20.99,120158.0,20.2974,20.3458,20.191,20.3071,120158.0
2022-02-24 11:00:00,20.98,21.09,20.95,21.02,134835.0,20.2974,20.4039,20.2684,20.3361,134835.0
2022-02-24 11:30:00,21.02,21.15,20.99,21.14,227832.0,20.3361,20.4619,20.3071,20.4522,227832.0
2022-02-24 12:00:00,21.15,21.18,21.05,21.07,115921.0,20.4619,20.4909,20.3652,20.3845,115921.0
2022-02-24 12:30:00,21.07,21.16,21.01,21.07,115803.0,20.3845,20.4716,20.3265,20.3845,115803.0
2022-02-24 13:00:00,21.07,21.19,21.05,21.07,119569.0,20.3845,20.5006,20.3652,20.3845,119569.0
2022-02-24 13:30:00,21.07,21.3,21.07,21.18,153601.0,20.3845,20.607,20.3845,20.4909,153601.0
2022-02-24 14:00:00,21.18,21.36,21.17,21.36,150131.0,20.4909,20.6651,20.4813,20.6651,150131.0
2022-02-24 14:30:00,21.36,21.45,21.36,21.42,122711.0,20.6651,20.7521,20.6651,20.7231,122711.0
2022-02-24 15:00:00,21.42,21.49,21.41,21.42,115426.0,20.7231,20.7908,20.7134,20.7231,115426.0
2022-02-24 15:30:00,21.42,21.62,21.42,21.57,408280.0,20.7231,20.9166,20.7231,20.8682,408280.0
2022-02-25 09:30:00,21.7,21.82,21.47,21.48,224495.0,20.994,21.1101,20.7715,20.7812,224495.0
2022-02-25 10:00:00,21.49,21.64,21.41,21.64,341152.0,20.7908,20.936,20.7134,20.936,341152.0
2022-02-25 10:30:00,21.63,21.75,21.52,21.71,184672.0,20.9263,21.0424,20.8199,21.0037,184672.0
2022-02-25 11:00:00,21.71,21.86,21.66,21.84,130662.0,21.0037,21.1488,20.9553,21.1295,130662.0
2022-02-25 11:30:00,21.84,22.01,21.81,22.01,165165.0,21.1295,21.2939,21.1004,21.2939,165165.0
2022-02-25 12:00:00,22.01,22.07,21.94,22.06,185593.0,21.2939,21.352,21.2262,21.3423,185593.0
2022-02-25 12:30:00,22.05,22.19,22.04,22.1,152547.0,21.3326,21.4681,21.3229,21.381,152547.0
2022-02-25 13:00:00,22.1,22.16,22.04,22.14,146925.0,21.381,21.439,21.3229,21.4197,146925.0
2022-02-25 13:30:00,22.14,22.23,22.08,22.14,188005.0,21.4197,21.5068,21.3616,21.4197,188005.0
2022-02-25 14:00:00,22.14,22.2,22.08,22.19,114076.0,21.4197,21.4777,21.3616,21.4681,114076.0
2022-02-25 14:30:00,22.19,22.23,22.09,22.2,284582.0,21.4681,21.5068,21.3713,21.4777,284582.0
2022-02-25 15:00:00,22.19,22.24,22.13,22.21,166467.0,21.4681,21.5164,21.41,21.4874,166467.0
2022-02-25 15:30:00,22.22,22.3,22.19,22.29,912115.0,21.4971,21.5745,21.4681,21.5648,912115.0
2022-02-28 09:30:00,21.91,22.14,21.87,22.14,156816.0,21.1972,21.4197,21.1585,21.4197,156816.0
2022-02-28 10:00:00,22.14,22.18,21.95,22.14,93727.0,21.4197,21.4584,21.2359,21.4197,93727.0
2022-02-28 10:30:00,22.14,22.34,22.13,22.32,194269.0,21.4197,21.6132,21.41,21.5938,194269.0
2022-02-28 11:00:00,22.32,22.46,22.3,22.45,112235.0,21.5938,21.7293,21.5745,21.7196,112235.0
2022-02-28 11:30:00,22.45,22.46,22.31,22.37,114445.0,21.7196,21.7293,21.5842,21.6422,114445.0
2022-02-28 12:00:00,22.37,22.38,22.25,22.3,143691.0,21.6422,21.6519,21.5261,21.5745,143691.0
2022-02-28 12:30:00,22.3,22.3,22.15,22.21,82854.0,21.5745,21.5745,21.4294,21.4874,82854.0
2022-02-28 13:00:00,22.21,22.26,22.12,22.16,204716.0,21.4874,21.5358,21.4003,21.439,204716.0
2022-02-28 13:30:00,22.16,22.24,22.14,22.19,125769.0,21.439,21.5164,21.4197,21.4681,125769.0
2022-02-28 14:00:00,22.18,22.18,22.01,22.04,154960.0,21.4584,21.4584,21.2939,21.3229,154960.0
2022-02-28 14:30:00,22.04,22.19,22.01,22.17,59446.0,21.3229,21.4681,21.2939,21.4487,59446.0
2022-02-28 15:00:00,22.18,22.23,22.08,22.19,96552.0,21.4584,21.5068,21.3616,21.4681,96552.0
2022-02-28 15:30:00,22.17,22.36,22.08,22.33,487789.0,21.4487,21.6325,21.3616,21.6035,487789.0
2022-03-01 09:30:00,22.2,22.38,22.13,22.32,176669.0,21.4777,21.6519,21.41,21.5938,176669.0
2022-03-01 10:00:00,22.28,22.36,22.06,22.15,102550.0,21.5551,21.6325,21.3423,21.4294,102550.0
2022-03-01 10:30:00,22.15,22.16,21.96,21.98,90260.0,21.4294,21.439,21.2456,21.2649,90260.0
2022-03-01 11:00:00,21.98,22.04,21.9,21.91,70248.0,21.2649,21.3229,21.1875,21.1972,70248.0
2022-03-01 11:30:00,21.91,21.91,21.72,21.73,112817.0,21.1972,21.1972,21.0134,21.023,112817.0
2022-03-01 12:00:00,21.73,21.75,21.62,21.69,74027.0,21.023,21.0424,20.9166,20.9843,74027.0
2022-03-01 12:30:00,21.69,21.81,21.67,21.76,64558.0,20.9843,21.1004,20.965,21.0521,64558.0
2022-03-01 13:00:00,21.77,21.81,21.57,21.57,109684.0,21.0617,21.1004,20.8682,20.8682,109684.0
2022-03-01 13:30:00,21.57,21.62,21.51,21.51,139849.0,20.8682,20.9166,20.8102,20.8102,139849.0
2022-03-01 14:00:00,21.51,21.57,21.38,21.54,197064.0,20.8102,20.8682,20.6844,20.8392,197064.0
2022-03-01 14:30:00,21.54,21.57,21.44,21.47,190392.0,20.8392,20.8682,20.7425,20.7715,190392.0
2022-03-01 15:00:00,21.46,21.63,21.39,21.4,187281.0,20.7618,20.9263,20.6941,20.7038,187281.0
2022-03-01 15:30:00,21.4,21.57,21.27,21.56,1173587.0,20.7038,20.8682,20.578,20.8586,1173587.0
2022-03-02 09:30:00,21.72,22.37,21.58,22.29,299380.0,21.0134,21.6422,20.8779,21.5648,299380.0
2022-03-02 10:00:00,22.29,22.35,22.0,22.2,241298.0,21.5648,21.6229,21.2843,21.4777,241298.0
2022-03-02 10:30:00,22.2,22.28,22.11,22.14,103832.0,21.4777,21.5551,21.3907,21.4197,103832.0
2022-03-02 11:00:00,22.14,22.32,22.12,22.31,77192.0,21.4197,21.5938,21.4003,21.5842,77192.0
2022-03-02 11:30:00,22.31,22.41,22.27,22.3,107554.0,21.5842,21.6809,21.5455,21.5745,107554.0
2022-03-02 12:00:00,22.3,22.36,22.27,22.33,63339.0,21.5745,21.6325,21.5455,21.6035,63339.0
2022-03-02 12:30:00,22.33,22.37,22.32,22.35,55135.0,21.6035,21.6422,21.5938,21.6229,55135.0
2022-03-02 13:00:00,22.35,22.5,22.35,22.48,97415.0,21.6229,21.768,21.6229,21.7486,97415.0
2022-03-02 13:30:00,22.49,22.58,22.49,22.58,79764.0,21.7583,21.8454,21.7583,21.8454,79764.0
2022-03-02 14:00:00,22.58,22.6,22.48,22.5,58207.0,21.8454,21.8647,21.7486,21.768,58207.0
2022-03-02 14:30:00,22.5,22.57,22.47,22.5,72217.0,21.768,21.8357,21.739,21.768,72217.0
2022-03-02 15:00:00,22.49,22.6,22.48,22.53,155742.0,21.7583,21.8647,21.7486,21.797,155742.0
2022-03-02 15:30:00,22.54,22.62,22.49,22.54,833412.0,21.8067,21.8841,21.7583,21.8067,833412.0
2022-03-03 09:30:00,22.56,22.62,22.11,22.23,134813.0,21.826,21.8841,21.3907,21.5068,134813.0
2022-03-03 10:00:00,22.19,22.19,22.0,22.03,88152.0,21.4681,21.4681,21.2843,21.3133,88152.0
2022-03-03 10:30:00,22.04,22.05,21.85,21.85,76014.0,21.3229,21.3326,21.1391,21.1391,76014.0
2022-03-03 11:00:00,21.84,21.91,21.77,21.91,61794.0,21.1295,21.1972,21.0617,21.1972,61794.0
2022-03-03 11:30:00,21.91,21.94,21.84,21.88,64168.0,21.1972,21.2262,21.1295,21.1682,64168.0
2022-03-03 12:00:00,21.87,21.93,21.81,21.82,50220.0,21.1585,21.2165,21.1004,21.1101,50220.0
2022-03-03 12:30:00,21.83,22.05,21.82,21.93,87710.0,21.1198,21.3326,21.1101,21.2165,87710.0
2022-03-03 13:00:00,21.93,21.99,21.91,21.98,44803.0,21.2165,21.2746,21.1972,21.2649,44803.0
2022-03-03 13:30:00,21.98,21.98,21.89,21.89,44702.0,21.2649,21.2649,21.1778,21.1778,44702.0
2022-03-03 14:00:00,21.9,22.02,21.9,21.96,44538.0,21.1875,21.3036,21.1875,21.2456,44538.0
2022-03-03 14:30:00,21.96,21.97,21.8,21.82,72533.0,21.2456,21.2552,21.0908,21.1101,72533.0
2022-03-03 15:00:00,21.82,21.85,21.76,21.84,101556.0,21.1101,21.1391,21.0521,21.1295,101556.0
2022-03-03 15:30:00,21.85,21.85,21.68,21.77,337938.0,21.1391,21.1391,20.9747,21.0617,337938.0
2022-03-04 09:30:00,21.56,21.56,21.19,21.3,148293.0,20.8586,20.8586,20.5006,20.607,148293.0
2022-03-04 10:00:00,21.3,21.35,21.16,21.27,276637.0,20.607,20.6554,20.4716,20.578,276637.0
2022-03-04 10:30:00,21.27,21.31,21.16,21.16,180245.0,20.578,20.6167,20.4716,20.4716,180245.0
2022-03-04 11:00:00,21.17,21.22,21.1,21.19,148871.0,20.4813,20.5296,20.4135,20.5006,148871.0
2022-03-04 11:30:00,21.2,21.38,21.19,21.27,101272.0,20.5103,20.6844,20.5006,20.578,101272.0
2022-03-04 12:00:00,21.26,21.39,21.18,21.31,76838.0,20.5683,20.6941,20.4909,20.6167,76838.0
2022-03-04 12:30:00,21.3,21.32,21.23,21.3,73110.0,20.607,20.6264,20.5393,20.607,73110.0
2022-03-04 13:00:00,21.31,21.39,21.3,21.31,97390.0,20.6167,20.6941,20.607,20.6167,97390.0
2022-03-04 13:30:00,21.31,21.32,21.14,21.15,88685.0,20.6167,20.6264,20.4522,20.4619,88685.0
2022-03-04 14:00:00,21.15,21.24,21.09,21.19,115142.0,20.4619,20.549,20.4039,20.5006,115142.0
2022-03-04 14:30:00,21.18,21.21,21.05,21.05,80991.0,20.4909,20.52,20.3652,20.3652,80991.0
2022-03-04 15:00:00,21.06,21.26,21.05,21.23,208894.0,20.3748,20.5683,20.3652,20.5393,208894.0
2022-03-04 15:30:00,21.23,21.27,21.13,21.23,529708.0,20.5393,20.578,20.4426,20.5393,529708.0
2022-03-07 09:30:00,21.15,21.2,20.93,20.97,172834.0,20.4619,20.5103,20.2491,20.2878,172834.0
2022-03-07 10:00:00,20.97,21.13,20.87,20.87,113442.0,20.2878,20.4426,20.191,20.191,113442.0
2022-03-07 10:30:00,20.87,20.91,20.76,20.81,200004.0,20.191,20.2297,20.0846,20.133,200004.0
2022-03-07 11:00:00,20.8,20.92,20.79,20.82,166745.0,20.1233,20.2394,20.1136,20.1426,166745.0
2022-03-07 11:30:00,20.8,20.81,20.63,20.64,117934.0,20.1233,20.133,19.9588,19.9685,117934.0
2022-03-07 12:00:00,20.63,20.63,20.43,20.48,98625.0,19.9588,19.9588,19.7653,19.8137,98625.0
2022-03-07 12:30:00,20.48,20.5,20.4,20.43,106274.0,19.8137,19.8331,19.7363,19.7653,106274.0
2022-03-07 13:00:00,20.43,20.48,20.33,20.39,87949.0,19.7653,19.8137,19.6686,19.7266,87949.0
2022-03-07 13:30:00,20.38,20.5,20.36,20.46,94907.0,19.717,19.8331,19.6976,19.7944,94907.0
2022-03-07 14:00:00,20.46,20.58,20.42,20.52,113594.0,19.7944,19.9104,19.7557,19.8524,113594.0
2022-03-07 14:30:00,20.51,20.51,20.4,20.44,110474.0,19.8427,19.8427,19.7363,19.775,110474.0
2022-03-07 15:00:00,20.44,20.5,20.34,20.48,192712.0,19.775,19.8331,19.6783,19.8137,192712.0
2022-03-07 15:30:00,20.48,20.49,20.25,20.27,541446.0,19.8137,19.8234,19.5912,19.6105,541446.0
2022-03-08 09:30:00,20.21,20.38,20.07,20.23,277254.0,19.5525,19.717,19.417,19.5718,277254.0
2022-03-08 10:00:00,20.22,20.24,20.04,20.1,231246.0,19.5622,19.5815,19.388,19.4461,231246.0
2022-03-08 10:30:00,20.11,20.32,20.06,20.29,158247.0,19.4557,19.6589,19.4074,19.6299,158247.0
2022-03-08 11:00:00,20.29,20.38,20.23,20.26,139837.0,19.6299,19.717,19.5718,19.6009,139837.0
2022-03-08 11:30:00,20.25,20.36,20.12,20.34,85534.0,19.5912,19.6976,19.4654,19.6783,85534.0
2022-03-08 12:00:00,20.34,20.73,20.3,20.7,123894.0,19.6783,20.0556,19.6396,20.0265,123894.0
2022-03-08 12:30:00,20.7,20.76,20.64,20.71,99834.0,20.0265,20.0846,19.9685,20.0362,99834.0
2022-03-08 13:00:00,20.72,20.95,20.68,20.68,224185.0,20.0459,20.2684,20.0072,20.0072,224185.0
2022-03-08 13:30:00,20.67,20.67,20.39,20.42,172824.0,19.9975,19.9975,19.7266,19.7557,172824.0
2022-03-08 14:00:00,20.41,20.5,20.28,20.5,153356.0,19.746,19.8331,19.6202,19.8331,153356.0
2022-03-08 14:30:00,20.49,20.59,20.4,20.53,104259.0,19.8234,19.9201,19.7363,19.8621,104259.0
2022-03-08 15:00:00,20.53,20.62,20.39,20.4,181957.0,19.8621,19.9491,19.7266,19.7363,181957.0
2022-03-08 15:30:00,20.39,20.42,20.31,20.32,490327.0,19.7266,19.7557,19.6492,19.6589,490327.0
2022-03-09 09:30:00,20.85,21.14,20.8,21.07,216877.0,20.1717,20.4522,20.1233,20.3845,216877.0
2022-03-09 10:00:00,21.09,21.17,20.99,21.17,105758.0,20.4039,20.4813,20.3071,20.4813,105758.0
2022-03-09 10:30:00,21.17,21.19,21.08,21.14,138960.0,20.4813,20.5006,20.3942,20.4522,138960.0
2022-03-09 11:00:00,21.14,21.15,21.03,21.09,104091.0,20.4522,20.4619,20.3458,20.4039,104091.0
2022-03-09 11:30:00,21.08,21.21,21.08,21.21,71947.0,20.3942,20.52,20.3942,20.52,71947.0
2022-03-09 12:00:00,21.2,21.24,21.13,21.19,73685.0,20.5103,20.549,20.4426,20.5006,73685.0
2022-03-09 12:30:00,21.2,21.41,21.19,21.38,135112.0,20.5103,20.7134,20.5006,20.6844,135112.0
2022-03-09 13:00:00,21.37,21.37,21.25,21.31,122044.0,20.6747,20.6747,20.5587,20.6167,122044.0
2022-03-09 13:30:00,21.31,21.31,21.17,21.19,87552.0,20.6167,20.6167,20.4813,20.5006,87552.0
2022-03-09 14:00:00,21.19,21.27,21.18,21.25,113464.0,20.5006,20.578,20.4909,20.5587,113464.0
2022-03-09 14:30:00,21.25,21.32,21.22,21.24,144878.0,20.5587,20.6264,20.5296,20.549,144878.0
2022-03-09 15:00:00,21.23,21.32,21.23,21.26,157138.0,20.5393,20.6264,20.5393,20.5683,157138.0
2022-03-09 15:30:00,21.26,21.29,21.09,21.13,438667.0,20.5683,20.5973,20.4039,20.4426,438667.0
2022-03-10 09:30:00,20.85,21.08,20.68,21.03,190507.0,20.1717,20.3942,20.0072,20.3458,190507.0
2022-03-10 10:00:00,21.03,21.09,20.92,20.96,94299.0,20.3458,20.4039,20.2394,20.2781,94299.0
2022-03-10 10:30:00,20.95,20.96,20.84,20.87,64094.0,20.2684,20.2781,20.162,20.191,64094.0
2022-03-10 11:00:00,20.87,20.91,20.83,20.86,52082.0,20.191,20.2297,20.1523,20.1813,52082.0
2022-03-10 11:30:00,20.87,20.9,20.84,20.9,59136.0,20.191,20.22,20.162,20.22,59136.0
2022-03-10 12:00:00,20.9,20.99,20.88,20.95,52567.0,20.22,20.3071,20.2007,20.2684,52567.0
2022-03-10 12:30:00,20.94,20.94,20.8,20.82,213011.0,20.2587,20.2587,20.1233,20.1426,213011.0
2022-03-10 13:00:00,20.82,20.84,20.77,20.81,127061.0,20.1426,20.162,20.0943,20.133,127061.0
2022-03-10 13:30:00,20.81,20.86,20.8,20.8,286733.0,20.133,20.1813,20.1233,20.1233,286733.0
2022-03-10 14:00:00,20.8,20.98,20.79,20.93,198189.0,20.1233,20.2974,20.1136,20.2491,198189.0
2022-03-10 14:30:00,20.93,21.01,20.87,21.0,123834.0,20.2491,20.3265,20.191,20.3168,123834.0
2022-03-10 15:00:00,21.0,21.01,20.93,20.98,118611.0,20.3168,20.3265,20.2491,20.2974,118611.0
2022-03-10 15:30:00,20.99,21.02,20.95,20.98,495073.0,20.3071,20.3361,20.2684,20.2974,495073.0
2022-03-11 09:30:00,21.55,21.75,21.37,21.55,559401.0,20.8489,21.0424,20.6747,20.8489,559401.0
2022-03-11 10:00:00,21.55,21.62,21.47,21.49,177416.0,20.8489,20.9166,20.7715,20.7908,177416.0
2022-03-11 10:30:00,21.49,21.54,21.41,21.48,481216.0,20.7908,20.8392,20.7134,20.7812,481216.0
2022-03-11 11:00:00,21.48,21.48,21.34,21.37,132623.0,20.7812,20.7812,20.6457,20.6747,132623.0
2022-03-11 11:30:00,21.37,21.4,21.29,21.34,143675.0,20.6747,20.7038,20.5973,20.6457,143675.0
2022-03-11 12:00:00,21.34,21.36,21.25,21.26,213886.0,20.6457,20.6651,20.5587,20.5683,213886.0
2022-03-11 12:30:00,21.26,21.27,21.19,21.23,149181.0,20.5683,20.578,20.5006,20.5393,149181.0
2022-03-11 13:00:00,21.23,21.28,21.19,21.23,206056.0,20.5393,20.5877,20.5006,20.5393,206056.0
2022-03-11 13:30:00,21.23,21.27,21.08,21.09,203383.0,20.5393,20.578,20.3942,20.4039,203383.0
2022-03-11 14:00:00,21.09,21.24,21.08,21.23,95043.0,20.4039,20.549,20.3942,20.5393,95043.0
2022-03-11 14:30:00,21.23,21.24,21.06,21.09,214577.0,20.5393,20.549,20.3748,20.4039,214577.0
2022-03-11 15:00:00,21.1,21.11,21.0,21.04,174052.0,20.4135,20.4232,20.3168,20.3555,174052.0
2022-03-11 15:30:00,21.03,21.05,20.94,20.96,384293.0,20.3458,20.3652,20.2587,20.2781,384293.0
2022-03-14 09:30:00,21.09,21.26,20.89,20.93,614310.0,20.4039,20.5683,20.2104,20.2491,614310.0
2022-03-14 10:00:00,20.94,21.25,20.89,21.23,421178.0,20.2587,20.5587,20.2104,20.5393,421178.0
2022-03-14 10:30:00,21.23,21.28,21.14,21.19,239077.0,20.5393,20.5877,20.4522,20.5006,239077.0
2022-03-14 11:00:00,21.2,21.25,21.1,21.13,376842.0,20.5103,20.5587,20.4135,20.4426,376842.0
2022-03-14 11:30:00,21.14,21.14,20.94,21.04,218245.0,20.4522,20.4522,20.2587,20.3555,218245.0
2022-03-14 12:00:00,21.03,21.05,20.96,21.03,86147.0,20.3458,20.3652,20.2781,20.3458,86147.0
2022-03-14 12:30:00,21.03,21.1,20.94,20.99,166524.0,20.3458,20.4135,20.2587,20.3071,166524.0
2022-03-14 13:00:00,20.99,21.08,20.95,21.03,286911.0,20.3071,20.3942,20.2684,20.3458,286911.0
2022-03-14 13:30:00,21.03,21.08,20.98,21.03,233606.0,20.3458,20.3942,20.2974,20.3458,233606.0
2022-03-14 14:00:00,21.03,21.15,21.02,21.05,164944.0,20.3458,20.4619,20.3361,20.3652,164944.0
2022-03-14 14:30:00,21.05,21.15,21.0,21.05,254257.0,20.3652,20.4619,20.3168,20.3652,254257.0
2022-03-14 15:00:00,21.05,21.16,21.03,21.1,208453.0,20.3652,20.4716,20.3458,20.4135,208453.0
2022-03-14 15:30:00,21.1,21.15,21.03,21.12,636604.0,20.4135,20.4619,20.3458,20.4329,636604.0
2022-03-15 09:30:00,21.18,21.45,20.99,21.28,224924.0,20.588,20.8505,20.4034,20.6852,224924.0
2022-03-15 10:00:00,21.28,21.34,21.07,21.22,136693.0,20.6852,20.7436,20.4811,20.6269,136693.0
2022-03-15 10:30:00,21.24,21.24,21.11,21.13,100924.0,20.6464,20.6464,20.52,20.5394,100924.0
2022-03-15 11:00:00,21.13,21.15,20.93,20.99,107383.0,20.5394,20.5589,20.345,20.4034,107383.0
2022-03-15 11:30:00,21.0,21.06,20.96,21.03,126705.0,20.4131,20.4714,20.3742,20.4422,126705.0
2022-03-15 12:00:00,21.03,21.11,21.0,21.11,77859.0,20.4422,20.52,20.4131,20.52,77859.0
2022-03-15 12:30:00,21.11,21.15,20.96,20.98,87208.0,20.52,20.5589,20.3742,20.3936,87208.0
2022-03-15 13:00:00,20.97,21.0,20.87,20.88,78963.0,20.3839,20.4131,20.2867,20.2964,78963.0
2022-03-15 13:30:00,20.88,20.96,20.87,20.95,59082.0,20.2964,20.3742,20.2867,20.3645,59082.0
2022-03-15 14:00:00,20.94,20.96,20.86,20.89,61685.0,20.3547,20.3742,20.277,20.3061,61685.0
2022-03-15 14:30:00,20.89,21.03,20.86,21.03,99354.0,20.3061,20.4422,20.277,20.4422,99354.0
2022-03-15 15:00:00,21.02,21.11,20.99,21.08,76920.0,20.4325,20.52,20.4034,20.4908,76920.0
2022-03-15 15:30:00,21.08,21.13,21.04,21.11,391672.0,20.4908,20.5394,20.452,20.52,391672.0
2022-03-16 09:30:00,21.41,21.66,21.34,21.6,127213.0,20.8116,21.0546,20.7436,20.9963,127213.0
2022-03-16 10:00:00,21.61,21.83,21.54,21.77,197144.0,21.006,21.2199,20.938,21.1616,197144.0
2022-03-16 10:30:00,21.78,21.83,21.61,21.69,115796.0,21.1713,21.2199,21.006,21.0838,115796.0
2022-03-16 11:00:00,21.69,21.71,21.64,21.66,66305.0,21.0838,21.1032,21.0352,21.0546,66305.0
2022-03-16 11:30:00,21.66,21.72,21.6,21.64,99978.0,21.0546,21.1129,20.9963,21.0352,99978.0
2022-03-16 12:00:00,21.64,21.68,21.59,21.61,112117.0,21.0352,21.0741,20.9866,21.006,112117.0
2022-03-16 12:30:00,21.62,21.65,21.53,21.6,69257.0,21.0157,21.0449,20.9283,20.9963,69257.0
2022-03-16 13:00:00,21.61,21.63,21.49,21.54,57654.0,21.006,21.0255,20.8894,20.938,57654.0
2022-03-16 13:30:00,21.55,21.6,21.5,21.55,51246.0,20.9477,20.9963,20.8991,20.9477,51246.0
2022-03-16 14:00:00,21.55,21.57,21.21,21.21,213407.0,20.9477,20.9671,20.6172,20.6172,213407.0
2022-03-16 14:30:00,21.22,21.46,21.1,21.44,661386.0,20.6269,20.8602,20.5103,20.8408,661386.0
2022-03-16 15:00:00,21.44,21.51,21.35,21.47,477125.0,20.8408,20.9088,20.7533,20.8699,477125.0
2022-03-16 15:30:00,21.48,21.64,21.43,21.64,905371.0,20.8797,21.0352,20.8311,21.0352,905371.0
2022-03-17 09:30:00,21.61,21.74,21.43,21.72,184022.0,21.006,21.1324,20.8311,21.1129,184022.0
2022-03-17 10:00:00,21.73,21.78,21.67,21.77,90985.0,21.1227,21.1713,21.0643,21.1616,90985.0
2022-03-17 10:30:00,21.77,21.77,21.57,21.63,71866.0,21.1616,21.1616,20.9671,21.0255,71866.0
2022-03-17 11:00:00,21.62,21.67,21.6,21.66,66668.0,21.0157,21.0643,20.9963,21.0546,66668.0
2022-03-17 11:30:00,21.66,21.83,21.64,21.82,58963.0,21.0546,21.2199,21.0352,21.2102,58963.0
2022-03-17 12:00:00,21.83,21.89,21.8,21.88,67674.0,21.2199,21.2782,21.1907,21.2685,67674.0
2022-03-17 12:30:00,21.88,21.9,21.84,21.89,68626.0,21.2685,21.2879,21.2296,21.2782,68626.0
2022-03-17 13:00:00,21.88,22.04,21.81,22.04,226636.0,21.2685,21.424,21.2004,21.424,226636.0
2022-03-17 13:30:00,22.03,22.22,22.0,22.21,373583.0,21.4143,21.599,21.3851,21.5893,373583.0
2022-03-17 14:00:00,22.21,22.27,22.18,22.24,152130.0,21.5893,21.6476,21.5601,21.6184,152130.0
2022-03-17 14:30:00,22.24,22.32,22.24,22.29,73844.0,21.6184,21.6962,21.6184,21.667,73844.0
2022-03-17 15:00:00,22.29,22.39,22.21,22.38,300993.0,21.667,21.7642,21.5893,21.7545,300993.0
2022-03-17 15:30:00,22.38,22.47,22.35,22.42,541325.0,21.7545,21.842,21.7253,21.7934,541325.0
2022-03-18 09:30:00,22.31,22.32,22.07,22.13,349553.0,21.6865,21.6962,21.4532,21.5115,349553.0
2022-03-18 10:00:00,22.13,22.27,22.1,22.21,69750.0,21.5115,21.6476,21.4823,21.5893,69750.0
2022-03-18 10:30:00,22.21,22.23,22.13,22.17,37015.0,21.5893,21.6087,21.5115,21.5504,37015.0
2022-03-18 11:00:00,22.18,22.22,22.1,22.14,80997.0,21.5601,21.599,21.4823,21.5212,80997.0
2022-03-18 11:30:00,22.14,22.2,22.12,22.15,63692.0,21.5212,21.5795,21.5018,21.5309,63692.0
2022-03-18 12:00:00,22.14,22.26,22.14,22.26,51139.0,21.5212,21.6379,21.5212,21.6379,51139.0
2022-03-18 12:30:00,22.26,22.31,22.25,22.31,61629.0,21.6379,21.6865,21.6281,21.6865,61629.0
2022-03-18 13:00:00,22.31,22.41,22.27,22.39,62135.0,21.6865,21.7837,21.6476,21.7642,62135.0
2022-03-18 13:30:00,22.39,22.4,22.31,22.34,78058.0,21.7642,21.7739,21.6865,21.7156,78058.0
2022-03-18 14:00:00,22.34,22.35,22.26,22.28,61484.0,21.7156,21.7253,21.6379,21.6573,61484.0
2022-03-18 14:30:00,22.29,22.33,22.27,22.31,76116.0,21.667,21.7059,21.6476,21.6865,76116.0
2022-03-18 15:00:00,22.31,22.36,22.29,22.34,82056.0,21.6865,21.7351,21.667,21.7156,82056.0
2022-03-18 15:30:00,22.34,22.41,22.11,22.14,1385137.0,21.7156,21.7837,21.492,21.5212,1385137.0
2022-03-21 09:30:00,22.27,22.51,21.99,22.07,145559.0,21.6476,21.8809,21.3754,21.4532,145559.0
2022-03-21 10:00:00,22.07,22.15,22.05,22.13,75412.0,21.4532,21.5309,21.4337,21.5115,75412.0
2022-03-21 10:30:00,22.13,22.21,22.12,22.16,55360.0,21.5115,21.5893,21.5018,21.5407,55360.0
2022-03-21 11:00:00,22.16,22.19,22.13,22.14,56956.0,21.5407,21.5698,21.5115,21.5212,56956.0
2022-03-21 11:30:00,22.14,22.15,22.04,22.05,51119.0,21.5212,21.5309,21.424,21.4337,51119.0
2022-03-21 12:00:00,22.05,22.16,22.03,22.12,48354.0,21.4337,21.5407,21.4143,21.5018,48354.0
2022-03-21 12:30:00,22.12,22.12,21.9,21.91,76346.0,21.5018,21.5018,21.2879,21.2976,76346.0
2022-03-21 13:00:00,21.91,21.94,21.83,21.84,54301.0,21.2976,21.3268,21.2199,21.2296,54301.0
2022-03-21 13:30:00,21.84,21.9,21.83,21.88,47290.0,21.2296,21.2879,21.2199,21.2685,47290.0
2022-03-21 14:00:00,21.89,21.95,21.83,21.93,77806.0,21.2782,21.3365,21.2199,21.3171,77806.0
2022-03-21 14:30:00,21.93,21.95,21.81,21.81,84852.0,21.3171,21.3365,21.2004,21.2004,84852.0
2022-03-21 15:00:00,21.81,21.9,21.8,21.89,68956.0,21.2004,21.2879,21.1907,21.2782,68956.0
2022-03-21 15:30:00,21.9,22.01,21.82,22.0,282609.0,21.2879,21.3948,21.2102,21.3851,282609.0
2022-03-22 09:30:00,22.03,22.4,21.99,22.39,201067.0,21.4143,21.7739,21.3754,21.7642,201067.0
2022-03-22 10:00:00,22.39,22.44,22.29,22.38,143319.0,21.7642,21.8128,21.667,21.7545,143319.0
2022-03-22 10:30:00,22.38,22.4,22.31,22.36,111777.0,21.7545,21.7739,21.6865,21.7351,111777.0
2022-03-22 11:00:00,22.35,22.41,22.31,22.37,53656.0,21.7253,21.7837,21.6865,21.7448,53656.0
2022-03-22 11:30:00,22.37,22.38,22.32,22.34,44931.0,21.7448,21.7545,21.6962,21.7156,44931.0
2022-03-22 12:00:00,22.34,22.37,22.27,22.29,40079.0,21.7156,21.7448,21.6476,21.667,40079.0
2022-03-22 12:30:00,22.29,22.34,22.26,22.33,53869.0,21.667,21.7156,21.6379,21.7059,53869.0
2022-03-22 13:00:00,22.32,22.41,22.31,22.4,84087.0,21.6962,21.7837,21.6865,21.7739,84087.0
2022-03-22 13:30:00,22.39,22.4,22.33,22.36,46352.0,21.7642,21.7739,21.7059,21.7351,46352.0
2022-03-22 14:00:00,22.36,22.37,22.29,22.31,65454.0,21.7351,21.7448,21.667,21.6865,65454.0
2022-03-22 14:30:00,22.32,22.35,22.28,22.3,69504.0,21.6962,21.7253,21.6573,21.6767,69504.0
2022-03-22 15:00:00,22.29,22.32,22.25,22.26,71540.0,21.667,21.6962,21.6281,21.6379,71540.0
2022-03-22 15:30:00,22.26,22.28,22.19,22.24,322420.0,21.6379,21.6573,21.5698,21.6184,322420.0
2022-03-23 09:30:00,22.04,22.12,21.9,21.91,74632.0,21.424,21.5018,21.2879,21.2976,74632.0
2022-03-23 10:00:00,21.9,22.0,21.89,21.99,52191.0,21.2879,21.3851,21.2782,21.3754,52191.0
2022-03-23 10:30:00,21.99,22.01,21.92,21.97,80098.0,21.3754,21.3948,21.3074,21.356,80098.0
2022-03-23 11:00:00,21.96,22.07,21.96,22.04,82011.0,21.3462,21.4532,21.3462,21.424,82011.0
2022-03-23 11:30:00,22.04,22.05,21.99,22.0,61045.0,21.424,21.4337,21.3754,21.3851,61045.0
2022-03-23 12:00:00,22.01,22.04,21.95,21.96,76019.0,21.3948,21.424,21.3365,21.3462,76019.0
2022-03-23 12:30:00,21.97,21.99,21.92,21.96,64979.0,21.356,21.3754,21.3074,21.3462,64979.0
2022-03-23 13:00:00,21.96,21.96,21.87,21.88,76291.0,21.3462,21.3462,21.2588,21.2685,76291.0
2022-03-23 13:30:00,21.88,21.95,21.87,21.94,81909.0,21.2685,21.3365,21.2588,21.3268,81909.0
2022-03-23 14:00:00,21.94,22.01,21.89,22.01,97672.0,21.3268,21.3948,21.2782,21.3948,97672.0
2022-03-23 14:30:00,22.01,22.02,21.97,21.98,77421.0,21.3948,21.4046,21.356,21.3657,77421.0
2022-03-23 15:00:00,21.98,22.01,21.93,21.98,80755.0,21.3657,21.3948,21.3171,21.3657,80755.0
2022-03-23 15:30:00,21.98,22.0,21.91,21.92,292844.0,21.3657,21.3851,21.2976,21.3074,292844.0
2022-03-24 09:30:00,22.02,22.29,21.61,22.18,184619.0,21.4046,21.667,21.006,21.5601,184619.0
2022-03-24 10:00:00,22.18,22.28,22.11,22.16,100314.0,21.5601,21.6573,21.492,21.5407,100314.0
2022-03-24 10:30:00,22.15,22.23,22.13,22.19,81141.0,21.5309,21.6087,21.5115,21.5698,81141.0
2022-03-24 11:00:00,22.19,22.31,22.19,22.29,68634.0,21.5698,21.6865,21.5698,21.667,68634.0
2022-03-24 11:30:00,22.3,22.34,22.28,22.33,49396.0,21.6767,21.7156,21.6573,21.7059,49396.0
2022-03-24 12:00:00,22.32,22.33,22.26,22.26,55429.0,21.6962,21.7059,21.6379,21.6379,55429.0
2022-03-24 12:30:00,22.27,22.29,22.24,22.28,48569.0,21.6476,21.667,21.6184,21.6573,48569.0
2022-03-24 13:00:00,22.28,22.36,22.28,22.36,78907.0,21.6573,21.7351,21.6573,21.7351,78907.0
2022-03-24 13:30:00,22.36,22.36,22.31,22.36,71574.0,21.7351,21.7351,21.6865,21.7351,71574.0
2022-03-24 14:00:00,22.37,22.39,22.33,22.37,82050.0,21.7448,21.7642,21.7059,21.7448,82050.0
2022-03-24 14:30:00,22.38,22.42,22.37,22.39,88115.0,21.7545,21.7934,21.7448,21.7642,88115.0
2022-03-24 15:00:00,22.4,22.49,22.38,22.48,111716.0,21.7739,21.8614,21.7545,21.8517,111716.0
2022-03-24 15:30:00,22.48,22.56,22.42,22.55,689144.0,21.8517,21.9295,21.7934,21.9198,689144.0
2022-03-25 09:30:00,22.62,22.82,22.53,22.76,133315.0,21.9878,22.1822,21.9003,22.1239,133315.0
2022-03-25 10:00:00,22.76,22.77,22.63,22.68,70940.0,22.1239,22.1336,21.9975,22.0461,70940.0
2022-03-25 10:30:00,22.68,22.76,22.66,22.73,53350.0,22.0461,22.1239,22.0267,22.0947,53350.0
2022-03-25 11:00:00,22.73,22.74,22.45,22.48,43197.0,22.0947,22.1044,21.8225,21.8517,43197.0
2022-03-25 11:30:00,22.48,22.56,22.47,22.55,46042.0,21.8517,21.9295,21.842,21.9198,46042.0
2022-03-25 12:00:00,22.55,22.6,22.53,22.59,31342.0,21.9198,21.9684,21.9003,21.9586,31342.0
2022-03-25 12:30:00,22.59,22.61,22.54,22.61,41163.0,21.9586,21.9781,21.91,21.9781,41163.0
2022-03-25 13:00:00,22.6,22.65,22.57,22.59,37010.0,21.9684,22.017,21.9392,21.9586,37010.0
2022-03-25 13:30:00,22.59,22.66,22.59,22.65,25164.0,21.9586,22.0267,21.9586,22.017,25164.0
2022-03-25 14:00:00,22.65,22.66,22.59,22.62,106732.0,22.017,22.0267,21.9586,21.9878,106732.0
2022-03-25 14:30:00,22.61,22.64,22.55,22.57,45160.0,21.9781,22.0072,21.9198,21.9392,45160.0
2022-03-25 15:00:00,22.57,22.57,22.45,22.45,83478.0,21.9392,21.9392,21.8225,21.8225,83478.0
2022-03-25 15:30:00,22.46,22.59,22.44,22.57,239987.0,21.8323,21.9586,21.8128,21.9392,239987.0
2022-03-28 09:30:00,22.57,22.64,22.44,22.56,126490.0,21.9392,22.0072,21.8128,21.9295,126490.0
2022-03-28 10:00:00,22.55,22.6,22.49,22.55,76088.0,21.9198,21.9684,21.8614,21.9198,76088.0
2022-03-28 10:30:00,22.57,22.58,22.53,22.55,36941.0,21.9392,21.9489,21.9003,21.9198,36941.0
2022-03-28 11:00:00,22.56,22.56,22.47,22.5,38053.0,21.9295,21.9295,21.842,21.8711,38053.0
2022-03-28 11:30:00,22.5,22.5,22.34,22.39,70113.0,21.8711,21.8711,21.7156,21.7642,70113.0
2022-03-28 12:00:00,22.39,22.44,22.36,22.42,21066.0,21.7642,21.8128,21.7351,21.7934,21066.0
2022-03-28 12:30:00,22.41,22.47,22.41,22.45,22232.0,21.7837,21.842,21.7837,21.8225,22232.0
2022-03-28 13:00:00,22.46,22.49,22.4,22.44,37490.0,21.8323,21.8614,21.7739,21.8128,37490.0
2022-03-28 13:30:00,22.44,22.48,22.43,22.43,31830.0,21.8128,21.8517,21.8031,21.8031,31830.0
2022-03-28 14:00:00,22.43,22.44,22.35,22.39,26100.0,21.8031,21.8128,21.7253,21.7642,26100.0
2022-03-28 14:30:00,22.39,22.46,22.36,22.46,43388.0,21.7642,21.8323,21.7351,21.8323,43388.0
2022-03-28 15:00:00,22.45,22.47,22.43,22.45,35765.0,21.8225,21.842,21.8031,21.8225,35765.0
2022-03-28 15:30:00,22.45,22.52,22.42,22.52,192838.0,21.8225,21.8906,21.7934,21.8906,192838.0
2022-03-29 09:30:00,22.83,23.03,22.76,22.94,234511.0,22.1919,22.3863,22.1239,22.2989,234511.0
2022-03-29 10:00:00,22.94,22.94,22.8,22.93,91893.0,22.2989,22.2989,22.1628,22.2891,91893.0
2022-03-29 10:30:00,22.93,22.97,22.88,22.95,87909.0,22.2891,22.328,22.2405,22.3086,87909.0
2022-03-29 11:00:00,22.95,22.95,22.87,22.9,44661.0,22.3086,22.3086,22.2308,22.26,44661.0
2022-03-29 11:30:00,22.9,22.94,22.89,22.94,33043.0,22.26,22.2989,22.2502,22.2989,33043.0
2022-03-29 12:00:00,22.94,22.94,22.88,22.9,37686.0,22.2989,22.2989,22.2405,22.26,37686.0
2022-03-29 12:30:00,22.91,22.92,22.85,22.89,42851.0,22.2697,22.2794,22.2114,22.2502,42851.0
2022-03-29 13:00:00,22.89,22.91,22.84,22.88,59590.0,22.2502,22.2697,22.2016,22.2405,59590.0
2022-03-29 13:30:00,22.88,22.94,22.84,22.94,41335.0,22.2405,22.2989,22.2016,22.2989,41335.0
2022-03-29 14:00:00,22.94,22.99,22.93,22.99,23004.0,22.2989,22.3475,22.2891,22.3475,23004.0
2022-03-29 14:30:00,22.99,23.01,22.98,23.0,23601.0,22.3475,22.3669,22.3377,22.3572,23601.0
2022-03-29 15:00:00,22.99,23.04,22.98,23.01,73841.0,22.3475,22.3961,22.3377,22.3669,73841.0
2022-03-29 15:30:00,23.01,23.02,22.92,22.97,259805.0,22.3669,22.3766,22.2794,22.328,259805.0
2022-03-30 09:30:00,22.84,23.07,22.79,23.01,152078.0,22.2016,22.4252,22.153,22.3669,152078.0
2022-03-30 10:00:00,23.02,23.02,22.92,22.94,66391.0,22.3766,22.3766,22.2794,22.2989,66391.0
2022-03-30 10:30:00,22.93,22.95,22.87,22.89,44248.0,22.2891,22.3086,22.2308,22.2502,44248.0
2022-03-30 11:00:00,22.88,22.89,22.81,22.85,57927.0,22.2405,22.2502,22.1725,22.2114,57927.0
2022-03-30 11:30:00,22.85,22.86,22.79,22.84,64252.0,22.2114,22.2211,22.153,22.2016,64252.0
2022-03-30 12:00:00,22.84,22.9,22.83,22.88,48456.0,22.2016,22.26,22.1919,22.2405,48456.0
2022-03-30 12:30:00,22.88,22.93,22.87,22.93,36614.0,22.2405,22.2891,22.2308,22.2891,36614.0
2022-03-30 13:00:00,22.92,22.93,22.86,22.86,83278.0,22.2794,22.2891,22.2211,22.2211,83278.0
2022-03-30 13:30:00,22.86,22.91,22.84,22.88,55455.0,22.2211,22.2697,22.2016,22.2405,55455.0
2022-03-30 14:00:00,22.88,22.92,22.85,22.88,35993.0,22.2405,22.2794,22.2114,22.2405,35993.0
2022-03-30 14:30:00,22.88,22.89,22.81,22.82,36519.0,22.2405,22.2502,22.1725,22.1822,36519.0
2022-03-30 15:00:00,22.82,22.82,22.71,22.73,75794.0,22.1822,22.1822,22.0753,22.0947,75794.0
2022-03-30 15:30:00,22.73,22.78,22.67,22.76,235878.0,22.0947,22.1433,22.0364,22.1239,235878.0
2022-03-31 09:30:00,22.65,22.73,22.42,22.64,114918.0,22.017,22.0947,21.7934,22.0072,114918.0
2022-03-31 10:00:00,22.63,22.63,22.48,22.53,98863.0,21.9975,21.9975,21.8517,21.9003,98863.0
2022-03-31 10:30:00,22.53,22.59,22.49,22.58,64988.0,21.9003,21.9586,21.8614,21.9489,64988.0
2022-03-31 11:00:00,22.57,22.59,22.5,22.52,129438.0,21.9392,21.9586,21.8711,21.8906,129438.0
2022-03-31 11:30:00,22.51,22.54,22.46,22.51,124776.0,21.8809,21.91,21.8323,21.8809,124776.0
2022-03-31 12:00:00,22.51,22.61,22.49,22.6,105562.0,21.8809,21.9781,21.8614,21.9684,105562.0
2022-03-31 12:30:00,22.61,22.64,22.59,22.6,50107.0,21.9781,22.0072,21.9586,21.9684,50107.0
2022-03-31 13:00:00,22.6,22.62,22.57,22.6,47191.0,21.9684,21.9878,21.9392,21.9684,47191.0
2022-03-31 13:30:00,22.6,22.61,22.56,22.57,42302.0,21.9684,21.9781,21.9295,21.9392,42302.0
2022-03-31 14:00:00,22.56,22.57,22.51,22.53,85761.0,21.9295,21.9392,21.8809,21.9003,85761.0
2022-03-31 14:30:00,22.53,22.53,22.44,22.46,54662.0,21.9003,21.9003,21.8128,21.8323,54662.0
2022-03-31 15:00:00,22.46,22.48,22.34,22.35,105727.0,21.8323,21.8517,21.7156,21.7253,105727.0
2022-03-31 15:30:00,22.35,22.36,22.13,22.15,596305.0,21.7253,21.7351,21.5115,21.5309,596305.0
2022-04-01 09:30:00,22.29,22.42,22.12,22.2,129307.0,21.667,21.7934,21.5018,21.5795,129307.0
2022-04-01 10:00:00,22.18,22.18,21.85,21.87,115382.0,21.5601,21.5601,21.2393,21.2588,115382.0
2022-04-01 10:30:00,21.86,21.92,21.83,21.84,74293.0,21.249,21.3074,21.2199,21.2296,74293.0
2022-04-01 11:00:00,21.84,21.92,21.82,21.89,55174.0,21.2296,21.3074,21.2102,21.2782,55174.0
2022-04-01 11:30:00,21.89,21.9,21.83,21.87,59303.0,21.2782,21.2879,21.2199,21.2588,59303.0
2022-04-01 12:00:00,21.87,21.88,21.82,21.88,30039.0,21.2588,21.2685,21.2102,21.2685,30039.0
2022-04-01 12:30:00,21.88,21.91,21.85,21.89,39655.0,21.2685,21.2976,21.2393,21.2782,39655.0
2022-04-01 13:00:00,21.89,21.9,21.83,21.84,49711.0,21.2782,21.2879,21.2199,21.2296,49711.0
2022-04-01 13:30:00,21.84,21.97,21.83,21.96,85955.0,21.2296,21.356,21.2199,21.3462,85955.0
2022-04-01 14:00:00,21.96,22.02,21.94,22.02,63260.0,21.3462,21.4046,21.3268,21.4046,63260.0
2022-04-01 14:30:00,22.02,22.04,21.95,21.96,47427.0,21.4046,21.424,21.3365,21.3462,47427.0
2022-04-01 15:00:00,21.97,22.01,21.85,21.88,62974.0,21.356,21.3948,21.2393,21.2685,62974.0
2022-04-01 15:30:00,21.88,21.94,21.81,21.94,268108.0,21.2685,21.3268,21.2004,21.3268,268108.0
2022-04-04 09:30:00,21.91,21.94,21.73,21.91,181196.0,21.2976,21.3268,21.1227,21.2976,181196.0
2022-04-04 10:00:00,21.91,21.92,21.78,21.92,74664.0,21.2976,21.3074,21.1713,21.3074,74664.0
2022-04-04 10:30:00,21.91,21.96,21.9,21.94,68840.0,21.2976,21.3462,21.2879,21.3268,68840.0
2022-04-04 11:00:00,21.93,22.01,21.92,22.01,61857.0,21.3171,21.3948,21.3074,21.3948,61857.0
2022-04-04 11:30:00,22.01,22.05,22.01,22.04,49812.0,21.3948,21.4337,21.3948,21.424,49812.0
2022-04-04 12:00:00,22.04,22.11,21.99,22.1,84042.0,21.424,21.492,21.3754,21.4823,84042.0
2022-04-04 12:30:00,22.09,22.11,22.06,22.1,31889.0,21.4726,21.492,21.4434,21.4823,31889.0
2022-04-04 13:00:00,22.1,22.11,22.07,22.07,35773.0,21.4823,21.492,21.4532,21.4532,35773.0
2022-04-04 13:30:00,22.07,22.09,22.04,22.08,37031.0,21.4532,21.4726,21.424,21.4629,37031.0
2022-04-04 14:00:00,22.07,22.09,22.05,22.07,48262.0,21.4532,21.4726,21.4337,21.4532,48262.0
2022-04-04 14:30:00,22.07,22.11,22.05,22.09,57879.0,21.4532,21.492,21.4337,21.4726,57879.0
2022-04-04 15:00:00,22.09,22.14,22.07,22.13,48503.0,21.4726,21.5212,21.4532,21.5115,48503.0
2022-04-04 15:30:00,22.13,22.13,22.06,22.13,281103.0,21.5115,21.5115,21.4434,21.5115,281103.0
2022-04-05 09:30:00,21.96,22.12,21.96,21.96,74187.0,21.3462,21.5018,21.3462,21.3462,74187.0
2022-04-05 10:00:00,21.97,22.01,21.76,21.88,75317.0,21.356,21.3948,21.1518,21.2685,75317.0
2022-04-05 10:30:00,21.89,21.95,21.87,21.91,53030.0,21.2782,21.3365,21.2588,21.2976,53030.0
2022-04-05 11:00:00,21.91,21.98,21.88,21.98,58408.0,21.2976,21.3657,21.2685,21.3657,58408.0
2022-04-05 11:30:00,21.97,22.02,21.93,21.96,30923.0,21.356,21.4046,21.3171,21.3462,30923.0
2022-04-05 12:00:00,21.96,21.98,21.89,21.91,32676.0,21.3462,21.3657,21.2782,21.2976,32676.0
2022-04-05 12:30:00,21.91,21.97,21.89,21.96,56553.0,21.2976,21.356,21.2782,21.3462,56553.0
2022-04-05 13:00:00,21.96,22.13,21.95,22.1,159608.0,21.3462,21.5115,21.3365,21.4823,159608.0
2022-04-05 13:30:00,22.09,22.1,22.02,22.03,109971.0,21.4726,21.4823,21.4046,21.4143,109971.0
2022-04-05 14:00:00,22.03,22.04,21.98,22.01,94666.0,21.4143,21.424,21.3657,21.3948,94666.0
2022-04-05 14:30:00,22.01,22.03,21.99,22.0,76908.0,21.3948,21.4143,21.3754,21.3851,76908.0
2022-04-05 15:00:00,22.0,22.01,21.94,21.96,86285.0,21.3851,21.3948,21.3268,21.3462,86285.0
2022-04-05 15:30:00,21.95,22.04,21.93,22.0,426950.0,21.3365,21.424,21.3171,21.3851,426950.0
2022-04-06 09:30:00,21.79,21.88,21.6,21.62,112179.0,21.181,21.2685,20.9963,21.0157,112179.0
2022-04-06 10:00:00,21.62,21.62,21.42,21.46,56902.0,21.0157,21.0157,20.8213,20.8602,56902.0
2022-04-06 10:30:00,21.47,21.6,21.47,21.53,56314.0,20.8699,20.9963,20.8699,20.9283,56314.0
2022-04-06 11:00:00,21.52,21.55,21.48,21.5,39608.0,20.9185,20.9477,20.8797,20.8991,39608.0
2022-04-06 11:30:00,21.51,21.54,21.49,21.53,46438.0,20.9088,20.938,20.8894,20.9283,46438.0
2022-04-06 12:00:00,21.53,21.54,21.45,21.45,31630.0,20.9283,20.938,20.8505,20.8505,31630.0
2022-04-06 12:30:00,21.45,21.6,21.43,21.6,111537.0,20.8505,20.9963,20.8311,20.9963,111537.0
2022-04-06 13:00:00,21.61,21.7,21.59,21.68,102655.0,21.006,21.0935,20.9866,21.0741,102655.0
2022-04-06 13:30:00,21.68,21.74,21.67,21.68,74878.0,21.0741,21.1324,21.0643,21.0741,74878.0
2022-04-06 14:00:00,21.69,21.77,21.56,21.58,235892.0,21.0838,21.1616,20.9574,20.9769,235892.0
2022-04-06 14:30:00,21.59,21.74,21.59,21.73,110216.0,20.9866,21.1324,20.9866,21.1227,110216.0
2022-04-06 15:00:00,21.74,21.79,21.58,21.59,170088.0,21.1324,21.181,20.9769,20.9866,170088.0
2022-04-06 15:30:00,21.59,21.75,21.56,21.68,565562.0,20.9866,21.1421,20.9574,21.0741,565562.0
2022-04-07 09:30:00,21.56,21.67,21.22,21.32,100889.0,20.9574,21.0643,20.6269,20.7241,100889.0
2022-04-07 10:00:00,21.33,21.36,21.15,21.21,68787.0,20.7338,20.763,20.5589,20.6172,68787.0
2022-04-07 10:30:00,21.21,21.23,21.07,21.19,92488.0,20.6172,20.6366,20.4811,20.5978,92488.0
2022-04-07 11:00:00,21.19,21.26,21.07,21.08,90295.0,20.5978,20.6658,20.4811,20.4908,90295.0
2022-04-07 11:30:00,21.09,21.12,21.05,21.07,43689.0,20.5006,20.5297,20.4617,20.4811,43689.0
2022-04-07 12:00:00,21.06,21.08,21.03,21.05,61871.0,20.4714,20.4908,20.4422,20.4617,61871.0
2022-04-07 12:30:00,21.04,21.05,20.92,20.98,44362.0,20.452,20.4617,20.3353,20.3936,44362.0
2022-04-07 13:00:00,20.98,21.14,20.96,21.13,54465.0,20.3936,20.5492,20.3742,20.5394,54465.0
2022-04-07 13:30:00,21.12,21.14,21.05,21.14,48523.0,20.5297,20.5492,20.4617,20.5492,48523.0
2022-04-07 14:00:00,21.13,21.21,21.13,21.17,35932.0,20.5394,20.6172,20.5394,20.5783,35932.0
2022-04-07 14:30:00,21.17,21.34,21.14,21.32,60825.0,20.5783,20.7436,20.5492,20.7241,60825.0
2022-04-07 15:00:00,21.31,21.42,21.31,21.41,145886.0,20.7144,20.8213,20.7144,20.8116,145886.0
2022-04-07 15:30:00,21.41,21.47,21.28,21.29,463578.0,20.8116,20.8699,20.6852,20.695,463578.0
2022-04-08 09:30:00,21.25,21.3,21.0,21.02,115553.0,20.6561,20.7047,20.4131,20.4325,115553.0
2022-04-08 10:00:00,21.01,21.29,21.0,21.27,117805.0,20.4228,20.695,20.4131,20.6755,117805.0
2022-04-08 10:30:00,21.28,21.47,21.25,21.47,82688.0,20.6852,20.8699,20.6561,20.8699,82688.0
2022-04-08 11:00:00,21.47,21.48,21.37,21.39,34766.0,20.8699,20.8797,20.7727,20.7922,34766.0
2022-04-08 11:30:00,21.4,21.44,21.38,21.42,38092.0,20.8019,20.8408,20.7825,20.8213,38092.0
2022-04-08 12:00:00,21.42,21.48,21.39,21.47,61161.0,20.8213,20.8797,20.7922,20.8699,61161.0
2022-04-08 12:30:00,21.47,21.47,21.41,21.45,34255.0,20.8699,20.8699,20.8116,20.8505,34255.0
2022-04-08 13:00:00,21.45,21.48,21.44,21.46,59028.0,20.8505,20.8797,20.8408,20.8602,59028.0
2022-04-08 13:30:00,21.46,21.52,21.46,21.5,92958.0,20.8602,20.9185,20.8602,20.8991,92958.0
2022-04-08 14:00:00,21.5,21.52,21.43,21.45,52624.0,20.8991,20.9185,20.8311,20.8505,52624.0
2022-04-08 14:30:00,21.45,21.45,21.39,21.43,49737.0,20.8505,20.8505,20.7922,20.8311,49737.0
2022-04-08 15:00:00,21.43,21.45,21.4,21.44,64215.0,20.8311,20.8505,20.8019,20.8408,64215.0
2022-04-08 15:30:00,21.44,21.46,21.29,21.33,252294.0,20.8408,20.8602,20.695,20.7338,252294.0
2022-04-11 09:30:00,21.15,21.36,21.14,21.34,280752.0,20.5589,20.763,20.5492,20.7436,280752.0
2022-04-11 10:00:00,21.33,21.49,21.29,21.3,152738.0,20.7338,20.8894,20.695,20.7047,152738.0
2022-04-11 10:30:00,21.3,21.34,21.26,21.26,52918.0,20.7047,20.7436,20.6658,20.6658,52918.0
2022-04-11 11:00:00,21.25,21.28,21.22,21.25,42091.0,20.6561,20.6852,20.6269,20.6561,42091.0
2022-04-11 11:30:00,21.26,21.27,21.21,21.22,29468.0,20.6658,20.6755,20.6172,20.6269,29468.0
2022-04-11 12:00:00,21.23,21.23,21.16,21.18,47327.0,20.6366,20.6366,20.5686,20.588,47327.0
2022-04-11 12:30:00,21.18,21.18,21.1,21.11,84289.0,20.588,20.588,20.5103,20.52,84289.0
2022-04-11 13:00:00,21.11,21.13,21.07,21.09,51324.0,20.52,20.5394,20.4811,20.5006,51324.0
2022-04-11 13:30:00,21.09,21.17,21.09,21.14,94282.0,20.5006,20.5783,20.5006,20.5492,94282.0
2022-04-11 14:00:00,21.13,21.14,21.07,21.09,53048.0,20.5394,20.5492,20.4811,20.5006,53048.0
2022-04-11 14:30:00,21.09,21.15,21.07,21.13,62428.0,20.5006,20.5589,20.4811,20.5394,62428.0
2022-04-11 15:00:00,21.13,21.2,21.09,21.19,95158.0,20.5394,20.6075,20.5006,20.5978,95158.0
2022-04-11 15:30:00,21.18,21.2,21.04,21.11,474494.0,20.588,20.6075,20.452,20.52,474494.0
2022-04-12 09:30:00,21.11,21.47,21.11,21.42,77621.0,20.52,20.8699,20.52,20.8213,77621.0
2022-04-12 10:00:00,21.41,21.48,21.36,21.37,52985.0,20.8116,20.8797,20.763,20.7727,52985.0
2022-04-12 10:30:00,21.38,21.39,21.18,21.2,95223.0,20.7825,20.7922,20.588,20.6075,95223.0
2022-04-12 11:00:00,21.19,21.31,21.16,21.3,54999.0,20.5978,20.7144,20.5686,20.7047,54999.0
2022-04-12 11:30:00,21.3,21.3,21.22,21.23,210177.0,20.7047,20.7047,20.6269,20.6366,210177.0
2022-04-12 12:00:00,21.22,21.25,21.07,21.07,131094.0,20.6269,20.6561,20.4811,20.4811,131094.0
2022-04-12 12:30:00,21.07,21.1,21.02,21.1,118118.0,20.4811,20.5103,20.4325,20.5103,118118.0
2022-04-12 13:00:00,21.09,21.11,21.02,21.05,240931.0,20.5006,20.52,20.4325,20.4617,240931.0
2022-04-12 13:30:00,21.05,21.12,20.95,21.01,188265.0,20.4617,20.5297,20.3645,20.4228,188265.0
2022-04-12 14:00:00,21.01,21.02,20.89,20.89,76791.0,20.4228,20.4325,20.3061,20.3061,76791.0
2022-04-12 14:30:00,20.9,20.94,20.87,20.91,86121.0,20.3159,20.3547,20.2867,20.3256,86121.0
2022-04-12 15:00:00,20.9,20.91,20.81,20.84,91271.0,20.3159,20.3256,20.2284,20.2575,91271.0
2022-04-12 15:30:00,20.83,20.98,20.81,20.95,463524.0,20.2478,20.3936,20.2284,20.3645,463524.0
2022-04-13 09:30:00,20.96,21.14,20.76,21.1,79954.0,20.3742,20.5492,20.1798,20.5103,79954.0
2022-04-13 10:00:00,21.11,21.19,21.07,21.14,75193.0,20.52,20.5978,20.4811,20.5492,75193.0
2022-04-13 10:30:00,21.14,21.27,21.12,21.24,68501.0,20.5492,20.6755,20.5297,20.6464,68501.0
2022-04-13 11:00:00,21.25,21.41,21.24,21.4,107582.0,20.6561,20.8116,20.6464,20.8019,107582.0
2022-04-13 11:30:00,21.4,21.45,21.35,21.38,101342.0,20.8019,20.8505,20.7533,20.7825,101342.0
2022-04-13 12:00:00,21.39,21.45,21.36,21.43,85553.0,20.7922,20.8505,20.763,20.8311,85553.0
2022-04-13 12:30:00,21.45,21.52,21.44,21.51,157911.0,20.8505,20.9185,20.8408,20.9088,157911.0
2022-04-13 13:00:00,21.51,21.58,21.51,21.56,136469.0,20.9088,20.9769,20.9088,20.9574,136469.0
2022-04-13 13:30:00,21.56,21.58,21.52,21.58,103386.0,20.9574,20.9769,20.9185,20.9769,103386.0
2022-04-13 14:00:00,21.59,21.61,21.55,21.58,104819.0,20.9866,21.006,20.9477,20.9769,104819.0
2022-04-13 14:30:00,21.58,21.61,21.55,21.57,80078.0,20.9769,21.006,20.9477,20.9671,80078.0
2022-04-13 15:00:00,21.57,21.61,21.55,21.6,80517.0,20.9671,21.006,20.9477,20.9963,80517.0
2022-04-13 15:30:00,21.6,21.66,21.58,21.62,480019.0,20.9963,21.0546,20.9769,21.0157,480019.0
2022-04-14 09:30:00,21.62,21.83,21.51,21.53,139107.0,21.0157,21.2199,20.9088,20.9283,139107.0
2022-04-14 10:00:00,21.54,21.65,21.51,21.61,82986.0,20.938,21.0449,20.9088,21.006,82986.0
2022-04-14 10:30:00,21.62,21.69,21.56,21.57,84546.0,21.0157,21.0838,20.9574,20.9671,84546.0
2022-04-14 11:00:00,21.57,21.67,21.55,21.64,73507.0,20.9671,21.0643,20.9477,21.0352,73507.0
2022-04-14 11:30:00,21.64,21.65,21.33,21.36,187103.0,21.0352,21.0449,20.7338,20.763,187103.0
2022-04-14 12:00:00,21.36,21.41,21.24,21.25,265978.0,20.763,20.8116,20.6464,20.6561,265978.0
2022-04-14 12:30:00,21.26,21.29,21.21,21.29,94544.0,20.6658,20.695,20.6172,20.695,94544.0
2022-04-14 13:00:00,21.29,21.3,21.19,21.21,50609.0,20.695,20.7047,20.5978,20.6172,50609.0
2022-04-14 13:30:00,21.21,21.26,21.19,21.25,140974.0,20.6172,20.6658,20.5978,20.6561,140974.0
2022-04-14 14:00:00,21.25,21.28,21.2,21.21,94567.0,20.6561,20.6852,20.6075,20.6172,94567.0
2022-04-14 14:30:00,21.21,21.21,21.07,21.08,73371.0,20.6172,20.6172,20.4811,20.4908,73371.0
2022-04-14 15:00:00,21.07,21.18,21.05,21.15,190690.0,20.4811,20.588,20.4617,20.5589,190690.0
2022-04-14 15:30:00,21.16,21.21,21.11,21.15,535108.0,20.5686,20.6172,20.52,20.5589,535108.0
2022-04-18 09:30:00,21.15,21.33,21.08,21.32,223606.0,20.5589,20.7338,20.4908,20.7241,223606.0
2022-04-18 10:00:00,21.32,21.33,21.19,21.21,63794.0,20.7241,20.7338,20.5978,20.6172,63794.0
2022-04-18 10:30:00,21.21,21.34,21.18,21.27,131052.0,20.6172,20.7436,20.588,20.6755,131052.0
2022-04-18 11:00:00,21.26,21.26,21.09,21.1,46983.0,20.6658,20.6658,20.5006,20.5103,46983.0
2022-04-18 11:30:00,21.09,21.09,21.02,21.06,30546.0,20.5006,20.5006,20.4325,20.4714,30546.0
2022-04-18 12:00:00,21.05,21.05,20.95,20.96,41337.0,20.4617,20.4617,20.3645,20.3742,41337.0
2022-04-18 12:30:00,20.96,21.03,20.96,21.03,24324.0,20.3742,20.4422,20.3742,20.4422,24324.0
2022-04-18 13:00:00,21.03,21.12,21.0,21.12,67542.0,20.4422,20.5297,20.4131,20.5297,67542.0
2022-04-18 13:30:00,21.12,21.22,21.12,21.22,72435.0,20.5297,20.6269,20.5297,20.6269,72435.0
2022-04-18 14:00:00,21.23,21.24,21.14,21.16,85543.0,20.6366,20.6464,20.5492,20.5686,85543.0
2022-04-18 14:30:00,21.17,21.21,21.11,21.15,62059.0,20.5783,20.6172,20.52,20.5589,62059.0
2022-04-18 15:00:00,21.14,21.17,21.13,21.14,135379.0,20.5492,20.5783,20.5394,20.5492,135379.0
2022-04-18 15:30:00,21.13,21.19,21.09,21.19,344677.0,20.5394,20.5978,20.5006,20.5978,344677.0
2022-04-19 09:30:00,21.23,21.52,21.11,21.51,97745.0,20.6366,20.9185,20.52,20.9088,97745.0
2022-04-19 10:00:00,21.51,21.59,21.47,21.54,52491.0,20.9088,20.9866,20.8699,20.938,52491.0
2022-04-19 10:30:00,21.54,21.65,21.53,21.63,60977.0,20.938,21.0449,20.9283,21.0255,60977.0
2022-04-19 11:00:00,21.63,21.68,21.6,21.66,53712.0,21.0255,21.0741,20.9963,21.0546,53712.0
2022-04-19 11:30:00,21.66,21.69,21.64,21.67,110178.0,21.0546,21.0838,21.0352,21.0643,110178.0
2022-04-19 12:00:00,21.67,21.67,21.58,21.61,120630.0,21.0643,21.0643,20.9769,21.006,120630.0
2022-04-19 12:30:00,21.61,21.64,21.58,21.6,50553.0,21.006,21.0352,20.9769,20.9963,50553.0
2022-04-19 13:00:00,21.6,21.61,21.53,21.53,80401.0,20.9963,21.006,20.9283,20.9283,80401.0
2022-04-19 13:30:00,21.54,21.61,21.53,21.59,78018.0,20.938,21.006,20.9283,20.9866,78018.0
2022-04-19 14:00:00,21.59,21.63,21.54,21.61,91987.0,20.9866,21.0255,20.938,21.006,91987.0
2022-04-19 14:30:00,21.61,21.72,21.61,21.69,93272.0,21.006,21.1129,21.006,21.0838,93272.0
2022-04-19 15:00:00,21.69,21.76,21.67,21.76,123350.0,21.0838,21.1518,21.0643,21.1518,123350.0
2022-04-19 15:30:00,21.76,21.79,21.69,21.72,530583.0,21.1518,21.181,21.0838,21.1129,530583.0
2022-04-20 09:30:00,21.82,21.88,21.47,21.5,246297.0,21.2102,21.2685,20.8699,20.8991,246297.0
2022-04-20 10:00:00,21.51,21.76,21.49,21.67,153195.0,20.9088,21.1518,20.8894,21.0643,153195.0
2022-04-20 10:30:00,21.67,21.92,21.64,21.85,177077.0,21.0643,21.3074,21.0352,21.2393,177077.0
2022-04-20 11:00:00,21.85,21.9,21.83,21.9,111996.0,21.2393,21.2879,21.2199,21.2879,111996.0
2022-04-20 11:30:00,21.89,21.92,21.83,21.89,110923.0,21.2782,21.3074,21.2199,21.2782,110923.0
2022-04-20 12:00:00,21.89,21.91,21.83,21.84,39027.0,21.2782,21.2976,21.2199,21.2296,39027.0
2022-04-20 12:30:00,21.84,21.91,21.82,21.84,65378.0,21.2296,21.2976,21.2102,21.2296,65378.0
2022-04-20 13:00:00,21.85,21.9,21.84,21.86,62716.0,21.2393,21.2879,21.2296,21.249,62716.0
2022-04-20 13:30:00,21.86,21.96,21.84,21.94,79317.0,21.249,21.3462,21.2296,21.3268,79317.0
2022-04-20 14:00:00,21.94,21.96,21.86,21.91,150933.0,21.3268,21.3462,21.249,21.2976,150933.0
2022-04-20 14:30:00,21.91,21.91,21.77,21.83,145325.0,21.2976,21.2976,21.1616,21.2199,145325.0
2022-04-20 15:00:00,21.84,21.94,21.84,21.93,106664.0,21.2296,21.3268,21.2296,21.3171,106664.0
2022-04-20 15:30:00,21.93,22.0,21.86,21.88,702875.0,21.3171,21.3851,21.249,21.2685,702875.0
2022-04-21 09:30:00,22.06,22.2,21.88,21.96,86260.0,21.4434,21.5795,21.2685,21.3462,86260.0
2022-04-21 10:00:00,21.95,21.95,21.79,21.9,48663.0,21.3365,21.3365,21.181,21.2879,48663.0
2022-04-21 10:30:00,21.91,21.94,21.86,21.86,91768.0,21.2976,21.3268,21.249,21.249,91768.0
2022-04-21 11:00:00,21.86,21.89,21.82,21.86,112753.0,21.249,21.2782,21.2102,21.249,112753.0
2022-04-21 11:30:00,21.86,21.86,21.75,21.75,64213.0,21.249,21.249,21.1421,21.1421,64213.0
2022-04-21 12:00:00,21.75,21.79,21.72,21.75,77648.0,21.1421,21.181,21.1129,21.1421,77648.0
2022-04-21 12:30:00,21.76,21.8,21.68,21.73,130451.0,21.1518,21.1907,21.0741,21.1227,130451.0
2022-04-21 13:00:00,21.73,21.73,21.61,21.7,56152.0,21.1227,21.1227,21.006,21.0935,56152.0
2022-04-21 13:30:00,21.7,21.72,21.55,21.55,36183.0,21.0935,21.1129,20.9477,20.9477,36183.0
2022-04-21 14:00:00,21.55,21.55,21.47,21.5,64894.0,20.9477,20.9477,20.8699,20.8991,64894.0
2022-04-21 14:30:00,21.49,21.57,21.36,21.39,53787.0,20.8894,20.9671,20.763,20.7922,53787.0
2022-04-21 15:00:00,21.38,21.5,21.34,21.48,122441.0,20.7825,20.8991,20.7436,20.8797,122441.0
2022-04-21 15:30:00,21.48,21.48,21.32,21.35,456597.0,20.8797,20.8797,20.7241,20.7533,456597.0
2022-04-22 09:30:00,21.23,21.32,21.06,21.16,103603.0,20.6366,20.7241,20.4714,20.5686,103603.0
2022-04-22 10:00:00,21.16,21.24,20.99,21.02,71412.0,20.5686,20.6464,20.4034,20.4325,71412.0
2022-04-22 10:30:00,21.01,21.07,20.9,20.91,93309.0,20.4228,20.4811,20.3159,20.3256,93309.0
2022-04-22 11:00:00,20.91,21.03,20.87,20.92,83451.0,20.3256,20.4422,20.2867,20.3353,83451.0
2022-04-22 11:30:00,20.91,20.95,20.83,20.85,39913.0,20.3256,20.3645,20.2478,20.2673,39913.0
2022-04-22 12:00:00,20.84,20.86,20.75,20.82,40763.0,20.2575,20.277,20.1701,20.2381,40763.0
2022-04-22 12:30:00,20.82,20.9,20.81,20.84,63034.0,20.2381,20.3159,20.2284,20.2575,63034.0
2022-04-22 13:00:00,20.85,20.88,20.8,20.84,52899.0,20.2673,20.2964,20.2187,20.2575,52899.0
2022-04-22 13:30:00,20.83,20.85,20.74,20.77,136199.0,20.2478,20.2673,20.1603,20.1895,136199.0
2022-04-22 14:00:00,20.77,20.94,20.77,20.9,120109.0,20.1895,20.3547,20.1895,20.3159,120109.0
2022-04-22 14:30:00,20.91,20.92,20.79,20.83,152469.0,20.3256,20.3353,20.2089,20.2478,152469.0
2022-04-22 15:00:00,20.84,20.96,20.8,20.92,139070.0,20.2575,20.3742,20.2187,20.3353,139070.0
2022-04-22 15:30:00,20.92,21.04,20.84,20.85,564691.0,20.3353,20.452,20.2575,20.2673,564691.0
2022-04-25 09:30:00,20.76,20.76,20.36,20.37,221857.0,20.1798,20.1798,19.791,19.8007,221857.0
2022-04-25 10:00:00,20.37,20.63,20.31,20.57,155743.0,19.8007,20.0534,19.7424,19.9951,155743.0
2022-04-25 10:30:00,20.57,20.66,20.36,20.37,191390.0,19.9951,20.0826,19.791,19.8007,191390.0
2022-04-25 11:00:00,20.37,20.46,20.32,20.39,119525.0,19.8007,19.8882,19.7521,19.8201,119525.0
2022-04-25 11:30:00,20.4,20.45,20.33,20.37,99799.0,19.8298,19.8784,19.7618,19.8007,99799.0
2022-04-25 12:00:00,20.37,20.57,20.34,20.55,90548.0,19.8007,19.9951,19.7715,19.9756,90548.0
2022-04-25 12:30:00,20.54,20.6,20.49,20.59,113397.0,19.9659,20.0243,19.9173,20.0145,113397.0
2022-04-25 13:00:00,20.59,20.68,20.54,20.62,83032.0,20.0145,20.102,19.9659,20.0437,83032.0
2022-04-25 13:30:00,20.62,20.7,20.58,20.61,80488.0,20.0437,20.1215,20.0048,20.034,80488.0
2022-04-25 14:00:00,20.61,20.76,20.58,20.76,121340.0,20.034,20.1798,20.0048,20.1798,121340.0
2022-04-25 14:30:00,20.77,20.9,20.75,20.85,173551.0,20.1895,20.3159,20.1701,20.2673,173551.0
2022-04-25 15:00:00,20.85,20.86,20.72,20.81,174819.0,20.2673,20.277,20.1409,20.2284,174819.0
2022-04-25 15:30:00,20.82,20.91,20.81,20.88,507344.0,20.2381,20.3256,20.2284,20.2964,507344.0
2022-04-26 09:30:00,20.63,20.7,20.58,20.64,53005.0,20.0534,20.1215,20.0048,20.0631,53005.0
2022-04-26 10:00:00,20.64,20.7,20.51,20.58,81405.0,20.0631,20.1215,19.9368,20.0048,81405.0
2022-04-26 10:30:00,20.57,20.57,20.42,20.5,52567.0,19.9951,19.9951,19.8493,19.927,52567.0
2022-04-26 11:00:00,20.5,20.5,20.37,20.42,48941.0,19.927,19.927,19.8007,19.8493,48941.0
2022-04-26 11:30:00,20.42,20.47,20.38,20.39,43068.0,19.8493,19.8979,19.8104,19.8201,43068.0
2022-04-26 12:00:00,20.38,20.54,20.37,20.54,33692.0,19.8104,19.9659,19.8007,19.9659,33692.0
2022-04-26 12:30:00,20.54,20.55,20.44,20.55,35275.0,19.9659,19.9756,19.8687,19.9756,35275.0
2022-04-26 13:00:00,20.55,20.55,20.34,20.35,209651.0,19.9756,19.9756,19.7715,19.7812,209651.0
2022-04-26 13:30:00,20.34,20.39,20.29,20.38,38428.0,19.7715,19.8201,19.7229,19.8104,38428.0
2022-04-26 14:00:00,20.39,20.4,20.31,20.36,157418.0,19.8201,19.8298,19.7424,19.791,157418.0
2022-04-26 14:30:00,20.36,20.38,20.23,20.32,69020.0,19.791,19.8104,19.6646,19.7521,69020.0
2022-04-26 15:00:00,20.32,20.34,20.11,20.19,200303.0,19.7521,19.7715,19.5479,19.6257,200303.0
2022-04-26 15:30:00,20.19,20.19,20.05,20.05,323625.0,19.6257,19.6257,19.4896,19.4896,323625.0
2022-04-27 09:30:00,19.96,20.23,19.91,20.19,155707.0,19.4021,19.6646,19.3535,19.6257,155707.0
2022-04-27 10:00:00,20.18,20.23,19.97,20.0,280442.0,19.616,19.6646,19.4119,19.441,280442.0
2022-04-27 10:30:00,19.99,20.12,19.92,20.07,121110.0,19.4313,19.5577,19.3633,19.5091,121110.0
2022-04-27 11:00:00,20.08,20.2,20.08,20.18,141874.0,19.5188,19.6354,19.5188,19.616,141874.0
2022-04-27 11:30:00,20.18,20.25,20.15,20.19,83798.0,19.616,19.684,19.5868,19.6257,83798.0
2022-04-27 12:00:00,20.19,20.33,20.15,20.33,52908.0,19.6257,19.7618,19.5868,19.7618,52908.0
2022-04-27 12:30:00,20.33,20.34,20.26,20.31,74860.0,19.7618,19.7715,19.6938,19.7424,74860.0
2022-04-27 13:00:00,20.31,20.31,20.13,20.2,85346.0,19.7424,19.7424,19.5674,19.6354,85346.0
2022-04-27 13:30:00,20.2,20.23,20.14,20.23,94804.0,19.6354,19.6646,19.5771,19.6646,94804.0
2022-04-27 14:00:00,20.23,20.27,20.2,20.26,72225.0,19.6646,19.7035,19.6354,19.6938,72225.0
2022-04-27 14:30:00,20.26,20.35,20.22,20.23,113779.0,19.6938,19.7812,19.6549,19.6646,113779.0
2022-04-27 15:00:00,20.23,20.29,20.2,20.27,213299.0,19.6646,19.7229,19.6354,19.7035,213299.0
2022-04-27 15:30:00,20.27,20.32,20.22,20.26,447864.0,19.7035,19.7521,19.6549,19.6938,447864.0
2022-04-28 09:30:00,20.32,20.5,20.27,20.32,138813.0,19.7521,19.927,19.7035,19.7521,138813.0
2022-04-28 10:00:00,20.32,20.32,20.06,20.08,84535.0,19.7521,19.7521,19.4993,19.5188,84535.0
2022-04-28 10:30:00,20.09,20.15,20.03,20.14,80545.0,19.5285,19.5868,19.4702,19.5771,80545.0
2022-04-28 11:00:00,20.14,20.21,20.09,20.11,131222.0,19.5771,19.6452,19.5285,19.5479,131222.0
2022-04-28 11:30:00,20.11,20.15,20.05,20.07,138553.0,19.5479,19.5868,19.4896,19.5091,138553.0
2022-04-28 12:00:00,20.07,20.25,20.05,20.25,56289.0,19.5091,19.684,19.4896,19.684,56289.0
2022-04-28 12:30:00,20.26,20.39,20.26,20.39,52822.0,19.6938,19.8201,19.6938,19.8201,52822.0
2022-04-28 13:00:00,20.39,20.48,20.37,20.42,81795.0,19.8201,19.9076,19.8007,19.8493,81795.0
2022-04-28 13:30:00,20.42,20.44,20.36,20.38,79815.0,19.8493,19.8687,19.791,19.8104,79815.0
2022-04-28 14:00:00,20.39,20.51,20.37,20.48,63544.0,19.8201,19.9368,19.8007,19.9076,63544.0
2022-04-28 14:30:00,20.48,20.53,20.45,20.49,87692.0,19.9076,19.9562,19.8784,19.9173,87692.0
2022-04-28 15:00:00,20.49,20.51,20.46,20.46,77652.0,19.9173,19.9368,19.8882,19.8882,77652.0
2022-04-28 15:30:00,20.46,20.47,20.35,20.41,240321.0,19.8882,19.8979,19.7812,19.8396,240321.0
2022-04-29 09:30:00,20.31,20.55,20.28,20.53,167596.0,19.7424,19.9756,19.7132,19.9562,167596.0
2022-04-29 10:00:00,20.53,20.55,20.23,20.29,107129.0,19.9562,19.9756,19.6646,19.7229,107129.0
2022-04-29 10:30:00,20.28,20.38,20.26,20.38,75687.0,19.7132,19.8104,19.6938,19.8104,75687.0
2022-04-29 11:00:00,20.38,20.44,20.33,20.44,60513.0,19.8104,19.8687,19.7618,19.8687,60513.0
2022-04-29 11:30:00,20.43,20.51,20.41,20.41,48224.0,19.859,19.9368,19.8396,19.8396,48224.0
2022-04-29 12:00:00,20.41,20.41,20.23,20.23,44730.0,19.8396,19.8396,19.6646,19.6646,44730.0
2022-04-29 12:30:00,20.24,20.26,20.17,20.18,33465.0,19.6743,19.6938,19.6063,19.616,33465.0
2022-04-29 13:00:00,20.19,20.28,20.17,20.25,66329.0,19.6257,19.7132,19.6063,19.684,66329.0
2022-04-29 13:30:00,20.26,20.3,20.16,20.17,45068.0,19.6938,19.7326,19.5965,19.6063,45068.0
2022-04-29 14:00:00,20.17,20.19,20.14,20.15,52358.0,19.6063,19.6257,19.5771,19.5868,52358.0
2022-04-29 14:30:00,20.15,20.16,20.03,20.07,161582.0,19.5868,19.5965,19.4702,19.5091,161582.0
2022-04-29 15:00:00,20.07,20.12,20.02,20.03,147099.0,19.5091,19.5577,19.4605,19.4702,147099.0
2022-04-29 15:30:00,20.02,20.06,19.84,19.86,472904.0,19.4605,19.4993,19.2855,19.3049,472904.0
2022-05-02 09:30:00,19.97,20.21,19.85,20.15,142851.0,19.4119,19.6452,19.2952,19.5868,142851.0
2022-05-02 10:00:00,20.14,20.22,19.95,20.16,109842.0,19.5771,19.6549,19.3924,19.5965,109842.0
2022-05-02 10:30:00,20.17,20.31,20.1,20.11,105736.0,19.6063,19.7424,19.5382,19.5479,105736.0
2022-05-02 11:00:00,20.11,20.16,20.02,20.07,135691.0,19.5479,19.5965,19.4605,19.5091,135691.0
2022-05-02 11:30:00,20.07,20.15,20.01,20.1,88468.0,19.5091,19.5868,19.4507,19.5382,88468.0
2022-05-02 12:00:00,20.11,20.23,20.02,20.16,75628.0,19.5479,19.6646,19.4605,19.5965,75628.0
2022-05-02 12:30:00,20.16,20.2,19.96,19.97,77068.0,19.5965,19.6354,19.4021,19.4119,77068.0
2022-05-02 13:00:00,19.98,20.0,19.88,19.89,126400.0,19.4216,19.441,19.3244,19.3341,126400.0
2022-05-02 13:30:00,19.89,19.92,19.78,19.87,156455.0,19.3341,19.3633,19.2272,19.3147,156455.0
2022-05-02 14:00:00,19.87,19.91,19.76,19.82,152965.0,19.3147,19.3535,19.2077,19.2661,152965.0
2022-05-02 14:30:00,19.82,19.93,19.8,19.85,92165.0,19.2661,19.373,19.2466,19.2952,92165.0
2022-05-02 15:00:00,19.85,20.12,19.85,20.07,251729.0,19.2952,19.5577,19.2952,19.5091,251729.0
2022-05-02 15:30:00,20.07,20.24,20.06,20.22,619020.0,19.5091,19.6743,19.4993,19.6549,619020.0
2022-05-03 09:30:00,20.29,20.42,20.07,20.1,242505.0,19.7229,19.8493,19.5091,19.5382,242505.0
2022-05-03 10:00:00,20.11,20.29,20.0,20.05,312031.0,19.5479,19.7229,19.441,19.4896,312031.0
2022-05-03 10:30:00,20.05,20.13,19.91,20.0,188527.0,19.4896,19.5674,19.3535,19.441,188527.0
2022-05-03 11:00:00,20.0,20.21,19.94,20.19,165531.0,19.441,19.6452,19.3827,19.6257,165531.0
2022-05-03 11:30:00,20.19,20.25,20.13,20.19,135087.0,19.6257,19.684,19.5674,19.6257,135087.0
2022-05-03 12:00:00,20.18,20.23,20.06,20.11,113556.0,19.616,19.6646,19.4993,19.5479,113556.0
2022-05-03 12:30:00,20.1,20.18,20.07,20.12,95013.0,19.5382,19.616,19.5091,19.5577,95013.0
2022-05-03 13:00:00,20.13,20.2,20.12,20.18,177258.0,19.5674,19.6354,19.5577,19.616,177258.0
2022-05-03 13:30:00,20.18,20.31,20.18,20.3,143970.0,19.616,19.7424,19.616,19.7326,143970.0
2022-05-03 14:00:00,20.3,20.3,20.06,20.07,159068.0,19.7326,19.7326,19.4993,19.5091,159068.0
2022-05-03 14:30:00,20.07,20.2,20.0,20.2,124086.0,19.5091,19.6354,19.441,19.6354,124086.0
2022-05-03 15:00:00,20.2,20.24,20.11,20.16,148262.0,19.6354,19.6743,19.5479,19.5965,148262.0
2022-05-03 15:30:00,20.15,20.24,20.13,20.2,602829.0,19.5868,19.6743,19.5674,19.6354,602829.0
2022-05-04 09:30:00,20.21,20.45,20.14,20.35,118353.0,19.6452,19.8784,19.5771,19.7812,118353.0
2022-05-04 10:00:00,20.33,20.35,20.23,20.27,67155.0,19.7618,19.7812,19.6646,19.7035,67155.0
2022-05-04 10:30:00,20.27,20.34,20.2,20.28,79791.0,19.7035,19.7715,19.6354,19.7132,79791.0
2022-05-04 11:00:00,20.29,20.3,20.19,20.21,59665.0,19.7229,19.7326,19.6257,19.6452,59665.0
2022-05-04 11:30:00,20.21,20.29,20.15,20.26,86078.0,19.6452,19.7229,19.5868,19.6938,86078.0
2022-05-04 12:00:00,20.25,20.33,20.2,20.3,77686.0,19.684,19.7618,19.6354,19.7326,77686.0
2022-05-04 12:30:00,20.31,20.32,20.24,20.3,71320.0,19.7424,19.7521,19.6743,19.7326,71320.0
2022-05-04 13:00:00,20.31,20.34,20.2,20.21,76737.0,19.7424,19.7715,19.6354,19.6452,76737.0
2022-05-04 13:30:00,20.21,20.33,20.19,20.3,74861.0,19.6452,19.7618,19.6257,19.7326,74861.0
2022-05-04 14:00:00,20.31,20.45,20.22,20.42,132520.0,19.7424,19.8784,19.6549,19.8493,132520.0
2022-05-04 14:30:00,20.45,20.7,20.16,20.67,265888.0,19.8784,20.1215,19.5965,20.0923,265888.0
2022-05-04 15:00:00,20.67,20.81,20.62,20.81,164821.0,20.0923,20.2284,20.0437,20.2284,164821.0
2022-05-04 15:30:00,20.81,20.9,20.79,20.86,450500.0,20.2284,20.3159,20.2089,20.277,450500.0
2022-05-05 09:30:00,20.75,20.8,20.46,20.46,158280.0,20.1701,20.2187,19.8882,19.8882,158280.0
2022-05-05 10:00:00,20.46,20.48,20.15,20.16,102132.0,19.8882,19.9076,19.5868,19.5965,102132.0
2022-05-05 10:30:00,20.14,20.25,20.0,20.07,115324.0,19.5771,19.684,19.441,19.5091,115324.0
2022-05-05 11:00:00,20.05,20.09,19.79,19.82,88293.0,19.4896,19.5285,19.2369,19.2661,88293.0
2022-05-05 11:30:00,19.82,19.86,19.56,19.61,177207.0,19.2661,19.3049,19.0133,19.0619,177207.0
2022-05-05 12:00:00,19.61,19.73,19.53,19.62,166479.0,19.0619,19.1786,18.9842,19.0716,166479.0
2022-05-05 12:30:00,19.61,19.7,19.55,19.67,96909.0,19.0619,19.1494,19.0036,19.1202,96909.0
2022-05-05 13:00:00,19.68,19.78,19.63,19.66,101410.0,19.13,19.2272,19.0814,19.1105,101410.0
2022-05-05 13:30:00,19.65,19.72,19.59,19.62,107748.0,19.1008,19.1688,19.0425,19.0716,107748.0
2022-05-05 14:00:00,19.61,19.71,19.52,19.52,96431.0,19.0619,19.1591,18.9744,18.9744,96431.0
2022-05-05 14:30:00,19.53,19.63,19.49,19.59,102323.0,18.9842,19.0814,18.9453,19.0425,102323.0
2022-05-05 15:00:00,19.6,19.6,19.39,19.43,176216.0,19.0522,19.0522,18.8481,18.887,176216.0
2022-05-05 15:30:00,19.42,19.76,19.39,19.73,946897.0,18.8772,19.2077,18.8481,19.1786,946897.0
2022-05-06 09:30:00,19.13,19.23,17.15,17.16,610698.0,18.5953,18.6925,16.6707,16.6804,610698.0
2022-05-06 10:00:00,17.17,17.39,16.53,17.21,625591.0,16.6901,16.904,16.068,16.729,625591.0
2022-05-06 10:30:00,17.21,17.45,17.0,17.41,479827.0,16.729,16.9623,16.5249,16.9234,479827.0
2022-05-06 11:00:00,17.41,17.56,17.2,17.4,269297.0,16.9234,17.0692,16.7193,16.9137,269297.0
2022-05-06 11:30:00,17.4,17.4,17.22,17.25,208043.0,16.9137,16.9137,16.7387,16.7679,208043.0
2022-05-06 12:00:00,17.25,17.53,17.19,17.45,274776.0,16.7679,17.0401,16.7096,16.9623,274776.0
2022-05-06 12:30:00,17.45,17.45,17.29,17.41,177097.0,16.9623,16.9623,16.8068,16.9234,177097.0
2022-05-06 13:00:00,17.41,17.49,17.23,17.36,344964.0,16.9234,17.0012,16.7484,16.8748,344964.0
2022-05-06 13:30:00,17.36,17.52,17.3,17.38,478973.0,16.8748,17.0303,16.8165,16.8942,478973.0
2022-05-06 14:00:00,17.37,17.38,17.07,17.07,431224.0,16.8845,16.8942,16.5929,16.5929,431224.0
2022-05-06 14:30:00,17.06,17.1,16.78,16.96,356975.0,16.5832,16.6221,16.311,16.486,356975.0
2022-05-06 15:00:00,16.95,17.01,16.85,16.89,411992.0,16.4763,16.5346,16.3791,16.4179,411992.0
2022-05-06 15:30:00,16.89,17.18,16.88,17.11,1511619.0,16.4179,16.6998,16.4082,16.6318,1511619.0
2022-05-09 09:30:00,16.91,17.28,16.91,17.14,449510.0,16.4374,16.797,16.4374,16.661,449510.0
2022-05-09 10:00:00,17.13,17.22,17.0,17.18,306106.0,16.6512,16.7387,16.5249,16.6998,306106.0
2022-05-09 10:30:00,17.18,17.23,17.12,17.14,181047.0,16.6998,16.7484,16.6415,16.661,181047.0
2022-05-09 11:00:00,17.14,17.24,17.1,17.12,201843.0,16.661,16.7582,16.6221,16.6415,201843.0
2022-05-09 11:30:00,17.12,17.37,17.06,17.3,246554.0,16.6415,16.8845,16.5832,16.8165,246554.0
2022-05-09 12:00:00,17.3,17.47,17.25,17.41,227151.0,16.8165,16.9817,16.7679,16.9234,227151.0
2022-05-09 12:30:00,17.41,17.47,17.34,17.35,183208.0,16.9234,16.9817,16.8554,16.8651,183208.0
2022-05-09 13:00:00,17.35,17.48,17.31,17.46,229206.0,16.8651,16.9915,16.8262,16.972,229206.0
2022-05-09 13:30:00,17.46,17.64,17.44,17.55,245248.0,16.972,17.147,16.9526,17.0595,245248.0
2022-05-09 14:00:00,17.55,17.64,17.55,17.57,322702.0,17.0595,17.147,17.0595,17.0789,322702.0
2022-05-09 14:30:00,17.56,17.57,17.34,17.39,418329.0,17.0692,17.0789,16.8554,16.904,418329.0
2022-05-09 15:00:00,17.39,17.51,17.38,17.48,432513.0,16.904,17.0206,16.8942,16.9915,432513.0
2022-05-09 15:30:00,17.48,17.51,17.41,17.5,1202135.0,16.9915,17.0206,16.9234,17.0109,1202135.0
2022-05-10 09:30:00,17.6,18.0,17.2,17.35,334181.0,17.1081,17.4969,16.7193,16.8651,334181.0
2022-05-10 10:00:00,17.36,17.62,17.21,17.5,330367.0,16.8748,17.1275,16.729,17.0109,330367.0
2022-05-10 10:30:00,17.5,17.57,17.28,17.31,222586.0,17.0109,17.0789,16.797,16.8262,222586.0
2022-05-10 11:00:00,17.3,17.39,17.25,17.38,341089.0,16.8165,16.904,16.7679,16.8942,341089.0
2022-05-10 11:30:00,17.38,17.45,17.27,17.41,331426.0,16.8942,16.9623,16.7873,16.9234,331426.0
2022-05-10 12:00:00,17.42,17.51,17.32,17.39,218439.0,16.9331,17.0206,16.8359,16.904,218439.0
2022-05-10 12:30:00,17.39,17.5,17.31,17.39,230712.0,16.904,17.0109,16.8262,16.904,230712.0
2022-05-10 13:00:00,17.39,17.54,17.36,17.53,244124.0,16.904,17.0498,16.8748,17.0401,244124.0
2022-05-10 13:30:00,17.53,17.79,17.53,17.79,169312.0,17.0401,17.2928,17.0401,17.2928,169312.0
2022-05-10 14:00:00,17.79,17.79,17.6,17.65,233747.0,17.2928,17.2928,17.1081,17.1567,233747.0
2022-05-10 14:30:00,17.66,17.75,17.62,17.71,274857.0,17.1664,17.2539,17.1275,17.215,274857.0
2022-05-10 15:00:00,17.71,17.82,17.67,17.7,419881.0,17.215,17.322,17.1761,17.2053,419881.0
2022-05-10 15:30:00,17.7,17.7,17.48,17.58,862155.0,17.2053,17.2053,16.9915,17.0887,862155.0
2022-05-11 09:30:00,17.43,17.8,17.31,17.76,182624.0,16.9429,17.3025,16.8262,17.2636,182624.0
2022-05-11 10:00:00,17.75,17.96,17.67,17.84,385663.0,17.2539,17.458,17.1761,17.3414,385663.0
2022-05-11 10:30:00,17.84,17.84,17.51,17.59,272155.0,17.3414,17.3414,17.0206,17.0984,272155.0
2022-05-11 11:00:00,17.58,17.6,17.47,17.55,216596.0,17.0887,17.1081,16.9817,17.0595,216596.0
2022-05-11 11:30:00,17.55,17.76,17.48,17.53,334778.0,17.0595,17.2636,16.9915,17.0401,334778.0
2022-05-11 12:00:00,17.53,17.56,17.22,17.23,238708.0,17.0401,17.0692,16.7387,16.7484,238708.0
2022-05-11 12:30:00,17.23,17.26,17.07,17.14,224031.0,16.7484,16.7776,16.5929,16.661,224031.0
2022-05-11 13:00:00,17.14,17.18,17.03,17.03,150041.0,16.661,16.6998,16.554,16.554,150041.0
2022-05-11 13:30:00,17.03,17.07,16.97,17.04,181194.0,16.554,16.5929,16.4957,16.5638,181194.0
2022-05-11 14:00:00,17.04,17.19,17.03,17.11,232973.0,16.5638,16.7096,16.554,16.6318,232973.0
2022-05-11 14:30:00,17.11,17.24,17.07,17.08,365375.0,16.6318,16.7582,16.5929,16.6026,365375.0
2022-05-11 15:00:00,17.08,17.12,16.97,17.0,238269.0,16.6026,16.6415,16.4957,16.5249,238269.0
2022-05-11 15:30:00,17.0,17.02,16.87,16.91,472830.0,16.5249,16.5443,16.3985,16.4374,472830.0
2022-05-12 09:30:00,16.8,17.08,16.67,16.82,378519.0,16.3305,16.6026,16.2041,16.3499,378519.0
2022-05-12 10:00:00,16.82,17.24,16.76,17.07,327755.0,16.3499,16.7582,16.2916,16.5929,327755.0
2022-05-12 10:30:00,17.07,17.18,16.97,17.18,208763.0,16.5929,16.6998,16.4957,16.6998,208763.0
2022-05-12 11:00:00,17.18,17.3,17.1,17.1,278509.0,16.6998,16.8165,16.6221,16.6221,278509.0
2022-05-12 11:30:00,17.11,17.16,16.93,16.95,160066.0,16.6318,16.6804,16.4568,16.4763,160066.0
2022-05-12 12:00:00,16.95,17.07,16.91,17.05,227663.0,16.4763,16.5929,16.4374,16.5735,227663.0
2022-05-12 12:30:00,17.05,17.26,17.05,17.2,160219.0,16.5735,16.7776,16.5735,16.7193,160219.0
2022-05-12 13:00:00,17.2,17.25,16.98,17.01,267992.0,16.7193,16.7679,16.5054,16.5346,267992.0
2022-05-12 13:30:00,17.0,17.04,16.89,16.9,246488.0,16.5249,16.5638,16.4179,16.4277,246488.0
2022-05-12 14:00:00,16.89,16.95,16.86,16.92,211770.0,16.4179,16.4763,16.3888,16.4471,211770.0
2022-05-12 14:30:00,16.91,16.99,16.86,16.96,241641.0,16.4374,16.5151,16.3888,16.486,241641.0
2022-05-12 15:00:00,16.96,17.28,16.93,17.16,507638.0,16.486,16.797,16.4568,16.6804,507638.0
2022-05-12 15:30:00,17.16,17.39,17.16,17.39,1228670.0,16.6804,16.904,16.6804,16.904,1228670.0
2022-05-13 09:30:00,17.5,17.72,17.33,17.59,246486.0,17.0109,17.2247,16.8456,17.0984,246486.0
2022-05-13 10:00:00,17.61,17.76,17.54,17.7,243439.0,17.1178,17.2636,17.0498,17.2053,243439.0
2022-05-13 10:30:00,17.7,17.76,17.57,17.69,116998.0,17.2053,17.2636,17.0789,17.1956,116998.0
2022-05-13 11:00:00,17.68,17.81,17.63,17.8,105771.0,17.1859,17.3122,17.1373,17.3025,105771.0
2022-05-13 11:30:00,17.8,17.85,17.75,17.8,119650.0,17.3025,17.3511,17.2539,17.3025,119650.0
2022-05-13 12:00:00,17.8,17.91,17.8,17.85,107655.0,17.3025,17.4094,17.3025,17.3511,107655.0
2022-05-13 12:30:00,17.86,17.91,17.83,17.91,111110.0,17.3608,17.4094,17.3317,17.4094,111110.0
2022-05-13 13:00:00,17.91,17.96,17.77,17.86,134367.0,17.4094,17.458,17.2733,17.3608,134367.0
2022-05-13 13:30:00,17.86,17.87,17.66,17.66,98230.0,17.3608,17.3706,17.1664,17.1664,98230.0
2022-05-13 14:00:00,17.66,17.66,17.5,17.57,153468.0,17.1664,17.1664,17.0109,17.0789,153468.0
2022-05-13 14:30:00,17.58,17.73,17.58,17.69,139167.0,17.0887,17.2345,17.0887,17.1956,139167.0
2022-05-13 15:00:00,17.69,17.82,17.68,17.82,224163.0,17.1956,17.322,17.1859,17.322,224163.0
2022-05-13 15:30:00,17.81,17.87,17.75,17.83,791722.0,17.3122,17.3706,17.2539,17.3317,791722.0
2022-05-16 09:30:00,17.79,17.89,17.61,17.78,189424.0,17.2928,17.39,17.1178,17.2831,189424.0
2022-05-16 10:00:00,17.77,17.9,17.68,17.87,201118.0,17.2733,17.3997,17.1859,17.3706,201118.0
2022-05-16 10:30:00,17.87,17.87,17.48,17.52,234088.0,17.3706,17.3706,16.9915,17.0303,234088.0
2022-05-16 11:00:00,17.51,17.67,17.47,17.63,257629.0,17.0206,17.1761,16.9817,17.1373,257629.0
2022-05-16 11:30:00,17.63,17.76,17.59,17.74,98480.0,17.1373,17.2636,17.0984,17.2442,98480.0
2022-05-16 12:00:00,17.75,17.79,17.65,17.66,78473.0,17.2539,17.2928,17.1567,17.1664,78473.0
2022-05-16 12:30:00,17.66,17.71,17.64,17.66,88378.0,17.1664,17.215,17.147,17.1664,88378.0
2022-05-16 13:00:00,17.66,17.78,17.63,17.78,71763.0,17.1664,17.2831,17.1373,17.2831,71763.0
2022-05-16 13:30:00,17.78,17.79,17.72,17.73,67470.0,17.2831,17.2928,17.2247,17.2345,67470.0
2022-05-16 14:00:00,17.73,17.76,17.7,17.76,91956.0,17.2345,17.2636,17.2053,17.2636,91956.0
2022-05-16 14:30:00,17.76,17.81,17.69,17.73,88660.0,17.2636,17.3122,17.1956,17.2345,88660.0
2022-05-16 15:00:00,17.73,17.75,17.65,17.71,136019.0,17.2345,17.2539,17.1567,17.215,136019.0
2022-05-16 15:30:00,17.71,17.71,17.59,17.63,429974.0,17.215,17.215,17.0984,17.1373,429974.0
2022-05-17 09:30:00,18.01,18.38,18.01,18.28,333325.0,17.5066,17.8663,17.5066,17.7691,333325.0
2022-05-17 10:00:00,18.28,18.32,18.01,18.11,278840.0,17.7691,17.808,17.5066,17.6038,278840.0
2022-05-17 10:30:00,18.11,18.12,18.01,18.06,186982.0,17.6038,17.6136,17.5066,17.5552,186982.0
2022-05-17 11:00:00,18.07,18.25,18.04,18.18,202414.0,17.565,17.7399,17.5358,17.6719,202414.0
2022-05-17 11:30:00,18.19,18.27,18.19,18.23,118100.0,17.6816,17.7594,17.6816,17.7205,118100.0
2022-05-17 12:00:00,18.23,18.24,18.16,18.23,95973.0,17.7205,17.7302,17.6524,17.7205,95973.0
2022-05-17 12:30:00,18.23,18.25,18.17,18.21,104591.0,17.7205,17.7399,17.6622,17.7011,104591.0
2022-05-17 13:00:00,18.21,18.22,18.16,18.19,111369.0,17.7011,17.7108,17.6524,17.6816,111369.0
2022-05-17 13:30:00,18.19,18.21,18.12,18.13,124865.0,17.6816,17.7011,17.6136,17.6233,124865.0
2022-05-17 14:00:00,18.14,18.22,18.03,18.13,267737.0,17.633,17.7108,17.5261,17.6233,267737.0
2022-05-17 14:30:00,18.12,18.28,18.07,18.23,165396.0,17.6136,17.7691,17.565,17.7205,165396.0
2022-05-17 15:00:00,18.23,18.31,18.22,18.28,140352.0,17.7205,17.7983,17.7108,17.7691,140352.0
2022-05-17 15:30:00,18.28,18.31,18.19,18.25,653051.0,17.7691,17.7983,17.6816,17.7399,653051.0
2022-05-18 09:30:00,18.02,18.02,17.87,17.9,111861.0,17.5164,17.5164,17.3706,17.3997,111861.0
2022-05-18 10:00:00,17.9,17.96,17.88,17.88,93877.0,17.3997,17.458,17.3803,17.3803,93877.0
2022-05-18 10:30:00,17.87,18.11,17.83,18.09,345939.0,17.3706,17.6038,17.3317,17.5844,345939.0
2022-05-18 11:00:00,18.08,18.4,17.79,17.82,256996.0,17.5747,17.8857,17.2928,17.322,256996.0
2022-05-18 11:30:00,17.82,17.98,17.8,17.89,131825.0,17.322,17.4775,17.3025,17.39,131825.0
2022-05-18 12:00:00,17.89,17.96,17.83,17.85,166390.0,17.39,17.458,17.3317,17.3511,166390.0
2022-05-18 12:30:00,17.84,17.93,17.81,17.92,77131.0,17.3414,17.4289,17.3122,17.4192,77131.0
2022-05-18 13:00:00,17.91,17.91,17.71,17.75,82660.0,17.4094,17.4094,17.215,17.2539,82660.0
2022-05-18 13:30:00,17.74,17.76,17.63,17.65,108954.0,17.2442,17.2636,17.1373,17.1567,108954.0
2022-05-18 14:00:00,17.66,17.68,17.59,17.64,59621.0,17.1664,17.1859,17.0984,17.147,59621.0
2022-05-18 14:30:00,17.64,17.65,17.5,17.52,99508.0,17.147,17.1567,17.0109,17.0303,99508.0
2022-05-18 15:00:00,17.52,17.55,17.46,17.46,132577.0,17.0303,17.0595,16.972,16.972,132577.0
2022-05-18 15:30:00,17.47,17.59,17.42,17.48,583728.0,16.9817,17.0984,16.9331,16.9915,583728.0
2022-05-19 09:30:00,17.35,17.56,17.26,17.37,203559.0,16.8651,17.0692,16.7776,16.8845,203559.0
2022-05-19 10:00:00,17.37,17.63,17.35,17.5,181007.0,16.8845,17.1373,16.8651,17.0109,181007.0
2022-05-19 10:30:00,17.49,17.51,17.31,17.44,155539.0,17.0012,17.0206,16.8262,16.9526,155539.0
2022-05-19 11:00:00,17.44,17.47,17.35,17.37,239978.0,16.9526,16.9817,16.8651,16.8845,239978.0
2022-05-19 11:30:00,17.38,17.57,17.36,17.49,598438.0,16.8942,17.0789,16.8748,17.0012,598438.0
2022-05-19 12:00:00,17.5,17.53,17.35,17.46,230974.0,17.0109,17.0401,16.8651,16.972,230974.0
2022-05-19 12:30:00,17.46,17.46,17.32,17.37,130777.0,16.972,16.972,16.8359,16.8845,130777.0
2022-05-19 13:00:00,17.37,17.42,17.26,17.39,140237.0,16.8845,16.9331,16.7776,16.904,140237.0
2022-05-19 13:30:00,17.4,17.64,17.38,17.6,415559.0,16.9137,17.147,16.8942,17.1081,415559.0
2022-05-19 14:00:00,17.61,17.63,17.51,17.59,180071.0,17.1178,17.1373,17.0206,17.0984,180071.0
2022-05-19 14:30:00,17.58,17.7,17.54,17.63,156097.0,17.0887,17.2053,17.0498,17.1373,156097.0
2022-05-19 15:00:00,17.64,17.71,17.52,17.53,209151.0,17.147,17.215,17.0303,17.0401,209151.0
2022-05-19 15:30:00,17.52,17.59,17.46,17.49,618980.0,17.0303,17.0984,16.972,17.0012,618980.0
2022-05-20 09:30:00,17.67,17.89,17.66,17.78,215490.0,17.1761,17.39,17.1664,17.2831,215490.0
2022-05-20 10:00:00,17.79,17.87,17.64,17.68,138225.0,17.2928,17.3706,17.147,17.1859,138225.0
2022-05-20 10:30:00,17.68,17.73,17.5,17.5,166958.0,17.1859,17.2345,17.0109,17.0109,166958.0
2022-05-20 11:00:00,17.5,17.54,17.42,17.44,166130.0,17.0109,17.0498,16.9331,16.9526,166130.0
2022-05-20 11:30:00,17.45,17.5,17.39,17.39,138680.0,16.9623,17.0109,16.904,16.904,138680.0
2022-05-20 12:00:00,17.39,17.43,17.3,17.35,220414.0,16.904,16.9429,16.8165,16.8651,220414.0
2022-05-20 12:30:00,17.34,17.38,17.22,17.29,194729.0,16.8554,16.8942,16.7387,16.8068,194729.0
2022-05-20 13:00:00,17.29,17.35,17.28,17.3,204629.0,16.8068,16.8651,16.797,16.8165,204629.0
2022-05-20 13:30:00,17.3,17.43,17.3,17.35,244492.0,16.8165,16.9429,16.8165,16.8651,244492.0
2022-05-20 14:00:00,17.35,17.4,17.21,17.3,358977.0,16.8651,16.9137,16.729,16.8165,358977.0
2022-05-20 14:30:00,17.3,17.47,17.24,17.39,193143.0,16.8165,16.9817,16.7582,16.904,193143.0
2022-05-20 15:00:00,17.38,17.41,17.27,17.39,285831.0,16.8942,16.9234,16.7873,16.904,285831.0
2022-05-20 15:30:00,17.39,17.61,17.38,17.61,1207239.0,16.904,17.1178,16.8942,17.1178,1207239.0
2022-05-23 09:30:00,17.86,17.9,17.43,17.43,158367.0,17.3608,17.3997,16.9429,16.9429,158367.0
2022-05-23 10:00:00,17.42,17.46,17.29,17.46,152419.0,16.9331,16.972,16.8068,16.972,152419.0
2022-05-23 10:30:00,17.48,17.53,17.41,17.5,137554.0,16.9915,17.0401,16.9234,17.0109,137554.0
2022-05-23 11:00:00,17.5,17.6,17.47,17.54,125832.0,17.0109,17.1081,16.9817,17.0498,125832.0
2022-05-23 11:30:00,17.55,17.6,17.54,17.55,126226.0,17.0595,17.1081,17.0498,17.0595,126226.0
2022-05-23 12:00:00,17.55,17.56,17.48,17.5,118698.0,17.0595,17.0692,16.9915,17.0109,118698.0
2022-05-23 12:30:00,17.5,17.51,17.43,17.46,146746.0,17.0109,17.0206,16.9429,16.972,146746.0
2022-05-23 13:00:00,17.46,17.47,17.35,17.41,167196.0,16.972,16.9817,16.8651,16.9234,167196.0
2022-05-23 13:30:00,17.41,17.52,17.37,17.52,95196.0,16.9234,17.0303,16.8845,17.0303,95196.0
2022-05-23 14:00:00,17.53,17.54,17.49,17.5,93763.0,17.0401,17.0498,17.0012,17.0109,93763.0
2022-05-23 14:30:00,17.5,17.57,17.48,17.5,94055.0,17.0109,17.0789,16.9915,17.0109,94055.0
2022-05-23 15:00:00,17.5,17.57,17.45,17.48,152599.0,17.0109,17.0789,16.9623,16.9915,152599.0
2022-05-23 15:30:00,17.48,17.53,17.37,17.42,584173.0,16.9915,17.0401,16.8845,16.9331,584173.0
2022-05-24 09:30:00,17.21,17.21,16.83,16.85,174039.0,16.729,16.729,16.3596,16.3791,174039.0
2022-05-24 10:00:00,16.85,16.86,16.54,16.57,211609.0,16.3791,16.3888,16.0777,16.1069,211609.0
2022-05-24 10:30:00,16.56,16.61,16.47,16.55,163217.0,16.0972,16.1458,16.0097,16.0874,163217.0
2022-05-24 11:00:00,16.55,16.6,16.37,16.48,259796.0,16.0874,16.136,15.9125,16.0194,259796.0
2022-05-24 11:30:00,16.48,16.6,16.42,16.55,301776.0,16.0194,16.136,15.9611,16.0874,301776.0
2022-05-24 12:00:00,16.54,16.69,16.49,16.52,302354.0,16.0777,16.2235,16.0291,16.0583,302354.0
2022-05-24 12:30:00,16.53,16.55,16.43,16.51,143832.0,16.068,16.0874,15.9708,16.0486,143832.0
2022-05-24 13:00:00,16.5,16.5,16.4,16.49,135604.0,16.0388,16.0388,15.9416,16.0291,135604.0
2022-05-24 13:30:00,16.49,16.61,16.45,16.57,180705.0,16.0291,16.1458,15.9902,16.1069,180705.0
2022-05-24 14:00:00,16.57,16.67,16.48,16.56,260393.0,16.1069,16.2041,16.0194,16.0972,260393.0
2022-05-24 14:30:00,16.55,16.56,16.4,16.43,150782.0,16.0874,16.0972,15.9416,15.9708,150782.0
2022-05-24 15:00:00,16.42,16.52,16.4,16.5,233387.0,15.9611,16.0583,15.9416,16.0388,233387.0
2022-05-24 15:30:00,16.5,16.66,16.49,16.55,776934.0,16.0388,16.1944,16.0291,16.0874,776934.0
2022-05-25 09:30:00,16.49,16.79,16.38,16.71,180075.0,16.0291,16.3207,15.9222,16.243,180075.0
2022-05-25 10:00:00,16.71,16.95,16.7,16.94,147198.0,16.243,16.4763,16.2333,16.4665,147198.0
2022-05-25 10:30:00,16.95,16.97,16.87,16.9,95470.0,16.4763,16.4957,16.3985,16.4277,95470.0
2022-05-25 11:00:00,16.9,16.93,16.82,16.85,80069.0,16.4277,16.4568,16.3499,16.3791,80069.0
2022-05-25 11:30:00,16.85,16.87,16.77,16.86,87868.0,16.3791,16.3985,16.3013,16.3888,87868.0
2022-05-25 12:00:00,16.86,16.91,16.75,16.79,107832.0,16.3888,16.4374,16.2819,16.3207,107832.0
2022-05-25 12:30:00,16.79,16.86,16.78,16.82,101445.0,16.3207,16.3888,16.311,16.3499,101445.0
2022-05-25 13:00:00,16.82,16.83,16.76,16.8,74742.0,16.3499,16.3596,16.2916,16.3305,74742.0
2022-05-25 13:30:00,16.8,16.84,16.75,16.8,76329.0,16.3305,16.3693,16.2819,16.3305,76329.0
2022-05-25 14:00:00,16.8,16.9,16.68,16.89,185548.0,16.3305,16.4277,16.2138,16.4179,185548.0
2022-05-25 14:30:00,16.89,16.92,16.85,16.89,104643.0,16.4179,16.4471,16.3791,16.4179,104643.0
2022-05-25 15:00:00,16.89,17.0,16.89,16.94,154421.0,16.4179,16.5249,16.4179,16.4665,154421.0
2022-05-25 15:30:00,16.95,16.97,16.8,16.84,554025.0,16.4763,16.4957,16.3305,16.3693,554025.0
2022-05-26 09:30:00,16.95,17.0,16.88,16.94,159487.0,16.4763,16.5249,16.4082,16.4665,159487.0
2022-05-26 10:00:00,16.93,17.1,16.88,17.07,115209.0,16.4568,16.6221,16.4082,16.5929,115209.0
2022-05-26 10:30:00,17.06,17.09,16.98,17.08,77075.0,16.5832,16.6124,16.5054,16.6026,77075.0
2022-05-26 11:00:00,17.08,17.13,17.07,17.1,75155.0,16.6026,16.6512,16.5929,16.6221,75155.0
2022-05-26 11:30:00,17.09,17.1,17.01,17.07,87110.0,16.6124,16.6221,16.5346,16.5929,87110.0
2022-05-26 12:00:00,17.07,17.15,17.05,17.12,71411.0,16.5929,16.6707,16.5735,16.6415,71411.0
2022-05-26 12:30:00,17.13,17.14,17.07,17.13,114875.0,16.6512,16.661,16.5929,16.6512,114875.0
2022-05-26 13:00:00,17.13,17.21,17.1,17.16,122888.0,16.6512,16.729,16.6221,16.6804,122888.0
2022-05-26 13:30:00,17.16,17.22,17.16,17.21,127017.0,16.6804,16.7387,16.6804,16.729,127017.0
2022-05-26 14:00:00,17.22,17.27,17.21,17.23,164922.0,16.7387,16.7873,16.729,16.7484,164922.0
2022-05-26 14:30:00,17.23,17.24,17.11,17.14,223802.0,16.7484,16.7582,16.6318,16.661,223802.0
2022-05-26 15:00:00,17.14,17.21,17.12,17.19,247720.0,16.661,16.729,16.6415,16.7096,247720.0
2022-05-26 15:30:00,17.19,17.28,17.19,17.23,981549.0,16.7096,16.797,16.7096,16.7484,981549.0
2022-05-27 09:30:00,17.34,17.46,17.26,17.37,149092.0,16.8554,16.972,16.7776,16.8845,149092.0
2022-05-27 10:00:00,17.37,17.42,17.36,17.38,76052.0,16.8845,16.9331,16.8748,16.8942,76052.0
2022-05-27 10:30:00,17.38,17.57,17.36,17.54,238605.0,16.8942,17.0789,16.8748,17.0498,238605.0
2022-05-27 11:00:00,17.54,17.61,17.51,17.56,182391.0,17.0498,17.1178,17.0206,17.0692,182391.0
2022-05-27 11:30:00,17.56,17.58,17.51,17.54,50131.0,17.0692,17.0887,17.0206,17.0498,50131.0
2022-05-27 12:00:00,17.54,17.59,17.53,17.53,57373.0,17.0498,17.0984,17.0401,17.0401,57373.0
2022-05-27 12:30:00,17.52,17.53,17.47,17.51,39030.0,17.0303,17.0401,16.9817,17.0206,39030.0
2022-05-27 13:00:00,17.5,17.54,17.49,17.53,32381.0,17.0109,17.0498,17.0012,17.0401,32381.0
2022-05-27 13:30:00,17.53,17.54,17.47,17.51,42772.0,17.0401,17.0498,16.9817,17.0206,42772.0
2022-05-27 14:00:00,17.51,17.55,17.49,17.52,68018.0,17.0206,17.0595,17.0012,17.0303,68018.0
2022-05-27 14:30:00,17.52,17.54,17.49,17.52,54022.0,17.0303,17.0498,17.0012,17.0303,54022.0
2022-05-27 15:00:00,17.53,17.6,17.51,17.6,96562.0,17.0401,17.1081,17.0206,17.1081,96562.0
2022-05-27 15:30:00,17.6,17.68,17.59,17.68,355481.0,17.1081,17.1859,17.0984,17.1859,355481.0
2022-05-31 09:30:00,17.34,17.45,17.15,17.32,241364.0,16.8554,16.9623,16.6707,16.8359,241364.0
2022-05-31 10:00:00,17.31,17.36,17.19,17.34,177685.0,16.8262,16.8748,16.7096,16.8554,177685.0
2022-05-31 10:30:00,17.34,17.46,17.33,17.39,117671.0,16.8554,16.972,16.8456,16.904,117671.0
2022-05-31 11:00:00,17.38,17.39,17.27,17.3,89708.0,16.8942,16.904,16.7873,16.8165,89708.0
2022-05-31 11:30:00,17.3,17.42,17.26,17.41,92015.0,16.8165,16.9331,16.7776,16.9234,92015.0
2022-05-31 12:00:00,17.41,17.44,17.34,17.39,117674.0,16.9234,16.9526,16.8554,16.904,117674.0
2022-05-31 12:30:00,17.39,17.45,17.38,17.39,81697.0,16.904,16.9623,16.8942,16.904,81697.0
2022-05-31 13:00:00,17.39,17.46,17.32,17.34,77268.0,16.904,16.972,16.8359,16.8554,77268.0
2022-05-31 13:30:00,17.34,17.54,17.33,17.54,108875.0,16.8554,17.0498,16.8456,17.0498,108875.0
2022-05-31 14:00:00,17.53,17.54,17.41,17.41,83360.0,17.0401,17.0498,16.9234,16.9234,83360.0
2022-05-31 14:30:00,17.42,17.45,17.24,17.3,96754.0,16.9331,16.9623,16.7582,16.8165,96754.0
2022-05-31 15:00:00,17.3,17.43,17.29,17.43,198586.0,16.8165,16.9429,16.8068,16.9429,198586.0
2022-05-31 15:30:00,17.43,17.51,17.38,17.39,795021.0,16.9429,17.0206,16.8942,16.904,795021.0
2022-06-01 09:30:00,17.48,17.63,17.48,17.57,551368.0,16.9915,17.1373,16.9915,17.0789,551368.0
2022-06-01 10:00:00,17.57,17.62,17.34,17.35,552254.0,17.0789,17.1275,16.8554,16.8651,552254.0
2022-06-01 10:30:00,17.35,17.39,17.17,17.28,276111.0,16.8651,16.904,16.6901,16.797,276111.0
2022-06-01 11:00:00,17.28,17.28,17.03,17.07,221889.0,16.797,16.797,16.554,16.5929,221889.0
2022-06-01 11:30:00,17.07,17.07,16.93,16.96,97543.0,16.5929,16.5929,16.4568,16.486,97543.0
2022-06-01 12:00:00,16.96,17.01,16.91,16.96,84113.0,16.486,16.5346,16.4374,16.486,84113.0
2022-06-01 12:30:00,16.95,17.05,16.94,17.03,235416.0,16.4763,16.5735,16.4665,16.554,235416.0
2022-06-01 13:00:00,17.03,17.2,17.02,17.2,228376.0,16.554,16.7193,16.5443,16.7193,228376.0
2022-06-01 13:30:00,17.19,17.25,17.14,17.23,111109.0,16.7096,16.7679,16.661,16.7484,111109.0
2022-06-01 14:00:00,17.23,17.35,17.23,17.32,160202.0,16.7484,16.8651,16.7484,16.8359,160202.0
2022-06-01 14:30:00,17.33,17.35,17.26,17.27,148699.0,16.8456,16.8651,16.7776,16.7873,148699.0
2022-06-01 15:00:00,17.27,17.32,17.24,17.3,196275.0,16.7873,16.8359,16.7582,16.8165,196275.0
2022-06-01 15:30:00,17.3,17.38,17.21,17.22,732882.0,16.8165,16.8942,16.729,16.7387,732882.0
2022-06-02 09:30:00,17.26,17.52,17.26,17.39,209936.0,16.7776,17.0303,16.7776,16.904,209936.0
2022-06-02 10:00:00,17.39,17.59,17.37,17.42,169612.0,16.904,17.0984,16.8845,16.9331,169612.0
2022-06-02 10:30:00,17.43,17.64,17.42,17.64,127773.0,16.9429,17.147,16.9331,17.147,127773.0
2022-06-02 11:00:00,17.64,17.74,17.62,17.71,107595.0,17.147,17.2442,17.1275,17.215,107595.0
2022-06-02 11:30:00,17.71,17.74,17.65,17.66,102787.0,17.215,17.2442,17.1567,17.1664,102787.0
2022-06-02 12:00:00,17.66,17.73,17.64,17.72,76534.0,17.1664,17.2345,17.147,17.2247,76534.0
2022-06-02 12:30:00,17.72,17.75,17.66,17.69,62305.0,17.2247,17.2539,17.1664,17.1956,62305.0
2022-06-02 13:00:00,17.69,17.74,17.67,17.74,88476.0,17.1956,17.2442,17.1761,17.2442,88476.0
2022-06-02 13:30:00,17.75,17.79,17.72,17.75,64153.0,17.2539,17.2928,17.2247,17.2539,64153.0
2022-06-02 14:00:00,17.75,17.77,17.72,17.75,76338.0,17.2539,17.2733,17.2247,17.2539,76338.0
2022-06-02 14:30:00,17.75,17.78,17.69,17.7,65528.0,17.2539,17.2831,17.1956,17.2053,65528.0
2022-06-02 15:00:00,17.69,17.71,17.63,17.64,73099.0,17.1956,17.215,17.1373,17.147,73099.0
2022-06-02 15:30:00,17.65,17.72,17.64,17.71,324111.0,17.1567,17.2247,17.147,17.215,324111.0
2022-06-03 09:30:00,17.45,17.51,17.3,17.4,123691.0,16.9623,17.0206,16.8165,16.9137,123691.0
2022-06-03 10:00:00,17.4,17.41,17.25,17.26,63120.0,16.9137,16.9234,16.7679,16.7776,63120.0
2022-06-03 10:30:00,17.26,17.27,17.15,17.16,59792.0,16.7776,16.7873,16.6707,16.6804,59792.0
2022-06-03 11:00:00,17.15,17.17,17.04,17.07,71470.0,16.6707,16.6901,16.5638,16.5929,71470.0
2022-06-03 11:30:00,17.07,17.12,17.03,17.04,62978.0,16.5929,16.6415,16.554,16.5638,62978.0
2022-06-03 12:00:00,17.04,17.11,17.01,17.07,69584.0,16.5638,16.6318,16.5346,16.5929,69584.0
2022-06-03 12:30:00,17.07,17.11,17.04,17.11,70057.0,16.5929,16.6318,16.5638,16.6318,70057.0
2022-06-03 13:00:00,17.11,17.25,17.09,17.2,261922.0,16.6318,16.7679,16.6124,16.7193,261922.0
2022-06-03 13:30:00,17.19,17.21,17.12,17.2,105095.0,16.7096,16.729,16.6415,16.7193,105095.0
2022-06-03 14:00:00,17.2,17.3,17.19,17.29,80369.0,16.7193,16.8165,16.7096,16.8068,80369.0
2022-06-03 14:30:00,17.3,17.31,17.19,17.25,117893.0,16.8165,16.8262,16.7096,16.7679,117893.0
2022-06-03 15:00:00,17.24,17.26,17.16,17.19,65698.0,16.7582,16.7776,16.6804,16.7096,65698.0
2022-06-03 15:30:00,17.18,17.23,17.12,17.2,238724.0,16.6998,16.7484,16.6415,16.7193,238724.0
2022-06-06 09:30:00,17.39,17.41,17.19,17.28,135951.0,16.904,16.9234,16.7096,16.797,135951.0
2022-06-06 10:00:00,17.28,17.4,17.27,17.32,76785.0,16.797,16.9137,16.7873,16.8359,76785.0
2022-06-06 10:30:00,17.3,17.33,17.24,17.27,88618.0,16.8165,16.8456,16.7582,16.7873,88618.0
2022-06-06 11:00:00,17.27,17.3,17.19,17.2,76065.0,16.7873,16.8165,16.7096,16.7193,76065.0
2022-06-06 11:30:00,17.2,17.3,17.18,17.3,68363.0,16.7193,16.8165,16.6998,16.8165,68363.0
2022-06-06 12:00:00,17.3,17.3,17.17,17.18,47855.0,16.8165,16.8165,16.6901,16.6998,47855.0
2022-06-06 12:30:00,17.18,17.34,17.16,17.34,111110.0,16.6998,16.8554,16.6804,16.8554,111110.0
2022-06-06 13:00:00,17.34,17.35,17.27,17.32,117779.0,16.8554,16.8651,16.7873,16.8359,117779.0
2022-06-06 13:30:00,17.31,17.44,17.31,17.41,92525.0,16.8262,16.9526,16.8262,16.9234,92525.0
2022-06-06 14:00:00,17.42,17.43,17.34,17.36,63917.0,16.9331,16.9429,16.8554,16.8748,63917.0
2022-06-06 14:30:00,17.35,17.39,17.33,17.38,98397.0,16.8651,16.904,16.8456,16.8942,98397.0
2022-06-06 15:00:00,17.38,17.39,17.34,17.37,80254.0,16.8942,16.904,16.8554,16.8845,80254.0
2022-06-06 15:30:00,17.38,17.43,17.33,17.39,433789.0,16.8942,16.9429,16.8456,16.904,433789.0
2022-06-07 09:30:00,17.09,17.19,16.99,17.15,113479.0,16.6124,16.7096,16.5151,16.6707,113479.0
2022-06-07 10:00:00,17.14,17.19,17.03,17.17,516677.0,16.661,16.7096,16.554,16.6901,516677.0
2022-06-07 10:30:00,17.16,17.4,17.15,17.36,192862.0,16.6804,16.9137,16.6707,16.8748,192862.0
2022-06-07 11:00:00,17.36,17.37,17.21,17.22,156682.0,16.8748,16.8845,16.729,16.7387,156682.0
2022-06-07 11:30:00,17.22,17.3,17.2,17.3,55096.0,16.7387,16.8165,16.7193,16.8165,55096.0
2022-06-07 12:00:00,17.3,17.33,17.26,17.28,74884.0,16.8165,16.8456,16.7776,16.797,74884.0
2022-06-07 12:30:00,17.28,17.36,17.26,17.36,63916.0,16.797,16.8748,16.7776,16.8748,63916.0
2022-06-07 13:00:00,17.36,17.41,17.35,17.39,82812.0,16.8748,16.9234,16.8651,16.904,82812.0
2022-06-07 13:30:00,17.4,17.42,17.38,17.39,66134.0,16.9137,16.9331,16.8942,16.904,66134.0
2022-06-07 14:00:00,17.39,17.47,17.38,17.47,77532.0,16.904,16.9817,16.8942,16.9817,77532.0
2022-06-07 14:30:00,17.47,17.52,17.45,17.49,124934.0,16.9817,17.0303,16.9623,17.0012,124934.0
2022-06-07 15:00:00,17.49,17.54,17.48,17.48,149372.0,17.0012,17.0498,16.9915,16.9915,149372.0
2022-06-07 15:30:00,17.48,17.61,17.48,17.57,487383.0,16.9915,17.1178,16.9915,17.0789,487383.0
2022-06-08 09:30:00,17.35,17.61,17.35,17.57,221181.0,16.8651,17.1178,16.8651,17.0789,221181.0
2022-06-08 10:00:00,17.56,17.56,17.31,17.31,79363.0,17.0692,17.0692,16.8262,16.8262,79363.0
2022-06-08 10:30:00,17.3,17.41,17.27,17.35,121208.0,16.8165,16.9234,16.7873,16.8651,121208.0
2022-06-08 11:00:00,17.35,17.4,17.3,17.38,91784.0,16.8651,16.9137,16.8165,16.8942,91784.0
2022-06-08 11:30:00,17.38,17.44,17.36,17.37,76395.0,16.8942,16.9526,16.8748,16.8845,76395.0
2022-06-08 12:00:00,17.36,17.48,17.34,17.39,133511.0,16.8748,16.9915,16.8554,16.904,133511.0
2022-06-08 12:30:00,17.38,17.39,17.3,17.35,81280.0,16.8942,16.904,16.8165,16.8651,81280.0
2022-06-08 13:00:00,17.34,17.34,17.23,17.24,78127.0,16.8554,16.8554,16.7484,16.7582,78127.0
2022-06-08 13:30:00,17.24,17.25,17.15,17.23,78395.0,16.7582,16.7679,16.6707,16.7484,78395.0
2022-06-08 14:00:00,17.23,17.31,17.2,17.22,162153.0,16.7484,16.8262,16.7193,16.7387,162153.0
2022-06-08 14:30:00,17.21,17.25,17.18,17.21,81026.0,16.729,16.7679,16.6998,16.729,81026.0
2022-06-08 15:00:00,17.21,17.27,17.17,17.26,121328.0,16.729,16.7873,16.6901,16.7776,121328.0
2022-06-08 15:30:00,17.26,17.27,17.2,17.2,457517.0,16.7776,16.7873,16.7193,16.7193,457517.0
2022-06-09 09:30:00,17.22,17.26,16.84,17.03,161972.0,16.7387,16.7776,16.3693,16.554,161972.0
2022-06-09 10:00:00,17.03,17.07,16.94,17.05,125434.0,16.554,16.5929,16.4665,16.5735,125434.0
2022-06-09 10:30:00,17.05,17.16,17.04,17.09,254330.0,16.5735,16.6804,16.5638,16.6124,254330.0
2022-06-09 11:00:00,17.08,17.16,17.06,17.14,236209.0,16.6026,16.6804,16.5832,16.661,236209.0
2022-06-09 11:30:00,17.13,17.21,17.09,17.14,144453.0,16.6512,16.729,16.6124,16.661,144453.0
2022-06-09 12:00:00,17.14,17.19,17.11,17.18,91910.0,16.661,16.7096,16.6318,16.6998,91910.0
2022-06-09 12:30:00,17.17,17.19,17.13,17.19,73067.0,16.6901,16.7096,16.6512,16.7096,73067.0
2022-06-09 13:00:00,17.18,17.19,17.14,17.16,99109.0,16.6998,16.7096,16.661,16.6804,99109.0
2022-06-09 13:30:00,17.15,17.16,17.07,17.13,195212.0,16.6707,16.6804,16.5929,16.6512,195212.0
2022-06-09 14:00:00,17.13,17.14,16.99,17.02,145605.0,16.6512,16.661,16.5151,16.5443,145605.0
2022-06-09 14:30:00,17.01,17.02,16.96,16.96,100209.0,16.5346,16.5443,16.486,16.486,100209.0
2022-06-09 15:00:00,16.95,16.97,16.9,16.91,95891.0,16.4763,16.4957,16.4277,16.4374,95891.0
2022-06-09 15:30:00,16.91,16.93,16.86,16.86,456649.0,16.4374,16.4568,16.3888,16.3888,456649.0
2022-06-10 09:30:00,16.49,16.61,16.45,16.51,187025.0,16.0291,16.1458,15.9902,16.0486,187025.0
2022-06-10 10:00:00,16.5,16.52,16.4,16.46,197804.0,16.0388,16.0583,15.9416,16.0,197804.0
2022-06-10 10:30:00,16.45,16.57,16.43,16.54,174064.0,15.9902,16.1069,15.9708,16.0777,174064.0
2022-06-10 11:00:00,16.55,16.59,16.45,16.49,224115.0,16.0874,16.1263,15.9902,16.0291,224115.0
2022-06-10 11:30:00,16.5,16.53,16.36,16.48,486495.0,16.0388,16.068,15.9028,16.0194,486495.0
2022-06-10 12:00:00,16.48,16.53,16.47,16.51,156634.0,16.0194,16.068,16.0097,16.0486,156634.0
2022-06-10 12:30:00,16.52,16.54,16.45,16.49,100653.0,16.0583,16.0777,15.9902,16.0291,100653.0
2022-06-10 13:00:00,16.49,16.52,16.44,16.52,95958.0,16.0291,16.0583,15.9805,16.0583,95958.0
2022-06-10 13:30:00,16.52,16.53,16.46,16.48,106234.0,16.0583,16.068,16.0,16.0194,106234.0
2022-06-10 14:00:00,16.48,16.55,16.48,16.49,173550.0,16.0194,16.0874,16.0194,16.0291,173550.0
2022-06-10 14:30:00,16.5,16.56,16.48,16.55,180360.0,16.0388,16.0972,16.0194,16.0874,180360.0
2022-06-10 15:00:00,16.54,16.66,16.49,16.64,236346.0,16.0777,16.1944,16.0291,16.1749,236346.0
2022-06-10 15:30:00,16.64,16.66,16.56,16.57,955902.0,16.1749,16.1944,16.0972,16.1069,955902.0
2022-06-13 09:30:00,16.09,16.2,15.9,15.9,276698.0,15.6403,15.7472,15.4556,15.4556,276698.0
2022-06-13 10:00:00,15.91,15.94,15.75,15.75,198080.0,15.4653,15.4945,15.3098,15.3098,198080.0
2022-06-13 10:30:00,15.76,15.76,15.61,15.65,154198.0,15.3195,15.3195,15.1737,15.2126,154198.0
2022-06-13 11:00:00,15.65,15.76,15.59,15.68,90038.0,15.2126,15.3195,15.1543,15.2418,90038.0
2022-06-13 11:30:00,15.69,15.8,15.67,15.75,108382.0,15.2515,15.3584,15.232,15.3098,108382.0
2022-06-13 12:00:00,15.75,15.78,15.66,15.77,134218.0,15.3098,15.339,15.2223,15.3292,134218.0
2022-06-13 12:30:00,15.76,15.89,15.71,15.73,150418.0,15.3195,15.4459,15.2709,15.2904,150418.0
2022-06-13 13:00:00,15.72,15.74,15.68,15.72,161606.0,15.2806,15.3001,15.2418,15.2806,161606.0
2022-06-13 13:30:00,15.71,15.83,15.69,15.78,111211.0,15.2709,15.3876,15.2515,15.339,111211.0
2022-06-13 14:00:00,15.79,15.79,15.65,15.74,119331.0,15.3487,15.3487,15.2126,15.3001,119331.0
2022-06-13 14:30:00,15.75,15.82,15.7,15.76,208415.0,15.3098,15.3778,15.2612,15.3195,208415.0
2022-06-13 15:00:00,15.75,15.84,15.67,15.68,390400.0,15.3098,15.3973,15.232,15.2418,390400.0
2022-06-13 15:30:00,15.67,15.7,15.6,15.66,732856.0,15.232,15.2612,15.164,15.2223,732856.0
2022-06-14 09:30:00,15.7,15.79,15.46,15.62,181793.0,15.2612,15.3487,15.0279,15.1834,181793.0
2022-06-14 10:00:00,15.64,15.68,15.42,15.43,144151.0,15.2029,15.2418,14.989,14.9987,144151.0
2022-06-14 10:30:00,15.42,15.54,15.33,15.51,179833.0,14.989,15.1057,14.9015,15.0765,179833.0
2022-06-14 11:00:00,15.52,15.56,15.38,15.44,163707.0,15.0862,15.1251,14.9501,15.0085,163707.0
2022-06-14 11:30:00,15.44,15.58,15.4,15.58,126302.0,15.0085,15.1446,14.9696,15.1446,126302.0
2022-06-14 12:00:00,15.58,15.59,15.53,15.56,218076.0,15.1446,15.1543,15.096,15.1251,218076.0
2022-06-14 12:30:00,15.56,15.64,15.53,15.63,150169.0,15.1251,15.2029,15.096,15.1932,150169.0
2022-06-14 13:00:00,15.63,15.72,15.61,15.67,177678.0,15.1932,15.2806,15.1737,15.232,177678.0
2022-06-14 13:30:00,15.66,15.66,15.51,15.51,159125.0,15.2223,15.2223,15.0765,15.0765,159125.0
2022-06-14 14:00:00,15.51,15.62,15.5,15.6,169474.0,15.0765,15.1834,15.0668,15.164,169474.0
2022-06-14 14:30:00,15.59,15.6,15.46,15.46,83788.0,15.1543,15.164,15.0279,15.0279,83788.0
2022-06-14 15:00:00,15.46,15.48,15.36,15.45,180286.0,15.0279,15.0474,14.9307,15.0182,180286.0
2022-06-14 15:30:00,15.45,15.57,15.44,15.56,908060.0,15.0182,15.1348,15.0085,15.1251,908060.0
2022-06-15 09:30:00,15.77,15.81,15.68,15.72,204118.0,15.3292,15.3681,15.2418,15.2806,204118.0
2022-06-15 10:00:00,15.72,15.82,15.71,15.77,214560.0,15.2806,15.3778,15.2709,15.3292,214560.0
2022-06-15 10:30:00,15.78,15.79,15.62,15.66,117892.0,15.339,15.3487,15.1834,15.2223,117892.0
2022-06-15 11:00:00,15.67,15.71,15.63,15.71,116001.0,15.232,15.2709,15.1932,15.2709,116001.0
2022-06-15 11:30:00,15.71,15.8,15.67,15.74,92062.0,15.2709,15.3584,15.232,15.3001,92062.0
2022-06-15 12:00:00,15.73,15.79,15.72,15.76,111825.0,15.2904,15.3487,15.2806,15.3195,111825.0
2022-06-15 12:30:00,15.76,15.78,15.6,15.61,144508.0,15.3195,15.339,15.164,15.1737,144508.0
2022-06-15 13:00:00,15.61,15.67,15.6,15.66,155072.0,15.1737,15.232,15.164,15.2223,155072.0
2022-06-15 13:30:00,15.66,15.72,15.58,15.69,226391.0,15.2223,15.2806,15.1446,15.2515,226391.0
2022-06-15 14:00:00,15.69,15.76,15.42,15.47,313136.0,15.2515,15.3195,14.989,15.0376,313136.0
2022-06-15 14:30:00,15.47,15.84,15.34,15.59,554106.0,15.0376,15.3973,14.9113,15.1543,554106.0
2022-06-15 15:00:00,15.59,15.74,15.52,15.74,400065.0,15.1543,15.3001,15.0862,15.3001,400065.0
2022-06-15 15:30:00,15.74,15.82,15.51,15.55,907081.0,15.3001,15.3778,15.0765,15.1154,907081.0
2022-06-16 09:30:00,15.19,15.29,15.07,15.21,207258.0,14.7655,14.8627,14.6488,14.7849,207258.0
2022-06-16 10:00:00,15.2,15.21,15.07,15.19,128430.0,14.7752,14.7849,14.6488,14.7655,128430.0
2022-06-16 10:30:00,15.18,15.19,15.0,15.02,104996.0,14.7557,14.7655,14.5808,14.6002,104996.0
2022-06-16 11:00:00,15.01,15.26,15.01,15.24,135544.0,14.5905,14.8335,14.5905,14.8141,135544.0
2022-06-16 11:30:00,15.24,15.24,15.11,15.19,68509.0,14.8141,14.8141,14.6877,14.7655,68509.0
2022-06-16 12:00:00,15.19,15.24,15.12,15.24,110345.0,14.7655,14.8141,14.6974,14.8141,110345.0
2022-06-16 12:30:00,15.24,15.3,15.21,15.26,129373.0,14.8141,14.8724,14.7849,14.8335,129373.0
2022-06-16 13:00:00,15.26,15.39,15.22,15.37,172828.0,14.8335,14.9599,14.7946,14.9404,172828.0
2022-06-16 13:30:00,15.37,15.4,15.24,15.25,177839.0,14.9404,14.9696,14.8141,14.8238,177839.0
2022-06-16 14:00:00,15.25,15.28,15.24,15.26,144080.0,14.8238,14.8529,14.8141,14.8335,144080.0
2022-06-16 14:30:00,15.25,15.35,15.24,15.31,199828.0,14.8238,14.921,14.8141,14.8821,199828.0
2022-06-16 15:00:00,15.31,15.46,15.3,15.42,295681.0,14.8821,15.0279,14.8724,14.989,295681.0
2022-06-16 15:30:00,15.42,15.44,15.37,15.43,726690.0,14.989,15.0085,14.9404,14.9987,726690.0
2022-06-17 09:30:00,15.5,15.8,15.5,15.72,497309.0,15.0668,15.3584,15.0668,15.2806,497309.0
2022-06-17 10:00:00,15.72,15.72,15.47,15.51,145327.0,15.2806,15.2806,15.0376,15.0765,145327.0
2022-06-17 10:30:00,15.52,15.54,15.43,15.54,145432.0,15.0862,15.1057,14.9987,15.1057,145432.0
2022-06-17 11:00:00,15.54,15.61,15.5,15.57,180379.0,15.1057,15.1737,15.0668,15.1348,180379.0
2022-06-17 11:30:00,15.58,15.6,15.44,15.48,155452.0,15.1446,15.164,15.0085,15.0474,155452.0
2022-06-17 12:00:00,15.48,15.52,15.43,15.5,100593.0,15.0474,15.0862,14.9987,15.0668,100593.0
2022-06-17 12:30:00,15.5,15.51,15.43,15.46,99179.0,15.0668,15.0765,14.9987,15.0279,99179.0
2022-06-17 13:00:00,15.46,15.63,15.45,15.51,131769.0,15.0279,15.1932,15.0182,15.0765,131769.0
2022-06-17 13:30:00,15.51,15.55,15.46,15.51,129233.0,15.0765,15.1154,15.0279,15.0765,129233.0
2022-06-17 14:00:00,15.52,15.66,15.51,15.64,150634.0,15.0862,15.2223,15.0765,15.2029,150634.0
2022-06-17 14:30:00,15.64,15.74,15.62,15.66,183658.0,15.2029,15.3001,15.1834,15.2223,183658.0
2022-06-17 15:00:00,15.66,15.75,15.63,15.73,229605.0,15.2223,15.3098,15.1932,15.2904,229605.0
2022-06-17 15:30:00,15.73,15.74,15.44,15.48,1127831.0,15.2904,15.3001,15.0085,15.0474,1127831.0
2022-06-21 09:30:00,15.73,15.83,15.62,15.82,164528.0,15.2904,15.3876,15.1834,15.3778,164528.0
2022-06-21 10:00:00,15.8,15.86,15.75,15.78,110724.0,15.3584,15.4167,15.3098,15.339,110724.0
2022-06-21 10:30:00,15.78,15.82,15.71,15.78,129093.0,15.339,15.3778,15.2709,15.339,129093.0
2022-06-21 11:00:00,15.77,15.78,15.65,15.67,124019.0,15.3292,15.339,15.2126,15.232,124019.0
2022-06-21 11:30:00,15.68,15.68,15.54,15.54,158012.0,15.2418,15.2418,15.1057,15.1057,158012.0
2022-06-21 12:00:00,15.55,15.58,15.5,15.52,136842.0,15.1154,15.1446,15.0668,15.0862,136842.0
2022-06-21 12:30:00,15.52,15.57,15.49,15.5,135609.0,15.0862,15.1348,15.0571,15.0668,135609.0
2022-06-21 13:00:00,15.5,15.53,15.44,15.45,147277.0,15.0668,15.096,15.0085,15.0182,147277.0
2022-06-21 13:30:00,15.45,15.48,15.35,15.36,207484.0,15.0182,15.0474,14.921,14.9307,207484.0
2022-06-21 14:00:00,15.35,15.35,15.26,15.28,239964.0,14.921,14.921,14.8335,14.8529,239964.0
2022-06-21 14:30:00,15.28,15.3,15.21,15.24,217014.0,14.8529,14.8724,14.7849,14.8141,217014.0
2022-06-21 15:00:00,15.24,15.3,15.2,15.25,323469.0,14.8141,14.8724,14.7752,14.8238,323469.0
2022-06-21 15:30:00,15.26,15.28,15.2,15.22,609562.0,14.8335,14.8529,14.7752,14.7946,609562.0
2022-06-22 09:30:00,15.09,15.21,14.96,14.99,189126.0,14.6683,14.7849,14.5419,14.571,189126.0
2022-06-22 10:00:00,14.99,15.2,14.97,15.17,162694.0,14.571,14.7752,14.5516,14.746,162694.0
2022-06-22 10:30:00,15.18,15.26,15.08,15.12,143811.0,14.7557,14.8335,14.6585,14.6974,143811.0
2022-06-22 11:00:00,15.11,15.12,15.04,15.08,140481.0,14.6877,14.6974,14.6196,14.6585,140481.0
2022-06-22 11:30:00,15.08,15.14,15.0,15.01,126613.0,14.6585,14.7169,14.5808,14.5905,126613.0
2022-06-22 12:00:00,15.01,15.08,14.95,15.05,115040.0,14.5905,14.6585,14.5322,14.6294,115040.0
2022-06-22 12:30:00,15.05,15.13,15.04,15.13,141020.0,14.6294,14.7071,14.6196,14.7071,141020.0
2022-06-22 13:00:00,15.13,15.18,15.09,15.14,108569.0,14.7071,14.7557,14.6683,14.7169,108569.0
2022-06-22 13:30:00,15.14,15.14,15.05,15.08,137051.0,14.7169,14.7169,14.6294,14.6585,137051.0
2022-06-22 14:00:00,15.09,15.2,15.09,15.13,116172.0,14.6683,14.7752,14.6683,14.7071,116172.0
2022-06-22 14:30:00,15.13,15.17,15.1,15.15,103404.0,14.7071,14.746,14.678,14.7266,103404.0
2022-06-22 15:00:00,15.15,15.18,15.12,15.15,220487.0,14.7266,14.7557,14.6974,14.7266,220487.0
2022-06-22 15:30:00,15.15,15.17,15.06,15.1,713180.0,14.7266,14.746,14.6391,14.678,713180.0
2022-06-23 09:30:00,15.13,15.16,14.95,15.06,286604.0,14.7071,14.7363,14.5322,14.6391,286604.0
2022-06-23 10:00:00,15.06,15.16,15.03,15.07,108458.0,14.6391,14.7363,14.6099,14.6488,108458.0
2022-06-23 10:30:00,15.08,15.16,15.05,15.13,111684.0,14.6585,14.7363,14.6294,14.7071,111684.0
2022-06-23 11:00:00,15.13,15.26,15.09,15.23,127072.0,14.7071,14.8335,14.6683,14.8043,127072.0
2022-06-23 11:30:00,15.23,15.26,15.16,15.18,108482.0,14.8043,14.8335,14.7363,14.7557,108482.0
2022-06-23 12:00:00,15.18,15.19,15.08,15.12,90057.0,14.7557,14.7655,14.6585,14.6974,90057.0
2022-06-23 12:30:00,15.11,15.12,15.01,15.01,79815.0,14.6877,14.6974,14.5905,14.5905,79815.0
2022-06-23 13:00:00,15.01,15.1,14.99,15.07,108935.0,14.5905,14.678,14.571,14.6488,108935.0
2022-06-23 13:30:00,15.07,15.09,15.03,15.08,94298.0,14.6488,14.6683,14.6099,14.6585,94298.0
2022-06-23 14:00:00,15.08,15.15,15.05,15.15,108127.0,14.6585,14.7266,14.6294,14.7266,108127.0
2022-06-23 14:30:00,15.16,15.24,15.15,15.17,90159.0,14.7363,14.8141,14.7266,14.746,90159.0
2022-06-23 15:00:00,15.17,15.22,15.16,15.21,118892.0,14.746,14.7946,14.7363,14.7849,118892.0
2022-06-23 15:30:00,15.21,15.27,15.19,15.23,442442.0,14.7849,14.8432,14.7655,14.8043,442442.0
2022-06-24 09:30:00,15.38,15.64,15.36,15.64,138943.0,14.9501,15.2029,14.9307,15.2029,138943.0
2022-06-24 10:00:00,15.64,15.82,15.64,15.81,123612.0,15.2029,15.3778,15.2029,15.3681,123612.0
2022-06-24 10:30:00,15.82,15.83,15.75,15.77,73941.0,15.3778,15.3876,15.3098,15.3292,73941.0
2022-06-24 11:00:00,15.77,15.83,15.63,15.68,102000.0,15.3292,15.3876,15.1932,15.2418,102000.0
2022-06-24 11:30:00,15.68,15.74,15.68,15.74,63146.0,15.2418,15.3001,15.2418,15.3001,63146.0
2022-06-24 12:00:00,15.74,15.76,15.73,15.75,69128.0,15.3001,15.3195,15.2904,15.3098,69128.0
2022-06-24 12:30:00,15.76,15.8,15.7,15.78,82679.0,15.3195,15.3584,15.2612,15.339,82679.0
2022-06-24 13:00:00,15.77,15.82,15.75,15.79,172513.0,15.3292,15.3778,15.3098,15.3487,172513.0
2022-06-24 13:30:00,15.79,15.82,15.78,15.79,212941.0,15.3487,15.3778,15.339,15.3487,212941.0
2022-06-24 14:00:00,15.79,15.84,15.78,15.83,141435.0,15.3487,15.3973,15.339,15.3876,141435.0
2022-06-24 14:30:00,15.83,15.88,15.8,15.88,621300.0,15.3876,15.4362,15.3584,15.4362,621300.0
2022-06-24 15:00:00,15.87,15.9,15.84,15.86,174995.0,15.4265,15.4556,15.3973,15.4167,174995.0
2022-06-24 15:30:00,15.86,15.88,15.69,15.78,1178268.0,15.4167,15.4362,15.2515,15.339,1178268.0
2022-06-27 09:30:00,15.86,15.95,15.76,15.87,313816.0,15.4167,15.5042,15.3195,15.4265,313816.0
2022-06-27 10:00:00,15.87,15.87,15.61,15.61,216217.0,15.4265,15.4265,15.1737,15.1737,216217.0
2022-06-27 10:30:00,15.61,15.81,15.6,15.79,132104.0,15.1737,15.3681,15.164,15.3487,132104.0
2022-06-27 11:00:00,15.79,15.84,15.77,15.8,234059.0,15.3487,15.3973,15.3292,15.3584,234059.0
2022-06-27 11:30:00,15.8,15.81,15.76,15.79,110302.0,15.3584,15.3681,15.3195,15.3487,110302.0
2022-06-27 12:00:00,15.79,15.8,15.7,15.71,97982.0,15.3487,15.3584,15.2612,15.2709,97982.0
2022-06-27 12:30:00,15.7,15.8,15.69,15.8,76532.0,15.2612,15.3584,15.2515,15.3584,76532.0
2022-06-27 13:00:00,15.79,15.81,15.72,15.73,147531.0,15.3487,15.3681,15.2806,15.2904,147531.0
2022-06-27 13:30:00,15.72,15.73,15.67,15.72,101495.0,15.2806,15.2904,15.232,15.2806,101495.0
2022-06-27 14:00:00,15.71,15.78,15.69,15.75,108398.0,15.2709,15.339,15.2515,15.3098,108398.0
2022-06-27 14:30:00,15.75,15.78,15.73,15.75,105082.0,15.3098,15.339,15.2904,15.3098,105082.0
2022-06-27 15:00:00,15.75,15.78,15.7,15.75,159684.0,15.3098,15.339,15.2612,15.3098,159684.0
2022-06-27 15:30:00,15.75,15.81,15.72,15.75,613651.0,15.3098,15.3681,15.2806,15.3098,613651.0
2022-06-28 09:30:00,15.83,16.12,15.79,16.08,263149.0,15.3876,15.6695,15.3487,15.6306,263149.0
2022-06-28 10:00:00,16.07,16.1,15.85,15.88,127234.0,15.6209,15.65,15.407,15.4362,127234.0
2022-06-28 10:30:00,15.87,15.91,15.79,15.88,336712.0,15.4265,15.4653,15.3487,15.4362,336712.0
2022-06-28 11:00:00,15.88,15.92,15.76,15.77,172452.0,15.4362,15.4751,15.3195,15.3292,172452.0
2022-06-28 11:30:00,15.77,15.82,15.72,15.75,168737.0,15.3292,15.3778,15.2806,15.3098,168737.0
2022-06-28 12:00:00,15.74,15.79,15.71,15.79,88416.0,15.3001,15.3487,15.2709,15.3487,88416.0
2022-06-28 12:30:00,15.78,15.84,15.77,15.79,221871.0,15.339,15.3973,15.3292,15.3487,221871.0
2022-06-28 13:00:00,15.78,15.79,15.65,15.7,217751.0,15.339,15.3487,15.2126,15.2612,217751.0
2022-06-28 13:30:00,15.69,15.7,15.61,15.62,107790.0,15.2515,15.2612,15.1737,15.1834,107790.0
2022-06-28 14:00:00,15.61,15.64,15.55,15.58,75259.0,15.1737,15.2029,15.1154,15.1446,75259.0
2022-06-28 14:30:00,15.58,15.6,15.55,15.58,82781.0,15.1446,15.164,15.1154,15.1446,82781.0
2022-06-28 15:00:00,15.58,15.58,15.52,15.58,143741.0,15.1446,15.1446,15.0862,15.1446,143741.0
2022-06-28 15:30:00,15.57,15.63,15.48,15.49,556889.0,15.1348,15.1932,15.0474,15.0571,556889.0
2022-06-29 09:30:00,15.32,15.5,15.24,15.34,300482.0,14.8918,15.0668,14.8141,14.9113,300482.0
2022-06-29 10:00:00,15.34,15.37,15.19,15.29,220511.0,14.9113,14.9404,14.7655,14.8627,220511.0
2022-06-29 10:30:00,15.3,15.41,15.23,15.29,154394.0,14.8724,14.9793,14.8043,14.8627,154394.0
2022-06-29 11:00:00,15.28,15.3,15.2,15.25,66059.0,14.8529,14.8724,14.7752,14.8238,66059.0
2022-06-29 11:30:00,15.24,15.34,15.22,15.31,83183.0,14.8141,14.9113,14.7946,14.8821,83183.0
2022-06-29 12:00:00,15.32,15.33,15.2,15.21,85526.0,14.8918,14.9015,14.7752,14.7849,85526.0
2022-06-29 12:30:00,15.21,15.23,15.18,15.2,116246.0,14.7849,14.8043,14.7557,14.7752,116246.0
2022-06-29 13:00:00,15.2,15.26,15.17,15.21,62666.0,14.7752,14.8335,14.746,14.7849,62666.0
2022-06-29 13:30:00,15.21,15.32,15.19,15.32,100526.0,14.7849,14.8918,14.7655,14.8918,100526.0
2022-06-29 14:00:00,15.32,15.38,15.31,15.37,158371.0,14.8918,14.9501,14.8821,14.9404,158371.0
2022-06-29 14:30:00,15.37,15.37,15.28,15.32,96247.0,14.9404,14.9404,14.8529,14.8918,96247.0
2022-06-29 15:00:00,15.32,15.36,15.27,15.36,190697.0,14.8918,14.9307,14.8432,14.9307,190697.0
2022-06-29 15:30:00,15.36,15.36,15.29,15.32,415655.0,14.9307,14.9307,14.8627,14.8918,415655.0
2022-06-30 09:30:00,15.16,15.25,15.1,15.13,188920.0,14.7363,14.8238,14.678,14.7071,188920.0
2022-06-30 10:00:00,15.14,15.31,15.12,15.28,207336.0,14.7169,14.8821,14.6974,14.8529,207336.0
2022-06-30 10:30:00,15.28,15.44,15.27,15.41,131828.0,14.8529,15.0085,14.8432,14.9793,131828.0
2022-06-30 11:00:00,15.41,15.49,15.38,15.46,145551.0,14.9793,15.0571,14.9501,15.0279,145551.0
2022-06-30 11:30:00,15.46,15.55,15.42,15.54,166267.0,15.0279,15.1154,14.989,15.1057,166267.0
2022-06-30 12:00:00,15.54,15.72,15.5,15.72,183402.0,15.1057,15.2806,15.0668,15.2806,183402.0
2022-06-30 12:30:00,15.73,15.74,15.65,15.7,187284.0,15.2904,15.3001,15.2126,15.2612,187284.0
2022-06-30 13:00:00,15.71,15.72,15.56,15.65,97323.0,15.2709,15.2806,15.1251,15.2126,97323.0
2022-06-30 13:30:00,15.65,15.73,15.65,15.67,128965.0,15.2126,15.2904,15.2126,15.232,128965.0
2022-06-30 14:00:00,15.68,15.68,15.6,15.65,126996.0,15.2418,15.2418,15.164,15.2126,126996.0
2022-06-30 14:30:00,15.65,15.66,15.54,15.57,94907.0,15.2126,15.2223,15.1057,15.1348,94907.0
2022-06-30 15:00:00,15.57,15.6,15.5,15.59,327716.0,15.1348,15.164,15.0668,15.1543,327716.0
2022-06-30 15:30:00,15.59,15.64,15.53,15.58,785717.0,15.1543,15.2029,15.096,15.1446,785717.0
2022-07-01 09:30:00,15.55,15.81,15.52,15.72,153155.0,15.1154,15.3681,15.0862,15.2806,153155.0
2022-07-01 10:00:00,15.72,15.74,15.51,15.52,127165.0,15.2806,15.3001,15.0765,15.0862,127165.0
2022-07-01 10:30:00,15.51,15.55,15.42,15.53,77921.0,15.0765,15.1154,14.989,15.096,77921.0
2022-07-01 11:00:00,15.52,15.6,15.5,15.58,81983.0,15.0862,15.164,15.0668,15.1446,81983.0
2022-07-01 11:30:00,15.59,15.61,15.48,15.53,84863.0,15.1543,15.1737,15.0474,15.096,84863.0
2022-07-01 12:00:00,15.53,15.59,15.5,15.59,35700.0,15.096,15.1543,15.0668,15.1543,35700.0
2022-07-01 12:30:00,15.59,15.6,15.48,15.49,78044.0,15.1543,15.164,15.0474,15.0571,78044.0
2022-07-01 13:00:00,15.49,15.58,15.48,15.58,68271.0,15.0571,15.1446,15.0474,15.1446,68271.0
2022-07-01 13:30:00,15.58,15.63,15.56,15.63,87816.0,15.1446,15.1932,15.1251,15.1932,87816.0
2022-07-01 14:00:00,15.63,15.68,15.58,15.65,91425.0,15.1932,15.2418,15.1446,15.2126,91425.0
2022-07-01 14:30:00,15.65,15.7,15.65,15.7,77983.0,15.2126,15.2612,15.2126,15.2612,77983.0
2022-07-01 15:00:00,15.7,15.73,15.66,15.72,100582.0,15.2612,15.2904,15.2223,15.2806,100582.0
2022-07-01 15:30:00,15.72,15.8,15.72,15.75,281473.0,15.2806,15.3584,15.2806,15.3098,281473.0
2022-07-05 09:30:00,15.43,15.5,15.17,15.24,145043.0,14.9987,15.0668,14.746,14.8141,145043.0
2022-07-05 10:00:00,15.23,15.37,15.21,15.31,100090.0,14.8043,14.9404,14.7849,14.8821,100090.0
2022-07-05 10:30:00,15.31,15.45,15.31,15.44,91734.0,14.8821,15.0182,14.8821,15.0085,91734.0
2022-07-05 11:00:00,15.44,15.48,15.39,15.46,88790.0,15.0085,15.0474,14.9599,15.0279,88790.0
2022-07-05 11:30:00,15.45,15.52,15.42,15.5,65510.0,15.0182,15.0862,14.989,15.0668,65510.0
2022-07-05 12:00:00,15.51,15.56,15.46,15.52,99479.0,15.0765,15.1251,15.0279,15.0862,99479.0
2022-07-05 12:30:00,15.52,15.53,15.41,15.42,96964.0,15.0862,15.096,14.9793,14.989,96964.0
2022-07-05 13:00:00,15.42,15.48,15.41,15.47,83988.0,14.989,15.0474,14.9793,15.0376,83988.0
2022-07-05 13:30:00,15.48,15.54,15.48,15.48,74770.0,15.0474,15.1057,15.0474,15.0474,74770.0
2022-07-05 14:00:00,15.49,15.54,15.48,15.54,130237.0,15.0571,15.1057,15.0474,15.1057,130237.0
2022-07-05 14:30:00,15.54,15.58,15.5,15.5,103342.0,15.1057,15.1446,15.0668,15.0668,103342.0
2022-07-05 15:00:00,15.51,15.59,15.48,15.59,93739.0,15.0765,15.1543,15.0474,15.1543,93739.0
2022-07-05 15:30:00,15.59,15.65,15.57,15.63,282468.0,15.1543,15.2126,15.1348,15.1932,282468.0
2022-07-06 09:30:00,15.75,15.87,15.5,15.59,105769.0,15.3098,15.4265,15.0668,15.1543,105769.0
2022-07-06 10:00:00,15.58,15.68,15.5,15.56,88253.0,15.1446,15.2418,15.0668,15.1251,88253.0
2022-07-06 10:30:00,15.56,15.65,15.53,15.57,115977.0,15.1251,15.2126,15.096,15.1348,115977.0
2022-07-06 11:00:00,15.58,15.59,15.5,15.51,69747.0,15.1446,15.1543,15.0668,15.0765,69747.0
2022-07-06 11:30:00,15.51,15.55,15.43,15.53,68511.0,15.0765,15.1154,14.9987,15.096,68511.0
2022-07-06 12:00:00,15.53,15.53,15.46,15.5,57335.0,15.096,15.096,15.0279,15.0668,57335.0
2022-07-06 12:30:00,15.5,15.52,15.47,15.52,28858.0,15.0668,15.0862,15.0376,15.0862,28858.0
2022-07-06 13:00:00,15.52,15.58,15.52,15.54,38834.0,15.0862,15.1446,15.0862,15.1057,38834.0
2022-07-06 13:30:00,15.54,15.59,15.53,15.59,54014.0,15.1057,15.1543,15.096,15.1543,54014.0
2022-07-06 14:00:00,15.58,15.66,15.53,15.65,99440.0,15.1446,15.2223,15.096,15.2126,99440.0
2022-07-06 14:30:00,15.66,15.75,15.63,15.71,100315.0,15.2223,15.3098,15.1932,15.2709,100315.0
2022-07-06 15:00:00,15.7,15.73,15.65,15.71,70480.0,15.2612,15.2904,15.2126,15.2709,70480.0
2022-07-06 15:30:00,15.7,15.73,15.56,15.59,256891.0,15.2612,15.2904,15.1251,15.1543,256891.0
2022-07-07 09:30:00,15.71,15.89,15.71,15.85,167662.0,15.2709,15.4459,15.2709,15.407,167662.0
2022-07-07 10:00:00,15.85,15.85,15.66,15.76,92053.0,15.407,15.407,15.2223,15.3195,92053.0
2022-07-07 10:30:00,15.76,15.8,15.72,15.78,74016.0,15.3195,15.3584,15.2806,15.339,74016.0
2022-07-07 11:00:00,15.78,15.82,15.75,15.78,59596.0,15.339,15.3778,15.3098,15.339,59596.0
2022-07-07 11:30:00,15.78,15.79,15.75,15.78,51394.0,15.339,15.3487,15.3098,15.339,51394.0
2022-07-07 12:00:00,15.77,15.82,15.77,15.81,51004.0,15.3292,15.3778,15.3292,15.3681,51004.0
2022-07-07 12:30:00,15.81,15.81,15.78,15.79,58586.0,15.3681,15.3681,15.339,15.3487,58586.0
2022-07-07 13:00:00,15.79,15.8,15.71,15.74,54398.0,15.3487,15.3584,15.2709,15.3001,54398.0
2022-07-07 13:30:00,15.73,15.79,15.73,15.78,46159.0,15.2904,15.3487,15.2904,15.339,46159.0
2022-07-07 14:00:00,15.78,15.83,15.77,15.82,124134.0,15.339,15.3876,15.3292,15.3778,124134.0
2022-07-07 14:30:00,15.82,15.83,15.78,15.83,72600.0,15.3778,15.3876,15.339,15.3876,72600.0
2022-07-07 15:00:00,15.83,15.86,15.81,15.84,80087.0,15.3876,15.4167,15.3681,15.3973,80087.0
2022-07-07 15:30:00,15.84,15.87,15.8,15.84,518981.0,15.3973,15.4265,15.3584,15.3973,518981.0
2022-07-08 09:30:00,15.79,15.93,15.68,15.71,132043.0,15.3487,15.4848,15.2418,15.2709,132043.0
2022-07-08 10:00:00,15.71,15.84,15.68,15.83,52968.0,15.2709,15.3973,15.2418,15.3876,52968.0
2022-07-08 10:30:00,15.83,15.94,15.82,15.9,81325.0,15.3876,15.4945,15.3778,15.4556,81325.0
2022-07-08 11:00:00,15.9,15.94,15.86,15.91,36183.0,15.4556,15.4945,15.4167,15.4653,36183.0
2022-07-08 11:30:00,15.91,15.92,15.82,15.86,50884.0,15.4653,15.4751,15.3778,15.4167,50884.0
2022-07-08 12:00:00,15.86,15.87,15.74,15.74,53470.0,15.4167,15.4265,15.3001,15.3001,53470.0
2022-07-08 12:30:00,15.74,15.75,15.69,15.71,32018.0,15.3001,15.3098,15.2515,15.2709,32018.0
2022-07-08 13:00:00,15.71,15.77,15.69,15.77,37314.0,15.2709,15.3292,15.2515,15.3292,37314.0
2022-07-08 13:30:00,15.76,15.8,15.74,15.77,28659.0,15.3195,15.3584,15.3001,15.3292,28659.0
2022-07-08 14:00:00,15.77,15.81,15.76,15.8,36596.0,15.3292,15.3681,15.3195,15.3584,36596.0
2022-07-08 14:30:00,15.8,15.82,15.77,15.8,43127.0,15.3584,15.3778,15.3292,15.3584,43127.0
2022-07-08 15:00:00,15.79,15.8,15.77,15.8,52078.0,15.3487,15.3584,15.3292,15.3584,52078.0
2022-07-08 15:30:00,15.8,15.8,15.72,15.75,267212.0,15.3584,15.3584,15.2806,15.3098,267212.0
2022-07-11 09:30:00,15.51,15.6,15.34,15.5,120376.0,15.0765,15.164,14.9113,15.0668,120376.0
2022-07-11 10:00:00,15.49,15.58,15.46,15.49,64058.0,15.0571,15.1446,15.0279,15.0571,64058.0
2022-07-11 10:30:00,15.49,15.54,15.42,15.43,44363.0,15.0571,15.1057,14.989,14.9987,44363.0
2022-07-11 11:00:00,15.43,15.51,15.42,15.48,31516.0,14.9987,15.0765,14.989,15.0474,31516.0
2022-07-11 11:30:00,15.48,15.49,15.43,15.45,30264.0,15.0474,15.0571,14.9987,15.0182,30264.0
2022-07-11 12:00:00,15.45,15.47,15.42,15.44,27543.0,15.0182,15.0376,14.989,15.0085,27543.0
2022-07-11 12:30:00,15.44,15.45,15.4,15.44,51064.0,15.0085,15.0182,14.9696,15.0085,51064.0
2022-07-11 13:00:00,15.45,15.51,15.44,15.47,54620.0,15.0182,15.0765,15.0085,15.0376,54620.0
2022-07-11 13:30:00,15.48,15.49,15.45,15.49,54111.0,15.0474,15.0571,15.0182,15.0571,54111.0
2022-07-11 14:00:00,15.49,15.49,15.41,15.45,50617.0,15.0571,15.0571,14.9793,15.0182,50617.0
2022-07-11 14:30:00,15.45,15.47,15.41,15.42,36467.0,15.0182,15.0376,14.9793,14.989,36467.0
2022-07-11 15:00:00,15.42,15.44,15.39,15.44,68068.0,14.989,15.0085,14.9599,15.0085,68068.0
2022-07-11 15:30:00,15.44,15.45,15.38,15.41,181778.0,15.0085,15.0182,14.9501,14.9793,181778.0
2022-07-12 09:30:00,15.39,15.65,15.39,15.59,112737.0,14.9599,15.2126,14.9599,15.1543,112737.0
2022-07-12 10:00:00,15.6,15.7,15.51,15.62,97770.0,15.164,15.2612,15.0765,15.1834,97770.0
2022-07-12 10:30:00,15.62,15.75,15.61,15.75,58445.0,15.1834,15.3098,15.1737,15.3098,58445.0
2022-07-12 11:00:00,15.75,15.79,15.72,15.76,64349.0,15.3098,15.3487,15.2806,15.3195,64349.0
2022-07-12 11:30:00,15.76,15.78,15.72,15.76,38199.0,15.3195,15.339,15.2806,15.3195,38199.0
2022-07-12 12:00:00,15.76,15.81,15.74,15.79,50430.0,15.3195,15.3681,15.3001,15.3487,50430.0
2022-07-12 12:30:00,15.79,15.83,15.76,15.79,52386.0,15.3487,15.3876,15.3195,15.3487,52386.0
2022-07-12 13:00:00,15.79,15.82,15.77,15.79,49200.0,15.3487,15.3778,15.3292,15.3487,49200.0
2022-07-12 13:30:00,15.79,15.84,15.77,15.82,41012.0,15.3487,15.3973,15.3292,15.3778,41012.0
2022-07-12 14:00:00,15.83,15.83,15.79,15.81,60402.0,15.3876,15.3876,15.3487,15.3681,60402.0
2022-07-12 14:30:00,15.81,15.81,15.72,15.73,60041.0,15.3681,15.3681,15.2806,15.2904,60041.0
2022-07-12 15:00:00,15.72,15.72,15.58,15.61,110904.0,15.2806,15.2806,15.1446,15.1737,110904.0
2022-07-12 15:30:00,15.61,15.66,15.56,15.65,244376.0,15.1737,15.2223,15.1251,15.2126,244376.0
2022-07-13 09:30:00,15.38,15.4,15.27,15.31,99495.0,14.9501,14.9696,14.8432,14.8821,99495.0
2022-07-13 10:00:00,15.3,15.3,15.11,15.21,64456.0,14.8724,14.8724,14.6877,14.7849,64456.0
2022-07-13 10:30:00,15.21,15.4,15.21,15.38,195779.0,14.7849,14.9696,14.7849,14.9501,195779.0
2022-07-13 11:00:00,15.38,15.45,15.37,15.37,40196.0,14.9501,15.0182,14.9404,14.9404,40196.0
2022-07-13 11:30:00,15.37,15.37,15.29,15.36,49075.0,14.9404,14.9404,14.8627,14.9307,49075.0
2022-07-13 12:00:00,15.37,15.46,15.35,15.43,79824.0,14.9404,15.0279,14.921,14.9987,79824.0
2022-07-13 12:30:00,15.43,15.5,15.43,15.5,32233.0,14.9987,15.0668,14.9987,15.0668,32233.0
2022-07-13 13:00:00,15.49,15.54,15.47,15.51,63766.0,15.0571,15.1057,15.0376,15.0765,63766.0
2022-07-13 13:30:00,15.51,15.54,15.47,15.53,36332.0,15.0765,15.1057,15.0376,15.096,36332.0
2022-07-13 14:00:00,15.52,15.54,15.45,15.54,79007.0,15.0862,15.1057,15.0182,15.1057,79007.0
2022-07-13 14:30:00,15.54,15.59,15.49,15.56,94215.0,15.1057,15.1543,15.0571,15.1251,94215.0
2022-07-13 15:00:00,15.56,15.56,15.51,15.54,48481.0,15.1251,15.1251,15.0765,15.1057,48481.0
2022-07-13 15:30:00,15.54,15.54,15.48,15.48,298338.0,15.1057,15.1057,15.0474,15.0474,298338.0
2022-07-14 09:30:00,15.18,15.34,15.17,15.28,99353.0,14.7557,14.9113,14.746,14.8529,99353.0
2022-07-14 10:00:00,15.27,15.27,15.14,15.24,57286.0,14.8432,14.8432,14.7169,14.8141,57286.0
2022-07-14 10:30:00,15.25,15.31,15.15,15.17,107534.0,14.8238,14.8821,14.7266,14.746,107534.0
2022-07-14 11:00:00,15.17,15.28,15.17,15.24,68319.0,14.746,14.8529,14.746,14.8141,68319.0
2022-07-14 11:30:00,15.24,15.31,15.19,15.29,58456.0,14.8141,14.8821,14.7655,14.8627,58456.0
2022-07-14 12:00:00,15.3,15.31,15.19,15.2,47377.0,14.8724,14.8821,14.7655,14.7752,47377.0
2022-07-14 12:30:00,15.2,15.24,15.14,15.18,46661.0,14.7752,14.8141,14.7169,14.7557,46661.0
2022-07-14 13:00:00,15.19,15.23,15.16,15.21,46621.0,14.7655,14.8043,14.7363,14.7849,46621.0
2022-07-14 13:30:00,15.21,15.21,15.14,15.19,73083.0,14.7849,14.7849,14.7169,14.7655,73083.0
2022-07-14 14:00:00,15.2,15.33,15.19,15.33,55753.0,14.7752,14.9015,14.7655,14.9015,55753.0
2022-07-14 14:30:00,15.33,15.35,15.29,15.32,48889.0,14.9015,14.921,14.8627,14.8918,48889.0
2022-07-14 15:00:00,15.33,15.34,15.28,15.31,86408.0,14.9015,14.9113,14.8529,14.8821,86408.0
2022-07-14 15:30:00,15.31,15.33,15.22,15.24,209866.0,14.8821,14.9015,14.7946,14.8141,209866.0
2022-07-15 09:30:00,15.5,15.6,15.32,15.4,183033.0,15.0668,15.164,14.8918,14.9696,183033.0
2022-07-15 10:00:00,15.4,15.61,15.4,15.61,127036.0,14.9696,15.1737,14.9696,15.1737,127036.0
2022-07-15 10:30:00,15.61,15.62,15.49,15.53,76356.0,15.1737,15.1834,15.0571,15.096,76356.0
2022-07-15 11:00:00,15.52,15.66,15.52,15.63,52213.0,15.0862,15.2223,15.0862,15.1932,52213.0
2022-07-15 11:30:00,15.63,15.65,15.6,15.64,43997.0,15.1932,15.2126,15.164,15.2029,43997.0
2022-07-15 12:00:00,15.63,15.67,15.61,15.64,100824.0,15.1932,15.232,15.1737,15.2029,100824.0
2022-07-15 12:30:00,15.64,15.64,15.58,15.63,49842.0,15.2029,15.2029,15.1446,15.1932,49842.0
2022-07-15 13:00:00,15.63,15.67,15.62,15.67,50394.0,15.1932,15.232,15.1834,15.232,50394.0
2022-07-15 13:30:00,15.67,15.69,15.65,15.67,75929.0,15.232,15.2515,15.2126,15.232,75929.0
2022-07-15 14:00:00,15.67,15.69,15.63,15.65,54254.0,15.232,15.2515,15.1932,15.2126,54254.0
2022-07-15 14:30:00,15.65,15.69,15.64,15.66,73639.0,15.2126,15.2515,15.2029,15.2223,73639.0
2022-07-15 15:00:00,15.65,15.71,15.63,15.71,111962.0,15.2126,15.2709,15.1932,15.2709,111962.0
2022-07-15 15:30:00,15.7,15.74,15.66,15.73,415928.0,15.2612,15.3001,15.2223,15.2904,415928.0
2022-07-18 09:30:00,15.83,15.92,15.71,15.85,217231.0,15.3876,15.4751,15.2709,15.407,217231.0
2022-07-18 10:00:00,15.86,15.87,15.73,15.81,81660.0,15.4167,15.4265,15.2904,15.3681,81660.0
2022-07-18 10:30:00,15.81,15.87,15.8,15.87,86058.0,15.3681,15.4265,15.3584,15.4265,86058.0
2022-07-18 11:00:00,15.86,15.91,15.85,15.86,136870.0,15.4167,15.4653,15.407,15.4167,136870.0
2022-07-18 11:30:00,15.86,15.96,15.85,15.95,69137.0,15.4167,15.5139,15.407,15.5042,69137.0
2022-07-18 12:00:00,15.95,15.96,15.89,15.9,88819.0,15.5042,15.5139,15.4459,15.4556,88819.0
2022-07-18 12:30:00,15.9,15.91,15.82,15.85,54404.0,15.4556,15.4653,15.3778,15.407,54404.0
2022-07-18 13:00:00,15.85,15.88,15.8,15.81,91019.0,15.407,15.4362,15.3584,15.3681,91019.0
2022-07-18 13:30:00,15.81,15.81,15.72,15.73,76290.0,15.3681,15.3681,15.2806,15.2904,76290.0
2022-07-18 14:00:00,15.72,15.8,15.71,15.74,212837.0,15.2806,15.3584,15.2709,15.3001,212837.0
2022-07-18 14:30:00,15.74,15.77,15.71,15.73,119963.0,15.3001,15.3292,15.2709,15.2904,119963.0
2022-07-18 15:00:00,15.73,15.8,15.72,15.78,158816.0,15.2904,15.3584,15.2806,15.339,158816.0
2022-07-18 15:30:00,15.77,15.78,15.64,15.71,413074.0,15.3292,15.339,15.2029,15.2709,413074.0
2022-07-19 09:30:00,15.97,16.07,15.84,16.06,164632.0,15.5237,15.6209,15.3973,15.6111,164632.0
2022-07-19 10:00:00,16.07,16.2,16.05,16.17,108167.0,15.6209,15.7472,15.6014,15.7181,108167.0
2022-07-19 10:30:00,16.18,16.22,16.15,16.19,57366.0,15.7278,15.7667,15.6986,15.7375,57366.0
2022-07-19 11:00:00,16.19,16.21,16.14,16.18,55147.0,15.7375,15.7569,15.6889,15.7278,55147.0
2022-07-19 11:30:00,16.18,16.26,16.16,16.26,52578.0,15.7278,15.8056,15.7083,15.8056,52578.0
2022-07-19 12:00:00,16.25,16.29,16.24,16.25,108068.0,15.7958,15.8347,15.7861,15.7958,108068.0
2022-07-19 12:30:00,16.25,16.29,16.21,16.23,116332.0,15.7958,15.8347,15.7569,15.7764,116332.0
2022-07-19 13:00:00,16.23,16.25,16.2,16.24,46185.0,15.7764,15.7958,15.7472,15.7861,46185.0
2022-07-19 13:30:00,16.25,16.32,16.24,16.31,31495.0,15.7958,15.8639,15.7861,15.8542,31495.0
2022-07-19 14:00:00,16.31,16.37,16.31,16.31,48997.0,15.8542,15.9125,15.8542,15.8542,48997.0
2022-07-19 14:30:00,16.31,16.36,16.3,16.33,61167.0,15.8542,15.9028,15.8444,15.8736,61167.0
2022-07-19 15:00:00,16.33,16.36,16.31,16.32,70755.0,15.8736,15.9028,15.8542,15.8639,70755.0
2022-07-19 15:30:00,16.32,16.35,16.29,16.3,289245.0,15.8639,15.893,15.8347,15.8444,289245.0
2022-07-20 09:30:00,16.29,16.53,16.28,16.43,143347.0,15.8347,16.068,15.825,15.9708,143347.0
2022-07-20 10:00:00,16.43,16.59,16.4,16.57,72756.0,15.9708,16.1263,15.9416,16.1069,72756.0
2022-07-20 10:30:00,16.57,16.72,16.55,16.72,94573.0,16.1069,16.2527,16.0874,16.2527,94573.0
2022-07-20 11:00:00,16.71,16.72,16.66,16.71,87534.0,16.243,16.2527,16.1944,16.243,87534.0
2022-07-20 11:30:00,16.71,16.8,16.7,16.78,90492.0,16.243,16.3305,16.2333,16.311,90492.0
2022-07-20 12:00:00,16.79,16.82,16.73,16.74,100342.0,16.3207,16.3499,16.2624,16.2721,100342.0
2022-07-20 12:30:00,16.73,16.75,16.6,16.67,60517.0,16.2624,16.2819,16.136,16.2041,60517.0
2022-07-20 13:00:00,16.68,16.68,16.55,16.68,195658.0,16.2138,16.2138,16.0874,16.2138,195658.0
2022-07-20 13:30:00,16.68,16.74,16.65,16.66,78280.0,16.2138,16.2721,16.1847,16.1944,78280.0
2022-07-20 14:00:00,16.66,16.69,16.61,16.68,94768.0,16.1944,16.2235,16.1458,16.2138,94768.0
2022-07-20 14:30:00,16.68,16.71,16.62,16.69,105104.0,16.2138,16.243,16.1555,16.2235,105104.0
2022-07-20 15:00:00,16.69,16.72,16.66,16.72,108682.0,16.2235,16.2527,16.1944,16.2527,108682.0
2022-07-20 15:30:00,16.73,16.73,16.6,16.62,454076.0,16.2624,16.2624,16.136,16.1555,454076.0
2022-07-21 09:30:00,16.59,16.67,16.47,16.61,203667.0,16.1263,16.2041,16.0097,16.1458,203667.0
2022-07-21 10:00:00,16.62,16.62,16.45,16.49,142661.0,16.1555,16.1555,15.9902,16.0291,142661.0
2022-07-21 10:30:00,16.49,16.6,16.47,16.6,74508.0,16.0291,16.136,16.0097,16.136,74508.0
2022-07-21 11:00:00,16.59,16.64,16.57,16.62,64650.0,16.1263,16.1749,16.1069,16.1555,64650.0
2022-07-21 11:30:00,16.63,16.67,16.6,16.65,51505.0,16.1652,16.2041,16.136,16.1847,51505.0
2022-07-21 12:00:00,16.64,16.73,16.64,16.72,88364.0,16.1749,16.2624,16.1749,16.2527,88364.0
2022-07-21 12:30:00,16.72,16.75,16.71,16.74,78174.0,16.2527,16.2819,16.243,16.2721,78174.0
2022-07-21 13:00:00,16.75,16.82,16.73,16.78,240572.0,16.2819,16.3499,16.2624,16.311,240572.0
2022-07-21 13:30:00,16.77,16.79,16.72,16.77,137433.0,16.3013,16.3207,16.2527,16.3013,137433.0
2022-07-21 14:00:00,16.77,16.81,16.76,16.79,158776.0,16.3013,16.3402,16.2916,16.3207,158776.0
2022-07-21 14:30:00,16.79,16.8,16.74,16.77,101727.0,16.3207,16.3305,16.2721,16.3013,101727.0
2022-07-21 15:00:00,16.77,16.81,16.75,16.78,107820.0,16.3013,16.3402,16.2819,16.311,107820.0
2022-07-21 15:30:00,16.78,16.84,16.75,16.83,474465.0,16.311,16.3693,16.2819,16.3596,474465.0
2022-07-22 09:30:00,16.78,16.96,16.64,16.9,182403.0,16.311,16.486,16.1749,16.4277,182403.0
2022-07-22 10:00:00,16.91,16.94,16.83,16.89,75901.0,16.4374,16.4665,16.3596,16.4179,75901.0
2022-07-22 10:30:00,16.88,16.95,16.88,16.91,48060.0,16.4082,16.4763,16.4082,16.4374,48060.0
2022-07-22 11:00:00,16.92,16.94,16.85,16.86,58093.0,16.4471,16.4665,16.3791,16.3888,58093.0
2022-07-22 11:30:00,16.85,16.9,16.81,16.9,101996.0,16.3791,16.4277,16.3402,16.4277,101996.0
2022-07-22 12:00:00,16.9,16.94,16.86,16.91,192176.0,16.4277,16.4665,16.3888,16.4374,192176.0
2022-07-22 12:30:00,16.89,16.95,16.89,16.94,130780.0,16.4179,16.4763,16.4179,16.4665,130780.0
2022-07-22 13:00:00,16.94,16.94,16.87,16.91,119238.0,16.4665,16.4665,16.3985,16.4374,119238.0
2022-07-22 13:30:00,16.91,16.91,16.86,16.91,115687.0,16.4374,16.4374,16.3888,16.4374,115687.0
2022-07-22 14:00:00,16.9,16.93,16.87,16.88,80666.0,16.4277,16.4568,16.3985,16.4082,80666.0
2022-07-22 14:30:00,16.88,16.91,16.84,16.89,66264.0,16.4082,16.4374,16.3693,16.4179,66264.0
2022-07-22 15:00:00,16.89,16.95,16.89,16.93,77734.0,16.4179,16.4763,16.4179,16.4568,77734.0
2022-07-22 15:30:00,16.93,16.94,16.85,16.89,398926.0,16.4568,16.4665,16.3791,16.4179,398926.0
2022-07-25 09:30:00,16.9,17.01,16.77,16.98,215392.0,16.4277,16.5346,16.3013,16.5054,215392.0
2022-07-25 10:00:00,16.98,16.99,16.89,16.95,266628.0,16.5054,16.5151,16.4179,16.4763,266628.0
2022-07-25 10:30:00,16.94,17.0,16.92,16.96,225340.0,16.4665,16.5249,16.4471,16.486,225340.0
2022-07-25 11:00:00,16.96,17.01,16.91,17.01,72027.0,16.486,16.5346,16.4374,16.5346,72027.0
2022-07-25 11:30:00,17.0,17.05,16.97,17.05,156129.0,16.5249,16.5735,16.4957,16.5735,156129.0
2022-07-25 12:00:00,17.05,17.06,16.98,17.01,66903.0,16.5735,16.5832,16.5054,16.5346,66903.0
2022-07-25 12:30:00,17.01,17.14,17.0,17.14,210851.0,16.5346,16.661,16.5249,16.661,210851.0
2022-07-25 13:00:00,17.14,17.14,17.03,17.04,196648.0,16.661,16.661,16.554,16.5638,196648.0
2022-07-25 13:30:00,17.04,17.15,17.03,17.11,208689.0,16.5638,16.6707,16.554,16.6318,208689.0
2022-07-25 14:00:00,17.12,17.16,16.93,16.95,177413.0,16.6415,16.6804,16.4568,16.4763,177413.0
2022-07-25 14:30:00,16.95,17.03,16.92,16.92,85830.0,16.4763,16.554,16.4471,16.4471,85830.0
2022-07-25 15:00:00,16.93,16.94,16.89,16.91,104130.0,16.4568,16.4665,16.4179,16.4374,104130.0
2022-07-25 15:30:00,16.91,16.92,16.87,16.91,355428.0,16.4374,16.4471,16.3985,16.4374,355428.0
2022-07-26 09:30:00,16.52,16.91,16.52,16.8,157439.0,16.0583,16.4374,16.0583,16.3305,157439.0
2022-07-26 10:00:00,16.8,16.84,16.75,16.79,145768.0,16.3305,16.3693,16.2819,16.3207,145768.0
2022-07-26 10:30:00,16.8,16.86,16.78,16.85,141698.0,16.3305,16.3888,16.311,16.3791,141698.0
2022-07-26 11:00:00,16.86,16.87,16.73,16.73,73523.0,16.3888,16.3985,16.2624,16.2624,73523.0
2022-07-26 11:30:00,16.73,16.75,16.7,16.73,73886.0,16.2624,16.2819,16.2333,16.2624,73886.0
2022-07-26 12:00:00,16.73,16.75,16.69,16.71,59012.0,16.2624,16.2819,16.2235,16.243,59012.0
2022-07-26 12:30:00,16.72,16.74,16.67,16.71,28779.0,16.2527,16.2721,16.2041,16.243,28779.0
2022-07-26 13:00:00,16.7,16.72,16.68,16.71,49514.0,16.2333,16.2527,16.2138,16.243,49514.0
2022-07-26 13:30:00,16.71,16.72,16.68,16.72,51744.0,16.243,16.2527,16.2138,16.2527,51744.0
2022-07-26 14:00:00,16.72,16.75,16.63,16.64,116379.0,16.2527,16.2819,16.1652,16.1749,116379.0
2022-07-26 14:30:00,16.65,16.67,16.57,16.67,238413.0,16.1847,16.2041,16.1069,16.2041,238413.0
2022-07-26 15:00:00,16.66,16.74,16.66,16.68,141033.0,16.1944,16.2721,16.1944,16.2138,141033.0
2022-07-26 15:30:00,16.68,16.71,16.63,16.7,313646.0,16.2138,16.243,16.1652,16.2333,313646.0
2022-07-27 09:30:00,16.74,16.93,16.67,16.86,116851.0,16.2721,16.4568,16.2041,16.3888,116851.0
2022-07-27 10:00:00,16.87,16.88,16.83,16.85,66883.0,16.3985,16.4082,16.3596,16.3791,66883.0
2022-07-27 10:30:00,16.85,16.9,16.84,16.88,46808.0,16.3791,16.4277,16.3693,16.4082,46808.0
2022-07-27 11:00:00,16.88,16.91,16.85,16.9,39483.0,16.4082,16.4374,16.3791,16.4277,39483.0
2022-07-27 11:30:00,16.9,16.92,16.84,16.86,66329.0,16.4277,16.4471,16.3693,16.3888,66329.0
2022-07-27 12:00:00,16.87,16.87,16.83,16.85,39886.0,16.3985,16.3985,16.3596,16.3791,39886.0
2022-07-27 12:30:00,16.85,16.86,16.8,16.8,42982.0,16.3791,16.3888,16.3305,16.3305,42982.0
2022-07-27 13:00:00,16.81,16.82,16.75,16.78,88549.0,16.3402,16.3499,16.2819,16.311,88549.0
2022-07-27 13:30:00,16.78,16.9,16.77,16.86,83694.0,16.311,16.4277,16.3013,16.3888,83694.0
2022-07-27 14:00:00,16.87,16.92,16.8,16.83,57129.0,16.3985,16.4471,16.3305,16.3596,57129.0
2022-07-27 14:30:00,16.82,17.06,16.78,16.99,170123.0,16.3499,16.5832,16.311,16.5151,170123.0
2022-07-27 15:00:00,16.99,17.11,16.97,17.11,124738.0,16.5151,16.6318,16.4957,16.6318,124738.0
2022-07-27 15:30:00,17.11,17.12,17.03,17.04,351415.0,16.6318,16.6415,16.554,16.5638,351415.0
2022-07-28 09:30:00,16.88,16.95,16.72,16.74,221071.0,16.4082,16.4763,16.2527,16.2721,221071.0
2022-07-28 10:00:00,16.73,16.75,16.62,16.7,108438.0,16.2624,16.2819,16.1555,16.2333,108438.0
2022-07-28 10:30:00,16.71,16.77,16.65,16.77,213002.0,16.243,16.3013,16.1847,16.3013,213002.0
2022-07-28 11:00:00,16.77,16.98,16.77,16.98,97968.0,16.3013,16.5054,16.3013,16.5054,97968.0
2022-07-28 11:30:00,16.98,17.01,16.95,16.98,53154.0,16.5054,16.5346,16.4763,16.5054,53154.0
2022-07-28 12:00:00,16.98,17.02,16.94,16.99,48629.0,16.5054,16.5443,16.4665,16.5151,48629.0
2022-07-28 12:30:00,17.0,17.03,16.96,17.03,45095.0,16.5249,16.554,16.486,16.554,45095.0
2022-07-28 13:00:00,17.02,17.02,16.96,17.01,50646.0,16.5443,16.5443,16.486,16.5346,50646.0
2022-07-28 13:30:00,17.01,17.06,17.0,17.03,41956.0,16.5346,16.5832,16.5249,16.554,41956.0
2022-07-28 14:00:00,17.03,17.03,16.99,17.0,41084.0,16.554,16.554,16.5151,16.5249,41084.0
2022-07-28 14:30:00,17.0,17.06,16.99,17.05,42859.0,16.5249,16.5832,16.5151,16.5735,42859.0
2022-07-28 15:00:00,17.05,17.11,17.05,17.11,82564.0,16.5735,16.6318,16.5735,16.6318,82564.0
2022-07-28 15:30:00,17.1,17.16,17.07,17.09,361393.0,16.6221,16.6804,16.5929,16.6124,361393.0
2022-07-29 09:30:00,17.03,17.11,16.9,17.09,115581.0,16.554,16.6318,16.4277,16.6124,115581.0
2022-07-29 10:00:00,17.08,17.2,17.07,17.19,116177.0,16.6026,16.7193,16.5929,16.7096,116177.0
2022-07-29 10:30:00,17.18,17.3,17.16,17.16,168687.0,16.6998,16.8165,16.6804,16.6804,168687.0
2022-07-29 11:00:00,17.16,17.2,17.1,17.11,53458.0,16.6804,16.7193,16.6221,16.6318,53458.0
2022-07-29 11:30:00,17.11,17.18,17.08,17.14,43670.0,16.6318,16.6998,16.6026,16.661,43670.0
2022-07-29 12:00:00,17.15,17.21,17.11,17.16,53736.0,16.6707,16.729,16.6318,16.6804,53736.0
2022-07-29 12:30:00,17.16,17.21,17.14,17.21,34299.0,16.6804,16.729,16.661,16.729,34299.0
2022-07-29 13:00:00,17.21,17.23,17.19,17.2,40936.0,16.729,16.7484,16.7096,16.7193,40936.0
2022-07-29 13:30:00,17.19,17.23,17.19,17.2,43843.0,16.7096,16.7484,16.7096,16.7193,43843.0
2022-07-29 14:00:00,17.19,17.23,17.18,17.2,49215.0,16.7096,16.7484,16.6998,16.7193,49215.0
2022-07-29 14:30:00,17.2,17.23,17.19,17.21,42797.0,16.7193,16.7484,16.7096,16.729,42797.0
2022-07-29 15:00:00,17.21,17.22,17.16,17.21,91035.0,16.729,16.7387,16.6804,16.729,91035.0
2022-07-29 15:30:00,17.22,17.23,17.13,17.14,408830.0,16.7387,16.7484,16.6512,16.661,408830.0
2022-08-01 09:30:00,17.02,17.1,16.8,17.03,107733.0,16.5443,16.6221,16.3305,16.554,107733.0
2022-08-01 10:00:00,17.02,17.18,17.01,17.04,93194.0,16.5443,16.6998,16.5346,16.5638,93194.0
2022-08-01 10:30:00,17.04,17.23,17.03,17.23,100258.0,16.5638,16.7484,16.554,16.7484,100258.0
2022-08-01 11:00:00,17.23,17.29,17.17,17.26,86581.0,16.7484,16.8068,16.6901,16.7776,86581.0
2022-08-01 11:30:00,17.27,17.3,17.22,17.23,62612.0,16.7873,16.8165,16.7387,16.7484,62612.0
2022-08-01 12:00:00,17.21,17.24,17.14,17.21,40038.0,16.729,16.7582,16.661,16.729,40038.0
2022-08-01 12:30:00,17.21,17.22,17.15,17.17,43000.0,16.729,16.7387,16.6707,16.6901,43000.0
2022-08-01 13:00:00,17.17,17.2,17.12,17.13,43676.0,16.6901,16.7193,16.6415,16.6512,43676.0
2022-08-01 13:30:00,17.13,17.15,17.09,17.14,55186.0,16.6512,16.6707,16.6124,16.661,55186.0
2022-08-01 14:00:00,17.14,17.18,17.11,17.16,54581.0,16.661,16.6998,16.6318,16.6804,54581.0
2022-08-01 14:30:00,17.16,17.24,17.14,17.22,53229.0,16.6804,16.7582,16.661,16.7387,53229.0
2022-08-01 15:00:00,17.22,17.22,17.15,17.15,52159.0,16.7387,16.7387,16.6707,16.6707,52159.0
2022-08-01 15:30:00,17.15,17.18,17.12,17.14,212594.0,16.6707,16.6998,16.6415,16.661,212594.0
2022-08-02 09:30:00,17.05,17.14,16.99,17.02,100180.0,16.5735,16.661,16.5151,16.5443,100180.0
2022-08-02 10:00:00,17.01,17.02,16.91,16.98,71794.0,16.5346,16.5443,16.4374,16.5054,71794.0
2022-08-02 10:30:00,16.99,17.08,16.95,17.06,63987.0,16.5151,16.6026,16.4763,16.5832,63987.0
2022-08-02 11:00:00,17.06,17.12,17.0,17.11,69639.0,16.5832,16.6415,16.5249,16.6318,69639.0
2022-08-02 11:30:00,17.11,17.12,17.05,17.08,44215.0,16.6318,16.6415,16.5735,16.6026,44215.0
2022-08-02 12:00:00,17.08,17.16,17.08,17.14,31731.0,16.6026,16.6804,16.6026,16.661,31731.0
2022-08-02 12:30:00,17.14,17.17,17.12,17.16,40841.0,16.661,16.6901,16.6415,16.6804,40841.0
2022-08-02 13:00:00,17.16,17.17,17.08,17.08,54706.0,16.6804,16.6901,16.6026,16.6026,54706.0
2022-08-02 13:30:00,17.07,17.08,17.0,17.03,122658.0,16.5929,16.6026,16.5249,16.554,122658.0
2022-08-02 14:00:00,17.02,17.09,17.0,17.07,88046.0,16.5443,16.6124,16.5249,16.5929,88046.0
2022-08-02 14:30:00,17.07,17.1,17.04,17.05,51362.0,16.5929,16.6221,16.5638,16.5735,51362.0
2022-08-02 15:00:00,17.05,17.08,16.98,17.04,111690.0,16.5735,16.6026,16.5054,16.5638,111690.0
2022-08-02 15:30:00,17.03,17.07,16.98,17.01,188036.0,16.554,16.5929,16.5054,16.5346,188036.0
2022-08-03 09:30:00,17.06,17.15,16.99,17.15,216378.0,16.5832,16.6707,16.5151,16.6707,216378.0
2022-08-03 10:00:00,17.15,17.22,17.11,17.21,101857.0,16.6707,16.7387,16.6318,16.729,101857.0
2022-08-03 10:30:00,17.21,17.25,17.14,17.25,133577.0,16.729,16.7679,16.661,16.7679,133577.0
2022-08-03 11:00:00,17.26,17.33,17.24,17.31,68865.0,16.7776,16.8456,16.7582,16.8262,68865.0
2022-08-03 11:30:00,17.31,17.38,17.3,17.38,61017.0,16.8262,16.8942,16.8165,16.8942,61017.0
2022-08-03 12:00:00,17.38,17.4,17.3,17.34,72899.0,16.8942,16.9137,16.8165,16.8554,72899.0
2022-08-03 12:30:00,17.34,17.4,17.33,17.38,45689.0,16.8554,16.9137,16.8456,16.8942,45689.0
2022-08-03 13:00:00,17.38,17.46,17.37,17.46,49791.0,16.8942,16.972,16.8845,16.972,49791.0
2022-08-03 13:30:00,17.46,17.47,17.42,17.43,69160.0,16.972,16.9817,16.9331,16.9429,69160.0
2022-08-03 14:00:00,17.43,17.48,17.41,17.46,70899.0,16.9429,16.9915,16.9234,16.972,70899.0
2022-08-03 14:30:00,17.46,17.48,17.41,17.44,81105.0,16.972,16.9915,16.9234,16.9526,81105.0
2022-08-03 15:00:00,17.44,17.52,17.43,17.47,193858.0,16.9526,17.0303,16.9429,16.9817,193858.0
2022-08-03 15:30:00,17.47,17.55,17.47,17.51,420425.0,16.9817,17.0595,16.9817,17.0206,420425.0
2022-08-04 09:30:00,17.41,17.56,17.27,17.48,155546.0,16.9234,17.0692,16.7873,16.9915,155546.0
2022-08-04 10:00:00,17.48,17.48,17.39,17.41,56811.0,16.9915,16.9915,16.904,16.9234,56811.0
2022-08-04 10:30:00,17.42,17.48,17.37,17.46,68661.0,16.9331,16.9915,16.8845,16.972,68661.0
2022-08-04 11:00:00,17.46,17.5,17.41,17.41,84094.0,16.972,17.0109,16.9234,16.9234,84094.0
2022-08-04 11:30:00,17.41,17.45,17.39,17.44,37312.0,16.9234,16.9623,16.904,16.9526,37312.0
2022-08-04 12:00:00,17.44,17.45,17.39,17.44,44310.0,16.9526,16.9623,16.904,16.9526,44310.0
2022-08-04 12:30:00,17.44,17.44,17.32,17.35,42449.0,16.9526,16.9526,16.8359,16.8651,42449.0
2022-08-04 13:00:00,17.35,17.37,17.32,17.36,53713.0,16.8651,16.8845,16.8359,16.8748,53713.0
2022-08-04 13:30:00,17.35,17.38,17.34,17.35,35320.0,16.8651,16.8942,16.8554,16.8651,35320.0
2022-08-04 14:00:00,17.34,17.36,17.26,17.32,108466.0,16.8554,16.8748,16.7776,16.8359,108466.0
2022-08-04 14:30:00,17.32,17.33,17.27,17.3,72130.0,16.8359,16.8456,16.7873,16.8165,72130.0
2022-08-04 15:00:00,17.3,17.35,17.29,17.34,68607.0,16.8165,16.8651,16.8068,16.8554,68607.0
2022-08-04 15:30:00,17.34,17.39,17.31,17.37,361405.0,16.8554,16.904,16.8262,16.8845,361405.0
2022-08-05 09:30:00,17.07,17.13,16.83,16.93,320133.0,16.5929,16.6512,16.3596,16.4568,320133.0
2022-08-05 10:00:00,16.93,17.05,16.87,17.0,281136.0,16.4568,16.5735,16.3985,16.5249,281136.0
2022-08-05 10:30:00,17.0,17.07,16.97,16.99,312389.0,16.5249,16.5929,16.4957,16.5151,312389.0
2022-08-05 11:00:00,16.99,16.99,16.88,16.88,166969.0,16.5151,16.5151,16.4082,16.4082,166969.0
2022-08-05 11:30:00,16.88,16.91,16.84,16.88,159891.0,16.4082,16.4374,16.3693,16.4082,159891.0
2022-08-05 12:00:00,16.88,16.95,16.88,16.92,132624.0,16.4082,16.4763,16.4082,16.4471,132624.0
2022-08-05 12:30:00,16.92,16.96,16.89,16.95,138652.0,16.4471,16.486,16.4179,16.4763,138652.0
2022-08-05 13:00:00,16.95,17.01,16.92,16.92,164949.0,16.4763,16.5346,16.4471,16.4471,164949.0
2022-08-05 13:30:00,16.93,17.01,16.92,16.95,218408.0,16.4568,16.5346,16.4471,16.4763,218408.0
2022-08-05 14:00:00,16.95,16.96,16.91,16.91,161333.0,16.4763,16.486,16.4374,16.4374,161333.0
2022-08-05 14:30:00,16.91,16.95,16.88,16.92,169951.0,16.4374,16.4763,16.4082,16.4471,169951.0
2022-08-05 15:00:00,16.91,16.96,16.89,16.95,221207.0,16.4374,16.486,16.4179,16.4763,221207.0
2022-08-05 15:30:00,16.94,17.04,16.93,17.01,828358.0,16.4665,16.5638,16.4568,16.5346,828358.0
2022-08-08 09:30:00,17.08,17.49,17.01,17.43,143507.0,16.6026,17.0012,16.5346,16.9429,143507.0
2022-08-08 10:00:00,17.44,17.55,17.42,17.52,148597.0,16.9526,17.0595,16.9331,17.0303,148597.0
2022-08-08 10:30:00,17.53,17.64,17.49,17.52,210943.0,17.0401,17.147,17.0012,17.0303,210943.0
2022-08-08 11:00:00,17.52,17.55,17.37,17.38,415858.0,17.0303,17.0595,16.8845,16.8942,415858.0
2022-08-08 11:30:00,17.38,17.4,17.28,17.34,169975.0,16.8942,16.9137,16.797,16.8554,169975.0
2022-08-08 12:00:00,17.33,17.35,17.22,17.23,99760.0,16.8456,16.8651,16.7387,16.7484,99760.0
2022-08-08 12:30:00,17.23,17.36,17.22,17.3,115362.0,16.7484,16.8748,16.7387,16.8165,115362.0
2022-08-08 13:00:00,17.3,17.34,17.26,17.32,115339.0,16.8165,16.8554,16.7776,16.8359,115339.0
2022-08-08 13:30:00,17.32,17.4,17.31,17.4,111087.0,16.8359,16.9137,16.8262,16.9137,111087.0
2022-08-08 14:00:00,17.39,17.4,17.3,17.34,145241.0,16.904,16.9137,16.8165,16.8554,145241.0
2022-08-08 14:30:00,17.34,17.36,17.28,17.35,127350.0,16.8554,16.8748,16.797,16.8651,127350.0
2022-08-08 15:00:00,17.35,17.41,17.29,17.38,287522.0,16.8651,16.9234,16.8068,16.8942,287522.0
2022-08-08 15:30:00,17.39,17.41,17.32,17.33,874239.0,16.904,16.9234,16.8359,16.8456,874239.0
2022-08-09 09:30:00,18.86,20.58,18.19,18.31,945898.0,18.3329,20.0048,17.6816,17.7983,945898.0
2022-08-09 10:00:00,18.3,18.61,18.23,18.45,350496.0,17.7885,18.0899,17.7205,17.9343,350496.0
2022-08-09 10:30:00,18.47,18.52,18.27,18.51,286514.0,17.9538,18.0024,17.7594,17.9927,286514.0
2022-08-09 11:00:00,18.5,18.53,18.36,18.49,171045.0,17.9829,18.0121,17.8469,17.9732,171045.0
2022-08-09 11:30:00,18.49,18.49,18.23,18.26,185343.0,17.9732,17.9732,17.7205,17.7497,185343.0
2022-08-09 12:00:00,18.26,18.39,18.25,18.28,151966.0,17.7497,17.876,17.7399,17.7691,151966.0
2022-08-09 12:30:00,18.28,18.38,18.27,18.36,111323.0,17.7691,17.8663,17.7594,17.8469,111323.0
2022-08-09 13:00:00,18.36,18.43,18.28,18.34,124915.0,17.8469,17.9149,17.7691,17.8274,124915.0
2022-08-09 13:30:00,18.34,18.36,18.27,18.31,138541.0,17.8274,17.8469,17.7594,17.7983,138541.0
2022-08-09 14:00:00,18.31,18.34,18.19,18.23,178002.0,17.7983,17.8274,17.6816,17.7205,178002.0
2022-08-09 14:30:00,18.22,18.27,18.18,18.22,187607.0,17.7108,17.7594,17.6719,17.7108,187607.0
2022-08-09 15:00:00,18.22,18.29,18.16,18.25,229185.0,17.7108,17.7788,17.6524,17.7399,229185.0
2022-08-09 15:30:00,18.24,18.3,18.22,18.28,855333.0,17.7302,17.7885,17.7108,17.7691,855333.0
2022-08-10 09:30:00,18.38,18.52,18.32,18.35,356754.0,17.8663,18.0024,17.808,17.8371,356754.0
2022-08-10 10:00:00,18.36,18.39,18.17,18.37,194698.0,17.8469,17.876,17.6622,17.8566,194698.0
2022-08-10 10:30:00,18.37,18.47,18.33,18.44,199082.0,17.8566,17.9538,17.8177,17.9246,199082.0
2022-08-10 11:00:00,18.44,18.49,18.37,18.41,215926.0,17.9246,17.9732,17.8566,17.8955,215926.0
2022-08-10 11:30:00,18.41,18.49,18.4,18.46,144380.0,17.8955,17.9732,17.8857,17.9441,144380.0
2022-08-10 12:00:00,18.46,18.48,18.39,18.42,115204.0,17.9441,17.9635,17.876,17.9052,115204.0
2022-08-10 12:30:00,18.41,18.46,18.39,18.41,166600.0,17.8955,17.9441,17.876,17.8955,166600.0
2022-08-10 13:00:00,18.41,18.46,18.4,18.41,111380.0,17.8955,17.9441,17.8857,17.8955,111380.0
2022-08-10 13:30:00,18.42,18.48,18.39,18.46,118356.0,17.9052,17.9635,17.876,17.9441,118356.0
2022-08-10 14:00:00,18.46,18.52,18.41,18.51,136775.0,17.9441,18.0024,17.8955,17.9927,136775.0
2022-08-10 14:30:00,18.51,18.54,18.46,18.5,150861.0,17.9927,18.0218,17.9441,17.9829,150861.0
2022-08-10 15:00:00,18.5,18.52,18.46,18.48,187672.0,17.9829,18.0024,17.9441,17.9635,187672.0
2022-08-10 15:30:00,18.48,18.52,18.42,18.45,760572.0,17.9635,18.0024,17.9052,17.9343,760572.0
2022-08-11 09:30:00,18.42,18.74,18.42,18.71,170698.0,17.9052,18.2162,17.9052,18.1871,170698.0
2022-08-11 10:00:00,18.72,18.76,18.64,18.65,72726.0,18.1968,18.2357,18.119,18.1288,72726.0
2022-08-11 10:30:00,18.65,18.71,18.6,18.62,80656.0,18.1288,18.1871,18.0802,18.0996,80656.0
2022-08-11 11:00:00,18.62,18.66,18.48,18.55,123098.0,18.0996,18.1385,17.9635,18.0315,123098.0
2022-08-11 11:30:00,18.54,18.55,18.47,18.55,90522.0,18.0218,18.0315,17.9538,18.0315,90522.0
2022-08-11 12:00:00,18.55,18.57,18.43,18.48,77569.0,18.0315,18.051,17.9149,17.9635,77569.0
2022-08-11 12:30:00,18.48,18.54,18.46,18.54,95055.0,17.9635,18.0218,17.9441,18.0218,95055.0
2022-08-11 13:00:00,18.55,18.67,18.51,18.64,141838.0,18.0315,18.1482,17.9927,18.119,141838.0
2022-08-11 13:30:00,18.64,18.71,18.6,18.68,73631.0,18.119,18.1871,18.0802,18.1579,73631.0
2022-08-11 14:00:00,18.69,18.75,18.64,18.75,97019.0,18.1676,18.226,18.119,18.226,97019.0
2022-08-11 14:30:00,18.75,18.75,18.68,18.71,130312.0,18.226,18.226,18.1579,18.1871,130312.0
2022-08-11 15:00:00,18.71,18.74,18.68,18.72,166610.0,18.1871,18.2162,18.1579,18.1968,166610.0
2022-08-11 15:30:00,18.71,18.78,18.66,18.68,594220.0,18.1871,18.2551,18.1385,18.1579,594220.0
2022-08-12 09:30:00,18.72,18.87,18.65,18.75,210973.0,18.1968,18.3426,18.1288,18.226,210973.0
2022-08-12 10:00:00,18.75,18.85,18.63,18.8,99829.0,18.226,18.3232,18.1093,18.2746,99829.0
2022-08-12 10:30:00,18.8,18.82,18.73,18.8,126117.0,18.2746,18.294,18.2065,18.2746,126117.0
2022-08-12 11:00:00,18.8,18.87,18.76,18.84,80787.0,18.2746,18.3426,18.2357,18.3134,80787.0
2022-08-12 11:30:00,18.84,18.86,18.79,18.8,40735.0,18.3134,18.3329,18.2648,18.2746,40735.0
2022-08-12 12:00:00,18.8,18.85,18.78,18.85,69067.0,18.2746,18.3232,18.2551,18.3232,69067.0
2022-08-12 12:30:00,18.84,18.85,18.78,18.79,60266.0,18.3134,18.3232,18.2551,18.2648,60266.0
2022-08-12 13:00:00,18.79,18.81,18.77,18.78,62689.0,18.2648,18.2843,18.2454,18.2551,62689.0
2022-08-12 13:30:00,18.78,18.78,18.73,18.76,50204.0,18.2551,18.2551,18.2065,18.2357,50204.0
2022-08-12 14:00:00,18.75,18.81,18.75,18.78,97376.0,18.226,18.2843,18.226,18.2551,97376.0
2022-08-12 14:30:00,18.78,18.82,18.77,18.81,88318.0,18.2551,18.294,18.2454,18.2843,88318.0
2022-08-12 15:00:00,18.81,18.87,18.79,18.82,106634.0,18.2843,18.3426,18.2648,18.294,106634.0
2022-08-12 15:30:00,18.83,18.89,18.82,18.84,466531.0,18.3037,18.362,18.294,18.3134,466531.0
2022-08-15 09:30:00,18.81,18.86,18.56,18.85,206484.0,18.2843,18.3329,18.0413,18.3232,206484.0
2022-08-15 10:00:00,18.85,18.86,18.59,18.62,231232.0,18.3232,18.3329,18.0704,18.0996,231232.0
2022-08-15 10:30:00,18.62,18.74,18.61,18.69,131120.0,18.0996,18.2162,18.0899,18.1676,131120.0
2022-08-15 11:00:00,18.69,18.78,18.65,18.78,99937.0,18.1676,18.2551,18.1288,18.2551,99937.0
2022-08-15 11:30:00,18.78,18.91,18.78,18.9,73239.0,18.2551,18.3815,18.2551,18.3718,73239.0
2022-08-15 12:00:00,18.9,18.9,18.84,18.85,62290.0,18.3718,18.3718,18.3134,18.3232,62290.0
2022-08-15 12:30:00,18.85,18.87,18.81,18.86,48347.0,18.3232,18.3426,18.2843,18.3329,48347.0
2022-08-15 13:00:00,18.86,18.87,18.79,18.83,41528.0,18.3329,18.3426,18.2648,18.3037,41528.0
2022-08-15 13:30:00,18.82,18.83,18.76,18.79,71331.0,18.294,18.3037,18.2357,18.2648,71331.0
2022-08-15 14:00:00,18.78,18.8,18.62,18.66,214684.0,18.2551,18.2746,18.0996,18.1385,214684.0
2022-08-15 14:30:00,18.66,18.68,18.54,18.55,261936.0,18.1385,18.1579,18.0218,18.0315,261936.0
2022-08-15 15:00:00,18.55,18.59,18.5,18.55,359765.0,18.0315,18.0704,17.9829,18.0315,359765.0
2022-08-15 15:30:00,18.55,18.55,18.45,18.48,1189348.0,18.0315,18.0315,17.9343,17.9635,1189348.0
2022-08-16 09:30:00,18.34,18.66,18.34,18.66,211528.0,17.8274,18.1385,17.8274,18.1385,211528.0
2022-08-16 10:00:00,18.65,18.67,18.52,18.54,94700.0,18.1288,18.1482,18.0024,18.0218,94700.0
2022-08-16 10:30:00,18.53,18.63,18.49,18.55,107295.0,18.0121,18.1093,17.9732,18.0315,107295.0
2022-08-16 11:00:00,18.55,18.65,18.54,18.64,78815.0,18.0315,18.1288,18.0218,18.119,78815.0
2022-08-16 11:30:00,18.64,18.67,18.62,18.67,67134.0,18.119,18.1482,18.0996,18.1482,67134.0
2022-08-16 12:00:00,18.67,18.72,18.65,18.71,64690.0,18.1482,18.1968,18.1288,18.1871,64690.0
2022-08-16 12:30:00,18.7,18.73,18.68,18.71,48898.0,18.1774,18.2065,18.1579,18.1871,48898.0
2022-08-16 13:00:00,18.71,18.78,18.71,18.78,51977.0,18.1871,18.2551,18.1871,18.2551,51977.0
2022-08-16 13:30:00,18.78,18.8,18.74,18.75,134843.0,18.2551,18.2746,18.2162,18.226,134843.0
2022-08-16 14:00:00,18.75,18.81,18.72,18.74,188069.0,18.226,18.2843,18.1968,18.2162,188069.0
2022-08-16 14:30:00,18.75,18.75,18.58,18.63,128568.0,18.226,18.226,18.0607,18.1093,128568.0
2022-08-16 15:00:00,18.63,18.64,18.56,18.62,161042.0,18.1093,18.119,18.0413,18.0996,161042.0
2022-08-16 15:30:00,18.63,18.65,18.58,18.6,507130.0,18.1093,18.1288,18.0607,18.0802,507130.0
2022-08-17 09:30:00,18.45,18.45,18.21,18.33,90500.0,17.9343,17.9343,17.7011,17.8177,90500.0
2022-08-17 10:00:00,18.33,18.36,18.28,18.34,60678.0,17.8177,17.8469,17.7691,17.8274,60678.0
2022-08-17 10:30:00,18.34,18.36,18.24,18.25,80161.0,17.8274,17.8469,17.7302,17.7399,80161.0
2022-08-17 11:00:00,18.25,18.26,18.21,18.23,55231.0,17.7399,17.7497,17.7011,17.7205,55231.0
2022-08-17 11:30:00,18.23,18.26,18.19,18.23,102228.0,17.7205,17.7497,17.6816,17.7205,102228.0
2022-08-17 12:00:00,18.23,18.33,18.23,18.32,89582.0,17.7205,17.8177,17.7205,17.808,89582.0
2022-08-17 12:30:00,18.32,18.36,18.27,18.3,81921.0,17.808,17.8469,17.7594,17.7885,81921.0
2022-08-17 13:00:00,18.3,18.34,18.28,18.34,53774.0,17.7885,17.8274,17.7691,17.8274,53774.0
2022-08-17 13:30:00,18.34,18.36,18.32,18.34,69442.0,17.8274,17.8469,17.808,17.8274,69442.0
2022-08-17 14:00:00,18.34,18.47,18.33,18.45,116728.0,17.8274,17.9538,17.8177,17.9343,116728.0
2022-08-17 14:30:00,18.45,18.48,18.37,18.38,154471.0,17.9343,17.9635,17.8566,17.8663,154471.0
2022-08-17 15:00:00,18.37,18.41,18.31,18.35,102334.0,17.8566,17.8955,17.7983,17.8371,102334.0
2022-08-17 15:30:00,18.35,18.35,18.28,18.34,309398.0,17.8371,17.8371,17.7691,17.8274,309398.0
2022-08-18 09:30:00,18.25,18.31,17.99,18.14,118669.0,17.7399,17.7983,17.4872,17.633,118669.0
2022-08-18 10:00:00,18.13,18.23,18.12,18.22,137361.0,17.6233,17.7205,17.6136,17.7108,137361.0
2022-08-18 10:30:00,18.22,18.24,18.13,18.13,58465.0,17.7108,17.7302,17.6233,17.6233,58465.0
2022-08-18 11:00:00,18.14,18.21,18.04,18.2,91706.0,17.633,17.7011,17.5358,17.6913,91706.0
2022-08-18 11:30:00,18.19,18.24,18.18,18.22,72745.0,17.6816,17.7302,17.6719,17.7108,72745.0
2022-08-18 12:00:00,18.22,18.24,18.16,18.16,43684.0,17.7108,17.7302,17.6524,17.6524,43684.0
2022-08-18 12:30:00,18.17,18.19,18.14,18.18,49014.0,17.6622,17.6816,17.633,17.6719,49014.0
2022-08-18 13:00:00,18.18,18.28,18.17,18.28,82527.0,17.6719,17.7691,17.6622,17.7691,82527.0
2022-08-18 13:30:00,18.28,18.28,18.24,18.26,57420.0,17.7691,17.7691,17.7302,17.7497,57420.0
2022-08-18 14:00:00,18.26,18.32,18.25,18.3,64944.0,17.7497,17.808,17.7399,17.7885,64944.0
2022-08-18 14:30:00,18.3,18.34,18.28,18.34,59850.0,17.7885,17.8274,17.7691,17.8274,59850.0
2022-08-18 15:00:00,18.34,18.34,18.31,18.33,61843.0,17.8274,17.8274,17.7983,17.8177,61843.0
2022-08-18 15:30:00,18.32,18.35,18.25,18.28,289925.0,17.808,17.8371,17.7399,17.7691,289925.0
2022-08-19 09:30:00,18.15,18.2,17.98,18.02,156430.0,17.6427,17.6913,17.4775,17.5164,156430.0
2022-08-19 10:00:00,18.02,18.04,17.98,18.03,55034.0,17.5164,17.5358,17.4775,17.5261,55034.0
2022-08-19 10:30:00,18.03,18.03,17.95,17.98,65643.0,17.5261,17.5261,17.4483,17.4775,65643.0
2022-08-19 11:00:00,17.98,17.98,17.89,17.93,45469.0,17.4775,17.4775,17.39,17.4289,45469.0
2022-08-19 11:30:00,17.93,17.98,17.91,17.95,42991.0,17.4289,17.4775,17.4094,17.4483,42991.0
2022-08-19 12:00:00,17.95,17.97,17.91,17.97,46208.0,17.4483,17.4678,17.4094,17.4678,46208.0
2022-08-19 12:30:00,17.96,18.0,17.94,17.96,48636.0,17.458,17.4969,17.4386,17.458,48636.0
2022-08-19 13:00:00,17.96,17.98,17.94,17.95,29516.0,17.458,17.4775,17.4386,17.4483,29516.0
2022-08-19 13:30:00,17.95,17.97,17.91,17.95,56624.0,17.4483,17.4678,17.4094,17.4483,56624.0
2022-08-19 14:00:00,17.94,17.96,17.92,17.95,47172.0,17.4386,17.458,17.4192,17.4483,47172.0
2022-08-19 14:30:00,17.95,17.97,17.9,17.91,132428.0,17.4483,17.4678,17.3997,17.4094,132428.0
2022-08-19 15:00:00,17.91,17.92,17.84,17.88,148071.0,17.4094,17.4192,17.3414,17.3803,148071.0
2022-08-19 15:30:00,17.88,17.92,17.86,17.9,331192.0,17.3803,17.4192,17.3608,17.3997,331192.0
2022-08-22 09:30:00,17.61,17.79,17.61,17.7,140173.0,17.1178,17.2928,17.1178,17.2053,140173.0
2022-08-22 10:00:00,17.69,17.71,17.55,17.57,88274.0,17.1956,17.215,17.0595,17.0789,88274.0
2022-08-22 10:30:00,17.57,17.66,17.55,17.57,96934.0,17.0789,17.1664,17.0595,17.0789,96934.0
2022-08-22 11:00:00,17.57,17.69,17.57,17.68,93246.0,17.0789,17.1956,17.0789,17.1859,93246.0
2022-08-22 11:30:00,17.68,17.7,17.62,17.66,55470.0,17.1859,17.2053,17.1275,17.1664,55470.0
2022-08-22 12:00:00,17.66,17.67,17.6,17.61,46479.0,17.1664,17.1761,17.1081,17.1178,46479.0
2022-08-22 12:30:00,17.61,17.62,17.55,17.58,35924.0,17.1178,17.1275,17.0595,17.0887,35924.0
2022-08-22 13:00:00,17.57,17.59,17.54,17.55,44925.0,17.0789,17.0984,17.0498,17.0595,44925.0
2022-08-22 13:30:00,17.55,17.58,17.51,17.54,43959.0,17.0595,17.0887,17.0206,17.0498,43959.0
2022-08-22 14:00:00,17.53,17.54,17.49,17.53,69418.0,17.0401,17.0498,17.0012,17.0401,69418.0
2022-08-22 14:30:00,17.52,17.53,17.48,17.51,43081.0,17.0303,17.0401,16.9915,17.0206,43081.0
2022-08-22 15:00:00,17.5,17.53,17.47,17.48,78451.0,17.0109,17.0401,16.9817,16.9915,78451.0
2022-08-22 15:30:00,17.48,17.49,17.43,17.47,345890.0,16.9915,17.0012,16.9429,16.9817,345890.0
2022-08-23 09:30:00,17.45,17.64,17.43,17.61,104984.0,16.9623,17.147,16.9429,17.1178,104984.0
2022-08-23 10:00:00,17.61,17.61,17.46,17.46,64558.0,17.1178,17.1178,16.972,16.972,64558.0
2022-08-23 10:30:00,17.46,17.5,17.41,17.42,66508.0,16.972,17.0109,16.9234,16.9331,66508.0
2022-08-23 11:00:00,17.43,17.48,17.4,17.43,51506.0,16.9429,16.9915,16.9137,16.9429,51506.0
2022-08-23 11:30:00,17.43,17.49,17.4,17.43,57485.0,16.9429,17.0012,16.9137,16.9429,57485.0
2022-08-23 12:00:00,17.44,17.45,17.38,17.41,32580.0,16.9526,16.9623,16.8942,16.9234,32580.0
2022-08-23 12:30:00,17.4,17.43,17.39,17.42,29871.0,16.9137,16.9429,16.904,16.9331,29871.0
2022-08-23 13:00:00,17.41,17.43,17.37,17.39,30399.0,16.9234,16.9429,16.8845,16.904,30399.0
2022-08-23 13:30:00,17.39,17.42,17.34,17.35,51578.0,16.904,16.9331,16.8554,16.8651,51578.0
2022-08-23 14:00:00,17.35,17.41,17.33,17.4,43224.0,16.8651,16.9234,16.8456,16.9137,43224.0
2022-08-23 14:30:00,17.39,17.39,17.33,17.37,65546.0,16.904,16.904,16.8456,16.8845,65546.0
2022-08-23 15:00:00,17.37,17.39,17.33,17.36,53394.0,16.8845,16.904,16.8456,16.8748,53394.0
2022-08-23 15:30:00,17.36,17.36,17.27,17.32,314084.0,16.8748,16.8748,16.7873,16.8359,314084.0
2022-08-24 09:30:00,17.4,17.4,17.25,17.34,91639.0,16.9137,16.9137,16.7679,16.8554,91639.0
2022-08-24 10:00:00,17.34,17.41,17.28,17.38,112177.0,16.8554,16.9234,16.797,16.8942,112177.0
2022-08-24 10:30:00,17.39,17.46,17.34,17.44,76885.0,16.904,16.972,16.8554,16.9526,76885.0
2022-08-24 11:00:00,17.44,17.5,17.42,17.5,85089.0,16.9526,17.0109,16.9331,17.0109,85089.0
2022-08-24 11:30:00,17.51,17.54,17.49,17.54,53980.0,17.0206,17.0498,17.0012,17.0498,53980.0
2022-08-24 12:00:00,17.54,17.54,17.51,17.52,49805.0,17.0498,17.0498,17.0206,17.0303,49805.0
2022-08-24 12:30:00,17.52,17.52,17.48,17.52,96354.0,17.0303,17.0303,16.9915,17.0303,96354.0
2022-08-24 13:00:00,17.51,17.55,17.5,17.51,81126.0,17.0206,17.0595,17.0109,17.0206,81126.0
2022-08-24 13:30:00,17.51,17.56,17.5,17.55,46121.0,17.0206,17.0692,17.0109,17.0595,46121.0
2022-08-24 14:00:00,17.54,17.56,17.52,17.53,51529.0,17.0498,17.0692,17.0303,17.0401,51529.0
2022-08-24 14:30:00,17.54,17.54,17.5,17.53,57838.0,17.0498,17.0498,17.0109,17.0401,57838.0
2022-08-24 15:00:00,17.54,17.55,17.5,17.51,95605.0,17.0498,17.0595,17.0109,17.0206,95605.0
2022-08-24 15:30:00,17.51,17.53,17.46,17.49,275679.0,17.0206,17.0401,16.972,17.0012,275679.0
2022-08-25 09:30:00,17.5,17.75,17.5,17.75,74013.0,17.0109,17.2539,17.0109,17.2539,74013.0
2022-08-25 10:00:00,17.75,17.76,17.65,17.7,59064.0,17.2539,17.2636,17.1567,17.2053,59064.0
2022-08-25 10:30:00,17.7,17.73,17.65,17.68,57282.0,17.2053,17.2345,17.1567,17.1859,57282.0
2022-08-25 11:00:00,17.68,17.69,17.59,17.63,37578.0,17.1859,17.1956,17.0984,17.1373,37578.0
2022-08-25 11:30:00,17.62,17.63,17.58,17.61,39851.0,17.1275,17.1373,17.0887,17.1178,39851.0
2022-08-25 12:00:00,17.61,17.62,17.53,17.56,54205.0,17.1178,17.1275,17.0401,17.0692,54205.0
2022-08-25 12:30:00,17.56,17.57,17.5,17.54,31664.0,17.0692,17.0789,17.0109,17.0498,31664.0
2022-08-25 13:00:00,17.55,17.57,17.53,17.57,39756.0,17.0595,17.0789,17.0401,17.0789,39756.0
2022-08-25 13:30:00,17.57,17.59,17.55,17.57,36601.0,17.0789,17.0984,17.0595,17.0789,36601.0
2022-08-25 14:00:00,17.57,17.61,17.55,17.61,31555.0,17.0789,17.1178,17.0595,17.1178,31555.0
2022-08-25 14:30:00,17.61,17.62,17.57,17.62,87184.0,17.1178,17.1275,17.0789,17.1275,87184.0
2022-08-25 15:00:00,17.62,17.66,17.58,17.66,103958.0,17.1275,17.1664,17.0887,17.1664,103958.0
2022-08-25 15:30:00,17.66,17.74,17.63,17.74,301047.0,17.1664,17.2442,17.1373,17.2442,301047.0
2022-08-26 09:30:00,17.77,17.89,17.75,17.82,110608.0,17.2733,17.39,17.2539,17.322,110608.0
2022-08-26 10:00:00,17.81,17.94,17.69,17.71,232479.0,17.3122,17.4386,17.1956,17.215,232479.0
2022-08-26 10:30:00,17.7,17.7,17.58,17.62,162147.0,17.2053,17.2053,17.0887,17.1275,162147.0
2022-08-26 11:00:00,17.61,17.63,17.52,17.56,114077.0,17.1178,17.1373,17.0303,17.0692,114077.0
2022-08-26 11:30:00,17.56,17.67,17.56,17.58,161911.0,17.0692,17.1761,17.0692,17.0887,161911.0
2022-08-26 12:00:00,17.59,17.64,17.54,17.55,68464.0,17.0984,17.147,17.0498,17.0595,68464.0
2022-08-26 12:30:00,17.55,17.59,17.53,17.57,40669.0,17.0595,17.0984,17.0401,17.0789,40669.0
2022-08-26 13:00:00,17.56,17.58,17.5,17.52,116006.0,17.0692,17.0887,17.0109,17.0303,116006.0
2022-08-26 13:30:00,17.51,17.51,17.44,17.47,60486.0,17.0206,17.0206,16.9526,16.9817,60486.0
2022-08-26 14:00:00,17.47,17.48,17.44,17.48,31680.0,16.9817,16.9915,16.9526,16.9915,31680.0
2022-08-26 14:30:00,17.47,17.49,17.44,17.45,37038.0,16.9817,17.0012,16.9526,16.9623,37038.0
2022-08-26 15:00:00,17.45,17.47,17.4,17.43,58746.0,16.9623,16.9817,16.9137,16.9429,58746.0
2022-08-26 15:30:00,17.42,17.43,17.35,17.37,289277.0,16.9331,16.9429,16.8651,16.8845,289277.0
2022-08-29 09:30:00,17.3,17.4,17.18,17.39,84681.0,16.8165,16.9137,16.6998,16.904,84681.0
2022-08-29 10:00:00,17.39,17.41,17.32,17.37,55989.0,16.904,16.9234,16.8359,16.8845,55989.0
2022-08-29 10:30:00,17.36,17.4,17.26,17.28,51290.0,16.8748,16.9137,16.7776,16.797,51290.0
2022-08-29 11:00:00,17.28,17.3,17.23,17.25,26632.0,16.797,16.8165,16.7484,16.7679,26632.0
2022-08-29 11:30:00,17.24,17.31,17.23,17.28,41221.0,16.7582,16.8262,16.7484,16.797,41221.0
2022-08-29 12:00:00,17.29,17.32,17.28,17.28,25755.0,16.8068,16.8359,16.797,16.797,25755.0
2022-08-29 12:30:00,17.28,17.35,17.26,17.32,23568.0,16.797,16.8651,16.7776,16.8359,23568.0
2022-08-29 13:00:00,17.32,17.34,17.27,17.3,31926.0,16.8359,16.8554,16.7873,16.8165,31926.0
2022-08-29 13:30:00,17.3,17.35,17.29,17.35,25773.0,16.8165,16.8651,16.8068,16.8651,25773.0
2022-08-29 14:00:00,17.34,17.34,17.28,17.29,31854.0,16.8554,16.8554,16.797,16.8068,31854.0
2022-08-29 14:30:00,17.29,17.35,17.27,17.32,54662.0,16.8068,16.8651,16.7873,16.8359,54662.0
2022-08-29 15:00:00,17.32,17.35,17.29,17.3,53755.0,16.8359,16.8651,16.8068,16.8165,53755.0
2022-08-29 15:30:00,17.3,17.38,17.27,17.29,445561.0,16.8165,16.8942,16.7873,16.8068,445561.0
2022-08-30 09:30:00,17.29,17.34,17.13,17.13,142364.0,16.8068,16.8554,16.6512,16.6512,142364.0
2022-08-30 10:00:00,17.13,17.22,17.09,17.11,111953.0,16.6512,16.7387,16.6124,16.6318,111953.0
2022-08-30 10:30:00,17.1,17.11,17.0,17.1,151998.0,16.6221,16.6318,16.5249,16.6221,151998.0
2022-08-30 11:00:00,17.1,17.12,17.03,17.08,92216.0,16.6221,16.6415,16.554,16.6026,92216.0
2022-08-30 11:30:00,17.08,17.13,17.06,17.1,61792.0,16.6026,16.6512,16.5832,16.6221,61792.0
2022-08-30 12:00:00,17.09,17.15,17.08,17.14,97776.0,16.6124,16.6707,16.6026,16.661,97776.0
2022-08-30 12:30:00,17.13,17.13,17.05,17.09,77813.0,16.6512,16.6512,16.5735,16.6124,77813.0
2022-08-30 13:00:00,17.1,17.13,17.05,17.07,96124.0,16.6221,16.6512,16.5735,16.5929,96124.0
2022-08-30 13:30:00,17.07,17.1,17.03,17.09,93350.0,16.5929,16.6221,16.554,16.6124,93350.0
2022-08-30 14:00:00,17.09,17.13,17.05,17.1,91616.0,16.6124,16.6512,16.5735,16.6221,91616.0
2022-08-30 14:30:00,17.1,17.14,17.07,17.09,73915.0,16.6221,16.661,16.5929,16.6124,73915.0
2022-08-30 15:00:00,17.09,17.22,17.08,17.2,282785.0,16.6124,16.7387,16.6026,16.7193,282785.0
2022-08-30 15:30:00,17.2,17.21,17.07,17.1,542857.0,16.7193,16.729,16.5929,16.6221,542857.0
2022-08-31 09:30:00,17.17,17.33,17.13,17.21,177346.0,16.6901,16.8456,16.6512,16.729,177346.0
2022-08-31 10:00:00,17.21,17.24,17.12,17.12,143815.0,16.729,16.7582,16.6415,16.6415,143815.0
2022-08-31 10:30:00,17.12,17.23,17.08,17.1,120683.0,16.6415,16.7484,16.6026,16.6221,120683.0
2022-08-31 11:00:00,17.09,17.1,17.04,17.07,114047.0,16.6124,16.6221,16.5638,16.5929,114047.0
2022-08-31 11:30:00,17.06,17.13,17.05,17.12,122209.0,16.5832,16.6512,16.5735,16.6415,122209.0
2022-08-31 12:00:00,17.12,17.12,17.07,17.09,101420.0,16.6415,16.6415,16.5929,16.6124,101420.0
2022-08-31 12:30:00,17.09,17.12,17.05,17.07,75116.0,16.6124,16.6415,16.5735,16.5929,75116.0
2022-08-31 13:00:00,17.07,17.11,17.04,17.05,94266.0,16.5929,16.6318,16.5638,16.5735,94266.0
2022-08-31 13:30:00,17.04,17.08,17.0,17.03,83328.0,16.5638,16.6026,16.5249,16.554,83328.0
2022-08-31 14:00:00,17.03,17.05,16.99,17.0,79578.0,16.554,16.5735,16.5151,16.5249,79578.0
2022-08-31 14:30:00,17.0,17.0,16.92,16.95,105503.0,16.5249,16.5249,16.4471,16.4763,105503.0
2022-08-31 15:00:00,16.95,17.02,16.93,16.98,118938.0,16.4763,16.5443,16.4568,16.5054,118938.0
2022-08-31 15:30:00,16.98,17.02,16.91,16.91,531211.0,16.5054,16.5443,16.4374,16.4374,531211.0
2022-09-01 09:30:00,16.78,16.89,16.73,16.77,141207.0,16.311,16.4179,16.2624,16.3013,141207.0
2022-09-01 10:00:00,16.78,16.8,16.7,16.8,72102.0,16.311,16.3305,16.2333,16.3305,72102.0
2022-09-01 10:30:00,16.8,16.81,16.72,16.72,125966.0,16.3305,16.3402,16.2527,16.2527,125966.0
2022-09-01 11:00:00,16.72,16.82,16.7,16.75,87577.0,16.2527,16.3499,16.2333,16.2819,87577.0
2022-09-01 11:30:00,16.76,16.82,16.71,16.72,63122.0,16.2916,16.3499,16.243,16.2527,63122.0
2022-09-01 12:00:00,16.73,16.79,16.72,16.75,48995.0,16.2624,16.3207,16.2527,16.2819,48995.0
2022-09-01 12:30:00,16.75,16.78,16.71,16.75,41085.0,16.2819,16.311,16.243,16.2819,41085.0
2022-09-01 13:00:00,16.75,16.83,16.73,16.83,78033.0,16.2819,16.3596,16.2624,16.3596,78033.0
2022-09-01 13:30:00,16.82,16.83,16.76,16.77,40087.0,16.3499,16.3596,16.2916,16.3013,40087.0
2022-09-01 14:00:00,16.77,16.86,16.75,16.85,59812.0,16.3013,16.3888,16.2819,16.3791,59812.0
2022-09-01 14:30:00,16.85,16.89,16.82,16.84,88051.0,16.3791,16.4179,16.3499,16.3693,88051.0
2022-09-01 15:00:00,16.84,16.91,16.82,16.85,111337.0,16.3693,16.4374,16.3499,16.3791,111337.0
2022-09-01 15:30:00,16.85,16.92,16.8,16.91,393529.0,16.3791,16.4471,16.3305,16.4374,393529.0
2022-09-02 09:30:00,17.03,17.09,16.87,16.95,84381.0,16.554,16.6124,16.3985,16.4763,84381.0
2022-09-02 10:00:00,16.95,17.18,16.93,17.18,153954.0,16.4763,16.6998,16.4568,16.6998,153954.0
2022-09-02 10:30:00,17.19,17.26,17.18,17.25,72525.0,16.7096,16.7776,16.6998,16.7679,72525.0
2022-09-02 11:00:00,17.24,17.31,17.24,17.27,60971.0,16.7582,16.8262,16.7582,16.7873,60971.0
2022-09-02 11:30:00,17.27,17.32,17.25,17.3,32061.0,16.7873,16.8359,16.7679,16.8165,32061.0
2022-09-02 12:00:00,17.3,17.31,17.2,17.21,26070.0,16.8165,16.8262,16.7193,16.729,26070.0
2022-09-02 12:30:00,17.21,17.21,17.08,17.12,55169.0,16.729,16.729,16.6026,16.6415,55169.0
2022-09-02 13:00:00,17.11,17.11,16.95,16.96,58138.0,16.6318,16.6318,16.4763,16.486,58138.0
2022-09-02 13:30:00,16.96,17.01,16.91,16.94,57126.0,16.486,16.5346,16.4374,16.4665,57126.0
2022-09-02 14:00:00,16.93,17.0,16.93,17.0,60790.0,16.4568,16.5249,16.4568,16.5249,60790.0
2022-09-02 14:30:00,16.99,17.02,16.96,16.97,36902.0,16.5151,16.5443,16.486,16.4957,36902.0
2022-09-02 15:00:00,16.97,17.05,16.97,17.01,122435.0,16.4957,16.5735,16.4957,16.5346,122435.0
2022-09-02 15:30:00,17.0,17.01,16.89,16.96,289257.0,16.5249,16.5346,16.4179,16.486,289257.0
2022-09-06 09:30:00,17.04,17.07,16.67,16.69,85313.0,16.5638,16.5929,16.2041,16.2235,85313.0
2022-09-06 10:00:00,16.69,16.69,16.54,16.62,125801.0,16.2235,16.2235,16.0777,16.1555,125801.0
2022-09-06 10:30:00,16.62,16.69,16.59,16.66,132192.0,16.1555,16.2235,16.1263,16.1944,132192.0
2022-09-06 11:00:00,16.66,16.69,16.57,16.58,150565.0,16.1944,16.2235,16.1069,16.1166,150565.0
2022-09-06 11:30:00,16.58,16.63,16.54,16.6,94000.0,16.1166,16.1652,16.0777,16.136,94000.0
2022-09-06 12:00:00,16.59,16.63,16.49,16.54,62494.0,16.1263,16.1652,16.0291,16.0777,62494.0
2022-09-06 12:30:00,16.54,16.6,16.52,16.57,64165.0,16.0777,16.136,16.0583,16.1069,64165.0
2022-09-06 13:00:00,16.57,16.58,16.43,16.46,59874.0,16.1069,16.1166,15.9708,16.0,59874.0
2022-09-06 13:30:00,16.46,16.52,16.44,16.51,77559.0,16.0,16.0583,15.9805,16.0486,77559.0
2022-09-06 14:00:00,16.5,16.54,16.48,16.5,48887.0,16.0388,16.0777,16.0194,16.0388,48887.0
2022-09-06 14:30:00,16.49,16.51,16.44,16.45,98967.0,16.0291,16.0486,15.9805,15.9902,98967.0
2022-09-06 15:00:00,16.45,16.5,16.43,16.47,85943.0,15.9902,16.0388,15.9708,16.0097,85943.0
2022-09-06 15:30:00,16.48,16.51,16.42,16.46,441369.0,16.0194,16.0486,15.9611,16.0,441369.0
2022-09-07 09:30:00,16.45,16.53,16.35,16.44,128264.0,15.9902,16.068,15.893,15.9805,128264.0
2022-09-07 10:00:00,16.43,16.52,16.38,16.48,117177.0,15.9708,16.0583,15.9222,16.0194,117177.0
2022-09-07 10:30:00,16.48,16.57,16.48,16.56,87069.0,16.0194,16.1069,16.0194,16.0972,87069.0
2022-09-07 11:00:00,16.55,16.65,16.53,16.64,73979.0,16.0874,16.1847,16.068,16.1749,73979.0
2022-09-07 11:30:00,16.64,16.68,16.59,16.64,104325.0,16.1749,16.2138,16.1263,16.1749,104325.0
2022-09-07 12:00:00,16.64,16.68,16.62,16.65,75707.0,16.1749,16.2138,16.1555,16.1847,75707.0
2022-09-07 12:30:00,16.64,16.75,16.63,16.75,106230.0,16.1749,16.2819,16.1652,16.2819,106230.0
2022-09-07 13:00:00,16.75,16.79,16.73,16.74,87529.0,16.2819,16.3207,16.2624,16.2721,87529.0
2022-09-07 13:30:00,16.75,16.8,16.74,16.79,74961.0,16.2819,16.3305,16.2721,16.3207,74961.0
2022-09-07 14:00:00,16.79,16.82,16.75,16.78,55162.0,16.3207,16.3499,16.2819,16.311,55162.0
2022-09-07 14:30:00,16.78,16.84,16.78,16.83,61222.0,16.311,16.3693,16.311,16.3596,61222.0
2022-09-07 15:00:00,16.82,16.86,16.82,16.85,83610.0,16.3499,16.3888,16.3499,16.3791,83610.0
2022-09-07 15:30:00,16.85,16.87,16.8,16.83,346236.0,16.3791,16.3985,16.3305,16.3596,346236.0
2022-09-08 09:30:00,16.63,16.7,16.5,16.6,121297.0,16.1652,16.2333,16.0388,16.136,121297.0
2022-09-08 10:00:00,16.6,16.69,16.5,16.61,73913.0,16.136,16.2235,16.0388,16.1458,73913.0
2022-09-08 10:30:00,16.62,16.75,16.6,16.73,60404.0,16.1555,16.2819,16.136,16.2624,60404.0
2022-09-08 11:00:00,16.74,16.78,16.69,16.77,93724.0,16.2721,16.311,16.2235,16.3013,93724.0
2022-09-08 11:30:00,16.78,16.81,16.74,16.76,95198.0,16.311,16.3402,16.2721,16.2916,95198.0
2022-09-08 12:00:00,16.76,16.77,16.63,16.67,120962.0,16.2916,16.3013,16.1652,16.2041,120962.0
2022-09-08 12:30:00,16.67,16.81,16.67,16.8,63452.0,16.2041,16.3402,16.2041,16.3305,63452.0
2022-09-08 13:00:00,16.8,16.88,16.76,16.86,101098.0,16.3305,16.4082,16.2916,16.3888,101098.0
2022-09-08 13:30:00,16.86,16.89,16.81,16.87,84423.0,16.3888,16.4179,16.3402,16.3985,84423.0
2022-09-08 14:00:00,16.87,16.9,16.85,16.89,87837.0,16.3985,16.4277,16.3791,16.4179,87837.0
2022-09-08 14:30:00,16.89,16.93,16.81,16.85,102346.0,16.4179,16.4568,16.3402,16.3791,102346.0
2022-09-08 15:00:00,16.85,16.86,16.79,16.84,97776.0,16.3791,16.3888,16.3207,16.3693,97776.0
2022-09-08 15:30:00,16.84,16.85,16.75,16.81,341328.0,16.3693,16.3791,16.2819,16.3402,341328.0
2022-09-09 09:30:00,16.87,17.21,16.87,17.2,105161.0,16.3985,16.729,16.3985,16.7193,105161.0
2022-09-09 10:00:00,17.2,17.32,17.2,17.32,56003.0,16.7193,16.8359,16.7193,16.8359,56003.0
2022-09-09 10:30:00,17.32,17.33,17.26,17.3,60359.0,16.8359,16.8456,16.7776,16.8165,60359.0
2022-09-09 11:00:00,17.3,17.34,17.25,17.32,73477.0,16.8165,16.8554,16.7679,16.8359,73477.0
2022-09-09 11:30:00,17.32,17.34,17.24,17.33,83967.0,16.8359,16.8554,16.7582,16.8456,83967.0
2022-09-09 12:00:00,17.32,17.36,17.3,17.32,77669.0,16.8359,16.8748,16.8165,16.8359,77669.0
2022-09-09 12:30:00,17.31,17.39,17.31,17.38,38364.0,16.8262,16.904,16.8262,16.8942,38364.0
2022-09-09 13:00:00,17.39,17.42,17.35,17.4,51305.0,16.904,16.9331,16.8651,16.9137,51305.0
2022-09-09 13:30:00,17.39,17.43,17.37,17.43,40194.0,16.904,16.9429,16.8845,16.9429,40194.0
2022-09-09 14:00:00,17.42,17.49,17.4,17.47,52018.0,16.9331,17.0012,16.9137,16.9817,52018.0
2022-09-09 14:30:00,17.47,17.47,17.38,17.43,71678.0,16.9817,16.9817,16.8942,16.9429,71678.0
2022-09-09 15:00:00,17.43,17.47,17.42,17.43,73958.0,16.9429,16.9817,16.9331,16.9429,73958.0
2022-09-09 15:30:00,17.42,17.5,17.42,17.47,413371.0,16.9331,17.0109,16.9331,16.9817,413371.0
2022-09-12 09:30:00,17.58,17.82,17.58,17.82,116509.0,17.0887,17.322,17.0887,17.322,116509.0
2022-09-12 10:00:00,17.82,17.84,17.68,17.7,92832.0,17.322,17.3414,17.1859,17.2053,92832.0
2022-09-12 10:30:00,17.7,17.73,17.64,17.65,101738.0,17.2053,17.2345,17.147,17.1567,101738.0
2022-09-12 11:00:00,17.65,17.71,17.6,17.7,95696.0,17.1567,17.215,17.1081,17.2053,95696.0
2022-09-12 11:30:00,17.7,17.7,17.61,17.63,55304.0,17.2053,17.2053,17.1178,17.1373,55304.0
2022-09-12 12:00:00,17.63,17.65,17.59,17.64,71699.0,17.1373,17.1567,17.0984,17.147,71699.0
2022-09-12 12:30:00,17.64,17.67,17.61,17.64,64828.0,17.147,17.1761,17.1178,17.147,64828.0
2022-09-12 13:00:00,17.64,17.7,17.62,17.69,73756.0,17.147,17.2053,17.1275,17.1956,73756.0
2022-09-12 13:30:00,17.69,17.72,17.66,17.68,69451.0,17.1956,17.2247,17.1664,17.1859,69451.0
2022-09-12 14:00:00,17.67,17.68,17.61,17.61,83981.0,17.1761,17.1859,17.1178,17.1178,83981.0
2022-09-12 14:30:00,17.6,17.63,17.58,17.59,68973.0,17.1081,17.1373,17.0887,17.0984,68973.0
2022-09-12 15:00:00,17.6,17.64,17.59,17.64,109807.0,17.1081,17.147,17.0984,17.147,109807.0
2022-09-12 15:30:00,17.64,17.64,17.58,17.62,263612.0,17.147,17.147,17.0887,17.1275,263612.0
2022-09-13 09:30:00,17.1,17.41,17.07,17.36,163665.0,16.7208,17.024,16.6915,16.9751,163665.0
2022-09-13 10:00:00,17.35,17.37,17.17,17.19,208878.0,16.9653,16.9849,16.7893,16.8088,208878.0
2022-09-13 10:30:00,17.19,17.2,17.03,17.07,79322.0,16.8088,16.8186,16.6524,16.6915,79322.0
2022-09-13 11:00:00,17.07,17.11,17.04,17.06,69359.0,16.6915,16.7306,16.6622,16.6817,69359.0
2022-09-13 11:30:00,17.06,17.12,17.05,17.09,46860.0,16.6817,16.7404,16.6719,16.7111,46860.0
2022-09-13 12:00:00,17.09,17.13,17.02,17.04,46603.0,16.7111,16.7502,16.6426,16.6622,46603.0
2022-09-13 12:30:00,17.04,17.12,17.01,17.1,41968.0,16.6622,16.7404,16.6328,16.7208,41968.0
2022-09-13 13:00:00,17.1,17.14,17.06,17.14,41896.0,16.7208,16.76,16.6817,16.76,41896.0
2022-09-13 13:30:00,17.13,17.15,17.07,17.09,34735.0,16.7502,16.7697,16.6915,16.7111,34735.0
2022-09-13 14:00:00,17.09,17.11,17.04,17.06,45920.0,16.7111,16.7306,16.6622,16.6817,45920.0
2022-09-13 14:30:00,17.06,17.06,16.97,16.98,38551.0,16.6817,16.6817,16.5937,16.6035,38551.0
2022-09-13 15:00:00,16.98,16.98,16.85,16.85,96930.0,16.6035,16.6035,16.4764,16.4764,96930.0
2022-09-13 15:30:00,16.85,16.86,16.77,16.82,292880.0,16.4764,16.4862,16.3982,16.447,292880.0
2022-09-14 09:30:00,16.83,16.92,16.67,16.73,102355.0,16.4568,16.5448,16.3004,16.359,102355.0
2022-09-14 10:00:00,16.75,16.78,16.57,16.57,97002.0,16.3786,16.4079,16.2026,16.2026,97002.0
2022-09-14 10:30:00,16.57,16.79,16.56,16.77,84170.0,16.2026,16.4177,16.1928,16.3982,84170.0
2022-09-14 11:00:00,16.77,16.85,16.74,16.79,68384.0,16.3982,16.4764,16.3688,16.4177,68384.0
2022-09-14 11:30:00,16.8,16.84,16.77,16.78,61666.0,16.4275,16.4666,16.3982,16.4079,61666.0
2022-09-14 12:00:00,16.78,16.83,16.75,16.78,46547.0,16.4079,16.4568,16.3786,16.4079,46547.0
2022-09-14 12:30:00,16.78,16.87,16.78,16.84,59151.0,16.4079,16.4959,16.4079,16.4666,59151.0
2022-09-14 13:00:00,16.85,16.91,16.84,16.86,47722.0,16.4764,16.5351,16.4666,16.4862,47722.0
2022-09-14 13:30:00,16.86,16.87,16.77,16.8,46338.0,16.4862,16.4959,16.3982,16.4275,46338.0
2022-09-14 14:00:00,16.8,16.83,16.77,16.82,56613.0,16.4275,16.4568,16.3982,16.447,56613.0
2022-09-14 14:30:00,16.83,16.86,16.8,16.81,72952.0,16.4568,16.4862,16.4275,16.4373,72952.0
2022-09-14 15:00:00,16.81,16.85,16.77,16.79,83619.0,16.4373,16.4764,16.3982,16.4177,83619.0
2022-09-14 15:30:00,16.79,16.87,16.75,16.86,283995.0,16.4177,16.4959,16.3786,16.4862,283995.0
2022-09-15 09:30:00,16.86,17.22,16.86,17.21,152702.0,16.4862,16.8382,16.4862,16.8284,152702.0
2022-09-15 10:00:00,17.21,17.28,17.14,17.14,204611.0,16.8284,16.8968,16.76,16.76,204611.0
2022-09-15 10:30:00,17.15,17.24,17.13,17.14,128321.0,16.7697,16.8577,16.7502,16.76,128321.0
2022-09-15 11:00:00,17.14,17.21,17.1,17.19,80137.0,16.76,16.8284,16.7208,16.8088,80137.0
2022-09-15 11:30:00,17.2,17.25,17.18,17.21,73012.0,16.8186,16.8675,16.7991,16.8284,73012.0
2022-09-15 12:00:00,17.2,17.23,17.17,17.19,75147.0,16.8186,16.848,16.7893,16.8088,75147.0
2022-09-15 12:30:00,17.2,17.27,17.2,17.26,47765.0,16.8186,16.8871,16.8186,16.8773,47765.0
2022-09-15 13:00:00,17.27,17.41,17.27,17.4,115827.0,16.8871,17.024,16.8871,17.0142,115827.0
2022-09-15 13:30:00,17.4,17.41,17.3,17.33,97770.0,17.0142,17.024,16.9164,16.9457,97770.0
2022-09-15 14:00:00,17.32,17.32,17.24,17.29,51474.0,16.936,16.936,16.8577,16.9066,51474.0
2022-09-15 14:30:00,17.28,17.3,17.19,17.2,68592.0,16.8968,16.9164,16.8088,16.8186,68592.0
2022-09-15 15:00:00,17.2,17.2,17.12,17.14,79055.0,16.8186,16.8186,16.7404,16.76,79055.0
2022-09-15 15:30:00,17.13,17.18,17.11,17.15,339979.0,16.7502,16.7991,16.7306,16.7697,339979.0
2022-09-16 09:30:00,17.07,17.07,16.5,16.52,533134.0,16.6915,16.6915,16.1341,16.1537,533134.0
2022-09-16 10:00:00,16.52,16.55,16.42,16.47,148243.0,16.1537,16.183,16.0559,16.1048,148243.0
2022-09-16 10:30:00,16.47,16.63,16.47,16.55,113413.0,16.1048,16.2613,16.1048,16.183,113413.0
2022-09-16 11:00:00,16.55,16.61,16.48,16.5,94100.0,16.183,16.2417,16.1146,16.1341,94100.0
2022-09-16 11:30:00,16.49,16.57,16.49,16.55,96497.0,16.1244,16.2026,16.1244,16.183,96497.0
2022-09-16 12:00:00,16.55,16.56,16.41,16.41,93421.0,16.183,16.1928,16.0461,16.0461,93421.0
2022-09-16 12:30:00,16.41,16.5,16.33,16.5,131082.0,16.0461,16.1341,15.9679,16.1341,131082.0
2022-09-16 13:00:00,16.51,16.52,16.43,16.46,56408.0,16.1439,16.1537,16.0657,16.095,56408.0
2022-09-16 13:30:00,16.46,16.51,16.45,16.48,64048.0,16.095,16.1439,16.0853,16.1146,64048.0
2022-09-16 14:00:00,16.48,16.52,16.41,16.48,119505.0,16.1146,16.1537,16.0461,16.1146,119505.0
2022-09-16 14:30:00,16.48,16.52,16.45,16.48,86002.0,16.1146,16.1537,16.0853,16.1146,86002.0
2022-09-16 15:00:00,16.48,16.56,16.47,16.52,134062.0,16.1146,16.1928,16.1048,16.1537,134062.0
2022-09-16 15:30:00,16.52,16.59,16.48,16.54,576734.0,16.1537,16.2221,16.1146,16.1733,576734.0
2022-09-19 09:30:00,16.3,16.69,16.3,16.66,85295.0,15.9386,16.3199,15.9386,16.2906,85295.0
2022-09-19 10:00:00,16.65,16.65,16.48,16.55,60873.0,16.2808,16.2808,16.1146,16.183,60873.0
2022-09-19 10:30:00,16.54,16.63,16.52,16.55,66493.0,16.1733,16.2613,16.1537,16.183,66493.0
2022-09-19 11:00:00,16.55,16.6,16.46,16.46,62279.0,16.183,16.2319,16.095,16.095,62279.0
2022-09-19 11:30:00,16.46,16.47,16.4,16.41,51915.0,16.095,16.1048,16.0364,16.0461,51915.0
2022-09-19 12:00:00,16.41,16.45,16.39,16.41,39878.0,16.0461,16.0853,16.0266,16.0461,39878.0
2022-09-19 12:30:00,16.41,16.48,16.41,16.47,39521.0,16.0461,16.1146,16.0461,16.1048,39521.0
2022-09-19 13:00:00,16.46,16.5,16.44,16.5,49291.0,16.095,16.1341,16.0755,16.1341,49291.0
2022-09-19 13:30:00,16.5,16.5,16.43,16.44,41408.0,16.1341,16.1341,16.0657,16.0755,41408.0
2022-09-19 14:00:00,16.44,16.47,16.43,16.44,47738.0,16.0755,16.1048,16.0657,16.0755,47738.0
2022-09-19 14:30:00,16.44,16.46,16.42,16.45,40295.0,16.0755,16.095,16.0559,16.0853,40295.0
2022-09-19 15:00:00,16.45,16.52,16.44,16.5,104028.0,16.0853,16.1537,16.0755,16.1341,104028.0
2022-09-19 15:30:00,16.51,16.55,16.48,16.55,313329.0,16.1439,16.183,16.1146,16.183,313329.0
2022-09-20 09:30:00,16.41,16.48,16.36,16.41,113222.0,16.0461,16.1146,15.9972,16.0461,113222.0
2022-09-20 10:00:00,16.41,16.61,16.41,16.59,175280.0,16.0461,16.2417,16.0461,16.2221,175280.0
2022-09-20 10:30:00,16.58,16.6,16.52,16.58,167817.0,16.2124,16.2319,16.1537,16.2124,167817.0
2022-09-20 11:00:00,16.58,16.68,16.55,16.62,188788.0,16.2124,16.3102,16.183,16.2515,188788.0
2022-09-20 11:30:00,16.62,16.64,16.57,16.64,40504.0,16.2515,16.271,16.2026,16.271,40504.0
2022-09-20 12:00:00,16.64,16.67,16.6,16.61,34168.0,16.271,16.3004,16.2319,16.2417,34168.0
2022-09-20 12:30:00,16.61,16.61,16.56,16.59,39560.0,16.2417,16.2417,16.1928,16.2221,39560.0
2022-09-20 13:00:00,16.58,16.59,16.5,16.51,50382.0,16.2124,16.2221,16.1341,16.1439,50382.0
2022-09-20 13:30:00,16.5,16.51,16.44,16.45,42951.0,16.1341,16.1439,16.0755,16.0853,42951.0
2022-09-20 14:00:00,16.45,16.5,16.44,16.48,53766.0,16.0853,16.1341,16.0755,16.1146,53766.0
2022-09-20 14:30:00,16.48,16.52,16.43,16.51,64371.0,16.1146,16.1537,16.0657,16.1439,64371.0
2022-09-20 15:00:00,16.5,16.53,16.48,16.51,47503.0,16.1341,16.1635,16.1146,16.1439,47503.0
2022-09-20 15:30:00,16.51,16.54,16.45,16.46,278967.0,16.1439,16.1733,16.0853,16.095,278967.0
2022-09-21 09:30:00,16.6,16.66,16.47,16.49,63281.0,16.2319,16.2906,16.1048,16.1244,63281.0
2022-09-21 10:00:00,16.49,16.51,16.42,16.48,57233.0,16.1244,16.1439,16.0559,16.1146,57233.0
2022-09-21 10:30:00,16.48,16.48,16.37,16.38,40492.0,16.1146,16.1146,16.007,16.0168,40492.0
2022-09-21 11:00:00,16.38,16.39,16.32,16.32,50931.0,16.0168,16.0266,15.9581,15.9581,50931.0
2022-09-21 11:30:00,16.33,16.33,16.25,16.26,37448.0,15.9679,15.9679,15.8897,15.8995,37448.0
2022-09-21 12:00:00,16.25,16.29,16.24,16.27,34702.0,15.8897,15.9288,15.8799,15.9092,34702.0
2022-09-21 12:30:00,16.27,16.3,16.26,16.27,26479.0,15.9092,15.9386,15.8995,15.9092,26479.0
2022-09-21 13:00:00,16.27,16.35,16.26,16.32,47591.0,15.9092,15.9875,15.8995,15.9581,47591.0
2022-09-21 13:30:00,16.33,16.38,16.32,16.38,47066.0,15.9679,16.0168,15.9581,16.0168,47066.0
2022-09-21 14:00:00,16.39,16.39,16.05,16.14,111590.0,16.0266,16.0266,15.6941,15.7821,111590.0
2022-09-21 14:30:00,16.14,16.52,16.1,16.35,218669.0,15.7821,16.1537,15.743,15.9875,218669.0
2022-09-21 15:00:00,16.36,16.39,16.17,16.18,115214.0,15.9972,16.0266,15.8115,15.8212,115214.0
2022-09-21 15:30:00,16.17,16.17,15.99,16.0,314033.0,15.8115,15.8115,15.6355,15.6452,314033.0
2022-09-22 09:30:00,15.94,16.04,15.77,15.78,143053.0,15.5866,15.6843,15.4203,15.4301,143053.0
2022-09-22 10:00:00,15.78,15.84,15.76,15.8,72458.0,15.4301,15.4888,15.4106,15.4497,72458.0
2022-09-22 10:30:00,15.8,15.84,15.74,15.75,71267.0,15.4497,15.4888,15.391,15.4008,71267.0
2022-09-22 11:00:00,15.75,15.76,15.67,15.74,68263.0,15.4008,15.4106,15.3225,15.391,68263.0
2022-09-22 11:30:00,15.74,15.8,15.73,15.75,38156.0,15.391,15.4497,15.3812,15.4008,38156.0
2022-09-22 12:00:00,15.74,15.79,15.71,15.74,45510.0,15.391,15.4399,15.3617,15.391,45510.0
2022-09-22 12:30:00,15.73,15.78,15.71,15.75,67004.0,15.3812,15.4301,15.3617,15.4008,67004.0
2022-09-22 13:00:00,15.74,15.75,15.67,15.71,50728.0,15.391,15.4008,15.3225,15.3617,50728.0
2022-09-22 13:30:00,15.71,15.8,15.7,15.77,97505.0,15.3617,15.4497,15.3519,15.4203,97505.0
2022-09-22 14:00:00,15.77,15.79,15.66,15.68,70317.0,15.4203,15.4399,15.3128,15.3323,70317.0
2022-09-22 14:30:00,15.68,15.73,15.66,15.71,56983.0,15.3323,15.3812,15.3128,15.3617,56983.0
2022-09-22 15:00:00,15.71,15.77,15.7,15.74,107433.0,15.3617,15.4203,15.3519,15.391,107433.0
2022-09-22 15:30:00,15.75,15.8,15.68,15.68,397075.0,15.4008,15.4497,15.3323,15.3323,397075.0
2022-09-23 09:30:00,15.6,15.69,15.49,15.5,228120.0,15.2541,15.3421,15.1465,15.1563,228120.0
2022-09-23 10:00:00,15.5,15.58,15.45,15.5,160906.0,15.1563,15.2345,15.1074,15.1563,160906.0
2022-09-23 10:30:00,15.5,15.51,15.38,15.39,90703.0,15.1563,15.1661,15.039,15.0488,90703.0
2022-09-23 11:00:00,15.38,15.44,15.38,15.41,70995.0,15.039,15.0976,15.039,15.0683,70995.0
2022-09-23 11:30:00,15.4,15.43,15.29,15.32,65362.0,15.0585,15.0879,14.951,14.9803,65362.0
2022-09-23 12:00:00,15.32,15.32,15.23,15.24,57799.0,14.9803,14.9803,14.8923,14.9021,57799.0
2022-09-23 12:30:00,15.24,15.28,15.2,15.27,69064.0,14.9021,14.9412,14.863,14.9314,69064.0
2022-09-23 13:00:00,15.27,15.3,15.22,15.23,65332.0,14.9314,14.9607,14.8825,14.8923,65332.0
2022-09-23 13:30:00,15.23,15.31,15.22,15.29,141566.0,14.8923,14.9705,14.8825,14.951,141566.0
2022-09-23 14:00:00,15.29,15.34,15.21,15.25,128648.0,14.951,14.9999,14.8727,14.9119,128648.0
2022-09-23 14:30:00,15.25,15.26,15.17,15.19,65305.0,14.9119,14.9216,14.8336,14.8532,65305.0
2022-09-23 15:00:00,15.18,15.31,15.18,15.31,138165.0,14.8434,14.9705,14.8434,14.9705,138165.0
2022-09-23 15:30:00,15.31,15.35,15.27,15.33,346762.0,14.9705,15.0096,14.9314,14.9901,346762.0
2022-09-26 09:30:00,15.21,15.45,15.2,15.37,165465.0,14.8727,15.1074,14.863,15.0292,165465.0
2022-09-26 10:00:00,15.38,15.42,15.25,15.42,188754.0,15.039,15.0781,14.9119,15.0781,188754.0
2022-09-26 10:30:00,15.42,15.42,15.29,15.31,159548.0,15.0781,15.0781,14.951,14.9705,159548.0
2022-09-26 11:00:00,15.31,15.31,15.14,15.18,97411.0,14.9705,14.9705,14.8043,14.8434,97411.0
2022-09-26 11:30:00,15.19,15.22,15.15,15.18,85297.0,14.8532,14.8825,14.8141,14.8434,85297.0
2022-09-26 12:00:00,15.19,15.19,15.08,15.09,81699.0,14.8532,14.8532,14.7456,14.7554,81699.0
2022-09-26 12:30:00,15.08,15.16,15.07,15.15,60048.0,14.7456,14.8239,14.7358,14.8141,60048.0
2022-09-26 13:00:00,15.15,15.17,15.02,15.05,89518.0,14.8141,14.8336,14.687,14.7163,89518.0
2022-09-26 13:30:00,15.05,15.1,15.01,15.03,200831.0,14.7163,14.7652,14.6772,14.6967,200831.0
2022-09-26 14:00:00,15.03,15.13,15.02,15.07,89416.0,14.6967,14.7945,14.687,14.7358,89416.0
2022-09-26 14:30:00,15.06,15.19,15.06,15.15,106544.0,14.7261,14.8532,14.7261,14.8141,106544.0
2022-09-26 15:00:00,15.15,15.18,15.09,15.11,104649.0,14.8141,14.8434,14.7554,14.775,104649.0
2022-09-26 15:30:00,15.1,15.12,15.02,15.04,391941.0,14.7652,14.7847,14.687,14.7065,391941.0
2022-09-27 09:30:00,15.06,15.28,15.06,15.26,154829.0,14.7261,14.9412,14.7261,14.9216,154829.0
2022-09-27 10:00:00,15.26,15.28,15.14,15.23,178292.0,14.9216,14.9412,14.8043,14.8923,178292.0
2022-09-27 10:30:00,15.23,15.35,15.22,15.32,125543.0,14.8923,15.0096,14.8825,14.9803,125543.0
2022-09-27 11:00:00,15.32,15.36,15.21,15.25,113646.0,14.9803,15.0194,14.8727,14.9119,113646.0
2022-09-27 11:30:00,15.24,15.26,15.15,15.15,40937.0,14.9021,14.9216,14.8141,14.8141,40937.0
2022-09-27 12:00:00,15.14,15.16,15.01,15.04,75033.0,14.8043,14.8239,14.6772,14.7065,75033.0
2022-09-27 12:30:00,15.04,15.05,14.99,15.03,45032.0,14.7065,14.7163,14.6576,14.6967,45032.0
2022-09-27 13:00:00,15.03,15.03,14.96,14.97,77754.0,14.6967,14.6967,14.6283,14.6381,77754.0
2022-09-27 13:30:00,14.97,14.99,14.91,14.95,51984.0,14.6381,14.6576,14.5794,14.6185,51984.0
2022-09-27 14:00:00,14.95,14.98,14.89,14.92,64124.0,14.6185,14.6478,14.5598,14.5892,64124.0
2022-09-27 14:30:00,14.92,15.03,14.89,15.0,73013.0,14.5892,14.6967,14.5598,14.6674,73013.0
2022-09-27 15:00:00,15.0,15.0,14.93,14.95,122312.0,14.6674,14.6674,14.599,14.6185,122312.0
2022-09-27 15:30:00,14.96,14.97,14.92,14.95,385374.0,14.6283,14.6381,14.5892,14.6185,385374.0
2022-09-28 09:30:00,15.0,15.23,14.98,15.21,157646.0,14.6674,14.8923,14.6478,14.8727,157646.0
2022-09-28 10:00:00,15.21,15.28,15.12,15.28,99503.0,14.8727,14.9412,14.7847,14.9412,99503.0
2022-09-28 10:30:00,15.27,15.35,15.26,15.27,84878.0,14.9314,15.0096,14.9216,14.9314,84878.0
2022-09-28 11:00:00,15.27,15.36,15.24,15.32,67715.0,14.9314,15.0194,14.9021,14.9803,67715.0
2022-09-28 11:30:00,15.32,15.36,15.24,15.33,62879.0,14.9803,15.0194,14.9021,14.9901,62879.0
2022-09-28 12:00:00,15.33,15.39,15.3,15.32,70992.0,14.9901,15.0488,14.9607,14.9803,70992.0
2022-09-28 12:30:00,15.32,15.37,15.3,15.32,46341.0,14.9803,15.0292,14.9607,14.9803,46341.0
2022-09-28 13:00:00,15.32,15.37,15.3,15.37,55503.0,14.9803,15.0292,14.9607,15.0292,55503.0
2022-09-28 13:30:00,15.38,15.42,15.36,15.41,75007.0,15.039,15.0781,15.0194,15.0683,75007.0
2022-09-28 14:00:00,15.41,15.48,15.38,15.39,84496.0,15.0683,15.1368,15.039,15.0488,84496.0
2022-09-28 14:30:00,15.39,15.42,15.37,15.41,47114.0,15.0488,15.0781,15.0292,15.0683,47114.0
2022-09-28 15:00:00,15.41,15.46,15.39,15.41,70774.0,15.0683,15.1172,15.0488,15.0683,70774.0
2022-09-28 15:30:00,15.4,15.48,15.37,15.38,276282.0,15.0585,15.1368,15.0292,15.039,276282.0
2022-09-29 09:30:00,15.08,15.24,14.94,15.01,95454.0,14.7456,14.9021,14.6087,14.6772,95454.0
2022-09-29 10:00:00,15.0,15.04,14.95,15.01,84236.0,14.6674,14.7065,14.6185,14.6772,84236.0
2022-09-29 10:30:00,15.01,15.07,14.99,15.03,101732.0,14.6772,14.7358,14.6576,14.6967,101732.0
2022-09-29 11:00:00,15.04,15.09,15.02,15.04,65341.0,14.7065,14.7554,14.687,14.7065,65341.0
2022-09-29 11:30:00,15.05,15.15,15.03,15.12,64674.0,14.7163,14.8141,14.6967,14.7847,64674.0
2022-09-29 12:00:00,15.12,15.13,15.04,15.08,68583.0,14.7847,14.7945,14.7065,14.7456,68583.0
2022-09-29 12:30:00,15.09,15.11,15.04,15.04,51894.0,14.7554,14.775,14.7065,14.7065,51894.0
2022-09-29 13:00:00,15.05,15.05,14.99,15.0,68439.0,14.7163,14.7163,14.6576,14.6674,68439.0
2022-09-29 13:30:00,15.0,15.03,14.89,14.89,102956.0,14.6674,14.6967,14.5598,14.5598,102956.0
2022-09-29 14:00:00,14.9,14.95,14.87,14.93,162659.0,14.5696,14.6185,14.5403,14.599,162659.0
2022-09-29 14:30:00,14.94,15.01,14.93,14.98,143089.0,14.6087,14.6772,14.599,14.6478,143089.0
2022-09-29 15:00:00,14.98,15.04,14.97,15.02,107149.0,14.6478,14.7065,14.6381,14.687,107149.0
2022-09-29 15:30:00,15.02,15.1,15.01,15.05,356866.0,14.687,14.7652,14.6772,14.7163,356866.0
2022-09-30 09:30:00,15.13,15.26,15.0,15.25,246202.0,14.7945,14.9216,14.6674,14.9119,246202.0
2022-09-30 10:00:00,15.25,15.28,15.15,15.21,153137.0,14.9119,14.9412,14.8141,14.8727,153137.0
2022-09-30 10:30:00,15.21,15.33,15.19,15.32,126327.0,14.8727,14.9901,14.8532,14.9803,126327.0
2022-09-30 11:00:00,15.33,15.38,15.29,15.34,113575.0,14.9901,15.039,14.951,14.9999,113575.0
2022-09-30 11:30:00,15.34,15.37,15.31,15.35,72925.0,14.9999,15.0292,14.9705,15.0096,72925.0
2022-09-30 12:00:00,15.35,15.36,15.29,15.34,122874.0,15.0096,15.0194,14.951,14.9999,122874.0
2022-09-30 12:30:00,15.34,15.42,15.33,15.39,101612.0,14.9999,15.0781,14.9901,15.0488,101612.0
2022-09-30 13:00:00,15.39,15.41,15.36,15.4,87831.0,15.0488,15.0683,15.0194,15.0585,87831.0
2022-09-30 13:30:00,15.4,15.41,15.31,15.32,128015.0,15.0585,15.0683,14.9705,14.9803,128015.0
2022-09-30 14:00:00,15.31,15.33,15.25,15.27,79563.0,14.9705,14.9901,14.9119,14.9314,79563.0
2022-09-30 14:30:00,15.27,15.3,15.21,15.22,102075.0,14.9314,14.9607,14.8727,14.8825,102075.0
2022-09-30 15:00:00,15.21,15.28,15.19,15.25,158905.0,14.8727,14.9412,14.8532,14.9119,158905.0
2022-09-30 15:30:00,15.25,15.26,15.09,15.11,748110.0,14.9119,14.9216,14.7554,14.775,748110.0
2022-10-03 09:30:00,15.35,15.41,15.22,15.32,196077.0,15.0096,15.0683,14.8825,14.9803,196077.0
2022-10-03 10:00:00,15.32,15.53,15.31,15.49,129587.0,14.9803,15.1856,14.9705,15.1465,129587.0
2022-10-03 10:30:00,15.49,15.51,15.37,15.4,124114.0,15.1465,15.1661,15.0292,15.0585,124114.0
2022-10-03 11:00:00,15.39,15.49,15.39,15.45,85716.0,15.0488,15.1465,15.0488,15.1074,85716.0
2022-10-03 11:30:00,15.45,15.48,15.39,15.41,82629.0,15.1074,15.1368,15.0488,15.0683,82629.0
2022-10-03 12:00:00,15.42,15.49,15.42,15.46,128237.0,15.0781,15.1465,15.0781,15.1172,128237.0
2022-10-03 12:30:00,15.46,15.5,15.44,15.5,81241.0,15.1172,15.1563,15.0976,15.1563,81241.0
2022-10-03 13:00:00,15.5,15.57,15.5,15.54,66727.0,15.1563,15.2248,15.1563,15.1954,66727.0
2022-10-03 13:30:00,15.54,15.59,15.54,15.54,62491.0,15.1954,15.2443,15.1954,15.1954,62491.0
2022-10-03 14:00:00,15.54,15.64,15.53,15.64,85164.0,15.1954,15.2932,15.1856,15.2932,85164.0
2022-10-03 14:30:00,15.64,15.67,15.62,15.66,82211.0,15.2932,15.3225,15.2737,15.3128,82211.0
2022-10-03 15:00:00,15.66,15.68,15.62,15.67,88857.0,15.3128,15.3323,15.2737,15.3225,88857.0
2022-10-03 15:30:00,15.67,15.67,15.59,15.64,317482.0,15.3225,15.3225,15.2443,15.2932,317482.0
2022-10-04 09:30:00,15.86,15.99,15.82,15.95,212946.0,15.5083,15.6355,15.4692,15.5963,212946.0
2022-10-04 10:00:00,15.96,16.03,15.93,15.96,108235.0,15.6061,15.6746,15.5768,15.6061,108235.0
2022-10-04 10:30:00,15.96,16.07,15.92,16.06,121282.0,15.6061,15.7137,15.567,15.7039,121282.0
2022-10-04 11:00:00,16.06,16.19,16.03,16.18,153667.0,15.7039,15.831,15.6746,15.8212,153667.0
2022-10-04 11:30:00,16.18,16.22,16.15,16.21,127252.0,15.8212,15.8604,15.7919,15.8506,127252.0
2022-10-04 12:00:00,16.21,16.29,16.2,16.24,90215.0,15.8506,15.9288,15.8408,15.8799,90215.0
2022-10-04 12:30:00,16.25,16.28,16.2,16.21,54481.0,15.8897,15.919,15.8408,15.8506,54481.0
2022-10-04 13:00:00,16.21,16.23,16.13,16.2,82552.0,15.8506,15.8701,15.7723,15.8408,82552.0
2022-10-04 13:30:00,16.2,16.27,16.16,16.23,119405.0,15.8408,15.9092,15.8017,15.8701,119405.0
2022-10-04 14:00:00,16.24,16.35,16.23,16.3,345250.0,15.8799,15.9875,15.8701,15.9386,345250.0
2022-10-04 14:30:00,16.31,16.38,16.27,16.38,342526.0,15.9484,16.0168,15.9092,16.0168,342526.0
2022-10-04 15:00:00,16.38,16.4,16.26,16.29,283014.0,16.0168,16.0364,15.8995,15.9288,283014.0
2022-10-04 15:30:00,16.28,16.4,16.26,16.39,629335.0,15.919,16.0364,15.8995,16.0266,629335.0
2022-10-05 09:30:00,16.05,16.26,16.04,16.11,175246.0,15.6941,15.8995,15.6843,15.7528,175246.0
2022-10-05 10:00:00,16.11,16.11,15.97,16.0,112413.0,15.7528,15.7528,15.6159,15.6452,112413.0
2022-10-05 10:30:00,15.99,16.05,15.96,16.02,71218.0,15.6355,15.6941,15.6061,15.6648,71218.0
2022-10-05 11:00:00,16.01,16.11,16.01,16.09,79972.0,15.655,15.7528,15.655,15.7332,79972.0
2022-10-05 11:30:00,16.09,16.12,16.06,16.09,58570.0,15.7332,15.7626,15.7039,15.7332,58570.0
2022-10-05 12:00:00,16.09,16.18,16.06,16.16,72829.0,15.7332,15.8212,15.7039,15.8017,72829.0
2022-10-05 12:30:00,16.15,16.18,16.12,16.16,65428.0,15.7919,15.8212,15.7626,15.8017,65428.0
2022-10-05 13:00:00,16.15,16.22,16.14,16.18,65714.0,15.7919,15.8604,15.7821,15.8212,65714.0
2022-10-05 13:30:00,16.18,16.18,16.11,16.11,62710.0,15.8212,15.8212,15.7528,15.7528,62710.0
2022-10-05 14:00:00,16.11,16.16,16.1,16.14,66623.0,15.7528,15.8017,15.743,15.7821,66623.0
2022-10-05 14:30:00,16.14,16.15,16.1,16.12,79808.0,15.7821,15.7919,15.743,15.7626,79808.0
2022-10-05 15:00:00,16.13,16.17,16.12,16.15,90154.0,15.7723,15.8115,15.7626,15.7919,90154.0
2022-10-05 15:30:00,16.16,16.2,16.1,16.14,308288.0,15.8017,15.8408,15.743,15.7821,308288.0
2022-10-06 09:30:00,16.35,16.35,16.03,16.11,154437.0,15.9875,15.9875,15.6746,15.7528,154437.0
2022-10-06 10:00:00,16.11,16.11,15.9,15.9,87783.0,15.7528,15.7528,15.5474,15.5474,87783.0
2022-10-06 10:30:00,15.9,16.01,15.84,16.0,59230.0,15.5474,15.655,15.4888,15.6452,59230.0
2022-10-06 11:00:00,16.0,16.07,15.96,16.05,66652.0,15.6452,15.7137,15.6061,15.6941,66652.0
2022-10-06 11:30:00,16.04,16.08,15.98,15.99,102401.0,15.6843,15.7235,15.6257,15.6355,102401.0
2022-10-06 12:00:00,15.99,15.99,15.92,15.97,43374.0,15.6355,15.6355,15.567,15.6159,43374.0
2022-10-06 12:30:00,15.97,16.04,15.95,16.0,37151.0,15.6159,15.6843,15.5963,15.6452,37151.0
2022-10-06 13:00:00,16.0,16.06,15.97,16.06,58416.0,15.6452,15.7039,15.6159,15.7039,58416.0
2022-10-06 13:30:00,16.06,16.06,16.0,16.02,40893.0,15.7039,15.7039,15.6452,15.6648,40893.0
2022-10-06 14:00:00,16.01,16.02,15.94,15.96,47648.0,15.655,15.6648,15.5866,15.6061,47648.0
2022-10-06 14:30:00,15.96,15.97,15.89,15.92,50943.0,15.6061,15.6159,15.5377,15.567,50943.0
2022-10-06 15:00:00,15.92,15.93,15.88,15.93,61929.0,15.567,15.5768,15.5279,15.5768,61929.0
2022-10-06 15:30:00,15.94,15.94,15.86,15.89,151200.0,15.5866,15.5866,15.5083,15.5377,151200.0
2022-10-07 09:30:00,15.72,15.82,15.53,15.53,133092.0,15.3714,15.4692,15.1856,15.1856,133092.0
2022-10-07 10:00:00,15.53,15.68,15.52,15.64,133958.0,15.1856,15.3323,15.1759,15.2932,133958.0
2022-10-07 10:30:00,15.65,15.76,15.62,15.73,79753.0,15.303,15.4106,15.2737,15.3812,79753.0
2022-10-07 11:00:00,15.73,15.74,15.6,15.62,41721.0,15.3812,15.391,15.2541,15.2737,41721.0
2022-10-07 11:30:00,15.63,15.63,15.57,15.61,49682.0,15.2834,15.2834,15.2248,15.2639,49682.0
2022-10-07 12:00:00,15.6,15.62,15.57,15.57,41257.0,15.2541,15.2737,15.2248,15.2248,41257.0
2022-10-07 12:30:00,15.57,15.57,15.49,15.54,58159.0,15.2248,15.2248,15.1465,15.1954,58159.0
2022-10-07 13:00:00,15.54,15.59,15.52,15.56,36883.0,15.1954,15.2443,15.1759,15.215,36883.0
2022-10-07 13:30:00,15.56,15.57,15.53,15.54,38254.0,15.215,15.2248,15.1856,15.1954,38254.0
2022-10-07 14:00:00,15.54,15.57,15.52,15.53,49368.0,15.1954,15.2248,15.1759,15.1856,49368.0
2022-10-07 14:30:00,15.53,15.55,15.51,15.53,44229.0,15.1856,15.2052,15.1661,15.1856,44229.0
2022-10-07 15:00:00,15.53,15.56,15.46,15.5,78603.0,15.1856,15.215,15.1172,15.1563,78603.0
2022-10-07 15:30:00,15.5,15.57,15.47,15.56,251960.0,15.1563,15.2248,15.127,15.215,251960.0
2022-10-10 09:30:00,15.64,15.74,15.54,15.57,75789.0,15.2932,15.391,15.1954,15.2248,75789.0
2022-10-10 10:00:00,15.57,15.65,15.55,15.63,47281.0,15.2248,15.303,15.2052,15.2834,47281.0
2022-10-10 10:30:00,15.64,15.64,15.53,15.55,47599.0,15.2932,15.2932,15.1856,15.2052,47599.0
2022-10-10 11:00:00,15.55,15.59,15.52,15.58,38339.0,15.2052,15.2443,15.1759,15.2345,38339.0
2022-10-10 11:30:00,15.58,15.62,15.53,15.59,42612.0,15.2345,15.2737,15.1856,15.2443,42612.0
2022-10-10 12:00:00,15.59,15.59,15.47,15.48,26390.0,15.2443,15.2443,15.127,15.1368,26390.0
2022-10-10 12:30:00,15.48,15.49,15.43,15.44,56295.0,15.1368,15.1465,15.0879,15.0976,56295.0
2022-10-10 13:00:00,15.44,15.45,15.39,15.45,38358.0,15.0976,15.1074,15.0488,15.1074,38358.0
2022-10-10 13:30:00,15.45,15.6,15.44,15.58,49244.0,15.1074,15.2541,15.0976,15.2345,49244.0
2022-10-10 14:00:00,15.58,15.58,15.49,15.51,50139.0,15.2345,15.2345,15.1465,15.1661,50139.0
2022-10-10 14:30:00,15.52,15.56,15.5,15.53,42326.0,15.1759,15.215,15.1563,15.1856,42326.0
2022-10-10 15:00:00,15.53,15.55,15.48,15.49,58041.0,15.1856,15.2052,15.1368,15.1465,58041.0
2022-10-10 15:30:00,15.49,15.55,15.47,15.5,187685.0,15.1465,15.2052,15.127,15.1563,187685.0
2022-10-11 09:30:00,15.35,15.51,15.33,15.35,130016.0,15.0096,15.1661,14.9901,15.0096,130016.0
2022-10-11 10:00:00,15.35,15.38,15.22,15.35,76090.0,15.0096,15.039,14.8825,15.0096,76090.0
2022-10-11 10:30:00,15.35,15.44,15.34,15.4,62225.0,15.0096,15.0976,14.9999,15.0585,62225.0
2022-10-11 11:00:00,15.4,15.57,15.39,15.56,103951.0,15.0585,15.2248,15.0488,15.215,103951.0
2022-10-11 11:30:00,15.56,15.69,15.56,15.67,141508.0,15.215,15.3421,15.215,15.3225,141508.0
2022-10-11 12:00:00,15.67,15.71,15.58,15.7,89803.0,15.3225,15.3617,15.2345,15.3519,89803.0
2022-10-11 12:30:00,15.7,15.75,15.68,15.69,48258.0,15.3519,15.4008,15.3323,15.3421,48258.0
2022-10-11 13:00:00,15.7,15.72,15.65,15.67,94149.0,15.3519,15.3714,15.303,15.3225,94149.0
2022-10-11 13:30:00,15.67,15.69,15.64,15.66,93521.0,15.3225,15.3421,15.2932,15.3128,93521.0
2022-10-11 14:00:00,15.66,15.7,15.61,15.63,94726.0,15.3128,15.3519,15.2639,15.2834,94726.0
2022-10-11 14:30:00,15.63,15.67,15.45,15.46,105340.0,15.2834,15.3225,15.1074,15.1172,105340.0
2022-10-11 15:00:00,15.46,15.47,15.38,15.43,128612.0,15.1172,15.127,15.039,15.0879,128612.0
2022-10-11 15:30:00,15.42,15.5,15.39,15.46,306915.0,15.0781,15.1563,15.0488,15.1172,306915.0
2022-10-12 09:30:00,15.46,15.54,15.33,15.41,213259.0,15.1172,15.1954,14.9901,15.0683,213259.0
2022-10-12 10:00:00,15.41,15.45,15.34,15.39,70591.0,15.0683,15.1074,14.9999,15.0488,70591.0
2022-10-12 10:30:00,15.38,15.4,15.3,15.35,67600.0,15.039,15.0585,14.9607,15.0096,67600.0
2022-10-12 11:00:00,15.35,15.51,15.34,15.5,69281.0,15.0096,15.1661,14.9999,15.1563,69281.0
2022-10-12 11:30:00,15.5,15.58,15.49,15.55,66555.0,15.1563,15.2345,15.1465,15.2052,66555.0
2022-10-12 12:00:00,15.55,15.6,15.51,15.53,76833.0,15.2052,15.2541,15.1661,15.1856,76833.0
2022-10-12 12:30:00,15.53,15.56,15.51,15.56,56501.0,15.1856,15.215,15.1661,15.215,56501.0
2022-10-12 13:00:00,15.56,15.56,15.49,15.52,28600.0,15.215,15.215,15.1465,15.1759,28600.0
2022-10-12 13:30:00,15.51,15.51,15.44,15.46,46228.0,15.1661,15.1661,15.0976,15.1172,46228.0
2022-10-12 14:00:00,15.46,15.55,15.45,15.55,120519.0,15.1172,15.2052,15.1074,15.2052,120519.0
2022-10-12 14:30:00,15.55,15.57,15.46,15.47,52056.0,15.2052,15.2248,15.1172,15.127,52056.0
2022-10-12 15:00:00,15.47,15.55,15.47,15.52,95393.0,15.127,15.2052,15.127,15.1759,95393.0
2022-10-12 15:30:00,15.51,15.58,15.5,15.51,382026.0,15.1661,15.2345,15.1563,15.1661,382026.0
2022-10-13 09:30:00,15.24,15.28,15.04,15.23,147053.0,14.9021,14.9412,14.7065,14.8923,147053.0
2022-10-13 10:00:00,15.23,15.27,15.13,15.15,110274.0,14.8923,14.9314,14.7945,14.8141,110274.0
2022-10-13 10:30:00,15.15,15.24,15.08,15.21,125379.0,14.8141,14.9021,14.7456,14.8727,125379.0
2022-10-13 11:00:00,15.21,15.56,15.17,15.5,145567.0,14.8727,15.215,14.8336,15.1563,145567.0
2022-10-13 11:30:00,15.51,15.7,15.49,15.63,115622.0,15.1661,15.3519,15.1465,15.2834,115622.0
2022-10-13 12:00:00,15.64,15.68,15.56,15.61,123808.0,15.2932,15.3323,15.215,15.2639,123808.0
2022-10-13 12:30:00,15.61,15.71,15.6,15.7,81243.0,15.2639,15.3617,15.2541,15.3519,81243.0
2022-10-13 13:00:00,15.7,15.82,15.69,15.8,76861.0,15.3519,15.4692,15.3421,15.4497,76861.0
2022-10-13 13:30:00,15.8,15.87,15.8,15.86,117782.0,15.4497,15.5181,15.4497,15.5083,117782.0
2022-10-13 14:00:00,15.86,15.89,15.8,15.83,103833.0,15.5083,15.5377,15.4497,15.479,103833.0
2022-10-13 14:30:00,15.84,15.94,15.83,15.93,83400.0,15.4888,15.5866,15.479,15.5768,83400.0
2022-10-13 15:00:00,15.92,15.97,15.89,15.94,129353.0,15.567,15.6159,15.5377,15.5866,129353.0
2022-10-13 15:30:00,15.94,15.99,15.91,15.93,585891.0,15.5866,15.6355,15.5572,15.5768,585891.0
2022-10-14 09:30:00,16.01,16.19,15.96,16.05,175755.0,15.655,15.831,15.6061,15.6941,175755.0
2022-10-14 10:00:00,16.05,16.05,15.78,15.84,181692.0,15.6941,15.6941,15.4301,15.4888,181692.0
2022-10-14 10:30:00,15.84,15.92,15.82,15.9,132224.0,15.4888,15.567,15.4692,15.5474,132224.0
2022-10-14 11:00:00,15.9,15.97,15.82,15.9,149250.0,15.5474,15.6159,15.4692,15.5474,149250.0
2022-10-14 11:30:00,15.89,15.89,15.78,15.81,134254.0,15.5377,15.5377,15.4301,15.4594,134254.0
2022-10-14 12:00:00,15.8,15.85,15.76,15.82,128750.0,15.4497,15.4986,15.4106,15.4692,128750.0
2022-10-14 12:30:00,15.83,15.92,15.82,15.84,154623.0,15.479,15.567,15.4692,15.4888,154623.0
2022-10-14 13:00:00,15.84,15.87,15.79,15.83,136488.0,15.4888,15.5181,15.4399,15.479,136488.0
2022-10-14 13:30:00,15.83,15.87,15.81,15.86,131632.0,15.479,15.5181,15.4594,15.5083,131632.0
2022-10-14 14:00:00,15.87,15.87,15.75,15.76,131682.0,15.5181,15.5181,15.4008,15.4106,131682.0
2022-10-14 14:30:00,15.75,15.77,15.71,15.73,136885.0,15.4008,15.4203,15.3617,15.3812,136885.0
2022-10-14 15:00:00,15.73,15.77,15.65,15.67,170168.0,15.3812,15.4203,15.303,15.3225,170168.0
2022-10-14 15:30:00,15.67,15.71,15.56,15.6,547953.0,15.3225,15.3617,15.215,15.2541,547953.0
2022-10-17 09:30:00,16.25,16.83,16.15,16.72,1874799.0,15.8897,16.4568,15.7919,16.3493,1874799.0
2022-10-17 10:00:00,16.72,16.82,16.6,16.71,696774.0,16.3493,16.447,16.2319,16.3395,696774.0
2022-10-17 10:30:00,16.71,16.71,16.38,16.41,862122.0,16.3395,16.3395,16.0168,16.0461,862122.0
2022-10-17 11:00:00,16.41,16.45,16.33,16.42,386063.0,16.0461,16.0853,15.9679,16.0559,386063.0
2022-10-17 11:30:00,16.42,16.56,16.41,16.53,233425.0,16.0559,16.1928,16.0461,16.1635,233425.0
2022-10-17 12:00:00,16.53,16.55,16.37,16.4,315933.0,16.1635,16.183,16.007,16.0364,315933.0
2022-10-17 12:30:00,16.4,16.41,16.29,16.31,149550.0,16.0364,16.0461,15.9288,15.9484,149550.0
2022-10-17 13:00:00,16.31,16.33,16.24,16.28,222226.0,15.9484,15.9679,15.8799,15.919,222226.0
2022-10-17 13:30:00,16.28,16.32,16.25,16.25,190523.0,15.919,15.9581,15.8897,15.8897,190523.0
2022-10-17 14:00:00,16.25,16.28,16.17,16.2,263258.0,15.8897,15.919,15.8115,15.8408,263258.0
2022-10-17 14:30:00,16.2,16.21,16.13,16.14,299868.0,15.8408,15.8506,15.7723,15.7821,299868.0
2022-10-17 15:00:00,16.14,16.18,16.12,16.16,394601.0,15.7821,15.8212,15.7626,15.8017,394601.0
2022-10-17 15:30:00,16.16,16.23,16.12,16.14,935725.0,15.8017,15.8701,15.7626,15.7821,935725.0
2022-10-18 09:30:00,16.45,16.69,16.38,16.67,285602.0,16.0853,16.3199,16.0168,16.3004,285602.0
2022-10-18 10:00:00,16.67,16.74,16.52,16.52,190267.0,16.3004,16.3688,16.1537,16.1537,190267.0
2022-10-18 10:30:00,16.53,16.53,16.3,16.32,344380.0,16.1635,16.1635,15.9386,15.9581,344380.0
2022-10-18 11:00:00,16.31,16.37,16.18,16.21,238091.0,15.9484,16.007,15.8212,15.8506,238091.0
2022-10-18 11:30:00,16.2,16.21,16.13,16.18,171195.0,15.8408,15.8506,15.7723,15.8212,171195.0
2022-10-18 12:00:00,16.18,16.24,16.11,16.17,129479.0,15.8212,15.8799,15.7528,15.8115,129479.0
2022-10-18 12:30:00,16.16,16.21,16.14,16.14,121920.0,15.8017,15.8506,15.7821,15.7821,121920.0
2022-10-18 13:00:00,16.15,16.15,16.08,16.14,158818.0,15.7919,15.7919,15.7235,15.7821,158818.0
2022-10-18 13:30:00,16.14,16.2,16.12,16.2,198773.0,15.7821,15.8408,15.7626,15.8408,198773.0
2022-10-18 14:00:00,16.19,16.22,16.14,16.21,186945.0,15.831,15.8604,15.7821,15.8506,186945.0
2022-10-18 14:30:00,16.21,16.21,16.06,16.13,195080.0,15.8506,15.8506,15.7039,15.7723,195080.0
2022-10-18 15:00:00,16.13,16.16,16.08,16.13,279910.0,15.7723,15.8017,15.7235,15.7723,279910.0
2022-10-18 15:30:00,16.13,16.26,16.12,16.26,643033.0,15.7723,15.8995,15.7626,15.8995,643033.0
2022-10-19 09:30:00,16.4,16.69,16.35,16.41,410330.0,16.0364,16.3199,15.9875,16.0461,410330.0
2022-10-19 10:00:00,16.41,16.74,16.38,16.73,226322.0,16.0461,16.3688,16.0168,16.359,226322.0
2022-10-19 10:30:00,16.74,16.75,16.64,16.66,259269.0,16.3688,16.3786,16.271,16.2906,259269.0
2022-10-19 11:00:00,16.66,16.73,16.64,16.68,166095.0,16.2906,16.359,16.271,16.3102,166095.0
2022-10-19 11:30:00,16.69,16.75,16.6,16.7,207957.0,16.3199,16.3786,16.2319,16.3297,207957.0
2022-10-19 12:00:00,16.71,16.76,16.65,16.66,319077.0,16.3395,16.3884,16.2808,16.2906,319077.0
2022-10-19 12:30:00,16.66,16.69,16.53,16.54,176932.0,16.2906,16.3199,16.1635,16.1733,176932.0
2022-10-19 13:00:00,16.54,16.58,16.48,16.54,159718.0,16.1733,16.2124,16.1146,16.1733,159718.0
2022-10-19 13:30:00,16.54,16.58,16.5,16.57,158307.0,16.1733,16.2124,16.1341,16.2026,158307.0
2022-10-19 14:00:00,16.57,16.62,16.56,16.61,213732.0,16.2026,16.2515,16.1928,16.2417,213732.0
2022-10-19 14:30:00,16.61,16.62,16.56,16.57,196708.0,16.2417,16.2515,16.1928,16.2026,196708.0
2022-10-19 15:00:00,16.57,16.62,16.54,16.57,212186.0,16.2026,16.2515,16.1733,16.2026,212186.0
2022-10-19 15:30:00,16.57,16.62,16.56,16.61,605035.0,16.2026,16.2515,16.1928,16.2417,605035.0
2022-10-20 09:30:00,16.55,16.67,16.39,16.61,263070.0,16.183,16.3004,16.0266,16.2417,263070.0
2022-10-20 10:00:00,16.61,16.79,16.61,16.77,158484.0,16.2417,16.4177,16.2417,16.3982,158484.0
2022-10-20 10:30:00,16.77,16.8,16.72,16.78,158228.0,16.3982,16.4275,16.3493,16.4079,158228.0
2022-10-20 11:00:00,16.78,16.87,16.77,16.82,241076.0,16.4079,16.4959,16.3982,16.447,241076.0
2022-10-20 11:30:00,16.82,16.9,16.82,16.86,166305.0,16.447,16.5253,16.447,16.4862,166305.0
2022-10-20 12:00:00,16.86,16.88,16.79,16.83,372106.0,16.4862,16.5057,16.4177,16.4568,372106.0
2022-10-20 12:30:00,16.83,16.83,16.75,16.76,155499.0,16.4568,16.4568,16.3786,16.3884,155499.0
2022-10-20 13:00:00,16.76,16.78,16.7,16.74,167022.0,16.3884,16.4079,16.3297,16.3688,167022.0
2022-10-20 13:30:00,16.74,16.75,16.64,16.68,172723.0,16.3688,16.3786,16.271,16.3102,172723.0
2022-10-20 14:00:00,16.68,16.68,16.6,16.63,183041.0,16.3102,16.3102,16.2319,16.2613,183041.0
2022-10-20 14:30:00,16.62,16.68,16.59,16.66,201192.0,16.2515,16.3102,16.2221,16.2906,201192.0
2022-10-20 15:00:00,16.66,16.71,16.65,16.69,206116.0,16.2906,16.3395,16.2808,16.3199,206116.0
2022-10-20 15:30:00,16.69,16.76,16.67,16.7,513767.0,16.3199,16.3884,16.3004,16.3297,513767.0
2022-10-21 09:30:00,16.66,16.89,16.5,16.89,479662.0,16.2906,16.5155,16.1341,16.5155,479662.0
2022-10-21 10:00:00,16.89,16.95,16.78,16.78,305970.0,16.5155,16.5742,16.4079,16.4079,305970.0
2022-10-21 10:30:00,16.78,16.84,16.72,16.75,314976.0,16.4079,16.4666,16.3493,16.3786,314976.0
2022-10-21 11:00:00,16.74,16.82,16.7,16.8,220718.0,16.3688,16.447,16.3297,16.4275,220718.0
2022-10-21 11:30:00,16.8,16.88,16.77,16.87,173142.0,16.4275,16.5057,16.3982,16.4959,173142.0
2022-10-21 12:00:00,16.87,16.97,16.85,16.85,216249.0,16.4959,16.5937,16.4764,16.4764,216249.0
2022-10-21 12:30:00,16.85,17.05,16.85,17.03,188850.0,16.4764,16.6719,16.4764,16.6524,188850.0
2022-10-21 13:00:00,17.03,17.09,17.02,17.07,136339.0,16.6524,16.7111,16.6426,16.6915,136339.0
2022-10-21 13:30:00,17.08,17.16,17.06,17.14,127191.0,16.7013,16.7795,16.6817,16.76,127191.0
2022-10-21 14:00:00,17.14,17.15,17.05,17.1,141941.0,16.76,16.7697,16.6719,16.7208,141941.0
2022-10-21 14:30:00,17.1,17.14,17.08,17.14,133956.0,16.7208,16.76,16.7013,16.76,133956.0
2022-10-21 15:00:00,17.14,17.2,17.13,17.18,153406.0,16.76,16.8186,16.7502,16.7991,153406.0
2022-10-21 15:30:00,17.19,17.22,17.16,17.19,494571.0,16.8088,16.8382,16.7795,16.8088,494571.0
2022-10-24 09:30:00,17.36,17.36,16.89,16.98,333787.0,16.9751,16.9751,16.5155,16.6035,333787.0
2022-10-24 10:00:00,16.98,16.98,16.81,16.85,202831.0,16.6035,16.6035,16.4373,16.4764,202831.0
2022-10-24 10:30:00,16.86,16.9,16.76,16.79,142848.0,16.4862,16.5253,16.3884,16.4177,142848.0
2022-10-24 11:00:00,16.79,16.83,16.71,16.82,129819.0,16.4177,16.4568,16.3395,16.447,129819.0
2022-10-24 11:30:00,16.82,16.86,16.76,16.85,97538.0,16.447,16.4862,16.3884,16.4764,97538.0
2022-10-24 12:00:00,16.84,16.88,16.83,16.85,160359.0,16.4666,16.5057,16.4568,16.4764,160359.0
2022-10-24 12:30:00,16.85,16.86,16.78,16.79,60677.0,16.4764,16.4862,16.4079,16.4177,60677.0
2022-10-24 13:00:00,16.79,16.8,16.72,16.73,121132.0,16.4177,16.4275,16.3493,16.359,121132.0
2022-10-24 13:30:00,16.73,16.76,16.7,16.76,183480.0,16.359,16.3884,16.3297,16.3884,183480.0
2022-10-24 14:00:00,16.76,16.81,16.75,16.8,150850.0,16.3884,16.4373,16.3786,16.4275,150850.0
2022-10-24 14:30:00,16.8,16.85,16.79,16.85,145010.0,16.4275,16.4764,16.4177,16.4764,145010.0
2022-10-24 15:00:00,16.85,16.91,16.82,16.87,292619.0,16.4764,16.5351,16.447,16.4959,292619.0
2022-10-24 15:30:00,16.86,16.93,16.84,16.91,987412.0,16.4862,16.5546,16.4666,16.5351,987412.0
2022-10-25 09:30:00,16.98,17.16,16.97,17.02,264333.0,16.6035,16.7795,16.5937,16.6426,264333.0
2022-10-25 10:00:00,17.02,17.06,16.96,16.96,218344.0,16.6426,16.6817,16.5839,16.5839,218344.0
2022-10-25 10:30:00,16.96,17.04,16.92,17.01,205357.0,16.5839,16.6622,16.5448,16.6328,205357.0
2022-10-25 11:00:00,17.01,17.1,17.01,17.09,99555.0,16.6328,16.7208,16.6328,16.7111,99555.0
2022-10-25 11:30:00,17.09,17.12,17.06,17.06,104897.0,16.7111,16.7404,16.6817,16.6817,104897.0
2022-10-25 12:00:00,17.06,17.12,17.05,17.07,115727.0,16.6817,16.7404,16.6719,16.6915,115727.0
2022-10-25 12:30:00,17.07,17.11,17.07,17.1,136457.0,16.6915,16.7306,16.6915,16.7208,136457.0
2022-10-25 13:00:00,17.1,17.15,17.07,17.09,122122.0,16.7208,16.7697,16.6915,16.7111,122122.0
2022-10-25 13:30:00,17.09,17.11,17.08,17.1,124821.0,16.7111,16.7306,16.7013,16.7208,124821.0
2022-10-25 14:00:00,17.09,17.13,17.09,17.12,162642.0,16.7111,16.7502,16.7111,16.7404,162642.0
2022-10-25 14:30:00,17.12,17.18,17.1,17.17,254544.0,16.7404,16.7991,16.7208,16.7893,254544.0
2022-10-25 15:00:00,17.16,17.23,17.16,17.23,197459.0,16.7795,16.848,16.7795,16.848,197459.0
2022-10-25 15:30:00,17.23,17.24,17.17,17.18,687645.0,16.848,16.8577,16.7893,16.7991,687645.0
2022-10-26 09:30:00,17.17,17.35,17.13,17.22,250923.0,16.7893,16.9653,16.7502,16.8382,250923.0
2022-10-26 10:00:00,17.22,17.36,17.22,17.32,219857.0,16.8382,16.9751,16.8382,16.936,219857.0
2022-10-26 10:30:00,17.31,17.34,17.25,17.25,122543.0,16.9262,16.9555,16.8675,16.8675,122543.0
2022-10-26 11:00:00,17.25,17.37,17.25,17.32,155187.0,16.8675,16.9849,16.8675,16.936,155187.0
2022-10-26 11:30:00,17.31,17.32,17.23,17.26,100101.0,16.9262,16.936,16.848,16.8773,100101.0
2022-10-26 12:00:00,17.26,17.29,17.22,17.24,119153.0,16.8773,16.9066,16.8382,16.8577,119153.0
2022-10-26 12:30:00,17.23,17.25,17.13,17.14,105046.0,16.848,16.8675,16.7502,16.76,105046.0
2022-10-26 13:00:00,17.14,17.16,17.1,17.11,88694.0,16.76,16.7795,16.7208,16.7306,88694.0
2022-10-26 13:30:00,17.11,17.15,17.1,17.14,76063.0,16.7306,16.7697,16.7208,16.76,76063.0
2022-10-26 14:00:00,17.14,17.18,17.09,17.09,90152.0,16.76,16.7991,16.7111,16.7111,90152.0
2022-10-26 14:30:00,17.1,17.11,17.06,17.11,155662.0,16.7208,16.7306,16.6817,16.7306,155662.0
2022-10-26 15:00:00,17.1,17.1,17.03,17.04,131255.0,16.7208,16.7208,16.6524,16.6622,131255.0
2022-10-26 15:30:00,17.05,17.07,16.98,17.0,481800.0,16.6719,16.6915,16.6035,16.6231,481800.0
2022-10-27 09:30:00,17.12,17.2,16.99,17.04,259196.0,16.7404,16.8186,16.6133,16.6622,259196.0
2022-10-27 10:00:00,17.04,17.2,17.04,17.19,191647.0,16.6622,16.8186,16.6622,16.8088,191647.0
2022-10-27 10:30:00,17.19,17.22,17.0,17.0,171099.0,16.8088,16.8382,16.6231,16.6231,171099.0
2022-10-27 11:00:00,16.99,17.09,16.98,17.05,70933.0,16.6133,16.7111,16.6035,16.6719,70933.0
2022-10-27 11:30:00,17.05,17.07,16.97,16.98,49469.0,16.6719,16.6915,16.5937,16.6035,49469.0
2022-10-27 12:00:00,16.98,17.02,16.89,16.89,58876.0,16.6035,16.6426,16.5155,16.5155,58876.0
2022-10-27 12:30:00,16.9,16.95,16.89,16.93,42582.0,16.5253,16.5742,16.5155,16.5546,42582.0
2022-10-27 13:00:00,16.93,16.97,16.87,16.87,130391.0,16.5546,16.5937,16.4959,16.4959,130391.0
2022-10-27 13:30:00,16.87,16.88,16.83,16.85,36417.0,16.4959,16.5057,16.4568,16.4764,36417.0
2022-10-27 14:00:00,16.85,16.86,16.81,16.83,83508.0,16.4764,16.4862,16.4373,16.4568,83508.0
2022-10-27 14:30:00,16.83,16.83,16.75,16.76,71709.0,16.4568,16.4568,16.3786,16.3884,71709.0
2022-10-27 15:00:00,16.76,16.79,16.72,16.75,79949.0,16.3884,16.4177,16.3493,16.3786,79949.0
2022-10-27 15:30:00,16.74,16.77,16.69,16.75,391572.0,16.3688,16.3982,16.3199,16.3786,391572.0
2022-10-28 09:30:00,16.78,16.98,16.73,16.77,271647.0,16.4079,16.6035,16.359,16.3982,271647.0
2022-10-28 10:00:00,16.77,16.8,16.55,16.73,197692.0,16.3982,16.4275,16.183,16.359,197692.0
2022-10-28 10:30:00,16.73,16.82,16.69,16.79,99896.0,16.359,16.447,16.3199,16.4177,99896.0
2022-10-28 11:00:00,16.8,16.81,16.7,16.72,114449.0,16.4275,16.4373,16.3297,16.3493,114449.0
2022-10-28 11:30:00,16.72,16.81,16.72,16.8,119307.0,16.3493,16.4373,16.3493,16.4275,119307.0
2022-10-28 12:00:00,16.8,16.82,16.75,16.8,136463.0,16.4275,16.447,16.3786,16.4275,136463.0
2022-10-28 12:30:00,16.8,16.83,16.77,16.78,158395.0,16.4275,16.4568,16.3982,16.4079,158395.0
2022-10-28 13:00:00,16.78,16.83,16.78,16.79,132658.0,16.4079,16.4568,16.4079,16.4177,132658.0
2022-10-28 13:30:00,16.8,16.83,16.78,16.8,158465.0,16.4275,16.4568,16.4079,16.4275,158465.0
2022-10-28 14:00:00,16.81,16.9,16.8,16.88,70050.0,16.4373,16.5253,16.4275,16.5057,70050.0
2022-10-28 14:30:00,16.89,16.96,16.88,16.95,47523.0,16.5155,16.5839,16.5057,16.5742,47523.0
2022-10-28 15:00:00,16.95,16.96,16.9,16.91,82879.0,16.5742,16.5839,16.5253,16.5351,82879.0
2022-10-28 15:30:00,16.91,16.92,16.87,16.92,489837.0,16.5351,16.5448,16.4959,16.5448,489837.0
2022-10-31 09:30:00,16.91,16.96,16.77,16.84,216234.0,16.5351,16.5839,16.3982,16.4666,216234.0
2022-10-31 10:00:00,16.84,16.9,16.79,16.82,108223.0,16.4666,16.5253,16.4177,16.447,108223.0
2022-10-31 10:30:00,16.81,16.88,16.78,16.82,136012.0,16.4373,16.5057,16.4079,16.447,136012.0
2022-10-31 11:00:00,16.81,16.87,16.8,16.85,143517.0,16.4373,16.4959,16.4275,16.4764,143517.0
2022-10-31 11:30:00,16.85,16.91,16.8,16.83,179020.0,16.4764,16.5351,16.4275,16.4568,179020.0
2022-10-31 12:00:00,16.82,16.9,16.8,16.87,76757.0,16.447,16.5253,16.4275,16.4959,76757.0
2022-10-31 12:30:00,16.87,16.88,16.84,16.88,80649.0,16.4959,16.5057,16.4666,16.5057,80649.0
2022-10-31 13:00:00,16.88,16.93,16.85,16.93,90157.0,16.5057,16.5546,16.4764,16.5546,90157.0
2022-10-31 13:30:00,16.93,16.94,16.88,16.91,112965.0,16.5546,16.5644,16.5057,16.5351,112965.0
2022-10-31 14:00:00,16.91,16.93,16.89,16.92,132326.0,16.5351,16.5546,16.5155,16.5448,132326.0
2022-10-31 14:30:00,16.93,16.96,16.89,16.89,65930.0,16.5546,16.5839,16.5155,16.5155,65930.0
2022-10-31 15:00:00,16.89,16.93,16.85,16.93,117464.0,16.5155,16.5546,16.4764,16.5546,117464.0
2022-10-31 15:30:00,16.93,16.96,16.83,16.87,821317.0,16.5546,16.5839,16.4568,16.4959,821317.0
2022-11-01 09:30:00,17.02,17.43,17.02,17.33,186337.0,16.6426,17.0435,16.6426,16.9457,186337.0
2022-11-01 10:00:00,17.33,17.33,17.02,17.07,133656.0,16.9457,16.9457,16.6426,16.6915,133656.0
2022-11-01 10:30:00,17.08,17.09,16.89,16.92,259399.0,16.7013,16.7111,16.5155,16.5448,259399.0
2022-11-01 11:00:00,16.93,17.0,16.9,16.96,114660.0,16.5546,16.6231,16.5253,16.5839,114660.0
2022-11-01 11:30:00,16.97,17.04,16.94,17.03,145335.0,16.5937,16.6622,16.5644,16.6524,145335.0
2022-11-01 12:00:00,17.04,17.11,17.02,17.04,93724.0,16.6622,16.7306,16.6426,16.6622,93724.0
2022-11-01 12:30:00,17.03,17.07,16.99,17.07,115449.0,16.6524,16.6915,16.6133,16.6915,115449.0
2022-11-01 13:00:00,17.07,17.12,17.07,17.07,77758.0,16.6915,16.7404,16.6915,16.6915,77758.0
2022-11-01 13:30:00,17.07,17.09,17.03,17.09,86975.0,16.6915,16.7111,16.6524,16.7111,86975.0
2022-11-01 14:00:00,17.09,17.09,17.02,17.05,74579.0,16.7111,16.7111,16.6426,16.6719,74579.0
2022-11-01 14:30:00,17.05,17.05,16.98,17.02,115316.0,16.6719,16.6719,16.6035,16.6426,115316.0
2022-11-01 15:00:00,17.01,17.03,16.98,16.98,127215.0,16.6328,16.6524,16.6035,16.6035,127215.0
2022-11-01 15:30:00,16.99,17.04,16.97,16.98,325986.0,16.6133,16.6622,16.5937,16.6035,325986.0
2022-11-02 09:30:00,16.84,16.89,16.74,16.82,126301.0,16.4666,16.5155,16.3688,16.447,126301.0
2022-11-02 10:00:00,16.82,16.86,16.74,16.76,96062.0,16.447,16.4862,16.3688,16.3884,96062.0
2022-11-02 10:30:00,16.76,16.83,16.75,16.8,71481.0,16.3884,16.4568,16.3786,16.4275,71481.0
2022-11-02 11:00:00,16.8,16.82,16.7,16.73,131331.0,16.4275,16.447,16.3297,16.359,131331.0
2022-11-02 11:30:00,16.73,16.82,16.72,16.81,47819.0,16.359,16.447,16.3493,16.4373,47819.0
2022-11-02 12:00:00,16.81,16.81,16.7,16.71,62528.0,16.4373,16.4373,16.3297,16.3395,62528.0
2022-11-02 12:30:00,16.71,16.72,16.65,16.66,57461.0,16.3395,16.3493,16.2808,16.2906,57461.0
2022-11-02 13:00:00,16.65,16.68,16.64,16.66,55248.0,16.2808,16.3102,16.271,16.2906,55248.0
2022-11-02 13:30:00,16.66,16.73,16.61,16.71,135386.0,16.2906,16.359,16.2417,16.3395,135386.0
2022-11-02 14:00:00,16.71,16.98,16.67,16.96,253519.0,16.3395,16.6035,16.3004,16.5839,253519.0
2022-11-02 14:30:00,16.96,16.98,16.54,16.63,414114.0,16.5839,16.6035,16.1733,16.2613,414114.0
2022-11-02 15:00:00,16.62,16.73,16.43,16.45,160514.0,16.2515,16.359,16.0657,16.0853,160514.0
2022-11-02 15:30:00,16.45,16.5,16.41,16.46,670810.0,16.0853,16.1341,16.0461,16.095,670810.0
2022-11-03 09:30:00,16.23,16.25,15.98,15.98,171742.0,15.8701,15.8897,15.6257,15.6257,171742.0
2022-11-03 10:00:00,15.99,16.1,15.97,16.09,141226.0,15.6355,15.743,15.6159,15.7332,141226.0
2022-11-03 10:30:00,16.09,16.22,16.0,16.22,192668.0,15.7332,15.8604,15.6452,15.8604,192668.0
2022-11-03 11:00:00,16.22,16.31,16.16,16.29,341441.0,15.8604,15.9484,15.8017,15.9288,341441.0
2022-11-03 11:30:00,16.29,16.34,16.24,16.31,175122.0,15.9288,15.9777,15.8799,15.9484,175122.0
2022-11-03 12:00:00,16.31,16.37,16.28,16.35,141008.0,15.9484,16.007,15.919,15.9875,141008.0
2022-11-03 12:30:00,16.34,16.43,16.3,16.43,86555.0,15.9777,16.0657,15.9386,16.0657,86555.0
2022-11-03 13:00:00,16.43,16.49,16.42,16.45,233945.0,16.0657,16.1244,16.0559,16.0853,233945.0
2022-11-03 13:30:00,16.45,16.5,16.44,16.45,142151.0,16.0853,16.1341,16.0755,16.0853,142151.0
2022-11-03 14:00:00,16.45,16.46,16.39,16.45,118726.0,16.0853,16.095,16.0266,16.0853,118726.0
2022-11-03 14:30:00,16.46,16.48,16.43,16.46,105319.0,16.095,16.1146,16.0657,16.095,105319.0
2022-11-03 15:00:00,16.46,16.53,16.45,16.53,246894.0,16.095,16.1635,16.0853,16.1635,246894.0
2022-11-03 15:30:00,16.53,16.63,16.44,16.47,1238465.0,16.1635,16.2613,16.0755,16.1048,1238465.0
2022-11-04 09:30:00,16.69,16.7,16.45,16.58,214152.0,16.3199,16.3297,16.0853,16.2124,214152.0
2022-11-04 10:00:00,16.59,16.68,16.53,16.66,141676.0,16.2221,16.3102,16.1635,16.2906,141676.0
2022-11-04 10:30:00,16.65,16.67,16.52,16.55,79680.0,16.2808,16.3004,16.1537,16.183,79680.0
2022-11-04 11:00:00,16.55,16.58,16.36,16.37,105341.0,16.183,16.2124,15.9972,16.007,105341.0
2022-11-04 11:30:00,16.37,16.4,16.17,16.18,91998.0,16.007,16.0364,15.8115,15.8212,91998.0
2022-11-04 12:00:00,16.18,16.23,16.13,16.21,97234.0,15.8212,15.8701,15.7723,15.8506,97234.0
2022-11-04 12:30:00,16.21,16.23,16.16,16.23,77891.0,15.8506,15.8701,15.8017,15.8701,77891.0
2022-11-04 13:00:00,16.22,16.37,16.2,16.35,111942.0,15.8604,16.007,15.8408,15.9875,111942.0
2022-11-04 13:30:00,16.35,16.47,16.33,16.42,309800.0,15.9875,16.1048,15.9679,16.0559,309800.0
2022-11-04 14:00:00,16.43,16.46,16.38,16.45,111075.0,16.0657,16.095,16.0168,16.0853,111075.0
2022-11-04 14:30:00,16.45,16.51,16.42,16.51,84571.0,16.0853,16.1439,16.0559,16.1439,84571.0
2022-11-04 15:00:00,16.51,16.57,16.49,16.54,121122.0,16.1439,16.2026,16.1244,16.1733,121122.0
2022-11-04 15:30:00,16.54,16.7,16.51,16.67,678887.0,16.1733,16.3297,16.1439,16.3004,678887.0
2022-11-07 09:30:00,16.78,16.9,16.47,16.48,122565.0,16.4079,16.5253,16.1048,16.1146,122565.0
2022-11-07 10:00:00,16.46,16.64,16.45,16.48,124029.0,16.095,16.271,16.0853,16.1146,124029.0
2022-11-07 10:30:00,16.48,16.52,16.39,16.48,112532.0,16.1146,16.1537,16.0266,16.1146,112532.0
2022-11-07 11:00:00,16.48,16.66,16.47,16.65,97302.0,16.1146,16.2906,16.1048,16.2808,97302.0
2022-11-07 11:30:00,16.66,16.67,16.5,16.53,85422.0,16.2906,16.3004,16.1341,16.1635,85422.0
2022-11-07 12:00:00,16.53,16.6,16.5,16.57,344139.0,16.1635,16.2319,16.1341,16.2026,344139.0
2022-11-07 12:30:00,16.57,16.6,16.52,16.54,458175.0,16.2026,16.2319,16.1537,16.1733,458175.0
2022-11-07 13:00:00,16.54,16.63,16.53,16.6,368453.0,16.1733,16.2613,16.1635,16.2319,368453.0
2022-11-07 13:30:00,16.6,16.64,16.54,16.62,335468.0,16.2319,16.271,16.1733,16.2515,335468.0
2022-11-07 14:00:00,16.63,16.68,16.58,16.68,316297.0,16.2613,16.3102,16.2124,16.3102,316297.0
2022-11-07 14:30:00,16.68,16.72,16.67,16.69,108915.0,16.3102,16.3493,16.3004,16.3199,108915.0
2022-11-07 15:00:00,16.69,16.75,16.69,16.71,84285.0,16.3199,16.3786,16.3199,16.3395,84285.0
2022-11-07 15:30:00,16.7,16.73,16.61,16.71,687068.0,16.3297,16.359,16.2417,16.3395,687068.0
2022-11-08 09:30:00,16.79,16.81,16.66,16.77,427690.0,16.4177,16.4373,16.2906,16.3982,427690.0
2022-11-08 10:00:00,16.78,17.06,16.75,17.02,224523.0,16.4079,16.6817,16.3786,16.6426,224523.0
2022-11-08 10:30:00,17.03,17.18,17.02,17.17,197717.0,16.6524,16.7991,16.6426,16.7893,197717.0
2022-11-08 11:00:00,17.17,17.3,17.17,17.26,165046.0,16.7893,16.9164,16.7893,16.8773,165046.0
2022-11-08 11:30:00,17.26,17.27,17.14,17.18,92199.0,16.8773,16.8871,16.76,16.7991,92199.0
2022-11-08 12:00:00,17.19,17.21,17.14,17.21,95966.0,16.8088,16.8284,16.76,16.8284,95966.0
2022-11-08 12:30:00,17.21,17.21,17.12,17.19,107015.0,16.8284,16.8284,16.7404,16.8088,107015.0
2022-11-08 13:00:00,17.19,17.2,17.08,17.09,111228.0,16.8088,16.8186,16.7013,16.7111,111228.0
2022-11-08 13:30:00,17.08,17.14,17.04,17.05,163526.0,16.7013,16.76,16.6622,16.6719,163526.0
2022-11-08 14:00:00,17.05,17.08,16.93,16.94,177888.0,16.6719,16.7013,16.5546,16.5644,177888.0
2022-11-08 14:30:00,16.94,17.08,16.91,17.03,274878.0,16.5644,16.7013,16.5351,16.6524,274878.0
2022-11-08 15:00:00,17.04,17.11,17.03,17.1,211522.0,16.6622,16.7306,16.6524,16.7208,211522.0
2022-11-08 15:30:00,17.09,17.18,17.05,17.1,832449.0,16.7111,16.7991,16.6719,16.7208,832449.0
2022-11-09 09:30:00,15.05,16.26,15.0,16.11,759442.0,14.7163,15.8995,14.6674,15.7528,759442.0
2022-11-09 10:00:00,16.11,16.45,16.01,16.07,552560.0,15.7528,16.0853,15.655,15.7137,552560.0
2022-11-09 10:30:00,16.06,16.14,16.0,16.09,370686.0,15.7039,15.7821,15.6452,15.7332,370686.0
2022-11-09 11:00:00,16.1,16.16,16.05,16.16,307074.0,15.743,15.8017,15.6941,15.8017,307074.0
2022-11-09 11:30:00,16.16,16.34,16.13,16.29,329910.0,15.8017,15.9777,15.7723,15.9288,329910.0
2022-11-09 12:00:00,16.29,16.36,16.09,16.29,317073.0,15.9288,15.9972,15.7332,15.9288,317073.0
2022-11-09 12:30:00,16.29,16.3,16.18,16.29,271728.0,15.9288,15.9386,15.8212,15.9288,271728.0
2022-11-09 13:00:00,16.29,16.39,16.25,16.36,223080.0,15.9288,16.0266,15.8897,15.9972,223080.0
2022-11-09 13:30:00,16.36,16.37,16.29,16.37,250020.0,15.9972,16.007,15.9288,16.007,250020.0
2022-11-09 14:00:00,16.37,16.39,16.34,16.35,183376.0,16.007,16.0266,15.9777,15.9875,183376.0
2022-11-09 14:30:00,16.35,16.35,16.24,16.29,390479.0,15.9875,15.9875,15.8799,15.9288,390479.0
2022-11-09 15:00:00,16.29,16.34,16.25,16.3,361330.0,15.9288,15.9777,15.8897,15.9386,361330.0
2022-11-09 15:30:00,16.3,16.31,15.98,16.16,1566618.0,15.9386,15.9484,15.6257,15.8017,1566618.0
2022-11-10 09:30:00,16.76,17.02,16.49,16.96,711846.0,16.3884,16.6426,16.1244,16.5839,711846.0
2022-11-10 10:00:00,16.98,17.39,16.98,17.34,322802.0,16.6035,17.0044,16.6035,16.9555,322802.0
2022-11-10 10:30:00,17.33,17.4,17.19,17.3,355627.0,16.9457,17.0142,16.8088,16.9164,355627.0
2022-11-10 11:00:00,17.3,17.31,17.13,17.25,343198.0,16.9164,16.9262,16.7502,16.8675,343198.0
2022-11-10 11:30:00,17.23,17.36,17.22,17.3,192110.0,16.848,16.9751,16.8382,16.9164,192110.0
2022-11-10 12:00:00,17.3,17.31,17.11,17.18,199333.0,16.9164,16.9262,16.7306,16.7991,199333.0
2022-11-10 12:30:00,17.18,17.18,17.06,17.1,160334.0,16.7991,16.7991,16.6817,16.7208,160334.0
2022-11-10 13:00:00,17.1,17.19,17.1,17.19,133896.0,16.7208,16.8088,16.7208,16.8088,133896.0
2022-11-10 13:30:00,17.19,17.24,17.14,17.21,166234.0,16.8088,16.8577,16.76,16.8284,166234.0
2022-11-10 14:00:00,17.2,17.24,17.2,17.23,128431.0,16.8186,16.8577,16.8186,16.848,128431.0
2022-11-10 14:30:00,17.24,17.24,17.13,17.18,235989.0,16.8577,16.8577,16.7502,16.7991,235989.0
2022-11-10 15:00:00,17.18,17.21,17.16,17.18,222932.0,16.7991,16.8284,16.7795,16.7991,222932.0
2022-11-10 15:30:00,17.18,17.32,17.14,17.28,978564.0,16.7991,16.936,16.76,16.8968,978564.0
2022-11-11 09:30:00,17.53,17.71,17.49,17.6,247947.0,17.1413,17.3173,17.1022,17.2098,247947.0
2022-11-11 10:00:00,17.59,17.66,17.52,17.55,361211.0,17.2,17.2684,17.1315,17.1609,361211.0
2022-11-11 10:30:00,17.55,17.65,17.45,17.64,205591.0,17.1609,17.2586,17.0631,17.2489,205591.0
2022-11-11 11:00:00,17.64,17.65,17.5,17.52,169432.0,17.2489,17.2586,17.112,17.1315,169432.0
2022-11-11 11:30:00,17.53,17.66,17.52,17.65,115305.0,17.1413,17.2684,17.1315,17.2586,115305.0
2022-11-11 12:00:00,17.64,17.82,17.61,17.8,96140.0,17.2489,17.4249,17.2195,17.4053,96140.0
2022-11-11 12:30:00,17.8,17.89,17.79,17.87,108844.0,17.4053,17.4933,17.3955,17.4738,108844.0
2022-11-11 13:00:00,17.87,17.94,17.85,17.91,92199.0,17.4738,17.5422,17.4542,17.5129,92199.0
2022-11-11 13:30:00,17.91,17.96,17.86,17.95,77639.0,17.5129,17.5618,17.464,17.552,77639.0
2022-11-11 14:00:00,17.95,18.0,17.93,18.0,112497.0,17.552,17.6009,17.5324,17.6009,112497.0
2022-11-11 14:30:00,18.0,18.0,17.96,17.98,123783.0,17.6009,17.6009,17.5618,17.5813,123783.0
2022-11-11 15:00:00,17.98,17.99,17.88,17.95,142304.0,17.5813,17.5911,17.4835,17.552,142304.0
2022-11-11 15:30:00,17.95,18.07,17.92,18.06,613911.0,17.552,17.6693,17.5227,17.6596,613911.0
2022-11-14 09:30:00,17.96,18.17,17.84,18.16,334834.0,17.5618,17.7671,17.4444,17.7573,334834.0
2022-11-14 10:00:00,18.16,18.32,18.16,18.26,237961.0,17.7573,17.9138,17.7573,17.8551,237961.0
2022-11-14 10:30:00,18.25,18.42,18.24,18.39,157663.0,17.8453,18.0116,17.8356,17.9822,157663.0
2022-11-14 11:00:00,18.4,18.45,18.32,18.34,191594.0,17.992,18.0409,17.9138,17.9333,191594.0
2022-11-14 11:30:00,18.34,18.42,18.31,18.32,208340.0,17.9333,18.0116,17.904,17.9138,208340.0
2022-11-14 12:00:00,18.33,18.36,18.25,18.29,143168.0,17.9236,17.9529,17.8453,17.8845,143168.0
2022-11-14 12:30:00,18.29,18.32,18.26,18.28,104597.0,17.8845,17.9138,17.8551,17.8747,104597.0
2022-11-14 13:00:00,18.28,18.39,18.27,18.38,111320.0,17.8747,17.9822,17.8649,17.9725,111320.0
2022-11-14 13:30:00,18.38,18.4,18.35,18.38,130216.0,17.9725,17.992,17.9431,17.9725,130216.0
2022-11-14 14:00:00,18.38,18.39,18.28,18.28,128752.0,17.9725,17.9822,17.8747,17.8747,128752.0
2022-11-14 14:30:00,18.29,18.31,18.23,18.24,154125.0,17.8845,17.904,17.8258,17.8356,154125.0
2022-11-14 15:00:00,18.23,18.3,18.2,18.27,164326.0,17.8258,17.8942,17.7964,17.8649,164326.0
2022-11-14 15:30:00,18.27,18.3,18.16,18.18,593263.0,17.8649,17.8942,17.7573,17.7769,593263.0
2022-11-15 09:30:00,18.34,18.43,18.09,18.21,152715.0,17.9333,18.0213,17.6889,17.8062,152715.0
2022-11-15 10:00:00,18.21,18.26,18.12,18.23,122201.0,17.8062,17.8551,17.7182,17.8258,122201.0
2022-11-15 10:30:00,18.23,18.42,18.19,18.33,186459.0,17.8258,18.0116,17.7867,17.9236,186459.0
2022-11-15 11:00:00,18.34,18.4,18.3,18.36,84771.0,17.9333,17.992,17.8942,17.9529,84771.0
2022-11-15 11:30:00,18.36,18.42,18.35,18.4,53048.0,17.9529,18.0116,17.9431,17.992,53048.0
2022-11-15 12:00:00,18.41,18.41,18.35,18.37,48858.0,18.0018,18.0018,17.9431,17.9627,48858.0
2022-11-15 12:30:00,18.36,18.48,18.29,18.31,153737.0,17.9529,18.0702,17.8845,17.904,153737.0
2022-11-15 13:00:00,18.32,18.32,18.09,18.12,108507.0,17.9138,17.9138,17.6889,17.7182,108507.0
2022-11-15 13:30:00,18.12,18.15,17.99,18.05,116292.0,17.7182,17.7476,17.5911,17.6498,116292.0
2022-11-15 14:00:00,18.04,18.15,17.92,18.13,98432.0,17.64,17.7476,17.5227,17.728,98432.0
2022-11-15 14:30:00,18.13,18.17,18.07,18.16,71649.0,17.728,17.7671,17.6693,17.7573,71649.0
2022-11-15 15:00:00,18.16,18.21,18.11,18.14,91844.0,17.7573,17.8062,17.7084,17.7378,91844.0
2022-11-15 15:30:00,18.14,18.18,18.1,18.16,307969.0,17.7378,17.7769,17.6987,17.7573,307969.0
2022-11-16 09:30:00,18.08,18.12,17.84,17.91,86223.0,17.6791,17.7182,17.4444,17.5129,86223.0
2022-11-16 10:00:00,17.91,17.93,17.82,17.85,92415.0,17.5129,17.5324,17.4249,17.4542,92415.0
2022-11-16 10:30:00,17.86,17.92,17.83,17.84,77515.0,17.464,17.5227,17.4347,17.4444,77515.0
2022-11-16 11:00:00,17.84,17.92,17.82,17.91,59577.0,17.4444,17.5227,17.4249,17.5129,59577.0
2022-11-16 11:30:00,17.91,17.94,17.86,17.89,56593.0,17.5129,17.5422,17.464,17.4933,56593.0
2022-11-16 12:00:00,17.89,17.92,17.85,17.91,70837.0,17.4933,17.5227,17.4542,17.5129,70837.0
2022-11-16 12:30:00,17.91,17.99,17.89,17.96,38463.0,17.5129,17.5911,17.4933,17.5618,38463.0
2022-11-16 13:00:00,17.96,17.97,17.91,17.91,48468.0,17.5618,17.5715,17.5129,17.5129,48468.0
2022-11-16 13:30:00,17.91,17.93,17.81,17.82,58197.0,17.5129,17.5324,17.4151,17.4249,58197.0
2022-11-16 14:00:00,17.82,17.88,17.81,17.87,53088.0,17.4249,17.4835,17.4151,17.4738,53088.0
2022-11-16 14:30:00,17.87,17.92,17.84,17.91,66268.0,17.4738,17.5227,17.4444,17.5129,66268.0
2022-11-16 15:00:00,17.91,17.92,17.86,17.91,97759.0,17.5129,17.5227,17.464,17.5129,97759.0
2022-11-16 15:30:00,17.91,17.96,17.87,17.93,382868.0,17.5129,17.5618,17.4738,17.5324,382868.0
2022-11-17 09:30:00,17.61,17.71,17.53,17.67,110844.0,17.2195,17.3173,17.1413,17.2782,110844.0
2022-11-17 10:00:00,17.68,17.77,17.67,17.75,62306.0,17.288,17.376,17.2782,17.3564,62306.0
2022-11-17 10:30:00,17.75,17.76,17.68,17.72,51976.0,17.3564,17.3662,17.288,17.3271,51976.0
2022-11-17 11:00:00,17.72,17.79,17.72,17.79,45950.0,17.3271,17.3955,17.3271,17.3955,45950.0
2022-11-17 11:30:00,17.79,17.84,17.69,17.8,146162.0,17.3955,17.4444,17.2978,17.4053,146162.0
2022-11-17 12:00:00,17.8,17.84,17.79,17.83,43211.0,17.4053,17.4444,17.3955,17.4347,43211.0
2022-11-17 12:30:00,17.82,17.97,17.82,17.97,53109.0,17.4249,17.5715,17.4249,17.5715,53109.0
2022-11-17 13:00:00,17.96,17.99,17.94,17.98,103216.0,17.5618,17.5911,17.5422,17.5813,103216.0
2022-11-17 13:30:00,17.99,18.05,17.97,18.01,93985.0,17.5911,17.6498,17.5715,17.6107,93985.0
2022-11-17 14:00:00,18.01,18.03,17.87,17.89,90086.0,17.6107,17.6302,17.4738,17.4933,90086.0
2022-11-17 14:30:00,17.88,17.9,17.86,17.88,83818.0,17.4835,17.5031,17.464,17.4835,83818.0
2022-11-17 15:00:00,17.88,17.88,17.79,17.82,110677.0,17.4835,17.4835,17.3955,17.4249,110677.0
2022-11-17 15:30:00,17.82,17.97,17.81,17.95,395157.0,17.4249,17.5715,17.4151,17.552,395157.0
2022-11-18 09:30:00,18.2,18.21,17.97,18.04,215575.0,17.7964,17.8062,17.5715,17.64,215575.0
2022-11-18 10:00:00,18.04,18.04,17.87,18.0,131847.0,17.64,17.64,17.4738,17.6009,131847.0
2022-11-18 10:30:00,17.99,18.01,17.86,17.89,79778.0,17.5911,17.6107,17.464,17.4933,79778.0
2022-11-18 11:00:00,17.9,17.92,17.86,17.89,66094.0,17.5031,17.5227,17.464,17.4933,66094.0
2022-11-18 11:30:00,17.89,17.9,17.72,17.8,511542.0,17.4933,17.5031,17.3271,17.4053,511542.0
2022-11-18 12:00:00,17.8,17.82,17.74,17.79,70459.0,17.4053,17.4249,17.3466,17.3955,70459.0
2022-11-18 12:30:00,17.79,17.81,17.76,17.78,43179.0,17.3955,17.4151,17.3662,17.3858,43179.0
2022-11-18 13:00:00,17.78,17.79,17.72,17.79,63782.0,17.3858,17.3955,17.3271,17.3955,63782.0
2022-11-18 13:30:00,17.79,17.8,17.74,17.77,50431.0,17.3955,17.4053,17.3466,17.376,50431.0
2022-11-18 14:00:00,17.77,17.82,17.76,17.8,69003.0,17.376,17.4249,17.3662,17.4053,69003.0
2022-11-18 14:30:00,17.8,17.82,17.78,17.81,90877.0,17.4053,17.4249,17.3858,17.4151,90877.0
2022-11-18 15:00:00,17.81,17.83,17.79,17.82,88548.0,17.4151,17.4347,17.3955,17.4249,88548.0
2022-11-18 15:30:00,17.82,17.88,17.79,17.84,432809.0,17.4249,17.4835,17.3955,17.4444,432809.0
2022-11-21 09:30:00,17.61,17.78,17.36,17.55,172858.0,17.2195,17.3858,16.9751,17.1609,172858.0
2022-11-21 10:00:00,17.54,17.57,17.46,17.48,282927.0,17.1511,17.1804,17.0729,17.0924,282927.0
2022-11-21 10:30:00,17.48,17.53,17.47,17.48,150115.0,17.0924,17.1413,17.0826,17.0924,150115.0
2022-11-21 11:00:00,17.48,17.57,17.47,17.53,88498.0,17.0924,17.1804,17.0826,17.1413,88498.0
2022-11-21 11:30:00,17.54,17.55,17.47,17.48,134214.0,17.1511,17.1609,17.0826,17.0924,134214.0
2022-11-21 12:00:00,17.49,17.51,17.46,17.5,113235.0,17.1022,17.1217,17.0729,17.112,113235.0
2022-11-21 12:30:00,17.5,17.54,17.49,17.5,73446.0,17.112,17.1511,17.1022,17.112,73446.0
2022-11-21 13:00:00,17.5,17.54,17.49,17.52,66351.0,17.112,17.1511,17.1022,17.1315,66351.0
2022-11-21 13:30:00,17.52,17.55,17.5,17.51,102590.0,17.1315,17.1609,17.112,17.1217,102590.0
2022-11-21 14:00:00,17.51,17.54,17.49,17.5,76872.0,17.1217,17.1511,17.1022,17.112,76872.0
2022-11-21 14:30:00,17.5,17.51,17.45,17.46,117080.0,17.112,17.1217,17.0631,17.0729,117080.0
2022-11-21 15:00:00,17.47,17.47,17.41,17.47,124623.0,17.0826,17.0826,17.024,17.0826,124623.0
2022-11-21 15:30:00,17.47,17.5,17.45,17.49,403141.0,17.0826,17.112,17.0631,17.1022,403141.0
2022-11-22 09:30:00,17.53,17.55,17.41,17.5,136169.0,17.1413,17.1609,17.024,17.112,136169.0
2022-11-22 10:00:00,17.5,17.62,17.49,17.62,75461.0,17.112,17.2293,17.1022,17.2293,75461.0
2022-11-22 10:30:00,17.63,17.68,17.6,17.66,76987.0,17.2391,17.288,17.2098,17.2684,76987.0
2022-11-22 11:00:00,17.65,17.69,17.63,17.67,64603.0,17.2586,17.2978,17.2391,17.2782,64603.0
2022-11-22 11:30:00,17.66,17.67,17.6,17.63,30496.0,17.2684,17.2782,17.2098,17.2391,30496.0
2022-11-22 12:00:00,17.63,17.71,17.62,17.7,79123.0,17.2391,17.3173,17.2293,17.3075,79123.0
2022-11-22 12:30:00,17.69,17.72,17.68,17.69,45468.0,17.2978,17.3271,17.288,17.2978,45468.0
2022-11-22 13:00:00,17.69,17.77,17.68,17.75,70764.0,17.2978,17.376,17.288,17.3564,70764.0
2022-11-22 13:30:00,17.75,17.75,17.72,17.73,54339.0,17.3564,17.3564,17.3271,17.3369,54339.0
2022-11-22 14:00:00,17.73,17.74,17.69,17.73,31898.0,17.3369,17.3466,17.2978,17.3369,31898.0
2022-11-22 14:30:00,17.73,17.79,17.72,17.79,84289.0,17.3369,17.3955,17.3271,17.3955,84289.0
2022-11-22 15:00:00,17.79,17.83,17.78,17.81,217739.0,17.3955,17.4347,17.3858,17.4151,217739.0
2022-11-22 15:30:00,17.81,17.85,17.81,17.85,266006.0,17.4151,17.4542,17.4151,17.4542,266006.0
2022-11-23 09:30:00,17.89,18.09,17.77,18.08,167015.0,17.4933,17.6889,17.376,17.6791,167015.0
2022-11-23 10:00:00,18.08,18.23,18.06,18.21,121270.0,17.6791,17.8258,17.6596,17.8062,121270.0
2022-11-23 10:30:00,18.21,18.38,18.21,18.38,173187.0,17.8062,17.9725,17.8062,17.9725,173187.0
2022-11-23 11:00:00,18.38,18.39,18.19,18.2,200749.0,17.9725,17.9822,17.7867,17.7964,200749.0
2022-11-23 11:30:00,18.2,18.2,18.05,18.07,70240.0,17.7964,17.7964,17.6498,17.6693,70240.0
2022-11-23 12:00:00,18.08,18.14,18.06,18.14,62108.0,17.6791,17.7378,17.6596,17.7378,62108.0
2022-11-23 12:30:00,18.14,18.14,18.05,18.08,77193.0,17.7378,17.7378,17.6498,17.6791,77193.0
2022-11-23 13:00:00,18.08,18.12,18.05,18.12,61682.0,17.6791,17.7182,17.6498,17.7182,61682.0
2022-11-23 13:30:00,18.12,18.17,18.12,18.16,71991.0,17.7182,17.7671,17.7182,17.7573,71991.0
2022-11-23 14:00:00,18.16,18.29,18.12,18.25,113659.0,17.7573,17.8845,17.7182,17.8453,113659.0
2022-11-23 14:30:00,18.25,18.25,18.19,18.2,88900.0,17.8453,17.8453,17.7867,17.7964,88900.0
2022-11-23 15:00:00,18.2,18.27,18.19,18.25,132946.0,17.7964,17.8649,17.7867,17.8453,132946.0
2022-11-23 15:30:00,18.26,18.29,18.21,18.23,253785.0,17.8551,17.8845,17.8062,17.8258,253785.0
2022-11-25 09:30:00,18.17,18.48,18.09,18.39,214325.0,17.7671,18.0702,17.6889,17.9822,214325.0
2022-11-25 10:00:00,18.39,18.41,18.23,18.26,140597.0,17.9822,18.0018,17.8258,17.8551,140597.0
2022-11-25 10:30:00,18.26,18.29,18.21,18.29,91674.0,17.8551,17.8845,17.8062,17.8845,91674.0
2022-11-25 11:00:00,18.29,18.3,18.25,18.26,92925.0,17.8845,17.8942,17.8453,17.8551,92925.0
2022-11-25 11:30:00,18.26,18.31,18.23,18.29,84374.0,17.8551,17.904,17.8258,17.8845,84374.0
2022-11-25 12:00:00,18.28,18.29,18.24,18.26,99772.0,17.8747,17.8845,17.8356,17.8551,99772.0
2022-11-25 12:30:00,18.27,18.31,18.25,18.29,154406.0,17.8649,17.904,17.8453,17.8845,154406.0
2022-11-28 09:30:00,18.11,18.47,18.11,18.46,269279.0,17.7084,18.0605,17.7084,18.0507,269279.0
2022-11-28 10:00:00,18.45,18.61,18.45,18.57,169976.0,18.0409,18.1974,18.0409,18.1582,169976.0
2022-11-28 10:30:00,18.57,18.6,18.45,18.46,166854.0,18.1582,18.1876,18.0409,18.0507,166854.0
2022-11-28 11:00:00,18.46,18.48,18.39,18.39,273546.0,18.0507,18.0702,17.9822,17.9822,273546.0
2022-11-28 11:30:00,18.39,18.43,18.34,18.41,151355.0,17.9822,18.0213,17.9333,18.0018,151355.0
2022-11-28 12:00:00,18.41,18.44,18.37,18.39,140830.0,18.0018,18.0311,17.9627,17.9822,140830.0
2022-11-28 12:30:00,18.39,18.42,18.34,18.36,99432.0,17.9822,18.0116,17.9333,17.9529,99432.0
2022-11-28 13:00:00,18.35,18.39,18.35,18.37,81232.0,17.9431,17.9822,17.9431,17.9627,81232.0
2022-11-28 13:30:00,18.37,18.37,18.33,18.35,145214.0,17.9627,17.9627,17.9236,17.9431,145214.0
2022-11-28 14:00:00,18.34,18.36,18.31,18.35,221746.0,17.9333,17.9529,17.904,17.9431,221746.0
2022-11-28 14:30:00,18.35,18.36,18.22,18.23,203314.0,17.9431,17.9529,17.816,17.8258,203314.0
2022-11-28 15:00:00,18.23,18.24,18.17,18.19,254661.0,17.8258,17.8356,17.7671,17.7867,254661.0
2022-11-28 15:30:00,18.19,18.21,18.13,18.19,635865.0,17.7867,17.8062,17.728,17.7867,635865.0
2022-11-29 09:30:00,18.21,18.41,18.1,18.36,282519.0,17.8062,18.0018,17.6987,17.9529,282519.0
2022-11-29 10:00:00,18.35,18.45,18.29,18.44,133128.0,17.9431,18.0409,17.8845,18.0311,133128.0
2022-11-29 10:30:00,18.44,18.51,18.43,18.44,156788.0,18.0311,18.0996,18.0213,18.0311,156788.0
2022-11-29 11:00:00,18.44,18.45,18.23,18.26,158604.0,18.0311,18.0409,17.8258,17.8551,158604.0
2022-11-29 11:30:00,18.26,18.34,18.25,18.34,97800.0,17.8551,17.9333,17.8453,17.9333,97800.0
2022-11-29 12:00:00,18.34,18.38,18.32,18.36,83347.0,17.9333,17.9725,17.9138,17.9529,83347.0
2022-11-29 12:30:00,18.36,18.42,18.35,18.39,165148.0,17.9529,18.0116,17.9431,17.9822,165148.0
2022-11-29 13:00:00,18.4,18.42,18.36,18.38,122506.0,17.992,18.0116,17.9529,17.9725,122506.0
2022-11-29 13:30:00,18.37,18.44,18.37,18.43,155105.0,17.9627,18.0311,17.9627,18.0213,155105.0
2022-11-29 14:00:00,18.44,18.5,18.44,18.48,176148.0,18.0311,18.0898,18.0311,18.0702,176148.0
2022-11-29 14:30:00,18.48,18.52,18.45,18.52,206938.0,18.0702,18.1094,18.0409,18.1094,206938.0
2022-11-29 15:00:00,18.51,18.57,18.51,18.56,172728.0,18.0996,18.1582,18.0996,18.1485,172728.0
2022-11-29 15:30:00,18.55,18.62,18.53,18.57,412719.0,18.1387,18.2071,18.1191,18.1582,412719.0
2022-11-30 09:30:00,18.52,18.68,18.49,18.52,237876.0,18.1094,18.2658,18.08,18.1094,237876.0
2022-11-30 10:00:00,18.52,18.61,18.47,18.56,258616.0,18.1094,18.1974,18.0605,18.1485,258616.0
2022-11-30 10:30:00,18.57,18.65,18.55,18.61,325975.0,18.1582,18.2365,18.1387,18.1974,325975.0
2022-11-30 11:00:00,18.61,18.64,18.56,18.64,181382.0,18.1974,18.2267,18.1485,18.2267,181382.0
2022-11-30 11:30:00,18.64,18.68,18.6,18.61,152242.0,18.2267,18.2658,18.1876,18.1974,152242.0
2022-11-30 12:00:00,18.61,18.69,18.61,18.69,100347.0,18.1974,18.2756,18.1974,18.2756,100347.0
2022-11-30 12:30:00,18.69,18.72,18.65,18.71,141000.0,18.2756,18.3049,18.2365,18.2951,141000.0
2022-11-30 13:00:00,18.71,18.74,18.7,18.73,80216.0,18.2951,18.3245,18.2854,18.3147,80216.0
2022-11-30 13:30:00,18.72,18.96,18.69,18.96,263685.0,18.3049,18.5396,18.2756,18.5396,263685.0
2022-11-30 14:00:00,18.96,19.08,18.95,19.07,180282.0,18.5396,18.6569,18.5298,18.6472,180282.0
2022-11-30 14:30:00,19.07,19.12,19.04,19.05,149998.0,18.6472,18.696,18.6178,18.6276,149998.0
2022-11-30 15:00:00,19.05,19.17,19.05,19.16,129326.0,18.6276,18.7449,18.6276,18.7352,129326.0
2022-11-30 15:30:00,19.16,19.25,19.08,19.16,734176.0,18.7352,18.8232,18.6569,18.7352,734176.0
2022-12-01 09:30:00,19.09,19.35,19.02,19.31,237970.0,18.6667,18.9209,18.5983,18.8818,237970.0
2022-12-01 10:00:00,19.32,19.36,19.13,19.16,304299.0,18.8916,18.9307,18.7058,18.7352,304299.0
2022-12-01 10:30:00,19.16,19.26,19.14,19.24,176301.0,18.7352,18.8329,18.7156,18.8134,176301.0
2022-12-01 11:00:00,19.24,19.24,19.13,19.16,118433.0,18.8134,18.8134,18.7058,18.7352,118433.0
2022-12-01 11:30:00,19.16,19.23,19.16,19.23,82064.0,18.7352,18.8036,18.7352,18.8036,82064.0
2022-12-01 12:00:00,19.23,19.23,19.07,19.16,71135.0,18.8036,18.8036,18.6472,18.7352,71135.0
2022-12-01 12:30:00,19.16,19.21,19.13,19.16,62271.0,18.7352,18.7841,18.7058,18.7352,62271.0
2022-12-01 13:00:00,19.16,19.19,19.09,19.12,63379.0,18.7352,18.7645,18.6667,18.696,63379.0
2022-12-01 13:30:00,19.12,19.16,19.1,19.16,78269.0,18.696,18.7352,18.6765,18.7352,78269.0
2022-12-01 14:00:00,19.15,19.19,19.14,19.16,90399.0,18.7254,18.7645,18.7156,18.7352,90399.0
2022-12-01 14:30:00,19.16,19.2,19.15,19.19,46304.0,18.7352,18.7743,18.7254,18.7645,46304.0
2022-12-01 15:00:00,19.19,19.24,19.15,19.19,89669.0,18.7645,18.8134,18.7254,18.7645,89669.0
2022-12-01 15:30:00,19.19,19.24,19.15,19.16,387471.0,18.7645,18.8134,18.7254,18.7352,387471.0
2022-12-02 09:30:00,18.98,19.04,18.87,18.99,201213.0,18.5592,18.6178,18.4516,18.5689,201213.0
2022-12-02 10:00:00,18.98,19.0,18.91,18.93,85698.0,18.5592,18.5787,18.4907,18.5103,85698.0
2022-12-02 10:30:00,18.92,19.07,18.9,19.0,88911.0,18.5005,18.6472,18.4809,18.5787,88911.0
2022-12-02 11:00:00,19.0,19.01,18.92,19.01,71633.0,18.5787,18.5885,18.5005,18.5885,71633.0
2022-12-02 11:30:00,19.01,19.07,19.0,19.05,48960.0,18.5885,18.6472,18.5787,18.6276,48960.0
2022-12-02 12:00:00,19.04,19.08,19.02,19.06,38629.0,18.6178,18.6569,18.5983,18.6374,38629.0
2022-12-02 12:30:00,19.05,19.07,19.01,19.02,56299.0,18.6276,18.6472,18.5885,18.5983,56299.0
2022-12-02 13:00:00,19.01,19.06,18.98,19.06,57183.0,18.5885,18.6374,18.5592,18.6374,57183.0
2022-12-02 13:30:00,19.06,19.08,19.03,19.05,45133.0,18.6374,18.6569,18.608,18.6276,45133.0
2022-12-02 14:00:00,19.05,19.06,18.99,19.04,47119.0,18.6276,18.6374,18.5689,18.6178,47119.0
2022-12-02 14:30:00,19.03,19.1,19.03,19.09,47252.0,18.608,18.6765,18.608,18.6667,47252.0
2022-12-02 15:00:00,19.09,19.17,19.08,19.16,128161.0,18.6667,18.7449,18.6569,18.7352,128161.0
2022-12-02 15:30:00,19.15,19.17,19.07,19.12,288459.0,18.7254,18.7449,18.6472,18.696,288459.0
2022-12-05 09:30:00,19.02,19.07,18.93,18.96,87171.0,18.5983,18.6472,18.5103,18.5396,87171.0
2022-12-05 10:00:00,18.95,18.95,18.84,18.84,98613.0,18.5298,18.5298,18.4223,18.4223,98613.0
2022-12-05 10:30:00,18.85,18.96,18.8,18.88,89538.0,18.432,18.5396,18.3831,18.4614,89538.0
2022-12-05 11:00:00,18.88,18.9,18.8,18.81,38327.0,18.4614,18.4809,18.3831,18.3929,38327.0
2022-12-05 11:30:00,18.81,18.83,18.77,18.77,42971.0,18.3929,18.4125,18.3538,18.3538,42971.0
2022-12-05 12:00:00,18.77,18.82,18.75,18.79,36650.0,18.3538,18.4027,18.3343,18.3734,36650.0
2022-12-05 12:30:00,18.79,18.8,18.75,18.76,53877.0,18.3734,18.3831,18.3343,18.344,53877.0
2022-12-05 13:00:00,18.77,18.82,18.76,18.82,79359.0,18.3538,18.4027,18.344,18.4027,79359.0
2022-12-05 13:30:00,18.82,18.85,18.76,18.76,95256.0,18.4027,18.432,18.344,18.344,95256.0
2022-12-05 14:00:00,18.76,18.77,18.72,18.73,44336.0,18.344,18.3538,18.3049,18.3147,44336.0
2022-12-05 14:30:00,18.73,18.77,18.72,18.73,71554.0,18.3147,18.3538,18.3049,18.3147,71554.0
2022-12-05 15:00:00,18.74,18.76,18.7,18.7,53361.0,18.3245,18.344,18.2854,18.2854,53361.0
2022-12-05 15:30:00,18.71,18.74,18.7,18.73,193982.0,18.2951,18.3245,18.2854,18.3147,193982.0
2022-12-06 09:30:00,18.74,18.81,18.65,18.7,113592.0,18.3245,18.3929,18.2365,18.2854,113592.0
2022-12-06 10:00:00,18.7,18.74,18.63,18.7,86635.0,18.2854,18.3245,18.2169,18.2854,86635.0
2022-12-06 10:30:00,18.7,18.71,18.49,18.5,78829.0,18.2854,18.2951,18.08,18.0898,78829.0
2022-12-06 11:00:00,18.51,18.58,18.47,18.47,59690.0,18.0996,18.168,18.0605,18.0605,59690.0
2022-12-06 11:30:00,18.48,18.54,18.47,18.5,58352.0,18.0702,18.1289,18.0605,18.0898,58352.0
2022-12-06 12:00:00,18.49,18.54,18.47,18.53,71321.0,18.08,18.1289,18.0605,18.1191,71321.0
2022-12-06 12:30:00,18.53,18.53,18.45,18.45,53018.0,18.1191,18.1191,18.0409,18.0409,53018.0
2022-12-06 13:00:00,18.45,18.47,18.38,18.4,38885.0,18.0409,18.0605,17.9725,17.992,38885.0
2022-12-06 13:30:00,18.4,18.45,18.38,18.41,42649.0,17.992,18.0409,17.9725,18.0018,42649.0
2022-12-06 14:00:00,18.4,18.41,18.35,18.39,59933.0,17.992,18.0018,17.9431,17.9822,59933.0
2022-12-06 14:30:00,18.39,18.45,18.37,18.42,57451.0,17.9822,18.0409,17.9627,18.0116,57451.0
2022-12-06 15:00:00,18.43,18.46,18.4,18.41,65708.0,18.0213,18.0507,17.992,18.0018,65708.0
2022-12-06 15:30:00,18.41,18.5,18.4,18.46,250485.0,18.0018,18.0898,17.992,18.0507,250485.0
2022-12-07 09:30:00,18.45,18.48,18.16,18.2,171996.0,18.0409,18.0702,17.7573,17.7964,171996.0
2022-12-07 10:00:00,18.2,18.2,18.06,18.2,128518.0,17.7964,17.7964,17.6596,17.7964,128518.0
2022-12-07 10:30:00,18.2,18.28,18.15,18.27,56588.0,17.7964,17.8747,17.7476,17.8649,56588.0
2022-12-07 11:00:00,18.27,18.33,18.09,18.1,98482.0,17.8649,17.9236,17.6889,17.6987,98482.0
2022-12-07 11:30:00,18.09,18.17,18.05,18.17,110997.0,17.6889,17.7671,17.6498,17.7671,110997.0
2022-12-07 12:00:00,18.16,18.2,18.14,18.14,48215.0,17.7573,17.7964,17.7378,17.7378,48215.0
2022-12-07 12:30:00,18.14,18.21,18.13,18.2,42498.0,17.7378,17.8062,17.728,17.7964,42498.0
2022-12-07 13:00:00,18.21,18.24,18.2,18.21,33479.0,17.8062,17.8356,17.7964,17.8062,33479.0
2022-12-07 13:30:00,18.21,18.21,18.12,18.12,193020.0,17.8062,17.8062,17.7182,17.7182,193020.0
2022-12-07 14:00:00,18.12,18.12,18.05,18.1,75199.0,17.7182,17.7182,17.6498,17.6987,75199.0
2022-12-07 14:30:00,18.11,18.18,18.09,18.13,71152.0,17.7084,17.7769,17.6889,17.728,71152.0
2022-12-07 15:00:00,18.13,18.19,18.1,18.16,109956.0,17.728,17.7867,17.6987,17.7573,109956.0
2022-12-07 15:30:00,18.16,18.22,18.16,18.2,302211.0,17.7573,17.816,17.7573,17.7964,302211.0
2022-12-08 09:30:00,18.29,18.38,18.19,18.32,50771.0,17.8845,17.9725,17.7867,17.9138,50771.0
2022-12-08 10:00:00,18.33,18.39,18.31,18.39,97156.0,17.9236,17.9822,17.904,17.9822,97156.0
2022-12-08 10:30:00,18.39,18.44,18.28,18.32,259347.0,17.9822,18.0311,17.8747,17.9138,259347.0
2022-12-08 11:00:00,18.32,18.34,18.25,18.3,92494.0,17.9138,17.9333,17.8453,17.8942,92494.0
2022-12-08 11:30:00,18.3,18.32,18.25,18.29,61789.0,17.8942,17.9138,17.8453,17.8845,61789.0
2022-12-08 12:00:00,18.29,18.3,18.17,18.18,90292.0,17.8845,17.8942,17.7671,17.7769,90292.0
2022-12-08 12:30:00,18.18,18.18,18.13,18.18,71666.0,17.7769,17.7769,17.728,17.7769,71666.0
2022-12-08 13:00:00,18.18,18.25,18.17,18.25,72374.0,17.7769,17.8453,17.7671,17.8453,72374.0
2022-12-08 13:30:00,18.25,18.31,18.24,18.25,157570.0,17.8453,17.904,17.8356,17.8453,157570.0
2022-12-08 14:00:00,18.24,18.25,18.11,18.19,168488.0,17.8356,17.8453,17.7084,17.7867,168488.0
2022-12-08 14:30:00,18.19,18.21,18.16,18.17,150395.0,17.7867,17.8062,17.7573,17.7671,150395.0
2022-12-08 15:00:00,18.16,18.2,18.12,18.18,86611.0,17.7573,17.7964,17.7182,17.7769,86611.0
2022-12-08 15:30:00,18.18,18.21,18.12,18.17,326075.0,17.7769,17.8062,17.7182,17.7671,326075.0
2022-12-09 09:30:00,18.15,18.2,17.99,18.09,120782.0,17.7476,17.7964,17.5911,17.6889,120782.0
2022-12-09 10:00:00,18.1,18.2,18.08,18.12,120275.0,17.6987,17.7964,17.6791,17.7182,120275.0
2022-12-09 10:30:00,18.12,18.17,18.06,18.16,59894.0,17.7182,17.7671,17.6596,17.7573,59894.0
2022-12-09 11:00:00,18.17,18.2,18.11,18.12,58898.0,17.7671,17.7964,17.7084,17.7182,58898.0
2022-12-09 11:30:00,18.12,18.21,18.12,18.2,72703.0,17.7182,17.8062,17.7182,17.7964,72703.0
2022-12-09 12:00:00,18.21,18.21,18.15,18.15,46264.0,17.8062,17.8062,17.7476,17.7476,46264.0
2022-12-09 12:30:00,18.15,18.19,18.13,18.17,46976.0,17.7476,17.7867,17.728,17.7671,46976.0
2022-12-09 13:00:00,18.17,18.19,18.13,18.19,44701.0,17.7671,17.7867,17.728,17.7867,44701.0
2022-12-09 13:30:00,18.19,18.21,18.17,18.19,34534.0,17.7867,17.8062,17.7671,17.7867,34534.0
2022-12-09 14:00:00,18.19,18.19,18.13,18.17,56788.0,17.7867,17.7867,17.728,17.7671,56788.0
2022-12-09 14:30:00,18.16,18.18,18.15,18.15,40773.0,17.7573,17.7769,17.7476,17.7476,40773.0
2022-12-09 15:00:00,18.16,18.18,18.1,18.11,108646.0,17.7573,17.7769,17.6987,17.7084,108646.0
2022-12-09 15:30:00,18.1,18.13,18.02,18.05,283236.0,17.6987,17.728,17.6204,17.6498,283236.0
2022-12-12 09:30:00,18.01,18.05,17.86,17.98,200233.0,17.6107,17.6498,17.464,17.5813,200233.0
2022-12-12 10:00:00,17.98,17.98,17.84,17.9,143638.0,17.5813,17.5813,17.4444,17.5031,143638.0
2022-12-12 10:30:00,17.89,17.99,17.89,17.99,76514.0,17.4933,17.5911,17.4933,17.5911,76514.0
2022-12-12 11:00:00,17.98,18.06,17.98,18.05,73227.0,17.5813,17.6596,17.5813,17.6498,73227.0
2022-12-12 11:30:00,18.05,18.09,18.03,18.09,74245.0,17.6498,17.6889,17.6302,17.6889,74245.0
2022-12-12 12:00:00,18.09,18.14,18.04,18.05,84833.0,17.6889,17.7378,17.64,17.6498,84833.0
2022-12-12 12:30:00,18.06,18.06,18.01,18.04,60221.0,17.6596,17.6596,17.6107,17.64,60221.0
2022-12-12 13:00:00,18.04,18.06,18.01,18.03,61667.0,17.64,17.6596,17.6107,17.6302,61667.0
2022-12-12 13:30:00,18.03,18.06,18.01,18.03,54661.0,17.6302,17.6596,17.6107,17.6302,54661.0
2022-12-12 14:00:00,18.03,18.05,17.99,18.03,96237.0,17.6302,17.6498,17.5911,17.6302,96237.0
2022-12-12 14:30:00,18.03,18.09,18.02,18.07,52941.0,17.6302,17.6889,17.6204,17.6693,52941.0
2022-12-12 15:00:00,18.07,18.18,18.07,18.16,106078.0,17.6693,17.7769,17.6693,17.7573,106078.0
2022-12-12 15:30:00,18.16,18.21,18.15,18.19,289558.0,17.7573,17.8062,17.7476,17.7867,289558.0
2022-12-13 09:30:00,18.74,18.96,18.68,18.78,158436.0,18.3245,18.5396,18.2658,18.3636,158436.0
2022-12-13 10:00:00,18.78,18.8,18.62,18.66,143853.0,18.3636,18.3831,18.2071,18.2462,143853.0
2022-12-13 10:30:00,18.66,18.73,18.53,18.57,172167.0,18.2462,18.3147,18.1191,18.1582,172167.0
2022-12-13 11:00:00,18.58,18.65,18.56,18.62,105116.0,18.168,18.2365,18.1485,18.2071,105116.0
2022-12-13 11:30:00,18.62,18.65,18.5,18.54,93918.0,18.2071,18.2365,18.0898,18.1289,93918.0
2022-12-13 12:00:00,18.54,18.61,18.47,18.51,64958.0,18.1289,18.1974,18.0605,18.0996,64958.0
2022-12-13 12:30:00,18.51,18.54,18.45,18.48,85530.0,18.0996,18.1289,18.0409,18.0702,85530.0
2022-12-13 13:00:00,18.48,18.61,18.48,18.6,97421.0,18.0702,18.1974,18.0702,18.1876,97421.0
2022-12-13 13:30:00,18.6,18.62,18.54,18.6,103426.0,18.1876,18.2071,18.1289,18.1876,103426.0
2022-12-13 14:00:00,18.59,18.63,18.58,18.62,96753.0,18.1778,18.2169,18.168,18.2071,96753.0
2022-12-13 14:30:00,18.62,18.67,18.56,18.57,146778.0,18.2071,18.256,18.1485,18.1582,146778.0
2022-12-13 15:00:00,18.57,18.62,18.48,18.62,128842.0,18.1582,18.2071,18.0702,18.2071,128842.0
2022-12-13 15:30:00,18.62,18.74,18.61,18.7,437149.0,18.2071,18.3245,18.1974,18.2854,437149.0
2022-12-14 09:30:00,18.57,18.88,18.53,18.66,162551.0,18.1582,18.4614,18.1191,18.2462,162551.0
2022-12-14 10:00:00,18.66,18.75,18.6,18.73,116833.0,18.2462,18.3343,18.1876,18.3147,116833.0
2022-12-14 10:30:00,18.73,18.74,18.64,18.73,67457.0,18.3147,18.3245,18.2267,18.3147,67457.0
2022-12-14 11:00:00,18.73,18.79,18.71,18.79,58059.0,18.3147,18.3734,18.2951,18.3734,58059.0
2022-12-14 11:30:00,18.79,18.8,18.74,18.75,36800.0,18.3734,18.3831,18.3245,18.3343,36800.0
2022-12-14 12:00:00,18.75,18.77,18.72,18.75,50061.0,18.3343,18.3538,18.3049,18.3343,50061.0
2022-12-14 12:30:00,18.74,18.75,18.71,18.74,37148.0,18.3245,18.3343,18.2951,18.3245,37148.0
2022-12-14 13:00:00,18.74,18.77,18.74,18.76,34396.0,18.3245,18.3538,18.3245,18.344,34396.0
2022-12-14 13:30:00,18.76,18.84,18.76,18.8,45275.0,18.344,18.4223,18.344,18.3831,45275.0
2022-12-14 14:00:00,18.79,18.79,18.48,18.58,136753.0,18.3734,18.3734,18.0702,18.168,136753.0
2022-12-14 14:30:00,18.57,18.62,18.37,18.61,145772.0,18.1582,18.2071,17.9627,18.1974,145772.0
2022-12-14 15:00:00,18.6,18.82,18.55,18.57,138658.0,18.1876,18.4027,18.1387,18.1582,138658.0
2022-12-14 15:30:00,18.57,18.71,18.52,18.68,454889.0,18.1582,18.2951,18.1094,18.2658,454889.0
2022-12-15 09:30:00,18.37,18.57,18.24,18.26,96758.0,17.9627,18.1582,17.8356,17.8551,96758.0
2022-12-15 10:00:00,18.26,18.33,18.23,18.26,92826.0,17.8551,17.9236,17.8258,17.8551,92826.0
2022-12-15 10:30:00,18.27,18.29,18.2,18.26,56359.0,17.8649,17.8845,17.7964,17.8551,56359.0
2022-12-15 11:00:00,18.27,18.3,18.16,18.18,68017.0,17.8649,17.8942,17.7573,17.7769,68017.0
2022-12-15 11:30:00,18.17,18.19,18.1,18.11,60573.0,17.7671,17.7867,17.6987,17.7084,60573.0
2022-12-15 12:00:00,18.11,18.17,18.1,18.13,33254.0,17.7084,17.7671,17.6987,17.728,33254.0
2022-12-15 12:30:00,18.13,18.16,17.96,18.02,110572.0,17.728,17.7573,17.5618,17.6204,110572.0
2022-12-15 13:00:00,18.02,18.03,17.95,17.98,54807.0,17.6204,17.6302,17.552,17.5813,54807.0
2022-12-15 13:30:00,17.98,18.0,17.94,17.98,60207.0,17.5813,17.6009,17.5422,17.5813,60207.0
2022-12-15 14:00:00,17.97,18.0,17.89,17.91,92233.0,17.5715,17.6009,17.4933,17.5129,92233.0
2022-12-15 14:30:00,17.9,17.96,17.88,17.96,77535.0,17.5031,17.5618,17.4835,17.5618,77535.0
2022-12-15 15:00:00,17.96,17.98,17.88,17.91,101945.0,17.5618,17.5813,17.4835,17.5129,101945.0
2022-12-15 15:30:00,17.91,17.92,17.74,17.79,331745.0,17.5129,17.5227,17.3466,17.3955,331745.0
2022-12-16 09:30:00,17.7,17.91,17.58,17.8,468594.0,17.3075,17.5129,17.1902,17.4053,468594.0
2022-12-16 10:00:00,17.78,17.82,17.68,17.73,107851.0,17.3858,17.4249,17.288,17.3369,107851.0
2022-12-16 10:30:00,17.73,17.76,17.65,17.68,92601.0,17.3369,17.3662,17.2586,17.288,92601.0
2022-12-16 11:00:00,17.69,17.78,17.66,17.73,70654.0,17.2978,17.3858,17.2684,17.3369,70654.0
2022-12-16 11:30:00,17.72,17.8,17.67,17.68,72016.0,17.3271,17.4053,17.2782,17.288,72016.0
2022-12-16 12:00:00,17.69,17.71,17.64,17.7,58130.0,17.2978,17.3173,17.2489,17.3075,58130.0
2022-12-16 12:30:00,17.7,17.72,17.65,17.65,60035.0,17.3075,17.3271,17.2586,17.2586,60035.0
2022-12-16 13:00:00,17.66,17.68,17.6,17.62,82295.0,17.2684,17.288,17.2098,17.2293,82295.0
2022-12-16 13:30:00,17.62,17.69,17.61,17.65,55413.0,17.2293,17.2978,17.2195,17.2586,55413.0
2022-12-16 14:00:00,17.64,17.68,17.58,17.59,77436.0,17.2489,17.288,17.1902,17.2,77436.0
2022-12-16 14:30:00,17.59,17.65,17.57,17.64,102372.0,17.2,17.2586,17.1804,17.2489,102372.0
2022-12-16 15:00:00,17.64,17.77,17.61,17.73,237557.0,17.2489,17.376,17.2195,17.3369,237557.0
2022-12-16 15:30:00,17.73,17.88,17.72,17.82,475599.0,17.3369,17.4835,17.3271,17.4249,475599.0
2022-12-19 09:30:00,17.78,17.83,17.59,17.62,120948.0,17.3858,17.4347,17.2,17.2293,120948.0
2022-12-19 10:00:00,17.62,17.75,17.61,17.73,54003.0,17.2293,17.3564,17.2195,17.3369,54003.0
2022-12-19 10:30:00,17.73,17.74,17.66,17.67,107178.0,17.3369,17.3466,17.2684,17.2782,107178.0
2022-12-19 11:00:00,17.67,17.68,17.61,17.63,41483.0,17.2782,17.288,17.2195,17.2391,41483.0
2022-12-19 11:30:00,17.63,17.63,17.55,17.57,51805.0,17.2391,17.2391,17.1609,17.1804,51805.0
2022-12-19 12:00:00,17.57,17.58,17.41,17.46,55128.0,17.1804,17.1902,17.024,17.0729,55128.0
2022-12-19 12:30:00,17.46,17.5,17.43,17.47,73642.0,17.0729,17.112,17.0435,17.0826,73642.0
2022-12-19 13:00:00,17.47,17.5,17.42,17.44,51265.0,17.0826,17.112,17.0337,17.0533,51265.0
2022-12-19 13:30:00,17.43,17.43,17.34,17.38,58969.0,17.0435,17.0435,16.9555,16.9946,58969.0
2022-12-19 14:00:00,17.37,17.45,17.36,17.39,72280.0,16.9849,17.0631,16.9751,17.0044,72280.0
2022-12-19 14:30:00,17.39,17.41,17.33,17.33,72212.0,17.0044,17.024,16.9457,16.9457,72212.0
2022-12-19 15:00:00,17.34,17.4,17.32,17.39,85561.0,16.9555,17.0142,16.936,17.0044,85561.0
2022-12-19 15:30:00,17.39,17.45,17.39,17.43,365876.0,17.0044,17.0631,17.0044,17.0435,365876.0
2022-12-20 09:30:00,17.45,17.45,17.24,17.3,283592.0,17.0631,17.0631,16.8577,16.9164,283592.0
2022-12-20 10:00:00,17.3,17.45,17.28,17.43,227484.0,16.9164,17.0631,16.8968,17.0435,227484.0
2022-12-20 10:30:00,17.43,17.51,17.41,17.41,116041.0,17.0435,17.1217,17.024,17.024,116041.0
2022-12-20 11:00:00,17.41,17.43,17.31,17.33,91974.0,17.024,17.0435,16.9262,16.9457,91974.0
2022-12-20 11:30:00,17.33,17.43,17.32,17.41,90083.0,16.9457,17.0435,16.936,17.024,90083.0
2022-12-20 12:00:00,17.41,17.45,17.4,17.42,77125.0,17.024,17.0631,17.0142,17.0337,77125.0
2022-12-20 12:30:00,17.42,17.46,17.38,17.45,77903.0,17.0337,17.0729,16.9946,17.0631,77903.0
2022-12-20 13:00:00,17.45,17.46,17.38,17.43,72085.0,17.0631,17.0729,16.9946,17.0435,72085.0
2022-12-20 13:30:00,17.44,17.49,17.43,17.44,51648.0,17.0533,17.1022,17.0435,17.0533,51648.0
2022-12-20 14:00:00,17.43,17.48,17.43,17.46,60323.0,17.0435,17.0924,17.0435,17.0729,60323.0
2022-12-20 14:30:00,17.46,17.48,17.42,17.45,80940.0,17.0729,17.0924,17.0337,17.0631,80940.0
2022-12-20 15:00:00,17.44,17.49,17.43,17.48,103261.0,17.0533,17.1022,17.0435,17.0924,103261.0
2022-12-20 15:30:00,17.48,17.56,17.47,17.51,412010.0,17.0924,17.1706,17.0826,17.1217,412010.0
2022-12-21 09:30:00,17.65,17.75,17.51,17.7,179119.0,17.2586,17.3564,17.1217,17.3075,179119.0
2022-12-21 10:00:00,17.7,17.8,17.66,17.8,53965.0,17.3075,17.4053,17.2684,17.4053,53965.0
2022-12-21 10:30:00,17.79,17.87,17.78,17.85,113880.0,17.3955,17.4738,17.3858,17.4542,113880.0
2022-12-21 11:00:00,17.84,17.85,17.75,17.76,96220.0,17.4444,17.4542,17.3564,17.3662,96220.0
2022-12-21 11:30:00,17.76,17.8,17.71,17.74,59618.0,17.3662,17.4053,17.3173,17.3466,59618.0
2022-12-21 12:00:00,17.73,17.74,17.67,17.68,36023.0,17.3369,17.3466,17.2782,17.288,36023.0
2022-12-21 12:30:00,17.68,17.69,17.64,17.66,47597.0,17.288,17.2978,17.2489,17.2684,47597.0
2022-12-21 13:00:00,17.66,17.76,17.66,17.71,70726.0,17.2684,17.3662,17.2684,17.3173,70726.0
2022-12-21 13:30:00,17.72,17.73,17.68,17.71,44672.0,17.3271,17.3369,17.288,17.3173,44672.0
2022-12-21 14:00:00,17.71,17.8,17.71,17.75,83601.0,17.3173,17.4053,17.3173,17.3564,83601.0
2022-12-21 14:30:00,17.75,17.79,17.72,17.73,70701.0,17.3564,17.3955,17.3271,17.3369,70701.0
2022-12-21 15:00:00,17.73,17.79,17.72,17.74,118535.0,17.3369,17.3955,17.3271,17.3466,118535.0
2022-12-21 15:30:00,17.74,17.75,17.7,17.73,337354.0,17.3466,17.3564,17.3075,17.3369,337354.0
2022-12-22 09:30:00,17.55,17.64,17.49,17.62,116237.0,17.1609,17.2489,17.1022,17.2293,116237.0
2022-12-22 10:00:00,17.62,17.63,17.54,17.6,61892.0,17.2293,17.2391,17.1511,17.2098,61892.0
2022-12-22 10:30:00,17.58,17.62,17.55,17.59,21038.0,17.1902,17.2293,17.1609,17.2,21038.0
2022-12-22 11:00:00,17.58,17.68,17.58,17.66,42837.0,17.1902,17.288,17.1902,17.2684,42837.0
2022-12-22 11:30:00,17.66,17.7,17.65,17.7,57928.0,17.2684,17.3075,17.2586,17.3075,57928.0
2022-12-22 12:00:00,17.7,17.72,17.61,17.61,50680.0,17.3075,17.3271,17.2195,17.2195,50680.0
2022-12-22 12:30:00,17.62,17.63,17.56,17.62,49786.0,17.2293,17.2391,17.1706,17.2293,49786.0
2022-12-22 13:00:00,17.62,17.62,17.54,17.54,51727.0,17.2293,17.2293,17.1511,17.1511,51727.0
2022-12-22 13:30:00,17.54,17.54,17.43,17.45,87450.0,17.1511,17.1511,17.0435,17.0631,87450.0
2022-12-22 14:00:00,17.45,17.56,17.44,17.55,149831.0,17.0631,17.1706,17.0533,17.1609,149831.0
2022-12-22 14:30:00,17.55,17.68,17.54,17.68,121336.0,17.1609,17.288,17.1511,17.288,121336.0
2022-12-22 15:00:00,17.69,17.8,17.67,17.79,82930.0,17.2978,17.4053,17.2782,17.3955,82930.0
2022-12-22 15:30:00,17.8,17.84,17.76,17.82,265224.0,17.4053,17.4444,17.3662,17.4249,265224.0
2022-12-23 09:30:00,18.18,18.54,18.01,18.06,731611.0,17.7769,18.1289,17.6107,17.6596,731611.0
2022-12-23 10:00:00,18.07,18.34,18.06,18.32,357915.0,17.6693,17.9333,17.6596,17.9138,357915.0
2022-12-23 10:30:00,18.31,18.38,17.91,18.04,471170.0,17.904,17.9725,17.5129,17.64,471170.0
2022-12-23 11:00:00,18.04,18.2,18.0,18.16,196669.0,17.64,17.7964,17.6009,17.7573,196669.0
2022-12-23 11:30:00,18.16,18.2,18.1,18.13,200016.0,17.7573,17.7964,17.6987,17.728,200016.0
2022-12-23 12:00:00,18.13,18.22,18.08,18.19,125896.0,17.728,17.816,17.6791,17.7867,125896.0
2022-12-23 12:30:00,18.19,18.27,18.18,18.2,82221.0,17.7867,17.8649,17.7769,17.7964,82221.0
2022-12-23 13:00:00,18.2,18.28,18.2,18.27,73961.0,17.7964,17.8747,17.7964,17.8649,73961.0
2022-12-23 13:30:00,18.27,18.3,18.22,18.24,82666.0,17.8649,17.8942,17.816,17.8356,82666.0
2022-12-23 14:00:00,18.24,18.25,18.2,18.2,80200.0,17.8356,17.8453,17.7964,17.7964,80200.0
2022-12-23 14:30:00,18.2,18.24,18.18,18.24,113916.0,17.7964,17.8356,17.7769,17.8356,113916.0
2022-12-23 15:00:00,18.24,18.29,18.23,18.27,86972.0,17.8356,17.8845,17.8258,17.8649,86972.0
2022-12-23 15:30:00,18.27,18.33,18.26,18.32,392318.0,17.8649,17.9236,17.8551,17.9138,392318.0
2022-12-27 09:30:00,18.31,18.35,18.15,18.16,124530.0,17.904,17.9431,17.7476,17.7573,124530.0
2022-12-27 10:00:00,18.16,18.36,18.1,18.32,86105.0,17.7573,17.9529,17.6987,17.9138,86105.0
2022-12-27 10:30:00,18.32,18.35,18.27,18.27,49791.0,17.9138,17.9431,17.8649,17.8649,49791.0
2022-12-27 11:00:00,18.27,18.34,18.27,18.34,47231.0,17.8649,17.9333,17.8649,17.9333,47231.0
2022-12-27 11:30:00,18.34,18.38,18.33,18.37,52038.0,17.9333,17.9725,17.9236,17.9627,52038.0
2022-12-27 12:00:00,18.37,18.46,18.36,18.39,53034.0,17.9627,18.0507,17.9529,17.9822,53034.0
2022-12-27 12:30:00,18.38,18.38,18.34,18.36,51053.0,17.9725,17.9725,17.9333,17.9529,51053.0
2022-12-27 13:00:00,18.35,18.37,18.32,18.32,46214.0,17.9431,17.9627,17.9138,17.9138,46214.0
2022-12-27 13:30:00,18.32,18.33,18.19,18.21,111410.0,17.9138,17.9236,17.7867,17.8062,111410.0
2022-12-27 14:00:00,18.21,18.26,18.2,18.23,76434.0,17.8062,17.8551,17.7964,17.8258,76434.0
2022-12-27 14:30:00,18.23,18.29,18.21,18.29,99179.0,17.8258,17.8845,17.8062,17.8845,99179.0
2022-12-27 15:00:00,18.29,18.37,18.28,18.35,110759.0,17.8845,17.9627,17.8747,17.9431,110759.0
2022-12-27 15:30:00,18.35,18.37,18.26,18.29,238118.0,17.9431,17.9627,17.8551,17.8845,238118.0
2022-12-28 09:30:00,18.25,18.39,18.21,18.33,73540.0,17.8453,17.9822,17.8062,17.9236,73540.0
2022-12-28 10:00:00,18.33,18.35,18.17,18.18,47227.0,17.9236,17.9431,17.7671,17.7769,47227.0
2022-12-28 10:30:00,18.19,18.2,18.06,18.07,90888.0,17.7867,17.7964,17.6596,17.6693,90888.0
2022-12-28 11:00:00,18.07,18.12,18.02,18.09,109588.0,17.6693,17.7182,17.6204,17.6889,109588.0
2022-12-28 11:30:00,18.08,18.1,18.02,18.03,63769.0,17.6791,17.6987,17.6204,17.6302,63769.0
2022-12-28 12:00:00,18.02,18.03,17.96,17.99,56642.0,17.6204,17.6302,17.5618,17.5911,56642.0
2022-12-28 12:30:00,18.0,18.05,18.0,18.05,49297.0,17.6009,17.6498,17.6009,17.6498,49297.0
2022-12-28 13:00:00,18.05,18.08,18.03,18.04,38090.0,17.6498,17.6791,17.6302,17.64,38090.0
2022-12-28 13:30:00,18.03,18.03,17.98,17.98,39937.0,17.6302,17.6302,17.5813,17.5813,39937.0
2022-12-28 14:00:00,17.98,18.0,17.96,17.96,53120.0,17.5813,17.6009,17.5618,17.5618,53120.0
2022-12-28 14:30:00,17.96,18.04,17.96,18.01,52125.0,17.5618,17.64,17.5618,17.6107,52125.0
2022-12-28 15:00:00,18.01,18.02,17.95,17.96,124896.0,17.6107,17.6204,17.552,17.5618,124896.0
2022-12-28 15:30:00,17.96,17.99,17.94,17.94,307173.0,17.5618,17.5911,17.5422,17.5422,307173.0
2022-12-29 09:30:00,18.03,18.24,17.99,18.18,71460.0,17.6302,17.8356,17.5911,17.7769,71460.0
2022-12-29 10:00:00,18.18,18.26,18.17,18.23,45547.0,17.7769,17.8551,17.7671,17.8258,45547.0
2022-12-29 10:30:00,18.23,18.28,18.2,18.23,47748.0,17.8258,17.8747,17.7964,17.8258,47748.0
2022-12-29 11:00:00,18.23,18.29,18.18,18.29,82450.0,17.8258,17.8845,17.7769,17.8845,82450.0
2022-12-29 11:30:00,18.28,18.36,18.27,18.32,63868.0,17.8747,17.9529,17.8649,17.9138,63868.0
2022-12-29 12:00:00,18.32,18.35,18.3,18.3,58181.0,17.9138,17.9431,17.8942,17.8942,58181.0
2022-12-29 12:30:00,18.3,18.34,18.29,18.33,73841.0,17.8942,17.9333,17.8845,17.9236,73841.0
2022-12-29 13:00:00,18.34,18.36,18.3,18.34,57635.0,17.9333,17.9529,17.8942,17.9333,57635.0
2022-12-29 13:30:00,18.34,18.35,18.25,18.29,72597.0,17.9333,17.9431,17.8453,17.8845,72597.0
2022-12-29 14:00:00,18.29,18.31,18.22,18.22,72004.0,17.8845,17.904,17.816,17.816,72004.0
2022-12-29 14:30:00,18.23,18.3,18.22,18.25,77638.0,17.8258,17.8942,17.816,17.8453,77638.0
2022-12-29 15:00:00,18.25,18.27,18.2,18.21,56825.0,17.8453,17.8649,17.7964,17.8062,56825.0
2022-12-29 15:30:00,18.21,18.24,18.19,18.22,227150.0,17.8062,17.8356,17.7867,17.816,227150.0
2022-12-30 09:30:00,18.03,18.12,17.95,18.1,108955.0,17.6302,17.7182,17.552,17.6987,108955.0
2022-12-30 10:00:00,18.09,18.09,17.99,18.06,34410.0,17.6889,17.6889,17.5911,17.6596,34410.0
2022-12-30 10:30:00,18.06,18.12,18.02,18.12,42368.0,17.6596,17.7182,17.6204,17.7182,42368.0
2022-12-30 11:00:00,18.12,18.15,18.08,18.09,50707.0,17.7182,17.7476,17.6791,17.6889,50707.0
2022-12-30 11:30:00,18.08,18.17,18.06,18.16,51382.0,17.6791,17.7671,17.6596,17.7573,51382.0
2022-12-30 12:00:00,18.16,18.17,18.12,18.13,37506.0,17.7573,17.7671,17.7182,17.728,37506.0
2022-12-30 12:30:00,18.13,18.2,18.12,18.18,54649.0,17.728,17.7964,17.7182,17.7769,54649.0
2022-12-30 13:00:00,18.19,18.19,18.04,18.1,74053.0,17.7867,17.7867,17.64,17.6987,74053.0
2022-12-30 13:30:00,18.1,18.13,18.06,18.09,54513.0,17.6987,17.728,17.6596,17.6889,54513.0
2022-12-30 14:00:00,18.09,18.1,18.02,18.05,67755.0,17.6889,17.6987,17.6204,17.6498,67755.0
2022-12-30 14:30:00,18.05,18.07,18.02,18.03,64894.0,17.6498,17.6693,17.6204,17.6302,64894.0
2022-12-30 15:00:00,18.03,18.12,18.02,18.08,93386.0,17.6302,17.7182,17.6204,17.6791,93386.0
2022-12-30 15:30:00,18.08,18.21,18.07,18.19,341660.0,17.6791,17.8062,17.6693,17.7867,341660.0
2023-01-03 09:30:00,18.37,18.55,18.17,18.17,151747.0,17.9627,18.1387,17.7671,17.7671,151747.0
2023-01-03 10:00:00,18.17,18.24,18.12,18.17,61955.0,17.7671,17.8356,17.7182,17.7671,61955.0
2023-01-03 10:30:00,18.17,18.3,18.13,18.29,68004.0,17.7671,17.8942,17.728,17.8845,68004.0
2023-01-03 11:00:00,18.29,18.31,18.15,18.22,233358.0,17.8845,17.904,17.7476,17.816,233358.0
2023-01-03 11:30:00,18.21,18.22,18.12,18.16,42527.0,17.8062,17.816,17.7182,17.7573,42527.0
2023-01-03 12:00:00,18.16,18.21,18.15,18.2,41693.0,17.7573,17.8062,17.7476,17.7964,41693.0
2023-01-03 12:30:00,18.2,18.22,18.08,18.14,46547.0,17.7964,17.816,17.6791,17.7378,46547.0
2023-01-03 13:00:00,18.15,18.22,18.13,18.21,34122.0,17.7476,17.816,17.728,17.8062,34122.0
2023-01-03 13:30:00,18.21,18.21,18.15,18.18,33681.0,17.8062,17.8062,17.7476,17.7769,33681.0
2023-01-03 14:00:00,18.18,18.22,18.15,18.21,85663.0,17.7769,17.816,17.7476,17.8062,85663.0
2023-01-03 14:30:00,18.21,18.29,18.14,18.25,84038.0,17.8062,17.8845,17.7378,17.8453,84038.0
2023-01-03 15:00:00,18.25,18.31,18.24,18.26,64561.0,17.8453,17.904,17.8356,17.8551,64561.0
2023-01-03 15:30:00,18.28,18.32,18.24,18.29,253581.0,17.8747,17.9138,17.8356,17.8845,253581.0
2023-01-04 09:30:00,18.53,18.64,18.43,18.56,220818.0,18.1191,18.2267,18.0213,18.1485,220818.0
2023-01-04 10:00:00,18.55,18.61,18.34,18.48,101521.0,18.1387,18.1974,17.9333,18.0702,101521.0
2023-01-04 10:30:00,18.48,18.64,18.45,18.62,118373.0,18.0702,18.2267,18.0409,18.2071,118373.0
2023-01-04 11:00:00,18.63,18.65,18.6,18.64,47337.0,18.2169,18.2365,18.1876,18.2267,47337.0
2023-01-04 11:30:00,18.64,18.79,18.64,18.78,87495.0,18.2267,18.3734,18.2267,18.3636,87495.0
2023-01-04 12:00:00,18.78,18.8,18.74,18.79,44430.0,18.3636,18.3831,18.3245,18.3734,44430.0
2023-01-04 12:30:00,18.79,18.84,18.78,18.8,38453.0,18.3734,18.4223,18.3636,18.3831,38453.0
2023-01-04 13:00:00,18.79,18.84,18.76,18.82,66484.0,18.3734,18.4223,18.344,18.4027,66484.0
2023-01-04 13:30:00,18.82,18.88,18.76,18.8,72813.0,18.4027,18.4614,18.344,18.3831,72813.0
2023-01-04 14:00:00,18.8,18.98,18.76,18.79,260772.0,18.3831,18.5592,18.344,18.3734,260772.0
2023-01-04 14:30:00,18.78,18.94,18.78,18.94,71959.0,18.3636,18.52,18.3636,18.52,71959.0
2023-01-04 15:00:00,18.94,18.97,18.88,18.91,87522.0,18.52,18.5494,18.4614,18.4907,87522.0
2023-01-04 15:30:00,18.91,19.01,18.83,18.98,457977.0,18.4907,18.5885,18.4125,18.5592,457977.0
2023-01-05 09:30:00,18.89,18.92,18.67,18.77,106161.0,18.4711,18.5005,18.256,18.3538,106161.0
2023-01-05 10:00:00,18.76,18.8,18.69,18.75,60393.0,18.344,18.3831,18.2756,18.3343,60393.0
2023-01-05 10:30:00,18.75,18.75,18.66,18.71,106091.0,18.3343,18.3343,18.2462,18.2951,106091.0
2023-01-05 11:00:00,18.71,18.73,18.61,18.62,40493.0,18.2951,18.3147,18.1974,18.2071,40493.0
2023-01-05 11:30:00,18.63,18.7,18.62,18.69,89381.0,18.2169,18.2854,18.2071,18.2756,89381.0
2023-01-05 12:00:00,18.69,18.73,18.62,18.63,48490.0,18.2756,18.3147,18.2071,18.2169,48490.0
2023-01-05 12:30:00,18.63,18.66,18.56,18.57,65897.0,18.2169,18.2462,18.1485,18.1582,65897.0
2023-01-05 13:00:00,18.57,18.7,18.55,18.67,54734.0,18.1582,18.2854,18.1387,18.256,54734.0
2023-01-05 13:30:00,18.67,18.69,18.63,18.64,47028.0,18.256,18.2756,18.2169,18.2267,47028.0
2023-01-05 14:00:00,18.64,18.67,18.63,18.64,57337.0,18.2267,18.256,18.2169,18.2267,57337.0
2023-01-05 14:30:00,18.65,18.75,18.64,18.71,53597.0,18.2365,18.3343,18.2267,18.2951,53597.0
2023-01-05 15:00:00,18.71,18.71,18.67,18.71,41622.0,18.2951,18.2951,18.256,18.2951,41622.0
2023-01-05 15:30:00,18.71,18.73,18.66,18.7,182850.0,18.2951,18.3147,18.2462,18.2854,182850.0
2023-01-06 09:30:00,18.91,18.96,18.62,18.66,96443.0,18.4907,18.5396,18.2071,18.2462,96443.0
2023-01-06 10:00:00,18.67,18.86,18.65,18.82,68588.0,18.256,18.4418,18.2365,18.4027,68588.0
2023-01-06 10:30:00,18.82,18.94,18.82,18.91,100352.0,18.4027,18.52,18.4027,18.4907,100352.0
2023-01-06 11:00:00,18.91,18.94,18.86,18.88,75628.0,18.4907,18.52,18.4418,18.4614,75628.0
2023-01-06 11:30:00,18.89,18.95,18.87,18.93,46682.0,18.4711,18.5298,18.4516,18.5103,46682.0
2023-01-06 12:00:00,18.93,18.98,18.92,18.92,49624.0,18.5103,18.5592,18.5005,18.5005,49624.0
2023-01-06 12:30:00,18.93,18.95,18.91,18.93,27571.0,18.5103,18.5298,18.4907,18.5103,27571.0
2023-01-06 13:00:00,18.93,18.93,18.89,18.91,81312.0,18.5103,18.5103,18.4711,18.4907,81312.0
2023-01-06 13:30:00,18.91,18.96,18.9,18.94,126188.0,18.4907,18.5396,18.4809,18.52,126188.0
2023-01-06 14:00:00,18.94,19.01,18.93,18.96,95586.0,18.52,18.5885,18.5103,18.5396,95586.0
2023-01-06 14:30:00,18.96,19.01,18.95,19.0,54214.0,18.5396,18.5885,18.5298,18.5787,54214.0
2023-01-06 15:00:00,19.0,19.07,18.98,19.02,99150.0,18.5787,18.6472,18.5592,18.5983,99150.0
2023-01-06 15:30:00,19.02,19.06,18.97,18.99,242974.0,18.5983,18.6374,18.5494,18.5689,242974.0
2023-01-09 09:30:00,19.09,19.2,18.98,19.14,92514.0,18.6667,18.7743,18.5592,18.7156,92514.0
2023-01-09 10:00:00,19.14,19.23,19.13,19.23,61095.0,18.7156,18.8036,18.7058,18.8036,61095.0
2023-01-09 10:30:00,19.23,19.29,19.22,19.26,51338.0,18.8036,18.8623,18.7938,18.8329,51338.0
2023-01-09 11:00:00,19.26,19.35,19.25,19.3,77045.0,18.8329,18.9209,18.8232,18.8721,77045.0
2023-01-09 11:30:00,19.3,19.3,19.23,19.3,60178.0,18.8721,18.8721,18.8036,18.8721,60178.0
2023-01-09 12:00:00,19.3,19.3,19.24,19.29,49707.0,18.8721,18.8721,18.8134,18.8623,49707.0
2023-01-09 12:30:00,19.29,19.29,19.22,19.23,47239.0,18.8623,18.8623,18.7938,18.8036,47239.0
2023-01-09 13:00:00,19.23,19.25,19.14,19.14,64147.0,18.8036,18.8232,18.7156,18.7156,64147.0
2023-01-09 13:30:00,19.14,19.15,19.04,19.09,71124.0,18.7156,18.7254,18.6178,18.6667,71124.0
2023-01-09 14:00:00,19.09,19.15,19.08,19.14,38449.0,18.6667,18.7254,18.6569,18.7156,38449.0
2023-01-09 14:30:00,19.14,19.14,19.07,19.07,36465.0,18.7156,18.7156,18.6472,18.6472,36465.0
2023-01-09 15:00:00,19.07,19.1,19.02,19.05,73299.0,18.6472,18.6765,18.5983,18.6276,73299.0
2023-01-09 15:30:00,19.05,19.1,19.03,19.07,236652.0,18.6276,18.6765,18.608,18.6472,236652.0
2023-01-10 09:30:00,19.04,19.08,18.89,18.99,99763.0,18.6178,18.6569,18.4711,18.5689,99763.0
2023-01-10 10:00:00,18.98,19.07,18.95,18.98,68709.0,18.5592,18.6472,18.5298,18.5592,68709.0
2023-01-10 10:30:00,18.99,19.08,18.94,19.07,75632.0,18.5689,18.6569,18.52,18.6472,75632.0
2023-01-10 11:00:00,19.08,19.08,19.03,19.04,45743.0,18.6569,18.6569,18.608,18.6178,45743.0
2023-01-10 11:30:00,19.05,19.15,19.04,19.14,40343.0,18.6276,18.7254,18.6178,18.7156,40343.0
2023-01-10 12:00:00,19.13,19.18,19.09,19.16,40793.0,18.7058,18.7547,18.6667,18.7352,40793.0
2023-01-10 12:30:00,19.15,19.27,19.15,19.27,60829.0,18.7254,18.8427,18.7254,18.8427,60829.0
2023-01-10 13:00:00,19.26,19.33,19.25,19.32,50427.0,18.8329,18.9014,18.8232,18.8916,50427.0
2023-01-10 13:30:00,19.32,19.34,19.24,19.27,53795.0,18.8916,18.9112,18.8134,18.8427,53795.0
2023-01-10 14:00:00,19.26,19.29,19.24,19.27,52574.0,18.8329,18.8623,18.8134,18.8427,52574.0
2023-01-10 14:30:00,19.28,19.3,19.26,19.3,42634.0,18.8525,18.8721,18.8329,18.8721,42634.0
2023-01-10 15:00:00,19.3,19.34,19.28,19.32,62596.0,18.8721,18.9112,18.8525,18.8916,62596.0
2023-01-10 15:30:00,19.32,19.4,19.29,19.39,234840.0,18.8916,18.9698,18.8623,18.9601,234840.0
2023-01-11 09:30:00,19.39,19.45,19.33,19.43,73095.0,18.9601,19.0187,18.9014,18.9992,73095.0
2023-01-11 10:00:00,19.42,19.43,19.32,19.34,75164.0,18.9894,18.9992,18.8916,18.9112,75164.0
2023-01-11 10:30:00,19.34,19.36,19.29,19.31,119194.0,18.9112,18.9307,18.8623,18.8818,119194.0
2023-01-11 11:00:00,19.3,19.36,19.2,19.26,151679.0,18.8721,18.9307,18.7743,18.8329,151679.0
2023-01-11 11:30:00,19.26,19.31,19.24,19.25,162982.0,18.8329,18.8818,18.8134,18.8232,162982.0
2023-01-11 12:00:00,19.25,19.25,19.08,19.1,165743.0,18.8232,18.8232,18.6569,18.6765,165743.0
2023-01-11 12:30:00,19.1,19.14,19.02,19.05,190525.0,18.6765,18.7156,18.5983,18.6276,190525.0
2023-01-11 13:00:00,19.05,19.18,19.05,19.18,77118.0,18.6276,18.7547,18.6276,18.7547,77118.0
2023-01-11 13:30:00,19.18,19.22,19.17,19.19,66643.0,18.7547,18.7938,18.7449,18.7645,66643.0
2023-01-11 14:00:00,19.2,19.2,19.13,19.15,57016.0,18.7743,18.7743,18.7058,18.7254,57016.0
2023-01-11 14:30:00,19.15,19.22,19.15,19.21,100511.0,18.7254,18.7938,18.7254,18.7841,100511.0
2023-01-11 15:00:00,19.21,19.27,19.2,19.25,86263.0,18.7841,18.8427,18.7743,18.8232,86263.0
2023-01-11 15:30:00,19.25,19.32,19.21,19.3,378503.0,18.8232,18.8916,18.7841,18.8721,378503.0
2023-01-12 09:30:00,19.34,19.36,19.19,19.26,100387.0,18.9112,18.9307,18.7645,18.8329,100387.0
2023-01-12 10:00:00,19.27,19.42,19.27,19.41,80933.0,18.8427,18.9894,18.8427,18.9796,80933.0
2023-01-12 10:30:00,19.41,19.46,19.33,19.38,74284.0,18.9796,19.0285,18.9014,18.9503,74284.0
2023-01-12 11:00:00,19.38,19.43,19.32,19.42,67080.0,18.9503,18.9992,18.8916,18.9894,67080.0
2023-01-12 11:30:00,19.42,19.42,19.31,19.37,108876.0,18.9894,18.9894,18.8818,18.9405,108876.0
2023-01-12 12:00:00,19.36,19.36,19.28,19.34,59293.0,18.9307,18.9307,18.8525,18.9112,59293.0
2023-01-12 12:30:00,19.34,19.38,19.33,19.37,44245.0,18.9112,18.9503,18.9014,18.9405,44245.0
2023-01-12 13:00:00,19.38,19.41,19.27,19.29,66595.0,18.9503,18.9796,18.8427,18.8623,66595.0
2023-01-12 13:30:00,19.29,19.41,19.28,19.39,59186.0,18.8623,18.9796,18.8525,18.9601,59186.0
2023-01-12 14:00:00,19.39,19.41,19.33,19.34,69530.0,18.9601,18.9796,18.9014,18.9112,69530.0
2023-01-12 14:30:00,19.33,19.39,19.32,19.35,65326.0,18.9014,18.9601,18.8916,18.9209,65326.0
2023-01-12 15:00:00,19.35,19.37,19.32,19.35,66210.0,18.9209,18.9405,18.8916,18.9209,66210.0
2023-01-12 15:30:00,19.35,19.37,19.29,19.34,245085.0,18.9209,18.9405,18.8623,18.9112,245085.0
2023-01-13 09:30:00,19.14,19.36,19.13,19.21,129791.0,18.7156,18.9307,18.7058,18.7841,129791.0
2023-01-13 10:00:00,19.2,19.33,19.14,19.28,114820.0,18.7743,18.9014,18.7156,18.8525,114820.0
2023-01-13 10:30:00,19.3,19.33,19.25,19.31,56670.0,18.8721,18.9014,18.8232,18.8818,56670.0
2023-01-13 11:00:00,19.3,19.33,19.23,19.29,117218.0,18.8721,18.9014,18.8036,18.8623,117218.0
2023-01-13 11:30:00,19.3,19.36,19.28,19.35,69455.0,18.8721,18.9307,18.8525,18.9209,69455.0
2023-01-13 12:00:00,19.34,19.34,19.29,19.34,50226.0,18.9112,18.9112,18.8623,18.9112,50226.0
2023-01-13 12:30:00,19.34,19.36,19.32,19.34,39825.0,18.9112,18.9307,18.8916,18.9112,39825.0
2023-01-13 13:00:00,19.34,19.35,19.31,19.33,23289.0,18.9112,18.9209,18.8818,18.9014,23289.0
2023-01-13 13:30:00,19.32,19.39,19.32,19.38,27264.0,18.8916,18.9601,18.8916,18.9503,27264.0
2023-01-13 14:00:00,19.38,19.4,19.35,19.38,51915.0,18.9503,18.9698,18.9209,18.9503,51915.0
2023-01-13 14:30:00,19.38,19.38,19.32,19.37,39651.0,18.9503,18.9503,18.8916,18.9405,39651.0
2023-01-13 15:00:00,19.37,19.43,19.36,19.42,44887.0,18.9405,18.9992,18.9307,18.9894,44887.0
2023-01-13 15:30:00,19.42,19.47,19.4,19.45,251203.0,18.9894,19.0383,18.9698,19.0187,251203.0
2023-01-17 09:30:00,19.43,19.51,19.24,19.45,154613.0,18.9992,19.0774,18.8134,19.0187,154613.0
2023-01-17 10:00:00,19.46,19.51,19.41,19.41,140379.0,19.0285,19.0774,18.9796,18.9796,140379.0
2023-01-17 10:30:00,19.42,19.47,19.25,19.3,78687.0,18.9894,19.0383,18.8232,18.8721,78687.0
2023-01-17 11:00:00,19.3,19.32,19.23,19.28,47404.0,18.8721,18.8916,18.8036,18.8525,47404.0
2023-01-17 11:30:00,19.28,19.3,19.21,19.21,43407.0,18.8525,18.8721,18.7841,18.7841,43407.0
2023-01-17 12:00:00,19.21,19.26,19.2,19.23,71269.0,18.7841,18.8329,18.7743,18.8036,71269.0
2023-01-17 12:30:00,19.22,19.25,19.22,19.23,34509.0,18.7938,18.8232,18.7938,18.8036,34509.0
2023-01-17 13:00:00,19.22,19.25,19.22,19.25,39232.0,18.7938,18.8232,18.7938,18.8232,39232.0
2023-01-17 13:30:00,19.25,19.29,19.24,19.27,50670.0,18.8232,18.8623,18.8134,18.8427,50670.0
2023-01-17 14:00:00,19.27,19.3,19.17,19.18,56606.0,18.8427,18.8721,18.7449,18.7547,56606.0
2023-01-17 14:30:00,19.18,19.21,19.17,19.18,66032.0,18.7547,18.7841,18.7449,18.7547,66032.0
2023-01-17 15:00:00,19.19,19.24,19.18,19.23,58344.0,18.7645,18.8134,18.7547,18.8036,58344.0
2023-01-17 15:30:00,19.23,19.28,19.2,19.27,447531.0,18.8036,18.8525,18.7743,18.8427,447531.0
2023-01-18 09:30:00,19.34,19.4,19.17,19.32,136237.0,18.9112,18.9698,18.7449,18.8916,136237.0
2023-01-18 10:00:00,19.33,19.35,19.2,19.27,108314.0,18.9014,18.9209,18.7743,18.8427,108314.0
2023-01-18 10:30:00,19.27,19.29,19.11,19.16,74764.0,18.8427,18.8623,18.6863,18.7352,74764.0
2023-01-18 11:00:00,19.16,19.18,19.08,19.12,149903.0,18.7352,18.7547,18.6569,18.696,149903.0
2023-01-18 11:30:00,19.11,19.12,19.04,19.1,52501.0,18.6863,18.696,18.6178,18.6765,52501.0
2023-01-18 12:00:00,19.1,19.12,19.05,19.05,36984.0,18.6765,18.696,18.6276,18.6276,36984.0
2023-01-18 12:30:00,19.05,19.07,18.98,18.99,169981.0,18.6276,18.6472,18.5592,18.5689,169981.0
2023-01-18 13:00:00,18.98,19.03,18.8,18.81,236911.0,18.5592,18.608,18.3831,18.3929,236911.0
2023-01-18 13:30:00,18.81,18.97,18.8,18.91,92336.0,18.3929,18.5494,18.3831,18.4907,92336.0
2023-01-18 14:00:00,18.91,18.94,18.9,18.93,32804.0,18.4907,18.52,18.4809,18.5103,32804.0
2023-01-18 14:30:00,18.93,19.0,18.93,18.93,62923.0,18.5103,18.5787,18.5103,18.5103,62923.0
2023-01-18 15:00:00,18.94,18.95,18.9,18.94,65260.0,18.52,18.5298,18.4809,18.52,65260.0
2023-01-18 15:30:00,18.93,18.94,18.83,18.88,274803.0,18.5103,18.52,18.4125,18.4614,274803.0
2023-01-19 09:30:00,18.73,18.8,18.59,18.64,114154.0,18.3147,18.3831,18.1778,18.2267,114154.0
2023-01-19 10:00:00,18.63,18.69,18.6,18.66,195616.0,18.2169,18.2756,18.1876,18.2462,195616.0
2023-01-19 10:30:00,18.67,18.73,18.55,18.57,60008.0,18.256,18.3147,18.1387,18.1582,60008.0
2023-01-19 11:00:00,18.57,18.62,18.54,18.54,72397.0,18.1582,18.2071,18.1289,18.1289,72397.0
2023-01-19 11:30:00,18.55,18.57,18.51,18.55,46164.0,18.1387,18.1582,18.0996,18.1387,46164.0
2023-01-19 12:00:00,18.56,18.64,18.55,18.63,50309.0,18.1485,18.2267,18.1387,18.2169,50309.0
2023-01-19 12:30:00,18.63,18.67,18.62,18.66,39776.0,18.2169,18.256,18.2071,18.2462,39776.0
2023-01-19 13:00:00,18.66,18.73,18.65,18.73,72176.0,18.2462,18.3147,18.2365,18.3147,72176.0
2023-01-19 13:30:00,18.73,18.77,18.65,18.66,62067.0,18.3147,18.3538,18.2365,18.2462,62067.0
2023-01-19 14:00:00,18.66,18.71,18.63,18.71,88095.0,18.2462,18.2951,18.2169,18.2951,88095.0
2023-01-19 14:30:00,18.71,18.77,18.7,18.75,58430.0,18.2951,18.3538,18.2854,18.3343,58430.0
2023-01-19 15:00:00,18.75,18.79,18.74,18.78,61516.0,18.3343,18.3734,18.3245,18.3636,61516.0
2023-01-19 15:30:00,18.78,18.78,18.7,18.71,176680.0,18.3636,18.3636,18.2854,18.2951,176680.0
2023-01-20 09:30:00,18.72,18.87,18.64,18.84,235943.0,18.3049,18.4516,18.2267,18.4223,235943.0
2023-01-20 10:00:00,18.84,18.94,18.82,18.93,96124.0,18.4223,18.52,18.4027,18.5103,96124.0
2023-01-20 10:30:00,18.93,18.95,18.82,18.9,67371.0,18.5103,18.5298,18.4027,18.4809,67371.0
2023-01-20 11:00:00,18.9,18.98,18.88,18.96,100841.0,18.4809,18.5592,18.4614,18.5396,100841.0
2023-01-20 11:30:00,18.96,19.01,18.91,18.95,70323.0,18.5396,18.5885,18.4907,18.5298,70323.0
2023-01-20 12:00:00,18.96,18.98,18.94,18.95,38475.0,18.5396,18.5592,18.52,18.5298,38475.0
2023-01-20 12:30:00,18.96,19.01,18.94,18.98,43120.0,18.5396,18.5885,18.52,18.5592,43120.0
2023-01-20 13:00:00,18.99,19.01,18.94,18.99,42705.0,18.5689,18.5885,18.52,18.5689,42705.0
2023-01-20 13:30:00,18.99,19.12,18.99,19.11,55505.0,18.5689,18.696,18.5689,18.6863,55505.0
2023-01-20 14:00:00,19.11,19.14,19.08,19.14,45308.0,18.6863,18.7156,18.6569,18.7156,45308.0
2023-01-20 14:30:00,19.14,19.16,19.12,19.16,30112.0,18.7156,18.7352,18.696,18.7352,30112.0
2023-01-20 15:00:00,19.16,19.2,19.16,19.18,56118.0,18.7352,18.7743,18.7352,18.7547,56118.0
2023-01-20 15:30:00,19.18,19.3,19.15,19.25,324141.0,18.7547,18.8721,18.7254,18.8232,324141.0
2023-01-23 09:30:00,19.3,19.37,19.17,19.3,77790.0,18.8721,18.9405,18.7449,18.8721,77790.0
2023-01-23 10:00:00,19.31,19.42,19.3,19.41,68847.0,18.8818,18.9894,18.8721,18.9796,68847.0
2023-01-23 10:30:00,19.41,19.43,19.39,19.42,46993.0,18.9796,18.9992,18.9601,18.9894,46993.0
2023-01-23 11:00:00,19.42,19.52,19.41,19.44,40172.0,18.9894,19.0872,18.9796,19.009,40172.0
2023-01-23 11:30:00,19.45,19.46,19.36,19.41,33508.0,19.0187,19.0285,18.9307,18.9796,33508.0
2023-01-23 12:00:00,19.41,19.43,19.35,19.42,44729.0,18.9796,18.9992,18.9209,18.9894,44729.0
2023-01-23 12:30:00,19.42,19.48,19.41,19.48,31719.0,18.9894,19.0481,18.9796,19.0481,31719.0
2023-01-23 13:00:00,19.48,19.51,19.47,19.48,26084.0,19.0481,19.0774,19.0383,19.0481,26084.0
2023-01-23 13:30:00,19.48,19.49,19.45,19.47,49388.0,19.0481,19.0578,19.0187,19.0383,49388.0
2023-01-23 14:00:00,19.47,19.47,19.37,19.38,41032.0,19.0383,19.0383,18.9405,18.9503,41032.0
2023-01-23 14:30:00,19.38,19.41,19.35,19.41,39434.0,18.9503,18.9796,18.9209,18.9796,39434.0
2023-01-23 15:00:00,19.41,19.47,19.38,19.44,82354.0,18.9796,19.0383,18.9503,19.009,82354.0
2023-01-23 15:30:00,19.43,19.57,19.42,19.53,274267.0,18.9992,19.1361,18.9894,19.097,274267.0
2023-01-24 09:30:00,19.48,19.51,19.27,19.37,127256.0,19.0481,19.0774,18.8427,18.9405,127256.0
2023-01-24 10:00:00,19.38,19.48,19.34,19.42,96892.0,18.9503,19.0481,18.9112,18.9894,96892.0
2023-01-24 10:30:00,19.43,19.51,19.39,19.46,112444.0,18.9992,19.0774,18.9601,19.0285,112444.0
2023-01-24 11:00:00,19.46,19.51,19.43,19.44,79348.0,19.0285,19.0774,18.9992,19.009,79348.0
2023-01-24 11:30:00,19.44,19.44,19.37,19.38,43837.0,19.009,19.009,18.9405,18.9503,43837.0
2023-01-24 12:00:00,19.37,19.39,19.35,19.37,34711.0,18.9405,18.9601,18.9209,18.9405,34711.0
2023-01-24 12:30:00,19.37,19.4,19.36,19.39,13408.0,18.9405,18.9698,18.9307,18.9601,13408.0
2023-01-24 13:00:00,19.39,19.43,19.36,19.43,29462.0,18.9601,18.9992,18.9307,18.9992,29462.0
2023-01-24 13:30:00,19.43,19.51,19.42,19.48,30687.0,18.9992,19.0774,18.9894,19.0481,30687.0
2023-01-24 14:00:00,19.48,19.49,19.42,19.45,35652.0,19.0481,19.0578,18.9894,19.0187,35652.0
2023-01-24 14:30:00,19.45,19.51,19.44,19.51,45716.0,19.0187,19.0774,19.009,19.0774,45716.0
2023-01-24 15:00:00,19.51,19.53,19.49,19.53,71152.0,19.0774,19.097,19.0578,19.097,71152.0
2023-01-24 15:30:00,19.53,19.56,19.46,19.53,249197.0,19.097,19.1263,19.0285,19.097,249197.0
2023-01-25 09:30:00,20.51,21.15,20.42,21.05,1848831.0,20.0552,20.681,19.9672,20.5833,1848831.0
2023-01-25 10:00:00,21.05,21.28,20.89,20.91,801807.0,20.5833,20.8082,20.4268,20.4464,801807.0
2023-01-25 10:30:00,20.91,21.25,20.83,21.17,564912.0,20.4464,20.7788,20.3681,20.7006,564912.0
2023-01-25 11:00:00,21.18,21.18,21.01,21.05,584645.0,20.7104,20.7104,20.5441,20.5833,584645.0
2023-01-25 11:30:00,21.05,21.1,20.83,20.85,304653.0,20.5833,20.6321,20.3681,20.3877,304653.0
2023-01-25 12:00:00,20.86,20.87,20.59,20.61,506189.0,20.3975,20.4072,20.1335,20.153,506189.0
2023-01-25 12:30:00,20.61,20.64,20.51,20.55,461338.0,20.153,20.1823,20.0552,20.0943,461338.0
2023-01-25 13:00:00,20.55,20.65,20.52,20.57,222890.0,20.0943,20.1921,20.065,20.1139,222890.0
2023-01-25 13:30:00,20.57,20.67,20.53,20.61,394524.0,20.1139,20.2117,20.0748,20.153,394524.0
2023-01-25 14:00:00,20.61,20.62,20.51,20.53,325020.0,20.153,20.1628,20.0552,20.0748,325020.0
2023-01-25 14:30:00,20.54,20.6,20.49,20.59,223327.0,20.0846,20.1432,20.0357,20.1335,223327.0
2023-01-25 15:00:00,20.58,20.61,20.52,20.55,368089.0,20.1237,20.153,20.065,20.0943,368089.0
2023-01-25 15:30:00,20.55,20.66,20.47,20.64,1622291.0,20.0943,20.2019,20.0161,20.1823,1622291.0
2023-01-26 09:30:00,20.63,20.82,20.48,20.5,312669.0,20.1726,20.3584,20.0259,20.0454,312669.0
2023-01-26 10:00:00,20.48,20.54,20.38,20.5,173635.0,20.0259,20.0846,19.9281,20.0454,173635.0
2023-01-26 10:30:00,20.5,20.53,20.43,20.45,146993.0,20.0454,20.0748,19.977,19.9966,146993.0
2023-01-26 11:00:00,20.46,20.56,20.42,20.44,223911.0,20.0063,20.1041,19.9672,19.9868,223911.0
2023-01-26 11:30:00,20.44,20.45,20.36,20.39,89150.0,19.9868,19.9966,19.9086,19.9379,89150.0
2023-01-26 12:00:00,20.39,20.42,20.36,20.39,61081.0,19.9379,19.9672,19.9086,19.9379,61081.0
2023-01-26 12:30:00,20.39,20.51,20.37,20.49,95756.0,19.9379,20.0552,19.9183,20.0357,95756.0
2023-01-26 13:00:00,20.5,20.52,20.46,20.48,104341.0,20.0454,20.065,20.0063,20.0259,104341.0
2023-01-26 13:30:00,20.48,20.53,20.48,20.5,92455.0,20.0259,20.0748,20.0259,20.0454,92455.0
2023-01-26 14:00:00,20.51,20.58,20.49,20.53,222129.0,20.0552,20.1237,20.0357,20.0748,222129.0
2023-01-26 14:30:00,20.54,20.65,20.53,20.65,117664.0,20.0846,20.1921,20.0748,20.1921,117664.0
2023-01-26 15:00:00,20.65,20.68,20.64,20.65,222158.0,20.1921,20.2215,20.1823,20.1921,222158.0
2023-01-26 15:30:00,20.66,20.73,20.63,20.72,452012.0,20.2019,20.2703,20.1726,20.2606,452012.0
2023-01-27 09:30:00,20.7,20.78,20.62,20.63,266882.0,20.241,20.3192,20.1628,20.1726,266882.0
2023-01-27 10:00:00,20.64,20.66,20.56,20.62,79396.0,20.1823,20.2019,20.1041,20.1628,79396.0
2023-01-27 10:30:00,20.61,20.63,20.47,20.52,114957.0,20.153,20.1726,20.0161,20.065,114957.0
2023-01-27 11:00:00,20.51,20.6,20.49,20.57,88711.0,20.0552,20.1432,20.0357,20.1139,88711.0
2023-01-27 11:30:00,20.58,20.58,20.49,20.51,98143.0,20.1237,20.1237,20.0357,20.0552,98143.0
2023-01-27 12:00:00,20.5,20.56,20.49,20.5,70853.0,20.0454,20.1041,20.0357,20.0454,70853.0
2023-01-27 12:30:00,20.5,20.52,20.45,20.51,118585.0,20.0454,20.065,19.9966,20.0552,118585.0
2023-01-27 13:00:00,20.51,20.52,20.48,20.52,77317.0,20.0552,20.065,20.0259,20.065,77317.0
2023-01-27 13:30:00,20.52,20.59,20.5,20.54,183944.0,20.065,20.1335,20.0454,20.0846,183944.0
2023-01-27 14:00:00,20.54,20.55,20.51,20.53,98521.0,20.0846,20.0943,20.0552,20.0748,98521.0
2023-01-27 14:30:00,20.53,20.57,20.51,20.55,127376.0,20.0748,20.1139,20.0552,20.0943,127376.0
2023-01-27 15:00:00,20.55,20.56,20.5,20.52,172344.0,20.0943,20.1041,20.0454,20.065,172344.0
2023-01-27 15:30:00,20.52,20.58,20.49,20.52,553627.0,20.065,20.1237,20.0357,20.065,553627.0
2023-01-30 09:30:00,20.29,20.39,20.23,20.25,199451.0,19.8401,19.9379,19.7814,19.801,199451.0
2023-01-30 10:00:00,20.25,20.41,20.24,20.41,214155.0,19.801,19.9574,19.7912,19.9574,214155.0
2023-01-30 10:30:00,20.41,20.42,20.26,20.3,181321.0,19.9574,19.9672,19.8108,19.8499,181321.0
2023-01-30 11:00:00,20.3,20.32,20.23,20.26,152611.0,19.8499,19.8694,19.7814,19.8108,152611.0
2023-01-30 11:30:00,20.26,20.27,20.12,20.22,172554.0,19.8108,19.8205,19.6739,19.7717,172554.0
2023-01-30 12:00:00,20.22,20.23,20.14,20.16,150722.0,19.7717,19.7814,19.6934,19.713,150722.0
2023-01-30 12:30:00,20.16,20.16,20.09,20.13,118777.0,19.713,19.713,19.6445,19.6837,118777.0
2023-01-30 13:00:00,20.12,20.14,20.08,20.12,124117.0,19.6739,19.6934,19.6348,19.6739,124117.0
2023-01-30 13:30:00,20.12,20.12,20.05,20.07,95505.0,19.6739,19.6739,19.6054,19.625,95505.0
2023-01-30 14:00:00,20.08,20.13,20.07,20.11,126769.0,19.6348,19.6837,19.625,19.6641,126769.0
2023-01-30 14:30:00,20.12,20.12,20.08,20.11,217429.0,19.6739,19.6739,19.6348,19.6641,217429.0
2023-01-30 15:00:00,20.11,20.13,20.08,20.09,161768.0,19.6641,19.6837,19.6348,19.6445,161768.0
2023-01-30 15:30:00,20.1,20.21,20.08,20.17,694697.0,19.6543,19.7619,19.6348,19.7228,694697.0
2023-01-31 09:30:00,20.16,20.28,20.15,20.19,392152.0,19.713,19.8303,19.7032,19.7423,392152.0
2023-01-31 10:00:00,20.19,20.21,20.11,20.2,141456.0,19.7423,19.7619,19.6641,19.7521,141456.0
2023-01-31 10:30:00,20.21,20.22,20.17,20.21,89159.0,19.7619,19.7717,19.7228,19.7619,89159.0
2023-01-31 11:00:00,20.21,20.23,20.11,20.17,124829.0,19.7619,19.7814,19.6641,19.7228,124829.0
2023-01-31 11:30:00,20.16,20.17,20.09,20.13,60270.0,19.713,19.7228,19.6445,19.6837,60270.0
2023-01-31 12:00:00,20.13,20.14,20.1,20.12,66109.0,19.6837,19.6934,19.6543,19.6739,66109.0
2023-01-31 12:30:00,20.12,20.14,20.09,20.13,42332.0,19.6739,19.6934,19.6445,19.6837,42332.0
2023-01-31 13:00:00,20.13,20.16,20.12,20.15,54921.0,19.6837,19.713,19.6739,19.7032,54921.0
2023-01-31 13:30:00,20.16,20.2,20.14,20.19,69199.0,19.713,19.7521,19.6934,19.7423,69199.0
2023-01-31 14:00:00,20.19,20.19,20.15,20.17,92778.0,19.7423,19.7423,19.7032,19.7228,92778.0
2023-01-31 14:30:00,20.17,20.21,20.16,20.18,131919.0,19.7228,19.7619,19.713,19.7325,131919.0
2023-01-31 15:00:00,20.18,20.21,20.17,20.19,142794.0,19.7325,19.7619,19.7228,19.7423,142794.0
2023-01-31 15:30:00,20.19,20.29,20.18,20.27,510492.0,19.7423,19.8401,19.7325,19.8205,510492.0
2023-02-01 09:30:00,20.26,20.26,19.9,20.11,120907.0,19.8108,19.8108,19.4588,19.6641,120907.0
2023-02-01 10:00:00,20.1,20.16,20.04,20.15,189819.0,19.6543,19.713,19.5956,19.7032,189819.0
2023-02-01 10:30:00,20.15,20.17,20.0,20.06,135252.0,19.7032,19.7228,19.5565,19.6152,135252.0
2023-02-01 11:00:00,20.06,20.1,20.04,20.09,76731.0,19.6152,19.6543,19.5956,19.6445,76731.0
2023-02-01 11:30:00,20.09,20.12,20.08,20.1,58996.0,19.6445,19.6739,19.6348,19.6543,58996.0
2023-02-01 12:00:00,20.1,20.1,20.04,20.07,55530.0,19.6543,19.6543,19.5956,19.625,55530.0
2023-02-01 12:30:00,20.07,20.17,20.06,20.16,136053.0,19.625,19.7228,19.6152,19.713,136053.0
2023-02-01 13:00:00,20.15,20.19,20.14,20.19,56406.0,19.7032,19.7423,19.6934,19.7423,56406.0
2023-02-01 13:30:00,20.19,20.24,20.17,20.2,116259.0,19.7423,19.7912,19.7228,19.7521,116259.0
2023-02-01 14:00:00,20.19,20.28,20.06,20.26,138788.0,19.7423,19.8303,19.6152,19.8108,138788.0
2023-02-01 14:30:00,20.26,20.48,20.15,20.46,219420.0,19.8108,20.0259,19.7032,20.0063,219420.0
2023-02-01 15:00:00,20.47,20.58,20.47,20.58,133959.0,20.0161,20.1237,20.0161,20.1237,133959.0
2023-02-01 15:30:00,20.58,20.75,20.57,20.74,973436.0,20.1237,20.2899,20.1139,20.2801,973436.0
2023-02-02 09:30:00,20.93,21.33,20.88,21.27,234696.0,20.4659,20.857,20.417,20.7984,234696.0
2023-02-02 10:00:00,21.26,21.4,21.24,21.33,223267.0,20.7886,20.9255,20.769,20.857,223267.0
2023-02-02 10:30:00,21.34,21.59,21.33,21.59,120283.0,20.8668,21.1113,20.857,21.1113,120283.0
2023-02-02 11:00:00,21.58,21.63,21.48,21.59,90652.0,21.1015,21.1504,21.0037,21.1113,90652.0
2023-02-02 11:30:00,21.6,21.63,21.49,21.5,112028.0,21.1211,21.1504,21.0135,21.0233,112028.0
2023-02-02 12:00:00,21.5,21.65,21.5,21.63,75730.0,21.0233,21.1699,21.0233,21.1504,75730.0
2023-02-02 12:30:00,21.63,21.69,21.62,21.69,61529.0,21.1504,21.2091,21.1406,21.2091,61529.0
2023-02-02 13:00:00,21.69,21.69,21.54,21.55,103308.0,21.2091,21.2091,21.0624,21.0722,103308.0
2023-02-02 13:30:00,21.56,21.64,21.5,21.64,114916.0,21.0819,21.1602,21.0233,21.1602,114916.0
2023-02-02 14:00:00,21.64,21.65,21.5,21.51,95396.0,21.1602,21.1699,21.0233,21.0331,95396.0
2023-02-02 14:30:00,21.51,21.51,21.39,21.41,112510.0,21.0331,21.0331,20.9157,20.9353,112510.0
2023-02-02 15:00:00,21.41,21.47,21.38,21.47,145420.0,20.9353,20.9939,20.9059,20.9939,145420.0
2023-02-02 15:30:00,21.46,21.52,21.44,21.48,561555.0,20.9842,21.0428,20.9646,21.0037,561555.0
2023-02-03 09:30:00,21.21,21.27,21.0,21.21,179097.0,20.7397,20.7984,20.5344,20.7397,179097.0
2023-02-03 10:00:00,21.2,21.26,21.1,21.2,153914.0,20.7299,20.7886,20.6321,20.7299,153914.0
2023-02-03 10:30:00,21.19,21.3,21.17,21.26,122554.0,20.7201,20.8277,20.7006,20.7886,122554.0
2023-02-03 11:00:00,21.26,21.31,21.22,21.26,77534.0,20.7886,20.8375,20.7495,20.7886,77534.0
2023-02-03 11:30:00,21.27,21.31,21.19,21.2,106043.0,20.7984,20.8375,20.7201,20.7299,106043.0
2023-02-03 12:00:00,21.19,21.38,21.19,21.35,58556.0,20.7201,20.9059,20.7201,20.8766,58556.0
2023-02-03 12:30:00,21.35,21.41,21.27,21.28,74347.0,20.8766,20.9353,20.7984,20.8082,74347.0
2023-02-03 13:00:00,21.29,21.34,21.23,21.3,104676.0,20.8179,20.8668,20.7593,20.8277,104676.0
2023-02-03 13:30:00,21.3,21.35,21.26,21.3,131921.0,20.8277,20.8766,20.7886,20.8277,131921.0
2023-02-03 14:00:00,21.3,21.31,21.23,21.29,75353.0,20.8277,20.8375,20.7593,20.8179,75353.0
2023-02-03 14:30:00,21.28,21.31,21.15,21.18,99578.0,20.8082,20.8375,20.681,20.7104,99578.0
2023-02-03 15:00:00,21.18,21.21,21.13,21.19,147302.0,20.7104,20.7397,20.6615,20.7201,147302.0
2023-02-03 15:30:00,21.19,21.21,21.12,21.18,472605.0,20.7201,20.7397,20.6517,20.7104,472605.0
2023-02-06 09:30:00,20.96,21.04,20.6,20.71,148969.0,20.4952,20.5735,20.1432,20.2508,148969.0
2023-02-06 10:00:00,20.7,20.77,20.62,20.64,119314.0,20.241,20.3095,20.1628,20.1823,119314.0
2023-02-06 10:30:00,20.64,20.72,20.6,20.69,53028.0,20.1823,20.2606,20.1432,20.2312,53028.0
2023-02-06 11:00:00,20.69,20.75,20.65,20.74,55851.0,20.2312,20.2899,20.1921,20.2801,55851.0
2023-02-06 11:30:00,20.74,20.76,20.59,20.64,30787.0,20.2801,20.2997,20.1335,20.1823,30787.0
2023-02-06 12:00:00,20.65,20.71,20.65,20.7,30405.0,20.1921,20.2508,20.1921,20.241,30405.0
2023-02-06 12:30:00,20.7,20.73,20.63,20.64,31546.0,20.241,20.2703,20.1726,20.1823,31546.0
2023-02-06 13:00:00,20.64,20.68,20.6,20.66,38813.0,20.1823,20.2215,20.1432,20.2019,38813.0
2023-02-06 13:30:00,20.66,20.72,20.64,20.72,57240.0,20.2019,20.2606,20.1823,20.2606,57240.0
2023-02-06 14:00:00,20.72,20.8,20.72,20.78,106181.0,20.2606,20.3388,20.2606,20.3192,106181.0
2023-02-06 14:30:00,20.78,20.79,20.7,20.76,70619.0,20.3192,20.329,20.241,20.2997,70619.0
2023-02-06 15:00:00,20.75,20.76,20.65,20.68,72547.0,20.2899,20.2997,20.1921,20.2215,72547.0
2023-02-06 15:30:00,20.68,20.79,20.67,20.77,300269.0,20.2215,20.329,20.2117,20.3095,300269.0
2023-02-07 09:30:00,20.69,20.69,20.57,20.6,76532.0,20.2312,20.2312,20.1139,20.1432,76532.0
2023-02-07 10:00:00,20.59,20.64,20.5,20.53,74582.0,20.1335,20.1823,20.0454,20.0748,74582.0
2023-02-07 10:30:00,20.54,20.63,20.53,20.57,80312.0,20.0846,20.1726,20.0748,20.1139,80312.0
2023-02-07 11:00:00,20.57,20.64,20.56,20.6,77424.0,20.1139,20.1823,20.1041,20.1432,77424.0
2023-02-07 11:30:00,20.6,20.66,20.59,20.65,57578.0,20.1432,20.2019,20.1335,20.1921,57578.0
2023-02-07 12:00:00,20.64,20.7,20.63,20.67,45801.0,20.1823,20.241,20.1726,20.2117,45801.0
2023-02-07 12:30:00,20.67,20.84,20.64,20.8,108876.0,20.2117,20.3779,20.1823,20.3388,108876.0
2023-02-07 13:00:00,20.8,20.82,20.62,20.63,104801.0,20.3388,20.3584,20.1628,20.1726,104801.0
2023-02-07 13:30:00,20.62,20.64,20.54,20.61,85794.0,20.1628,20.1823,20.0846,20.153,85794.0
2023-02-07 14:00:00,20.62,20.78,20.61,20.76,51184.0,20.1628,20.3192,20.153,20.2997,51184.0
2023-02-07 14:30:00,20.76,20.84,20.75,20.83,81987.0,20.2997,20.3779,20.2899,20.3681,81987.0
2023-02-07 15:00:00,20.82,20.87,20.77,20.87,64651.0,20.3584,20.4072,20.3095,20.4072,64651.0
2023-02-07 15:30:00,20.87,21.01,20.85,20.92,358094.0,20.4072,20.5441,20.3877,20.4561,358094.0
2023-02-08 09:30:00,20.79,21.07,20.74,21.06,221441.0,20.329,20.6028,20.2801,20.593,221441.0
2023-02-08 10:00:00,21.05,21.18,21.01,21.07,81619.0,20.5833,20.7104,20.5441,20.6028,81619.0
2023-02-08 10:30:00,21.07,21.1,20.99,21.0,116334.0,20.6028,20.6321,20.5246,20.5344,116334.0
2023-02-08 11:00:00,21.0,21.01,20.85,20.87,128634.0,20.5344,20.5441,20.3877,20.4072,128634.0
2023-02-08 11:30:00,20.87,20.89,20.83,20.88,89201.0,20.4072,20.4268,20.3681,20.417,89201.0
2023-02-08 12:00:00,20.88,20.94,20.83,20.92,68793.0,20.417,20.4757,20.3681,20.4561,68793.0
2023-02-08 12:30:00,20.91,20.94,20.85,20.89,67964.0,20.4464,20.4757,20.3877,20.4268,67964.0
2023-02-08 13:00:00,20.89,20.98,20.89,20.96,92631.0,20.4268,20.5148,20.4268,20.4952,92631.0
2023-02-08 13:30:00,20.96,20.97,20.87,20.91,95743.0,20.4952,20.505,20.4072,20.4464,95743.0
2023-02-08 14:00:00,20.91,20.96,20.89,20.9,66553.0,20.4464,20.4952,20.4268,20.4366,66553.0
2023-02-08 14:30:00,20.9,20.93,20.84,20.91,87773.0,20.4366,20.4659,20.3779,20.4464,87773.0
2023-02-08 15:00:00,20.91,20.91,20.84,20.88,83906.0,20.4464,20.4464,20.3779,20.417,83906.0
2023-02-08 15:30:00,20.88,20.94,20.86,20.89,389267.0,20.417,20.4757,20.3975,20.4268,389267.0
2023-02-09 09:30:00,21.09,21.09,20.88,20.95,109021.0,20.6224,20.6224,20.417,20.4855,109021.0
2023-02-09 10:00:00,20.96,21.0,20.92,20.95,93693.0,20.4952,20.5344,20.4561,20.4855,93693.0
2023-02-09 10:30:00,20.94,20.99,20.92,20.93,59445.0,20.4757,20.5246,20.4561,20.4659,59445.0
2023-02-09 11:00:00,20.92,20.96,20.85,20.93,68265.0,20.4561,20.4952,20.3877,20.4659,68265.0
2023-02-09 11:30:00,20.92,20.93,20.87,20.9,56129.0,20.4561,20.4659,20.4072,20.4366,56129.0
2023-02-09 12:00:00,20.9,20.94,20.86,20.87,87434.0,20.4366,20.4757,20.3975,20.4072,87434.0
2023-02-09 12:30:00,20.87,20.87,20.73,20.84,73773.0,20.4072,20.4072,20.2703,20.3779,73773.0
2023-02-09 13:00:00,20.84,20.96,20.8,20.89,68844.0,20.3779,20.4952,20.3388,20.4268,68844.0
2023-02-09 13:30:00,20.89,20.93,20.83,20.86,66129.0,20.4268,20.4659,20.3681,20.3975,66129.0
2023-02-09 14:00:00,20.86,20.89,20.82,20.85,70043.0,20.3975,20.4268,20.3584,20.3877,70043.0
2023-02-09 14:30:00,20.85,20.86,20.78,20.85,170377.0,20.3877,20.3975,20.3192,20.3877,170377.0
2023-02-09 15:00:00,20.85,20.85,20.67,20.71,116031.0,20.3877,20.3877,20.2117,20.2508,116031.0
2023-02-09 15:30:00,20.71,20.74,20.54,20.58,720043.0,20.2508,20.2801,20.0846,20.1237,720043.0
2023-02-10 09:30:00,19.65,19.74,18.66,18.85,1171243.0,19.2143,19.3023,18.2462,18.432,1171243.0
2023-02-10 10:00:00,18.86,19.02,18.77,18.91,753595.0,18.4418,18.5983,18.3538,18.4907,753595.0
2023-02-10 10:30:00,18.91,18.99,18.82,18.89,627960.0,18.4907,18.5689,18.4027,18.4711,627960.0
2023-02-10 11:00:00,18.88,18.95,18.84,18.91,420181.0,18.4614,18.5298,18.4223,18.4907,420181.0
2023-02-10 11:30:00,18.91,19.01,18.88,18.91,194723.0,18.4907,18.5885,18.4614,18.4907,194723.0
2023-02-10 12:00:00,18.91,18.94,18.84,18.93,323588.0,18.4907,18.52,18.4223,18.5103,323588.0
2023-02-10 12:30:00,18.93,19.09,18.89,19.07,293461.0,18.5103,18.6667,18.4711,18.6472,293461.0
2023-02-10 13:00:00,19.07,19.15,18.96,19.04,241165.0,18.6472,18.7254,18.5396,18.6178,241165.0
2023-02-10 13:30:00,19.04,19.06,18.8,18.8,357983.0,18.6178,18.6374,18.3831,18.3831,357983.0
2023-02-10 14:00:00,18.8,18.85,18.74,18.79,428872.0,18.3831,18.432,18.3245,18.3734,428872.0
2023-02-10 14:30:00,18.79,18.92,18.76,18.91,266671.0,18.3734,18.5005,18.344,18.4907,266671.0
2023-02-10 15:00:00,18.91,18.95,18.61,18.64,314985.0,18.4907,18.5298,18.1974,18.2267,314985.0
2023-02-10 15:30:00,18.63,18.74,18.6,18.68,1277107.0,18.2169,18.3245,18.1876,18.2658,1277107.0
2023-02-13 09:30:00,18.63,18.94,18.49,18.93,335074.0,18.2169,18.52,18.08,18.5103,335074.0
2023-02-13 10:00:00,18.94,18.97,18.81,18.93,211684.0,18.52,18.5494,18.3929,18.5103,211684.0
2023-02-13 10:30:00,18.94,18.94,18.84,18.87,111843.0,18.52,18.52,18.4223,18.4516,111843.0
2023-02-13 11:00:00,18.87,18.89,18.83,18.85,128338.0,18.4516,18.4711,18.4125,18.432,128338.0
2023-02-13 11:30:00,18.86,18.98,18.84,18.96,152082.0,18.4418,18.5592,18.4223,18.5396,152082.0
2023-02-13 12:00:00,18.96,18.96,18.85,18.89,103568.0,18.5396,18.5396,18.432,18.4711,103568.0
2023-02-13 12:30:00,18.89,18.95,18.86,18.94,124032.0,18.4711,18.5298,18.4418,18.52,124032.0
2023-02-13 13:00:00,18.94,18.96,18.89,18.95,128747.0,18.52,18.5396,18.4711,18.5298,128747.0
2023-02-13 13:30:00,18.95,18.97,18.93,18.96,117218.0,18.5298,18.5494,18.5103,18.5396,117218.0
2023-02-13 14:00:00,18.95,18.97,18.9,18.91,129081.0,18.5298,18.5494,18.4809,18.4907,129081.0
2023-02-13 14:30:00,18.91,18.97,18.89,18.94,174841.0,18.4907,18.5494,18.4711,18.52,174841.0
2023-02-13 15:00:00,18.94,18.97,18.88,18.89,178411.0,18.52,18.5494,18.4614,18.4711,178411.0
2023-02-13 15:30:00,18.89,18.92,18.84,18.88,626279.0,18.4711,18.5005,18.4223,18.4614,626279.0
2023-02-14 09:30:00,18.78,18.87,18.5,18.83,142832.0,18.3636,18.4516,18.0898,18.4125,142832.0
2023-02-14 10:00:00,18.84,18.91,18.69,18.7,101346.0,18.4223,18.4907,18.2756,18.2854,101346.0
2023-02-14 10:30:00,18.7,18.71,18.5,18.54,87467.0,18.2854,18.2951,18.0898,18.1289,87467.0
2023-02-14 11:00:00,18.53,18.76,18.53,18.7,146436.0,18.1191,18.344,18.1191,18.2854,146436.0
2023-02-14 11:30:00,18.71,18.71,18.61,18.66,136956.0,18.2951,18.2951,18.1974,18.2462,136956.0
2023-02-14 12:00:00,18.66,18.86,18.64,18.76,143809.0,18.2462,18.4418,18.2267,18.344,143809.0
2023-02-14 12:30:00,18.76,18.81,18.74,18.8,103477.0,18.344,18.3929,18.3245,18.3831,103477.0
2023-02-14 13:00:00,18.8,18.89,18.78,18.83,215677.0,18.3831,18.4711,18.3636,18.4125,215677.0
2023-02-14 13:30:00,18.84,18.87,18.75,18.8,142762.0,18.4223,18.4516,18.3343,18.3831,142762.0
2023-02-14 14:00:00,18.8,18.84,18.76,18.82,116373.0,18.3831,18.4223,18.344,18.4027,116373.0
2023-02-14 14:30:00,18.82,18.87,18.8,18.83,77978.0,18.4027,18.4516,18.3831,18.4125,77978.0
2023-02-14 15:00:00,18.83,18.84,18.78,18.8,132773.0,18.4125,18.4223,18.3636,18.3831,132773.0
2023-02-14 15:30:00,18.8,18.89,18.79,18.82,584163.0,18.3831,18.4711,18.3734,18.4027,584163.0
2023-02-15 09:30:00,18.74,18.99,18.64,18.87,131033.0,18.3245,18.5689,18.2267,18.4516,131033.0
2023-02-15 10:00:00,18.87,19.12,18.87,19.08,211547.0,18.4516,18.696,18.4516,18.6569,211547.0
2023-02-15 10:30:00,19.08,19.14,19.01,19.02,170844.0,18.6569,18.7156,18.5885,18.5983,170844.0
2023-02-15 11:00:00,19.01,19.02,18.94,18.98,103683.0,18.5885,18.5983,18.52,18.5592,103683.0
2023-02-15 11:30:00,18.98,19.03,18.94,18.98,80744.0,18.5592,18.608,18.52,18.5592,80744.0
2023-02-15 12:00:00,18.98,19.0,18.94,18.95,156038.0,18.5592,18.5787,18.52,18.5298,156038.0
2023-02-15 12:30:00,18.95,19.04,18.95,19.03,94391.0,18.5298,18.6178,18.5298,18.608,94391.0
2023-02-15 13:00:00,19.03,19.08,19.02,19.05,68540.0,18.608,18.6569,18.5983,18.6276,68540.0
2023-02-15 13:30:00,19.05,19.07,18.98,19.07,101959.0,18.6276,18.6472,18.5592,18.6472,101959.0
2023-02-15 14:00:00,19.07,19.11,19.05,19.08,77969.0,18.6472,18.6863,18.6276,18.6569,77969.0
2023-02-15 14:30:00,19.09,19.1,19.02,19.02,59157.0,18.6667,18.6765,18.5983,18.5983,59157.0
2023-02-15 15:00:00,19.03,19.07,19.01,19.05,105196.0,18.608,18.6472,18.5885,18.6276,105196.0
2023-02-15 15:30:00,19.05,19.16,19.04,19.14,534286.0,18.6276,18.7352,18.6178,18.7156,534286.0
2023-02-16 09:30:00,18.87,19.01,18.7,18.93,190992.0,18.4516,18.5885,18.2854,18.5103,190992.0
2023-02-16 10:00:00,18.93,19.04,18.9,19.01,112095.0,18.5103,18.6178,18.4809,18.5885,112095.0
2023-02-16 10:30:00,19.02,19.05,18.95,18.97,119442.0,18.5983,18.6276,18.5298,18.5494,119442.0
2023-02-16 11:00:00,18.97,19.03,18.95,18.99,120660.0,18.5494,18.608,18.5298,18.5689,120660.0
2023-02-16 11:30:00,18.99,19.05,18.98,19.02,64433.0,18.5689,18.6276,18.5592,18.5983,64433.0
2023-02-16 12:00:00,19.02,19.04,18.99,19.03,61923.0,18.5983,18.6178,18.5689,18.608,61923.0
2023-02-16 12:30:00,19.02,19.05,18.96,18.97,112128.0,18.5983,18.6276,18.5396,18.5494,112128.0
2023-02-16 13:00:00,18.97,19.02,18.97,19.0,116261.0,18.5494,18.5983,18.5494,18.5787,116261.0
2023-02-16 13:30:00,19.0,19.06,18.99,19.01,95569.0,18.5787,18.6374,18.5689,18.5885,95569.0
2023-02-16 14:00:00,19.02,19.02,18.95,19.0,129562.0,18.5983,18.5983,18.5298,18.5787,129562.0
2023-02-16 14:30:00,19.0,19.02,18.95,18.98,109888.0,18.5787,18.5983,18.5298,18.5592,109888.0
2023-02-16 15:00:00,18.98,18.99,18.8,18.8,118090.0,18.5592,18.5689,18.3831,18.3831,118090.0
2023-02-16 15:30:00,18.8,18.82,18.67,18.7,467765.0,18.3831,18.4027,18.256,18.2854,467765.0
2023-02-17 09:30:00,18.69,18.76,18.57,18.58,104494.0,18.2756,18.344,18.1582,18.168,104494.0
2023-02-17 10:00:00,18.59,18.69,18.58,18.65,43204.0,18.1778,18.2756,18.168,18.2365,43204.0
2023-02-17 10:30:00,18.64,18.71,18.59,18.6,82956.0,18.2267,18.2951,18.1778,18.1876,82956.0
2023-02-17 11:00:00,18.6,18.6,18.53,18.56,78192.0,18.1876,18.1876,18.1191,18.1485,78192.0
2023-02-17 11:30:00,18.57,18.65,18.55,18.63,59267.0,18.1582,18.2365,18.1387,18.2169,59267.0
2023-02-17 12:00:00,18.63,18.74,18.62,18.73,97048.0,18.2169,18.3245,18.2071,18.3147,97048.0
2023-02-17 12:30:00,18.73,18.76,18.7,18.76,104145.0,18.3147,18.344,18.2854,18.344,104145.0
2023-02-17 13:00:00,18.76,18.84,18.75,18.82,169864.0,18.344,18.4223,18.3343,18.4027,169864.0
2023-02-17 13:30:00,18.82,18.83,18.8,18.82,51073.0,18.4027,18.4125,18.3831,18.4027,51073.0
2023-02-17 14:00:00,18.82,18.84,18.8,18.82,80903.0,18.4027,18.4223,18.3831,18.4027,80903.0
2023-02-17 14:30:00,18.83,18.86,18.82,18.85,65405.0,18.4125,18.4418,18.4027,18.432,65405.0
2023-02-17 15:00:00,18.85,18.92,18.84,18.91,145361.0,18.432,18.5005,18.4223,18.4907,145361.0
2023-02-17 15:30:00,18.91,19.01,18.9,19.01,756112.0,18.4907,18.5885,18.4809,18.5885,756112.0
2023-02-21 09:30:00,18.75,18.88,18.6,18.62,257362.0,18.3343,18.4614,18.1876,18.2071,257362.0
2023-02-21 10:00:00,18.62,18.67,18.55,18.65,108578.0,18.2071,18.256,18.1387,18.2365,108578.0
2023-02-21 10:30:00,18.64,18.67,18.54,18.56,83925.0,18.2267,18.256,18.1289,18.1485,83925.0
2023-02-21 11:00:00,18.57,18.6,18.52,18.57,138342.0,18.1582,18.1876,18.1094,18.1582,138342.0
2023-02-21 11:30:00,18.58,18.61,18.55,18.57,116422.0,18.168,18.1974,18.1387,18.1582,116422.0
2023-02-21 12:00:00,18.57,18.6,18.5,18.54,73852.0,18.1582,18.1876,18.0898,18.1289,73852.0
2023-02-21 12:30:00,18.54,18.56,18.51,18.53,82700.0,18.1289,18.1485,18.0996,18.1191,82700.0
2023-02-21 13:00:00,18.52,18.53,18.35,18.38,108186.0,18.1094,18.1191,17.9431,17.9725,108186.0
2023-02-21 13:30:00,18.37,18.38,18.27,18.3,56502.0,17.9627,17.9725,17.8649,17.8942,56502.0
2023-02-21 14:00:00,18.3,18.32,18.25,18.31,119560.0,17.8942,17.9138,17.8453,17.904,119560.0
2023-02-21 14:30:00,18.32,18.36,18.31,18.32,56944.0,17.9138,17.9529,17.904,17.9138,56944.0
2023-02-21 15:00:00,18.32,18.33,18.28,18.32,68113.0,17.9138,17.9236,17.8747,17.9138,68113.0
2023-02-21 15:30:00,18.32,18.35,18.24,18.25,307101.0,17.9138,17.9431,17.8356,17.8453,307101.0
2023-02-22 09:30:00,17.77,17.83,17.39,17.45,783442.0,17.376,17.4347,17.0044,17.0631,783442.0
2023-02-22 10:00:00,17.45,17.82,17.33,17.76,348972.0,17.0631,17.4249,16.9457,17.3662,348972.0
2023-02-22 10:30:00,17.75,17.83,17.69,17.78,210633.0,17.3564,17.4347,17.2978,17.3858,210633.0
2023-02-22 11:00:00,17.79,17.82,17.73,17.73,141484.0,17.3955,17.4249,17.3369,17.3369,141484.0
2023-02-22 11:30:00,17.73,17.78,17.59,17.65,374272.0,17.3369,17.3858,17.2,17.2586,374272.0
2023-02-22 12:00:00,17.65,17.78,17.62,17.76,138715.0,17.2586,17.3858,17.2293,17.3662,138715.0
2023-02-22 12:30:00,17.76,17.88,17.75,17.86,112586.0,17.3662,17.4835,17.3564,17.464,112586.0
2023-02-22 13:00:00,17.86,17.87,17.76,17.78,125940.0,17.464,17.4738,17.3662,17.3858,125940.0
2023-02-22 13:30:00,17.78,17.79,17.71,17.75,113570.0,17.3858,17.3955,17.3173,17.3564,113570.0
2023-02-22 14:00:00,17.76,17.79,17.68,17.71,170676.0,17.3662,17.3955,17.288,17.3173,170676.0
2023-02-22 14:30:00,17.71,17.71,17.59,17.59,151149.0,17.3173,17.3173,17.2,17.2,151149.0
2023-02-22 15:00:00,17.59,17.68,17.57,17.64,176233.0,17.2,17.288,17.1804,17.2489,176233.0
2023-02-22 15:30:00,17.64,17.68,17.55,17.68,892149.0,17.2489,17.288,17.1609,17.288,892149.0
2023-02-23 09:30:00,17.63,17.72,17.56,17.64,145810.0,17.2391,17.3271,17.1706,17.2489,145810.0
2023-02-23 10:00:00,17.64,17.66,17.51,17.55,131111.0,17.2489,17.2684,17.1217,17.1609,131111.0
2023-02-23 10:30:00,17.55,17.59,17.39,17.39,99594.0,17.1609,17.2,17.0044,17.0044,99594.0
2023-02-23 11:00:00,17.4,17.48,17.38,17.42,123426.0,17.0142,17.0924,16.9946,17.0337,123426.0
2023-02-23 11:30:00,17.42,17.42,17.35,17.38,63058.0,17.0337,17.0337,16.9653,16.9946,63058.0
2023-02-23 12:00:00,17.38,17.4,17.32,17.35,75857.0,16.9946,17.0142,16.936,16.9653,75857.0
2023-02-23 12:30:00,17.35,17.46,17.34,17.44,49230.0,16.9653,17.0729,16.9555,17.0533,49230.0
2023-02-23 13:00:00,17.44,17.47,17.4,17.43,67450.0,17.0533,17.0826,17.0142,17.0435,67450.0
2023-02-23 13:30:00,17.42,17.5,17.4,17.5,88747.0,17.0337,17.112,17.0142,17.112,88747.0
2023-02-23 14:00:00,17.49,17.53,17.46,17.5,75326.0,17.1022,17.1413,17.0729,17.112,75326.0
2023-02-23 14:30:00,17.5,17.54,17.49,17.52,54937.0,17.112,17.1511,17.1022,17.1315,54937.0
2023-02-23 15:00:00,17.52,17.58,17.51,17.58,124894.0,17.1315,17.1902,17.1217,17.1902,124894.0
2023-02-23 15:30:00,17.57,17.6,17.5,17.5,361364.0,17.1804,17.2098,17.112,17.112,361364.0
2023-02-24 09:30:00,17.15,17.25,17.02,17.12,210434.0,16.7697,16.8675,16.6426,16.7404,210434.0
2023-02-24 10:00:00,17.12,17.12,16.99,17.05,196966.0,16.7404,16.7404,16.6133,16.6719,196966.0
2023-02-24 10:30:00,17.05,17.15,17.04,17.1,114339.0,16.6719,16.7697,16.6622,16.7208,114339.0
2023-02-24 11:00:00,17.09,17.29,17.08,17.28,161611.0,16.7111,16.9066,16.7013,16.8968,161611.0
2023-02-24 11:30:00,17.28,17.38,17.24,17.32,123219.0,16.8968,16.9946,16.8577,16.936,123219.0
2023-02-24 12:00:00,17.32,17.33,17.29,17.32,82788.0,16.936,16.9457,16.9066,16.936,82788.0
2023-02-24 12:30:00,17.32,17.33,17.23,17.23,84032.0,16.936,16.9457,16.848,16.848,84032.0
2023-02-24 13:00:00,17.23,17.27,17.19,17.27,66722.0,16.848,16.8871,16.8088,16.8871,66722.0
2023-02-24 13:30:00,17.26,17.35,17.25,17.32,91689.0,16.8773,16.9653,16.8675,16.936,91689.0
2023-02-24 14:00:00,17.32,17.37,17.29,17.34,100169.0,16.936,16.9849,16.9066,16.9555,100169.0
2023-02-24 14:30:00,17.34,17.42,17.32,17.41,62354.0,16.9555,17.0337,16.936,17.024,62354.0
2023-02-24 15:00:00,17.41,17.43,17.38,17.39,113990.0,17.024,17.0435,16.9946,17.0044,113990.0
2023-02-24 15:30:00,17.4,17.45,17.33,17.44,527444.0,17.0142,17.0631,16.9457,17.0533,527444.0
2023-02-27 09:30:00,17.55,17.55,17.4,17.49,100117.0,17.1609,17.1609,17.0142,17.1022,100117.0
2023-02-27 10:00:00,17.48,17.52,17.47,17.5,86766.0,17.0924,17.1315,17.0826,17.112,86766.0
2023-02-27 10:30:00,17.49,17.49,17.38,17.4,139393.0,17.1022,17.1022,16.9946,17.0142,139393.0
2023-02-27 11:00:00,17.41,17.5,17.38,17.38,71972.0,17.024,17.112,16.9946,16.9946,71972.0
2023-02-27 11:30:00,17.39,17.4,17.35,17.35,53973.0,17.0044,17.0142,16.9653,16.9653,53973.0
2023-02-27 12:00:00,17.35,17.35,17.3,17.32,66830.0,16.9653,16.9653,16.9164,16.936,66830.0
2023-02-27 12:30:00,17.32,17.4,17.3,17.39,179390.0,16.936,17.0142,16.9164,17.0044,179390.0
2023-02-27 13:00:00,17.39,17.41,17.36,17.37,57778.0,17.0044,17.024,16.9751,16.9849,57778.0
2023-02-27 13:30:00,17.38,17.41,17.36,17.41,32617.0,16.9946,17.024,16.9751,17.024,32617.0
2023-02-27 14:00:00,17.41,17.44,17.35,17.35,73755.0,17.024,17.0533,16.9653,16.9653,73755.0
2023-02-27 14:30:00,17.35,17.36,17.29,17.3,122352.0,16.9653,16.9751,16.9066,16.9164,122352.0
2023-02-27 15:00:00,17.3,17.3,17.25,17.29,126181.0,16.9164,16.9164,16.8675,16.9066,126181.0
2023-02-27 15:30:00,17.29,17.29,17.24,17.28,387907.0,16.9066,16.9066,16.8577,16.8968,387907.0
2023-02-28 09:30:00,17.24,17.28,17.16,17.27,96208.0,16.8577,16.8968,16.7795,16.8871,96208.0
2023-02-28 10:00:00,17.27,17.33,17.22,17.22,105665.0,16.8871,16.9457,16.8382,16.8382,105665.0
2023-02-28 10:30:00,17.22,17.25,17.13,17.16,99173.0,16.8382,16.8675,16.7502,16.7795,99173.0
2023-02-28 11:00:00,17.16,17.22,17.15,17.16,68376.0,16.7795,16.8382,16.7697,16.7795,68376.0
2023-02-28 11:30:00,17.16,17.16,17.06,17.07,67734.0,16.7795,16.7795,16.6817,16.6915,67734.0
2023-02-28 12:00:00,17.07,17.13,17.06,17.12,126243.0,16.6915,16.7502,16.6817,16.7404,126243.0
2023-02-28 12:30:00,17.12,17.15,17.08,17.13,74325.0,16.7404,16.7697,16.7013,16.7502,74325.0
2023-02-28 13:00:00,17.13,17.15,17.09,17.12,88565.0,16.7502,16.7697,16.7111,16.7404,88565.0
2023-02-28 13:30:00,17.12,17.13,17.09,17.12,84773.0,16.7404,16.7502,16.7111,16.7404,84773.0
2023-02-28 14:00:00,17.11,17.13,17.08,17.12,104710.0,16.7306,16.7502,16.7013,16.7404,104710.0
2023-02-28 14:30:00,17.12,17.16,17.11,17.14,101393.0,16.7404,16.7795,16.7306,16.76,101393.0
2023-02-28 15:00:00,17.15,17.15,17.1,17.14,149238.0,16.7697,16.7697,16.7208,16.76,149238.0
2023-02-28 15:30:00,17.13,17.2,17.06,17.14,943480.0,16.7502,16.8186,16.6817,16.76,943480.0
2023-03-01 09:30:00,17.01,17.09,16.93,17.02,122351.0,16.6328,16.7111,16.5546,16.6426,122351.0
2023-03-01 10:00:00,17.03,17.05,16.95,16.96,71811.0,16.6524,16.6719,16.5742,16.5839,71811.0
2023-03-01 10:30:00,16.96,17.08,16.93,17.03,83656.0,16.5839,16.7013,16.5546,16.6524,83656.0
2023-03-01 11:00:00,17.03,17.03,16.86,16.89,79981.0,16.6524,16.6524,16.4862,16.5155,79981.0
2023-03-01 11:30:00,16.89,16.97,16.87,16.93,64453.0,16.5155,16.5937,16.4959,16.5546,64453.0
2023-03-01 12:00:00,16.92,16.94,16.88,16.88,84772.0,16.5448,16.5644,16.5057,16.5057,84772.0
2023-03-01 12:30:00,16.88,16.91,16.85,16.86,79375.0,16.5057,16.5351,16.4764,16.4862,79375.0
2023-03-01 13:00:00,16.86,16.96,16.84,16.91,134441.0,16.4862,16.5839,16.4666,16.5351,134441.0
2023-03-01 13:30:00,16.91,16.96,16.9,16.92,111931.0,16.5351,16.5839,16.5253,16.5448,111931.0
2023-03-01 14:00:00,16.92,16.94,16.89,16.93,185113.0,16.5448,16.5644,16.5155,16.5546,185113.0
2023-03-01 14:30:00,16.92,16.96,16.91,16.95,100540.0,16.5448,16.5839,16.5351,16.5742,100540.0
2023-03-01 15:00:00,16.95,16.95,16.9,16.91,138025.0,16.5742,16.5742,16.5253,16.5351,138025.0
2023-03-01 15:30:00,16.91,16.96,16.9,16.92,349876.0,16.5351,16.5839,16.5253,16.5448,349876.0
2023-03-02 09:30:00,16.81,16.95,16.78,16.89,91144.0,16.4373,16.5742,16.4079,16.5155,91144.0
2023-03-02 10:00:00,16.89,16.95,16.83,16.87,113805.0,16.5155,16.5742,16.4568,16.4959,113805.0
2023-03-02 10:30:00,16.87,16.9,16.85,16.87,70859.0,16.4959,16.5253,16.4764,16.4959,70859.0
2023-03-02 11:00:00,16.87,16.95,16.86,16.88,82090.0,16.4959,16.5742,16.4862,16.5057,82090.0
2023-03-02 11:30:00,16.89,16.9,16.86,16.88,58421.0,16.5155,16.5253,16.4862,16.5057,58421.0
2023-03-02 12:00:00,16.88,17.0,16.87,16.98,83970.0,16.5057,16.6231,16.4959,16.6035,83970.0
2023-03-02 12:30:00,16.98,17.04,16.96,17.02,93936.0,16.6035,16.6622,16.5839,16.6426,93936.0
2023-03-02 13:00:00,17.02,17.02,16.93,16.95,51955.0,16.6426,16.6426,16.5546,16.5742,51955.0
2023-03-02 13:30:00,16.95,17.06,16.94,17.06,72371.0,16.5742,16.6817,16.5644,16.6817,72371.0
2023-03-02 14:00:00,17.06,17.15,17.05,17.14,117229.0,16.6817,16.7697,16.6719,16.76,117229.0
2023-03-02 14:30:00,17.14,17.16,17.1,17.12,73642.0,16.76,16.7795,16.7208,16.7404,73642.0
2023-03-02 15:00:00,17.12,17.21,17.08,17.2,138251.0,16.7404,16.8284,16.7013,16.8186,138251.0
2023-03-02 15:30:00,17.2,17.28,17.2,17.26,458172.0,16.8186,16.8968,16.8186,16.8773,458172.0
2023-03-03 09:30:00,17.33,17.36,17.24,17.25,89381.0,16.9457,16.9751,16.8577,16.8675,89381.0
2023-03-03 10:00:00,17.26,17.26,17.16,17.23,84578.0,16.8773,16.8773,16.7795,16.848,84578.0
2023-03-03 10:30:00,17.24,17.24,17.13,17.14,77132.0,16.8577,16.8577,16.7502,16.76,77132.0
2023-03-03 11:00:00,17.14,17.2,17.12,17.2,75413.0,16.76,16.8186,16.7404,16.8186,75413.0
2023-03-03 11:30:00,17.2,17.25,17.19,17.24,162752.0,16.8186,16.8675,16.8088,16.8577,162752.0
2023-03-03 12:00:00,17.25,17.27,17.19,17.25,148935.0,16.8675,16.8871,16.8088,16.8675,148935.0
2023-03-03 12:30:00,17.25,17.27,17.18,17.23,197592.0,16.8675,16.8871,16.7991,16.848,197592.0
2023-03-03 13:00:00,17.22,17.23,17.15,17.16,48279.0,16.8382,16.848,16.7697,16.7795,48279.0
2023-03-03 13:30:00,17.16,17.17,17.14,17.16,39441.0,16.7795,16.7893,16.76,16.7795,39441.0
2023-03-03 14:00:00,17.16,17.22,17.15,17.21,107761.0,16.7795,16.8382,16.7697,16.8284,107761.0
2023-03-03 14:30:00,17.21,17.25,17.2,17.23,104979.0,16.8284,16.8675,16.8186,16.848,104979.0
2023-03-03 15:00:00,17.24,17.3,17.23,17.29,140768.0,16.8577,16.9164,16.848,16.9066,140768.0
2023-03-03 15:30:00,17.28,17.3,17.25,17.27,294328.0,16.8968,16.9164,16.8675,16.8871,294328.0
2023-03-06 09:30:00,17.3,17.37,17.17,17.35,217559.0,16.9164,16.9849,16.7893,16.9653,217559.0
2023-03-06 10:00:00,17.34,17.43,17.29,17.36,128856.0,16.9555,17.0435,16.9066,16.9751,128856.0
2023-03-06 10:30:00,17.36,17.4,17.3,17.34,104545.0,16.9751,17.0142,16.9164,16.9555,104545.0
2023-03-06 11:00:00,17.33,17.34,17.3,17.3,64698.0,16.9457,16.9555,16.9164,16.9164,64698.0
2023-03-06 11:30:00,17.3,17.36,17.3,17.36,96456.0,16.9164,16.9751,16.9164,16.9751,96456.0
2023-03-06 12:00:00,17.36,17.39,17.35,17.37,90307.0,16.9751,17.0044,16.9653,16.9849,90307.0
2023-03-06 12:30:00,17.37,17.37,17.23,17.23,90271.0,16.9849,16.9849,16.848,16.848,90271.0
2023-03-06 13:00:00,17.23,17.26,17.19,17.21,90669.0,16.848,16.8773,16.8088,16.8284,90669.0
2023-03-06 13:30:00,17.21,17.21,17.12,17.13,71592.0,16.8284,16.8284,16.7404,16.7502,71592.0
2023-03-06 14:00:00,17.13,17.14,17.04,17.07,108449.0,16.7502,16.76,16.6622,16.6915,108449.0
2023-03-06 14:30:00,17.07,17.08,17.03,17.07,94206.0,16.6915,16.7013,16.6524,16.6915,94206.0
2023-03-06 15:00:00,17.07,17.08,16.98,16.98,139476.0,16.6915,16.7013,16.6035,16.6035,139476.0
2023-03-06 15:30:00,16.98,17.06,16.97,17.04,526400.0,16.6035,16.6817,16.5937,16.6622,526400.0
2023-03-07 09:30:00,17.02,17.13,16.96,17.07,105279.0,16.6426,16.7502,16.5839,16.6915,105279.0
2023-03-07 10:00:00,17.06,17.06,16.89,16.91,113836.0,16.6817,16.6817,16.5155,16.5351,113836.0
2023-03-07 10:30:00,16.91,16.99,16.85,16.86,109780.0,16.5351,16.6133,16.4764,16.4862,109780.0
2023-03-07 11:00:00,16.86,16.91,16.85,16.86,77310.0,16.4862,16.5351,16.4764,16.4862,77310.0
2023-03-07 11:30:00,16.86,16.93,16.85,16.9,46843.0,16.4862,16.5546,16.4764,16.5253,46843.0
2023-03-07 12:00:00,16.89,17.02,16.89,16.98,71845.0,16.5155,16.6426,16.5155,16.6035,71845.0
2023-03-07 12:30:00,16.98,17.03,16.97,17.01,119312.0,16.6035,16.6524,16.5937,16.6328,119312.0
2023-03-07 13:00:00,17.01,17.01,16.95,16.99,188294.0,16.6328,16.6328,16.5742,16.6133,188294.0
2023-03-07 13:30:00,16.98,17.01,16.91,16.93,148576.0,16.6035,16.6328,16.5351,16.5546,148576.0
2023-03-07 14:00:00,16.93,16.95,16.91,16.93,136254.0,16.5546,16.5742,16.5351,16.5546,136254.0
2023-03-07 14:30:00,16.93,16.94,16.89,16.94,217438.0,16.5546,16.5644,16.5155,16.5644,217438.0
2023-03-07 15:00:00,16.94,16.96,16.93,16.96,187082.0,16.5644,16.5839,16.5546,16.5839,187082.0
2023-03-07 15:30:00,16.96,16.99,16.83,16.87,491428.0,16.5839,16.6133,16.4568,16.4959,491428.0
2023-03-08 09:30:00,16.9,16.96,16.79,16.87,76709.0,16.5253,16.5839,16.4177,16.4959,76709.0
2023-03-08 10:00:00,16.88,16.9,16.77,16.89,125924.0,16.5057,16.5253,16.3982,16.5155,125924.0
2023-03-08 10:30:00,16.89,16.94,16.86,16.89,136715.0,16.5155,16.5644,16.4862,16.5155,136715.0
2023-03-08 11:00:00,16.89,16.99,16.85,16.9,250132.0,16.5155,16.6133,16.4764,16.5253,250132.0
2023-03-08 11:30:00,16.9,16.96,16.88,16.91,152008.0,16.5253,16.5839,16.5057,16.5351,152008.0
2023-03-08 12:00:00,16.91,16.91,16.78,16.79,126219.0,16.5351,16.5351,16.4079,16.4177,126219.0
2023-03-08 12:30:00,16.78,16.81,16.74,16.78,86356.0,16.4079,16.4373,16.3688,16.4079,86356.0
2023-03-08 13:00:00,16.78,16.85,16.76,16.8,89679.0,16.4079,16.4764,16.3884,16.4275,89679.0
2023-03-08 13:30:00,16.8,16.83,16.71,16.71,64309.0,16.4275,16.4568,16.3395,16.3395,64309.0
2023-03-08 14:00:00,16.72,16.74,16.71,16.73,30364.0,16.3493,16.3688,16.3395,16.359,30364.0
2023-03-08 14:30:00,16.73,16.73,16.69,16.7,76089.0,16.359,16.359,16.3199,16.3297,76089.0
2023-03-08 15:00:00,16.69,16.74,16.67,16.73,65866.0,16.3199,16.3688,16.3004,16.359,65866.0
2023-03-08 15:30:00,16.73,16.78,16.72,16.78,230165.0,16.359,16.4079,16.3493,16.4079,230165.0
2023-03-09 09:30:00,16.77,16.84,16.69,16.7,215630.0,16.3982,16.4666,16.3199,16.3297,215630.0
2023-03-09 10:00:00,16.7,16.77,16.69,16.73,169446.0,16.3297,16.3982,16.3199,16.359,169446.0
2023-03-09 10:30:00,16.73,16.77,16.64,16.64,391055.0,16.359,16.3982,16.271,16.271,391055.0
2023-03-09 11:00:00,16.64,16.68,16.62,16.66,59904.0,16.271,16.3102,16.2515,16.2906,59904.0
2023-03-09 11:30:00,16.66,16.68,16.6,16.61,37305.0,16.2906,16.3102,16.2319,16.2417,37305.0
2023-03-09 12:00:00,16.61,16.67,16.56,16.65,202244.0,16.2417,16.3004,16.1928,16.2808,202244.0
2023-03-09 12:30:00,16.65,16.65,16.59,16.61,186204.0,16.2808,16.2808,16.2221,16.2417,186204.0
2023-03-09 13:00:00,16.6,16.63,16.55,16.55,97481.0,16.2319,16.2613,16.183,16.183,97481.0
2023-03-09 13:30:00,16.55,16.56,16.46,16.5,233301.0,16.183,16.1928,16.095,16.1341,233301.0
2023-03-09 14:00:00,16.5,16.51,16.43,16.48,129707.0,16.1341,16.1439,16.0657,16.1146,129707.0
2023-03-09 14:30:00,16.47,16.49,16.36,16.36,232208.0,16.1048,16.1244,15.9972,15.9972,232208.0
2023-03-09 15:00:00,16.37,16.37,16.27,16.32,164413.0,16.007,16.007,15.9092,15.9581,164413.0
2023-03-09 15:30:00,16.31,16.37,16.27,16.28,515971.0,15.9484,16.007,15.9092,15.919,515971.0
2023-03-10 09:30:00,16.22,16.23,15.93,16.01,301942.0,15.8604,15.8701,15.5768,15.655,301942.0
2023-03-10 10:00:00,16.01,16.14,15.96,15.98,110975.0,15.655,15.7821,15.6061,15.6257,110975.0
2023-03-10 10:30:00,15.99,16.03,15.83,16.03,233297.0,15.6355,15.6746,15.479,15.6746,233297.0
2023-03-10 11:00:00,16.02,16.07,15.99,16.05,119482.0,15.6648,15.7137,15.6355,15.6941,119482.0
2023-03-10 11:30:00,16.05,16.09,15.91,15.97,137902.0,15.6941,15.7332,15.5572,15.6159,137902.0
2023-03-10 12:00:00,15.98,15.99,15.91,15.95,87048.0,15.6257,15.6355,15.5572,15.5963,87048.0
2023-03-10 12:30:00,15.96,16.03,15.94,15.95,112271.0,15.6061,15.6746,15.5866,15.5963,112271.0
2023-03-10 13:00:00,15.95,15.97,15.82,15.84,112178.0,15.5963,15.6159,15.4692,15.4888,112178.0
2023-03-10 13:30:00,15.84,15.84,15.74,15.76,111781.0,15.4888,15.4888,15.391,15.4106,111781.0
2023-03-10 14:00:00,15.77,15.91,15.77,15.85,127861.0,15.4203,15.5572,15.4203,15.4986,127861.0
2023-03-10 14:30:00,15.85,16.08,15.85,16.04,283125.0,15.4986,15.7235,15.4986,15.6843,283125.0
2023-03-10 15:00:00,16.04,16.08,15.99,16.05,195439.0,15.6843,15.7235,15.6355,15.6941,195439.0
2023-03-10 15:30:00,16.04,16.05,15.95,16.02,728306.0,15.6843,15.6941,15.5963,15.6648,728306.0
2023-03-13 09:30:00,15.92,15.92,15.69,15.85,377849.0,15.567,15.567,15.3421,15.4986,377849.0
2023-03-13 10:00:00,15.84,15.91,15.66,15.7,166892.0,15.4888,15.5572,15.3128,15.3519,166892.0
2023-03-13 10:30:00,15.71,15.81,15.61,15.75,154521.0,15.3617,15.4594,15.2639,15.4008,154521.0
2023-03-13 11:00:00,15.75,15.89,15.73,15.89,190464.0,15.4008,15.5377,15.3812,15.5377,190464.0
2023-03-13 11:30:00,15.89,15.9,15.75,15.82,227948.0,15.5377,15.5474,15.4008,15.4692,227948.0
2023-03-13 12:00:00,15.82,15.9,15.7,15.75,124471.0,15.4692,15.5474,15.3519,15.4008,124471.0
2023-03-13 12:30:00,15.74,15.79,15.64,15.7,126379.0,15.391,15.4399,15.2932,15.3519,126379.0
2023-03-13 13:00:00,15.7,15.76,15.65,15.73,133067.0,15.3519,15.4106,15.303,15.3812,133067.0
2023-03-13 13:30:00,15.73,15.82,15.71,15.79,148357.0,15.3812,15.4692,15.3617,15.4399,148357.0
2023-03-13 14:00:00,15.79,15.84,15.77,15.77,244865.0,15.4399,15.4888,15.4203,15.4203,244865.0
2023-03-13 14:30:00,15.78,15.84,15.73,15.77,157362.0,15.4301,15.4888,15.3812,15.4203,157362.0
2023-03-13 15:00:00,15.78,15.79,15.65,15.66,183005.0,15.4301,15.4399,15.303,15.3128,183005.0
2023-03-13 15:30:00,15.67,15.73,15.57,15.61,840185.0,15.3225,15.3812,15.2248,15.2639,840185.0
2023-03-14 09:30:00,15.87,15.9,15.64,15.74,350613.0,15.6156,15.6452,15.3893,15.4877,350613.0
2023-03-14 10:00:00,15.74,15.77,15.67,15.69,190552.0,15.4877,15.5173,15.4189,15.4385,190552.0
2023-03-14 10:30:00,15.69,15.88,15.65,15.75,370198.0,15.4385,15.6255,15.3992,15.4976,370198.0
2023-03-14 11:00:00,15.75,15.92,15.74,15.92,227078.0,15.4976,15.6648,15.4877,15.6648,227078.0
2023-03-14 11:30:00,15.92,15.93,15.85,15.89,190487.0,15.6648,15.6747,15.596,15.6353,190487.0
2023-03-14 12:00:00,15.89,15.92,15.81,15.81,453586.0,15.6353,15.6648,15.5566,15.5566,453586.0
2023-03-14 12:30:00,15.81,15.84,15.76,15.78,185506.0,15.5566,15.5861,15.5074,15.5271,185506.0
2023-03-14 13:00:00,15.77,15.78,15.64,15.7,230941.0,15.5173,15.5271,15.3893,15.4484,230941.0
2023-03-14 13:30:00,15.7,15.79,15.69,15.78,164191.0,15.4484,15.5369,15.4385,15.5271,164191.0
2023-03-14 14:00:00,15.79,15.83,15.72,15.81,162242.0,15.5369,15.5763,15.4681,15.5566,162242.0
2023-03-14 14:30:00,15.81,15.93,15.79,15.88,381727.0,15.5566,15.6747,15.5369,15.6255,381727.0
2023-03-14 15:00:00,15.88,15.92,15.83,15.89,369538.0,15.6255,15.6648,15.5763,15.6353,369538.0
2023-03-14 15:30:00,15.89,15.96,15.88,15.93,756247.0,15.6353,15.7042,15.6255,15.6747,756247.0
2023-03-15 09:30:00,15.64,15.85,15.63,15.72,257473.0,15.3893,15.596,15.3795,15.4681,257473.0
2023-03-15 10:00:00,15.71,15.85,15.68,15.72,154983.0,15.4582,15.596,15.4287,15.4681,154983.0
2023-03-15 10:30:00,15.73,15.77,15.59,15.69,219049.0,15.4779,15.5173,15.3401,15.4385,219049.0
2023-03-15 11:00:00,15.69,15.85,15.63,15.83,179848.0,15.4385,15.596,15.3795,15.5763,179848.0
2023-03-15 11:30:00,15.83,15.86,15.73,15.73,132088.0,15.5763,15.6058,15.4779,15.4779,132088.0
2023-03-15 12:00:00,15.73,15.77,15.65,15.75,153430.0,15.4779,15.5173,15.3992,15.4976,153430.0
2023-03-15 12:30:00,15.74,15.78,15.65,15.71,151186.0,15.4877,15.5271,15.3992,15.4582,151186.0
2023-03-15 13:00:00,15.71,15.8,15.68,15.79,128984.0,15.4582,15.5468,15.4287,15.5369,128984.0
2023-03-15 13:30:00,15.79,15.83,15.74,15.79,124206.0,15.5369,15.5763,15.4877,15.5369,124206.0
2023-03-15 14:00:00,15.8,15.92,15.74,15.88,157027.0,15.5468,15.6648,15.4877,15.6255,157027.0
2023-03-15 14:30:00,15.89,15.93,15.84,15.89,117984.0,15.6353,15.6747,15.5861,15.6353,117984.0
2023-03-15 15:00:00,15.9,15.92,15.83,15.88,180000.0,15.6452,15.6648,15.5763,15.6255,180000.0
2023-03-15 15:30:00,15.87,15.92,15.8,15.92,610646.0,15.6156,15.6648,15.5468,15.6648,610646.0
2023-03-16 09:30:00,15.78,15.92,15.71,15.85,136307.0,15.5271,15.6648,15.4582,15.596,136307.0
2023-03-16 10:00:00,15.86,15.86,15.74,15.76,71431.0,15.6058,15.6058,15.4877,15.5074,71431.0
2023-03-16 10:30:00,15.76,15.99,15.73,15.96,112305.0,15.5074,15.7337,15.4779,15.7042,112305.0
2023-03-16 11:00:00,15.97,16.02,15.84,16.0,144321.0,15.714,15.7632,15.5861,15.7436,144321.0
2023-03-16 11:30:00,16.01,16.12,15.99,16.09,105974.0,15.7534,15.8616,15.7337,15.8321,105974.0
2023-03-16 12:00:00,16.09,16.11,16.06,16.07,103769.0,15.8321,15.8518,15.8026,15.8124,103769.0
2023-03-16 12:30:00,16.08,16.21,16.07,16.2,140610.0,15.8223,15.9502,15.8124,15.9404,140610.0
2023-03-16 13:00:00,16.2,16.25,16.17,16.23,109312.0,15.9404,15.9896,15.9108,15.9699,109312.0
2023-03-16 13:30:00,16.24,16.27,16.2,16.26,175923.0,15.9797,16.0092,15.9404,15.9994,175923.0
2023-03-16 14:00:00,16.26,16.27,16.15,16.19,173142.0,15.9994,16.0092,15.8912,15.9305,173142.0
2023-03-16 14:30:00,16.19,16.26,16.16,16.25,133044.0,15.9305,15.9994,15.901,15.9896,133044.0
2023-03-16 15:00:00,16.26,16.28,16.22,16.28,177275.0,15.9994,16.0191,15.96,16.0191,177275.0
2023-03-16 15:30:00,16.28,16.29,16.21,16.24,548426.0,16.0191,16.0289,15.9502,15.9797,548426.0
2023-03-17 09:30:00,16.17,16.17,16.01,16.1,444258.0,15.9108,15.9108,15.7534,15.842,444258.0
2023-03-17 10:00:00,16.11,16.2,16.02,16.06,130018.0,15.8518,15.9404,15.7632,15.8026,130018.0
2023-03-17 10:30:00,16.07,16.09,16.01,16.02,101751.0,15.8124,15.8321,15.7534,15.7632,101751.0
2023-03-17 11:00:00,16.02,16.04,15.91,15.94,247955.0,15.7632,15.7829,15.655,15.6845,247955.0
2023-03-17 11:30:00,15.94,15.99,15.9,15.97,85753.0,15.6845,15.7337,15.6452,15.714,85753.0
2023-03-17 12:00:00,15.98,16.04,15.97,16.03,62068.0,15.7239,15.7829,15.714,15.7731,62068.0
2023-03-17 12:30:00,16.03,16.08,15.98,16.03,83333.0,15.7731,15.8223,15.7239,15.7731,83333.0
2023-03-17 13:00:00,16.03,16.1,16.02,16.04,77183.0,15.7731,15.842,15.7632,15.7829,77183.0
2023-03-17 13:30:00,16.04,16.1,16.02,16.05,93981.0,15.7829,15.842,15.7632,15.7928,93981.0
2023-03-17 14:00:00,16.06,16.08,15.97,15.97,78390.0,15.8026,15.8223,15.714,15.714,78390.0
2023-03-17 14:30:00,15.97,16.01,15.95,15.97,136170.0,15.714,15.7534,15.6944,15.714,136170.0
2023-03-17 15:00:00,15.98,16.03,15.95,16.02,134555.0,15.7239,15.7731,15.6944,15.7632,134555.0
2023-03-17 15:30:00,16.03,16.03,15.91,15.92,554355.0,15.7731,15.7731,15.655,15.6648,554355.0
2023-03-20 09:30:00,15.92,15.98,15.83,15.95,140036.0,15.6648,15.7239,15.5763,15.6944,140036.0
2023-03-20 10:00:00,15.95,16.0,15.86,15.99,74537.0,15.6944,15.7436,15.6058,15.7337,74537.0
2023-03-20 10:30:00,16.0,16.07,15.99,16.05,120889.0,15.7436,15.8124,15.7337,15.7928,120889.0
2023-03-20 11:00:00,16.06,16.11,16.03,16.1,80470.0,15.8026,15.8518,15.7731,15.842,80470.0
2023-03-20 11:30:00,16.1,16.1,15.99,15.99,77644.0,15.842,15.842,15.7337,15.7337,77644.0
2023-03-20 12:00:00,16.0,16.0,15.87,15.93,67624.0,15.7436,15.7436,15.6156,15.6747,67624.0
2023-03-20 12:30:00,15.94,16.02,15.92,16.01,41744.0,15.6845,15.7632,15.6648,15.7534,41744.0
2023-03-20 13:00:00,16.0,16.1,16.0,16.07,79449.0,15.7436,15.842,15.7436,15.8124,79449.0
2023-03-20 13:30:00,16.07,16.1,16.03,16.05,80874.0,15.8124,15.842,15.7731,15.7928,80874.0
2023-03-20 14:00:00,16.05,16.05,15.99,16.03,74105.0,15.7928,15.7928,15.7337,15.7731,74105.0
2023-03-20 14:30:00,16.03,16.04,15.96,16.02,93881.0,15.7731,15.7829,15.7042,15.7632,93881.0
2023-03-20 15:00:00,16.02,16.04,15.97,16.03,127068.0,15.7632,15.7829,15.714,15.7731,127068.0
2023-03-20 15:30:00,16.03,16.09,16.02,16.07,499729.0,15.7731,15.8321,15.7632,15.8124,499729.0
2023-03-21 09:30:00,16.28,16.37,16.26,16.3,169948.0,16.0191,16.1076,15.9994,16.0388,169948.0
2023-03-21 10:00:00,16.3,16.35,16.22,16.27,170930.0,16.0388,16.088,15.96,16.0092,170930.0
2023-03-21 10:30:00,16.28,16.29,16.19,16.23,129953.0,16.0191,16.0289,15.9305,15.9699,129953.0
2023-03-21 11:00:00,16.23,16.32,16.22,16.3,88623.0,15.9699,16.0584,15.96,16.0388,88623.0
2023-03-21 11:30:00,16.3,16.33,16.25,16.26,82955.0,16.0388,16.0683,15.9896,15.9994,82955.0
2023-03-21 12:00:00,16.26,16.31,16.25,16.3,94214.0,15.9994,16.0486,15.9896,16.0388,94214.0
2023-03-21 12:30:00,16.29,16.32,16.26,16.32,152772.0,16.0289,16.0584,15.9994,16.0584,152772.0
2023-03-21 13:00:00,16.32,16.32,16.28,16.31,144364.0,16.0584,16.0584,16.0191,16.0486,144364.0
2023-03-21 13:30:00,16.3,16.35,16.26,16.27,79628.0,16.0388,16.088,15.9994,16.0092,79628.0
2023-03-21 14:00:00,16.27,16.3,16.23,16.29,107849.0,16.0092,16.0388,15.9699,16.0289,107849.0
2023-03-21 14:30:00,16.29,16.3,16.23,16.25,147052.0,16.0289,16.0388,15.9699,15.9896,147052.0
2023-03-21 15:00:00,16.24,16.26,16.23,16.23,97930.0,15.9797,15.9994,15.9699,15.9699,97930.0
2023-03-21 15:30:00,16.23,16.29,16.17,16.2,546740.0,15.9699,16.0289,15.9108,15.9404,546740.0
2023-03-22 09:30:00,16.2,16.26,16.12,16.25,124619.0,15.9404,15.9994,15.8616,15.9896,124619.0
2023-03-22 10:00:00,16.25,16.26,16.19,16.24,87949.0,15.9896,15.9994,15.9305,15.9797,87949.0
2023-03-22 10:30:00,16.25,16.25,16.16,16.18,55149.0,15.9896,15.9896,15.901,15.9207,55149.0
2023-03-22 11:00:00,16.18,16.18,16.08,16.08,74438.0,15.9207,15.9207,15.8223,15.8223,74438.0
2023-03-22 11:30:00,16.09,16.1,16.02,16.03,74866.0,15.8321,15.842,15.7632,15.7731,74866.0
2023-03-22 12:00:00,16.03,16.06,15.99,16.04,86836.0,15.7731,15.8026,15.7337,15.7829,86836.0
2023-03-22 12:30:00,16.04,16.04,15.99,16.03,54353.0,15.7829,15.7829,15.7337,15.7731,54353.0
2023-03-22 13:00:00,16.02,16.03,15.98,16.0,93848.0,15.7632,15.7731,15.7239,15.7436,93848.0
2023-03-22 13:30:00,16.01,16.01,15.96,16.0,80554.0,15.7534,15.7534,15.7042,15.7436,80554.0
2023-03-22 14:00:00,16.0,16.18,16.0,16.09,134007.0,15.7436,15.9207,15.7436,15.8321,134007.0
2023-03-22 14:30:00,16.1,16.22,15.99,16.05,185736.0,15.842,15.96,15.7337,15.7928,185736.0
2023-03-22 15:00:00,16.05,16.15,15.96,16.14,230571.0,15.7928,15.8912,15.7042,15.8813,230571.0
2023-03-22 15:30:00,16.14,16.15,15.81,15.82,591777.0,15.8813,15.8912,15.5566,15.5664,591777.0
2023-03-23 09:30:00,15.9,16.1,15.9,16.09,104484.0,15.6452,15.842,15.6452,15.8321,104484.0
2023-03-23 10:00:00,16.09,16.2,16.09,16.17,68795.0,15.8321,15.9404,15.8321,15.9108,68795.0
2023-03-23 10:30:00,16.18,16.26,16.17,16.25,79657.0,15.9207,15.9994,15.9108,15.9896,79657.0
2023-03-23 11:00:00,16.25,16.27,16.15,16.16,40296.0,15.9896,16.0092,15.8912,15.901,40296.0
2023-03-23 11:30:00,16.16,16.29,16.16,16.23,472009.0,15.901,16.0289,15.901,15.9699,472009.0
2023-03-23 12:00:00,16.23,16.26,16.19,16.23,154662.0,15.9699,15.9994,15.9305,15.9699,154662.0
2023-03-23 12:30:00,16.23,16.25,16.17,16.21,786052.0,15.9699,15.9896,15.9108,15.9502,786052.0
2023-03-23 13:00:00,16.21,16.25,16.14,16.23,684667.0,15.9502,15.9896,15.8813,15.9699,684667.0
2023-03-23 13:30:00,16.22,16.26,16.17,16.21,224496.0,15.96,15.9994,15.9108,15.9502,224496.0
2023-03-23 14:00:00,16.21,16.24,16.15,16.15,747493.0,15.9502,15.9797,15.8912,15.8912,747493.0
2023-03-23 14:30:00,16.14,16.18,16.02,16.1,816888.0,15.8813,15.9207,15.7632,15.842,816888.0
2023-03-23 15:00:00,16.11,16.21,16.04,16.11,842497.0,15.8518,15.9502,15.7829,15.8518,842497.0
2023-03-23 15:30:00,16.1,16.28,16.1,16.17,358934.0,15.842,16.0191,15.842,15.9108,358934.0
2023-03-24 09:30:00,16.07,16.09,15.95,16.06,280105.0,15.8124,15.8321,15.6944,15.8026,280105.0
2023-03-24 10:00:00,16.05,16.1,15.9,16.01,206250.0,15.7928,15.842,15.6452,15.7534,206250.0
2023-03-24 10:30:00,16.0,16.04,15.88,16.0,235484.0,15.7436,15.7829,15.6255,15.7436,235484.0
2023-03-24 11:00:00,16.0,16.0,15.9,15.94,125244.0,15.7436,15.7436,15.6452,15.6845,125244.0
2023-03-24 11:30:00,15.93,16.07,15.9,16.05,105296.0,15.6747,15.8124,15.6452,15.7928,105296.0
2023-03-24 12:00:00,16.05,16.08,15.97,16.02,102488.0,15.7928,15.8223,15.714,15.7632,102488.0
2023-03-24 12:30:00,16.03,16.15,16.02,16.14,79898.0,15.7731,15.8912,15.7632,15.8813,79898.0
2023-03-24 13:00:00,16.14,16.18,16.12,16.15,163815.0,15.8813,15.9207,15.8616,15.8912,163815.0
2023-03-24 13:30:00,16.15,16.17,16.1,16.13,105880.0,15.8912,15.9108,15.842,15.8715,105880.0
2023-03-24 14:00:00,16.13,16.18,16.13,16.16,71781.0,15.8715,15.9207,15.8715,15.901,71781.0
2023-03-24 14:30:00,16.15,16.22,16.15,16.19,86453.0,15.8912,15.96,15.8912,15.9305,86453.0
2023-03-24 15:00:00,16.2,16.22,16.15,16.21,106520.0,15.9404,15.96,15.8912,15.9502,106520.0
2023-03-24 15:30:00,16.21,16.25,16.18,16.25,407903.0,15.9502,15.9896,15.9207,15.9896,407903.0
2023-03-27 09:30:00,16.39,16.57,16.36,16.45,211662.0,16.1273,16.3044,16.0978,16.1864,211662.0
2023-03-27 10:00:00,16.46,16.52,16.42,16.43,464080.0,16.1962,16.2552,16.1568,16.1667,464080.0
2023-03-27 10:30:00,16.43,16.46,16.35,16.43,660351.0,16.1667,16.1962,16.088,16.1667,660351.0
2023-03-27 11:00:00,16.43,16.44,16.36,16.39,187136.0,16.1667,16.1765,16.0978,16.1273,187136.0
2023-03-27 11:30:00,16.39,16.45,16.36,16.39,51939.0,16.1273,16.1864,16.0978,16.1273,51939.0
2023-03-27 12:00:00,16.39,16.48,16.39,16.47,135398.0,16.1273,16.2159,16.1273,16.206,135398.0
2023-03-27 12:30:00,16.46,16.47,16.4,16.44,78294.0,16.1962,16.206,16.1372,16.1765,78294.0
2023-03-27 13:00:00,16.45,16.48,16.43,16.44,33027.0,16.1864,16.2159,16.1667,16.1765,33027.0
2023-03-27 13:30:00,16.44,16.48,16.42,16.44,89451.0,16.1765,16.2159,16.1568,16.1765,89451.0
2023-03-27 14:00:00,16.44,16.46,16.4,16.45,192694.0,16.1765,16.1962,16.1372,16.1864,192694.0
2023-03-27 14:30:00,16.46,16.52,16.45,16.52,54552.0,16.1962,16.2552,16.1864,16.2552,54552.0
2023-03-27 15:00:00,16.52,16.54,16.5,16.53,75658.0,16.2552,16.2749,16.2356,16.2651,75658.0
2023-03-27 15:30:00,16.54,16.54,16.45,16.5,291732.0,16.2749,16.2749,16.1864,16.2356,291732.0
2023-03-28 09:30:00,16.44,16.47,16.36,16.4,133854.0,16.1765,16.206,16.0978,16.1372,133854.0
2023-03-28 10:00:00,16.39,16.5,16.38,16.46,87025.0,16.1273,16.2356,16.1175,16.1962,87025.0
2023-03-28 10:30:00,16.46,16.54,16.43,16.5,133704.0,16.1962,16.2749,16.1667,16.2356,133704.0
2023-03-28 11:00:00,16.5,16.55,16.49,16.54,82648.0,16.2356,16.2847,16.2257,16.2749,82648.0
2023-03-28 11:30:00,16.54,16.57,16.52,16.57,47111.0,16.2749,16.3044,16.2552,16.3044,47111.0
2023-03-28 12:00:00,16.57,16.62,16.55,16.57,178773.0,16.3044,16.3536,16.2847,16.3044,178773.0
2023-03-28 12:30:00,16.56,16.59,16.55,16.57,57104.0,16.2946,16.3241,16.2847,16.3044,57104.0
2023-03-28 13:00:00,16.57,16.57,16.52,16.55,83262.0,16.3044,16.3044,16.2552,16.2847,83262.0
2023-03-28 13:30:00,16.55,16.55,16.47,16.48,76572.0,16.2847,16.2847,16.206,16.2159,76572.0
2023-03-28 14:00:00,16.48,16.53,16.48,16.51,85192.0,16.2159,16.2651,16.2159,16.2454,85192.0
2023-03-28 14:30:00,16.51,16.57,16.48,16.55,95709.0,16.2454,16.3044,16.2159,16.2847,95709.0
2023-03-28 15:00:00,16.55,16.57,16.52,16.53,116992.0,16.2847,16.3044,16.2552,16.2651,116992.0
2023-03-28 15:30:00,16.53,16.6,16.51,16.6,382006.0,16.2651,16.3339,16.2454,16.3339,382006.0
2023-03-29 09:30:00,16.78,16.84,16.71,16.73,93964.0,16.5111,16.5701,16.4422,16.4619,93964.0
2023-03-29 10:00:00,16.75,16.86,16.74,16.77,108290.0,16.4815,16.5898,16.4717,16.5012,108290.0
2023-03-29 10:30:00,16.77,16.8,16.7,16.73,86834.0,16.5012,16.5307,16.4323,16.4619,86834.0
2023-03-29 11:00:00,16.73,16.77,16.72,16.76,39572.0,16.4619,16.5012,16.452,16.4914,39572.0
2023-03-29 11:30:00,16.76,16.77,16.72,16.75,53177.0,16.4914,16.5012,16.452,16.4815,53177.0
2023-03-29 12:00:00,16.75,16.8,16.75,16.8,55261.0,16.4815,16.5307,16.4815,16.5307,55261.0
2023-03-29 12:30:00,16.8,16.81,16.76,16.78,66051.0,16.5307,16.5406,16.4914,16.5111,66051.0
2023-03-29 13:00:00,16.78,16.83,16.77,16.82,47794.0,16.5111,16.5603,16.5012,16.5504,47794.0
2023-03-29 13:30:00,16.82,16.86,16.81,16.86,90084.0,16.5504,16.5898,16.5406,16.5898,90084.0
2023-03-29 14:00:00,16.86,16.89,16.85,16.88,94658.0,16.5898,16.6193,16.5799,16.6095,94658.0
2023-03-29 14:30:00,16.87,16.92,16.87,16.91,87518.0,16.5996,16.6488,16.5996,16.639,87518.0
2023-03-29 15:00:00,16.91,16.94,16.89,16.93,179253.0,16.639,16.6685,16.6193,16.6587,179253.0
2023-03-29 15:30:00,16.92,16.97,16.91,16.94,374997.0,16.6488,16.698,16.639,16.6685,374997.0
2023-03-30 09:30:00,16.97,17.11,16.91,17.09,178037.0,16.698,16.8358,16.639,16.8161,178037.0
2023-03-30 10:00:00,17.1,17.12,17.04,17.09,86389.0,16.8259,16.8456,16.7669,16.8161,86389.0
2023-03-30 10:30:00,17.09,17.17,17.09,17.14,108278.0,16.8161,16.8948,16.8161,16.8653,108278.0
2023-03-30 11:00:00,17.14,17.14,17.09,17.12,84709.0,16.8653,16.8653,16.8161,16.8456,84709.0
2023-03-30 11:30:00,17.12,17.17,17.12,17.13,117143.0,16.8456,16.8948,16.8456,16.8555,117143.0
2023-03-30 12:00:00,17.13,17.13,17.01,17.03,91756.0,16.8555,16.8555,16.7374,16.7571,91756.0
2023-03-30 12:30:00,17.03,17.04,16.96,16.97,73898.0,16.7571,16.7669,16.6882,16.698,73898.0
2023-03-30 13:00:00,16.98,16.99,16.93,16.94,58481.0,16.7079,16.7177,16.6587,16.6685,58481.0
2023-03-30 13:30:00,16.94,16.97,16.92,16.96,59448.0,16.6685,16.698,16.6488,16.6882,59448.0
2023-03-30 14:00:00,16.96,16.98,16.93,16.96,50743.0,16.6882,16.7079,16.6587,16.6882,50743.0
2023-03-30 14:30:00,16.96,16.98,16.92,16.93,124872.0,16.6882,16.7079,16.6488,16.6587,124872.0
2023-03-30 15:00:00,16.92,16.94,16.91,16.92,103343.0,16.6488,16.6685,16.639,16.6488,103343.0
2023-03-30 15:30:00,16.93,16.98,16.91,16.97,387536.0,16.6587,16.7079,16.639,16.698,387536.0
2023-03-31 09:30:00,17.0,17.14,16.98,17.04,47282.0,16.7275,16.8653,16.7079,16.7669,47282.0
2023-03-31 10:00:00,17.05,17.1,17.03,17.08,59465.0,16.7767,16.8259,16.7571,16.8063,59465.0
2023-03-31 10:30:00,17.09,17.1,17.03,17.07,71797.0,16.8161,16.8259,16.7571,16.7964,71797.0
2023-03-31 11:00:00,17.07,17.16,17.06,17.11,125969.0,16.7964,16.885,16.7866,16.8358,125969.0
2023-03-31 11:30:00,17.12,17.17,17.09,17.16,69921.0,16.8456,16.8948,16.8161,16.885,69921.0
2023-03-31 12:00:00,17.17,17.18,17.13,17.14,67517.0,16.8948,16.9047,16.8555,16.8653,67517.0
2023-03-31 12:30:00,17.14,17.17,17.11,17.15,97787.0,16.8653,16.8948,16.8358,16.8751,97787.0
2023-03-31 13:00:00,17.15,17.21,17.15,17.18,64951.0,16.8751,16.9342,16.8751,16.9047,64951.0
2023-03-31 13:30:00,17.18,17.19,17.15,17.19,49260.0,16.9047,16.9145,16.8751,16.9145,49260.0
2023-03-31 14:00:00,17.19,17.2,17.17,17.2,90519.0,16.9145,16.9243,16.8948,16.9243,90519.0
2023-03-31 14:30:00,17.2,17.22,17.19,17.21,49861.0,16.9243,16.944,16.9145,16.9342,49861.0
2023-03-31 15:00:00,17.21,17.28,17.2,17.28,146624.0,16.9342,17.003,16.9243,17.003,146624.0
2023-03-31 15:30:00,17.28,17.29,17.22,17.28,428510.0,17.003,17.0129,16.944,17.003,428510.0
2023-04-03 09:30:00,17.17,17.33,17.17,17.28,131620.0,16.8948,17.0522,16.8948,17.003,131620.0
2023-04-03 10:00:00,17.3,17.43,17.28,17.42,113716.0,17.0227,17.1506,17.003,17.1408,113716.0
2023-04-03 10:30:00,17.43,17.43,17.31,17.34,137923.0,17.1506,17.1506,17.0326,17.0621,137923.0
2023-04-03 11:00:00,17.33,17.34,17.29,17.32,83599.0,17.0522,17.0621,17.0129,17.0424,83599.0
2023-04-03 11:30:00,17.32,17.39,17.32,17.39,76900.0,17.0424,17.1113,17.0424,17.1113,76900.0
2023-04-03 12:00:00,17.38,17.45,17.38,17.4,180757.0,17.1014,17.1703,17.1014,17.1211,180757.0
2023-04-03 12:30:00,17.41,17.41,17.32,17.33,69491.0,17.131,17.131,17.0424,17.0522,69491.0
2023-04-03 13:00:00,17.33,17.35,17.31,17.35,71735.0,17.0522,17.0719,17.0326,17.0719,71735.0
2023-04-03 13:30:00,17.35,17.36,17.32,17.36,101738.0,17.0719,17.0818,17.0424,17.0818,101738.0
2023-04-03 14:00:00,17.36,17.37,17.34,17.35,70313.0,17.0818,17.0916,17.0621,17.0719,70313.0
2023-04-03 14:30:00,17.35,17.38,17.34,17.37,47701.0,17.0719,17.1014,17.0621,17.0916,47701.0
2023-04-03 15:00:00,17.37,17.43,17.36,17.43,152766.0,17.0916,17.1506,17.0818,17.1506,152766.0
2023-04-03 15:30:00,17.43,17.48,17.39,17.43,644164.0,17.1506,17.1998,17.1113,17.1506,644164.0
2023-04-04 09:30:00,17.48,17.66,17.45,17.59,176758.0,17.1998,17.377,17.1703,17.3081,176758.0
2023-04-04 10:00:00,17.59,17.64,17.51,17.53,128869.0,17.3081,17.3573,17.2294,17.249,128869.0
2023-04-04 10:30:00,17.53,17.55,17.37,17.39,131950.0,17.249,17.2687,17.0916,17.1113,131950.0
2023-04-04 11:00:00,17.39,17.4,17.33,17.35,164308.0,17.1113,17.1211,17.0522,17.0719,164308.0
2023-04-04 11:30:00,17.35,17.35,17.27,17.27,76058.0,17.0719,17.0719,16.9932,16.9932,76058.0
2023-04-04 12:00:00,17.27,17.29,17.23,17.28,81165.0,16.9932,17.0129,16.9539,17.003,81165.0
2023-04-04 12:30:00,17.28,17.3,17.24,17.29,77407.0,17.003,17.0227,16.9637,17.0129,77407.0
2023-04-04 13:00:00,17.29,17.29,17.25,17.26,68586.0,17.0129,17.0129,16.9735,16.9834,68586.0
2023-04-04 13:30:00,17.27,17.28,17.21,17.25,83027.0,16.9932,17.003,16.9342,16.9735,83027.0
2023-04-04 14:00:00,17.25,17.28,17.22,17.23,84557.0,16.9735,17.003,16.944,16.9539,84557.0
2023-04-04 14:30:00,17.23,17.3,17.22,17.25,97341.0,16.9539,17.0227,16.944,16.9735,97341.0
2023-04-04 15:00:00,17.25,17.3,17.24,17.28,116923.0,16.9735,17.0227,16.9637,17.003,116923.0
2023-04-04 15:30:00,17.28,17.32,17.24,17.32,503760.0,17.003,17.0424,16.9637,17.0424,503760.0
2023-04-05 09:30:00,17.26,17.28,17.16,17.24,118009.0,16.9834,17.003,16.885,16.9637,118009.0
2023-04-05 10:00:00,17.24,17.24,17.12,17.13,74304.0,16.9637,16.9637,16.8456,16.8555,74304.0
2023-04-05 10:30:00,17.13,17.17,17.05,17.07,82811.0,16.8555,16.8948,16.7767,16.7964,82811.0
2023-04-05 11:00:00,17.07,17.11,17.05,17.05,58525.0,16.7964,16.8358,16.7767,16.7767,58525.0
2023-04-05 11:30:00,17.05,17.13,17.04,17.1,91439.0,16.7767,16.8555,16.7669,16.8259,91439.0
2023-04-05 12:00:00,17.11,17.17,17.09,17.14,73556.0,16.8358,16.8948,16.8161,16.8653,73556.0
2023-04-05 12:30:00,17.13,17.17,17.12,17.16,51880.0,16.8555,16.8948,16.8456,16.885,51880.0
2023-04-05 13:00:00,17.16,17.26,17.15,17.23,57804.0,16.885,16.9834,16.8751,16.9539,57804.0
2023-04-05 13:30:00,17.23,17.26,17.2,17.26,53977.0,16.9539,16.9834,16.9243,16.9834,53977.0
2023-04-05 14:00:00,17.26,17.29,17.24,17.26,141921.0,16.9834,17.0129,16.9637,16.9834,141921.0
2023-04-05 14:30:00,17.25,17.32,17.25,17.29,99514.0,16.9735,17.0424,16.9735,17.0129,99514.0
2023-04-05 15:00:00,17.29,17.29,17.25,17.26,95435.0,17.0129,17.0129,16.9735,16.9834,95435.0
2023-04-05 15:30:00,17.26,17.35,17.25,17.32,817804.0,16.9834,17.0719,16.9735,17.0424,817804.0
2023-04-06 09:30:00,17.28,17.3,17.12,17.18,90517.0,17.003,17.0227,16.8456,16.9047,90517.0
2023-04-06 10:00:00,17.18,17.22,17.16,17.19,91762.0,16.9047,16.944,16.885,16.9145,91762.0
2023-04-06 10:30:00,17.19,17.21,17.15,17.19,58265.0,16.9145,16.9342,16.8751,16.9145,58265.0
2023-04-06 11:00:00,17.19,17.21,17.15,17.16,63492.0,16.9145,16.9342,16.8751,16.885,63492.0
2023-04-06 11:30:00,17.16,17.25,17.15,17.23,90472.0,16.885,16.9735,16.8751,16.9539,90472.0
2023-04-06 12:00:00,17.24,17.28,17.23,17.27,44476.0,16.9637,17.003,16.9539,16.9932,44476.0
2023-04-06 12:30:00,17.27,17.37,17.26,17.32,58871.0,16.9932,17.0916,16.9834,17.0424,58871.0
2023-04-06 13:00:00,17.32,17.37,17.31,17.34,71622.0,17.0424,17.0916,17.0326,17.0621,71622.0
2023-04-06 13:30:00,17.35,17.36,17.28,17.28,64217.0,17.0719,17.0818,17.003,17.003,64217.0
2023-04-06 14:00:00,17.29,17.32,17.28,17.3,72340.0,17.0129,17.0424,17.003,17.0227,72340.0
2023-04-06 14:30:00,17.3,17.32,17.27,17.28,67736.0,17.0227,17.0424,16.9932,17.003,67736.0
2023-04-06 15:00:00,17.29,17.3,17.24,17.29,116339.0,17.0129,17.0227,16.9637,17.0129,116339.0
2023-04-06 15:30:00,17.29,17.31,17.27,17.28,307376.0,17.0129,17.0326,16.9932,17.003,307376.0
2023-04-10 09:30:00,17.17,17.38,17.13,17.31,69781.0,16.8948,17.1014,16.8555,17.0326,69781.0
2023-04-10 10:00:00,17.31,17.36,17.29,17.31,51063.0,17.0326,17.0818,17.0129,17.0326,51063.0
2023-04-10 10:30:00,17.32,17.36,17.3,17.3,65795.0,17.0424,17.0818,17.0227,17.0227,65795.0
2023-04-10 11:00:00,17.31,17.34,17.3,17.32,51887.0,17.0326,17.0621,17.0227,17.0424,51887.0
2023-04-10 11:30:00,17.32,17.36,17.3,17.31,167357.0,17.0424,17.0818,17.0227,17.0326,167357.0
2023-04-10 12:00:00,17.3,17.31,17.25,17.26,34152.0,17.0227,17.0326,16.9735,16.9834,34152.0
2023-04-10 12:30:00,17.25,17.33,17.25,17.32,49088.0,16.9735,17.0522,16.9735,17.0424,49088.0
2023-04-10 13:00:00,17.33,17.36,17.33,17.35,23010.0,17.0522,17.0818,17.0522,17.0719,23010.0
2023-04-10 13:30:00,17.35,17.37,17.34,17.34,39314.0,17.0719,17.0916,17.0621,17.0621,39314.0
2023-04-10 14:00:00,17.35,17.37,17.33,17.36,45026.0,17.0719,17.0916,17.0522,17.0818,45026.0
2023-04-10 14:30:00,17.36,17.37,17.33,17.37,53002.0,17.0818,17.0916,17.0522,17.0916,53002.0
2023-04-10 15:00:00,17.37,17.39,17.35,17.37,58143.0,17.0916,17.1113,17.0719,17.0916,58143.0
2023-04-10 15:30:00,17.37,17.42,17.36,17.41,205022.0,17.0916,17.1408,17.0818,17.131,205022.0
2023-04-11 09:30:00,17.41,17.52,17.4,17.46,56588.0,17.131,17.2392,17.1211,17.1802,56588.0
2023-04-11 10:00:00,17.47,17.57,17.45,17.55,160152.0,17.19,17.2884,17.1703,17.2687,160152.0
2023-04-11 10:30:00,17.56,17.6,17.52,17.55,86700.0,17.2786,17.3179,17.2392,17.2687,86700.0
2023-04-11 11:00:00,17.56,17.59,17.52,17.53,107594.0,17.2786,17.3081,17.2392,17.249,107594.0
2023-04-11 11:30:00,17.52,17.58,17.47,17.55,77478.0,17.2392,17.2982,17.19,17.2687,77478.0
2023-04-11 12:00:00,17.55,17.56,17.52,17.55,40599.0,17.2687,17.2786,17.2392,17.2687,40599.0
2023-04-11 12:30:00,17.55,17.56,17.48,17.54,48424.0,17.2687,17.2786,17.1998,17.2589,48424.0
2023-04-11 13:00:00,17.54,17.57,17.52,17.54,42559.0,17.2589,17.2884,17.2392,17.2589,42559.0
2023-04-11 13:30:00,17.54,17.58,17.52,17.57,50342.0,17.2589,17.2982,17.2392,17.2884,50342.0
2023-04-11 14:00:00,17.58,17.61,17.57,17.6,42215.0,17.2982,17.3278,17.2884,17.3179,42215.0
2023-04-11 14:30:00,17.6,17.64,17.59,17.64,53734.0,17.3179,17.3573,17.3081,17.3573,53734.0
2023-04-11 15:00:00,17.63,17.66,17.62,17.66,54160.0,17.3474,17.377,17.3376,17.377,54160.0
2023-04-11 15:30:00,17.66,17.66,17.56,17.6,249667.0,17.377,17.377,17.2786,17.3179,249667.0
2023-04-12 09:30:00,17.78,17.83,17.65,17.66,72363.0,17.495,17.5442,17.3671,17.377,72363.0
2023-04-12 10:00:00,17.67,17.75,17.66,17.72,70847.0,17.3868,17.4655,17.377,17.436,70847.0
2023-04-12 10:30:00,17.71,17.73,17.56,17.56,99320.0,17.4262,17.4458,17.2786,17.2786,99320.0
2023-04-12 11:00:00,17.57,17.57,17.5,17.52,83678.0,17.2884,17.2884,17.2195,17.2392,83678.0
2023-04-12 11:30:00,17.52,17.58,17.5,17.57,163237.0,17.2392,17.2982,17.2195,17.2884,163237.0
2023-04-12 12:00:00,17.57,17.59,17.54,17.55,59050.0,17.2884,17.3081,17.2589,17.2687,59050.0
2023-04-12 12:30:00,17.55,17.57,17.51,17.55,79717.0,17.2687,17.2884,17.2294,17.2687,79717.0
2023-04-12 13:00:00,17.55,17.6,17.52,17.59,126597.0,17.2687,17.3179,17.2392,17.3081,126597.0
2023-04-12 13:30:00,17.59,17.62,17.53,17.59,160163.0,17.3081,17.3376,17.249,17.3081,160163.0
2023-04-12 14:00:00,17.59,17.63,17.53,17.54,139958.0,17.3081,17.3474,17.249,17.2589,139958.0
2023-04-12 14:30:00,17.54,17.54,17.48,17.48,113361.0,17.2589,17.2589,17.1998,17.1998,113361.0
2023-04-12 15:00:00,17.48,17.51,17.33,17.34,222186.0,17.1998,17.2294,17.0522,17.0621,222186.0
2023-04-12 15:30:00,17.33,17.37,17.27,17.3,816066.0,17.0522,17.0916,16.9932,17.0227,816066.0
2023-04-13 09:30:00,17.28,17.54,17.28,17.47,87670.0,17.003,17.2589,17.003,17.19,87670.0
2023-04-13 10:00:00,17.48,17.54,17.45,17.51,69488.0,17.1998,17.2589,17.1703,17.2294,69488.0
2023-04-13 10:30:00,17.51,17.53,17.46,17.46,89295.0,17.2294,17.249,17.1802,17.1802,89295.0
2023-04-13 11:00:00,17.46,17.5,17.43,17.49,61369.0,17.1802,17.2195,17.1506,17.2097,61369.0
2023-04-13 11:30:00,17.49,17.5,17.45,17.48,64842.0,17.2097,17.2195,17.1703,17.1998,64842.0
2023-04-13 12:00:00,17.48,17.52,17.48,17.51,30585.0,17.1998,17.2392,17.1998,17.2294,30585.0
2023-04-13 12:30:00,17.51,17.52,17.48,17.52,63496.0,17.2294,17.2392,17.1998,17.2392,63496.0
2023-04-13 13:00:00,17.52,17.55,17.5,17.54,108219.0,17.2392,17.2687,17.2195,17.2589,108219.0
2023-04-13 13:30:00,17.54,17.56,17.53,17.55,29883.0,17.2589,17.2786,17.249,17.2687,29883.0
2023-04-13 14:00:00,17.55,17.56,17.52,17.54,94206.0,17.2687,17.2786,17.2392,17.2589,94206.0
2023-04-13 14:30:00,17.54,17.59,17.53,17.59,37297.0,17.2589,17.3081,17.249,17.3081,37297.0
2023-04-13 15:00:00,17.59,17.64,17.58,17.64,123790.0,17.3081,17.3573,17.2982,17.3573,123790.0
2023-04-13 15:30:00,17.64,17.67,17.59,17.62,309065.0,17.3573,17.3868,17.3081,17.3376,309065.0
2023-04-14 09:30:00,17.59,17.72,17.56,17.68,57569.0,17.3081,17.436,17.2786,17.3966,57569.0
2023-04-14 10:00:00,17.67,17.67,17.53,17.55,59539.0,17.3868,17.3868,17.249,17.2687,59539.0
2023-04-14 10:30:00,17.55,17.56,17.5,17.52,52103.0,17.2687,17.2786,17.2195,17.2392,52103.0
2023-04-14 11:00:00,17.51,17.51,17.42,17.44,36580.0,17.2294,17.2294,17.1408,17.1605,36580.0
2023-04-14 11:30:00,17.44,17.44,17.36,17.38,33742.0,17.1605,17.1605,17.0818,17.1014,33742.0
2023-04-14 12:00:00,17.38,17.43,17.36,17.37,50605.0,17.1014,17.1506,17.0818,17.0916,50605.0
2023-04-14 12:30:00,17.37,17.37,17.33,17.34,26902.0,17.0916,17.0916,17.0522,17.0621,26902.0
2023-04-14 13:00:00,17.35,17.37,17.34,17.34,45486.0,17.0719,17.0916,17.0621,17.0621,45486.0
2023-04-14 13:30:00,17.34,17.37,17.33,17.36,37946.0,17.0621,17.0916,17.0522,17.0818,37946.0
2023-04-14 14:00:00,17.36,17.41,17.33,17.41,53044.0,17.0818,17.131,17.0522,17.131,53044.0
2023-04-14 14:30:00,17.41,17.43,17.4,17.4,47196.0,17.131,17.1506,17.1211,17.1211,47196.0
2023-04-14 15:00:00,17.41,17.41,17.29,17.34,146191.0,17.131,17.131,17.0129,17.0621,146191.0
2023-04-14 15:30:00,17.34,17.4,17.34,17.4,214746.0,17.0621,17.1211,17.0621,17.1211,214746.0
2023-04-17 09:30:00,17.36,17.45,17.33,17.44,61434.0,17.0818,17.1703,17.0522,17.1605,61434.0
2023-04-17 10:00:00,17.44,17.45,17.38,17.41,71914.0,17.1605,17.1703,17.1014,17.131,71914.0
2023-04-17 10:30:00,17.41,17.45,17.38,17.39,43683.0,17.131,17.1703,17.1014,17.1113,43683.0
2023-04-17 11:00:00,17.39,17.42,17.36,17.4,39206.0,17.1113,17.1408,17.0818,17.1211,39206.0
2023-04-17 11:30:00,17.39,17.4,17.35,17.36,37709.0,17.1113,17.1211,17.0719,17.0818,37709.0
2023-04-17 12:00:00,17.35,17.37,17.33,17.36,34594.0,17.0719,17.0916,17.0522,17.0818,34594.0
2023-04-17 12:30:00,17.36,17.37,17.31,17.32,36378.0,17.0818,17.0916,17.0326,17.0424,36378.0
2023-04-17 13:00:00,17.32,17.33,17.29,17.3,41779.0,17.0424,17.0522,17.0129,17.0227,41779.0
2023-04-17 13:30:00,17.3,17.31,17.25,17.26,126344.0,17.0227,17.0326,16.9735,16.9834,126344.0
2023-04-17 14:00:00,17.25,17.25,17.17,17.21,276369.0,16.9735,16.9735,16.8948,16.9342,276369.0
2023-04-17 14:30:00,17.21,17.29,17.21,17.29,122978.0,16.9342,17.0129,16.9342,17.0129,122978.0
2023-04-17 15:00:00,17.29,17.31,17.28,17.3,219369.0,17.0129,17.0326,17.003,17.0227,219369.0
2023-04-17 15:30:00,17.3,17.34,17.27,17.31,557030.0,17.0227,17.0621,16.9932,17.0326,557030.0
2023-04-18 09:30:00,17.39,17.47,17.27,17.31,121917.0,17.1113,17.19,16.9932,17.0326,121917.0
2023-04-18 10:00:00,17.32,17.36,17.24,17.26,584281.0,17.0424,17.0818,16.9637,16.9834,584281.0
2023-04-18 10:30:00,17.27,17.31,17.21,17.3,243249.0,16.9932,17.0326,16.9342,17.0227,243249.0
2023-04-18 11:00:00,17.3,17.32,17.26,17.3,98233.0,17.0227,17.0424,16.9834,17.0227,98233.0
2023-04-18 11:30:00,17.3,17.34,17.28,17.32,82013.0,17.0227,17.0621,17.003,17.0424,82013.0
2023-04-18 12:00:00,17.32,17.41,17.32,17.39,70649.0,17.0424,17.131,17.0424,17.1113,70649.0
2023-04-18 12:30:00,17.39,17.42,17.36,17.37,62763.0,17.1113,17.1408,17.0818,17.0916,62763.0
2023-04-18 13:00:00,17.37,17.41,17.36,17.38,79078.0,17.0916,17.131,17.0818,17.1014,79078.0
2023-04-18 13:30:00,17.38,17.4,17.35,17.39,150724.0,17.1014,17.1211,17.0719,17.1113,150724.0
2023-04-18 14:00:00,17.39,17.4,17.35,17.38,102418.0,17.1113,17.1211,17.0719,17.1014,102418.0
2023-04-18 14:30:00,17.38,17.39,17.3,17.37,65958.0,17.1014,17.1113,17.0227,17.0916,65958.0
2023-04-18 15:00:00,17.37,17.39,17.32,17.34,78742.0,17.0916,17.1113,17.0424,17.0621,78742.0
2023-04-18 15:30:00,17.34,17.34,17.26,17.28,407230.0,17.0621,17.0621,16.9834,17.003,407230.0
2023-04-19 09:30:00,17.16,17.26,17.06,17.21,134407.0,16.885,16.9834,16.7866,16.9342,134407.0
2023-04-19 10:00:00,17.21,17.28,17.16,17.25,84201.0,16.9342,17.003,16.885,16.9735,84201.0
2023-04-19 10:30:00,17.25,17.31,17.25,17.3,98330.0,16.9735,17.0326,16.9735,17.0227,98330.0
2023-04-19 11:00:00,17.29,17.31,17.26,17.3,51991.0,17.0129,17.0326,16.9834,17.0227,51991.0
2023-04-19 11:30:00,17.3,17.36,17.27,17.36,49731.0,17.0227,17.0818,16.9932,17.0818,49731.0
2023-04-19 12:00:00,17.36,17.41,17.34,17.4,45881.0,17.0818,17.131,17.0621,17.1211,45881.0
2023-04-19 12:30:00,17.41,17.42,17.4,17.41,49888.0,17.131,17.1408,17.1211,17.131,49888.0
2023-04-19 13:00:00,17.42,17.45,17.39,17.41,70296.0,17.1408,17.1703,17.1113,17.131,70296.0
2023-04-19 13:30:00,17.41,17.47,17.41,17.47,96408.0,17.131,17.19,17.131,17.19,96408.0
2023-04-19 14:00:00,17.47,17.5,17.44,17.48,93091.0,17.19,17.2195,17.1605,17.1998,93091.0
2023-04-19 14:30:00,17.48,17.49,17.44,17.45,51637.0,17.1998,17.2097,17.1605,17.1703,51637.0
2023-04-19 15:00:00,17.45,17.46,17.41,17.46,140653.0,17.1703,17.1802,17.131,17.1802,140653.0
2023-04-19 15:30:00,17.46,17.47,17.38,17.4,427218.0,17.1802,17.19,17.1014,17.1211,427218.0
2023-04-20 09:30:00,17.33,17.45,17.27,17.45,165350.0,17.0522,17.1703,16.9932,17.1703,165350.0
2023-04-20 10:00:00,17.45,17.49,17.37,17.38,134492.0,17.1703,17.2097,17.0916,17.1014,134492.0
2023-04-20 10:30:00,17.38,17.43,17.37,17.41,149633.0,17.1014,17.1506,17.0916,17.131,149633.0
2023-04-20 11:00:00,17.42,17.45,17.39,17.42,68721.0,17.1408,17.1703,17.1113,17.1408,68721.0
2023-04-20 11:30:00,17.41,17.44,17.39,17.41,50237.0,17.131,17.1605,17.1113,17.131,50237.0
2023-04-20 12:00:00,17.41,17.42,17.38,17.4,56425.0,17.131,17.1408,17.1014,17.1211,56425.0
2023-04-20 12:30:00,17.39,17.41,17.39,17.39,25571.0,17.1113,17.131,17.1113,17.1113,25571.0
2023-04-20 13:00:00,17.39,17.46,17.38,17.46,59630.0,17.1113,17.1802,17.1014,17.1802,59630.0
2023-04-20 13:30:00,17.46,17.46,17.4,17.41,71596.0,17.1802,17.1802,17.1211,17.131,71596.0
2023-04-20 14:00:00,17.41,17.43,17.38,17.39,98358.0,17.131,17.1506,17.1014,17.1113,98358.0
2023-04-20 14:30:00,17.39,17.39,17.31,17.33,133702.0,17.1113,17.1113,17.0326,17.0522,133702.0
2023-04-20 15:00:00,17.34,17.35,17.27,17.28,81798.0,17.0621,17.0719,16.9932,17.003,81798.0
2023-04-20 15:30:00,17.28,17.31,17.26,17.27,396689.0,17.003,17.0326,16.9834,16.9932,396689.0
2023-04-21 09:30:00,17.29,17.39,17.23,17.27,139183.0,17.0129,17.1113,16.9539,16.9932,139183.0
2023-04-21 10:00:00,17.26,17.32,17.23,17.28,99180.0,16.9834,17.0424,16.9539,17.003,99180.0
2023-04-21 10:30:00,17.28,17.31,17.2,17.22,71119.0,17.003,17.0326,16.9243,16.944,71119.0
2023-04-21 11:00:00,17.23,17.27,17.21,17.27,35536.0,16.9539,16.9932,16.9342,16.9932,35536.0
2023-04-21 11:30:00,17.27,17.29,17.21,17.25,46339.0,16.9932,17.0129,16.9342,16.9735,46339.0
2023-04-21 12:00:00,17.25,17.26,17.2,17.21,39800.0,16.9735,16.9834,16.9243,16.9342,39800.0
2023-04-21 12:30:00,17.21,17.25,17.2,17.24,33673.0,16.9342,16.9735,16.9243,16.9637,33673.0
2023-04-21 13:00:00,17.24,17.25,17.22,17.25,48885.0,16.9637,16.9735,16.944,16.9735,48885.0
2023-04-21 13:30:00,17.25,17.31,17.24,17.3,93657.0,16.9735,17.0326,16.9637,17.0227,93657.0
2023-04-21 14:00:00,17.3,17.34,17.3,17.32,120876.0,17.0227,17.0621,17.0227,17.0424,120876.0
2023-04-21 14:30:00,17.32,17.33,17.28,17.32,84608.0,17.0424,17.0522,17.003,17.0424,84608.0
2023-04-21 15:00:00,17.31,17.32,17.26,17.27,58074.0,17.0326,17.0424,16.9834,16.9932,58074.0
2023-04-21 15:30:00,17.27,17.29,17.21,17.29,323584.0,16.9932,17.0129,16.9342,17.0129,323584.0
2023-04-24 09:30:00,17.29,17.38,17.25,17.34,94350.0,17.0129,17.1014,16.9735,17.0621,94350.0
2023-04-24 10:00:00,17.34,17.37,17.29,17.36,42805.0,17.0621,17.0916,17.0129,17.0818,42805.0
2023-04-24 10:30:00,17.36,17.38,17.23,17.23,51192.0,17.0818,17.1014,16.9539,16.9539,51192.0
2023-04-24 11:00:00,17.23,17.28,17.21,17.21,43898.0,16.9539,17.003,16.9342,16.9342,43898.0
2023-04-24 11:30:00,17.21,17.23,17.09,17.12,61160.0,16.9342,16.9539,16.8161,16.8456,61160.0
2023-04-24 12:00:00,17.12,17.18,17.11,17.16,52644.0,16.8456,16.9047,16.8358,16.885,52644.0
2023-04-24 12:30:00,17.16,17.22,17.15,17.21,41477.0,16.885,16.944,16.8751,16.9342,41477.0
2023-04-24 13:00:00,17.21,17.23,17.2,17.23,24257.0,16.9342,16.9539,16.9243,16.9539,24257.0
2023-04-24 13:30:00,17.23,17.25,17.22,17.25,30843.0,16.9539,16.9735,16.944,16.9735,30843.0
2023-04-24 14:00:00,17.25,17.27,17.2,17.21,48777.0,16.9735,16.9932,16.9243,16.9342,48777.0
2023-04-24 14:30:00,17.21,17.24,17.2,17.23,49860.0,16.9342,16.9637,16.9243,16.9539,49860.0
2023-04-24 15:00:00,17.23,17.26,17.21,17.22,65404.0,16.9539,16.9834,16.9342,16.944,65404.0
2023-04-24 15:30:00,17.21,17.26,17.2,17.26,239148.0,16.9342,16.9834,16.9243,16.9834,239148.0
2023-04-25 09:30:00,17.07,17.11,16.79,16.98,843751.0,16.7964,16.8358,16.5209,16.7079,843751.0
2023-04-25 10:00:00,16.98,17.0,16.91,16.98,134679.0,16.7079,16.7275,16.639,16.7079,134679.0
2023-04-25 10:30:00,16.98,17.0,16.9,16.98,111155.0,16.7079,16.7275,16.6291,16.7079,111155.0
2023-04-25 11:00:00,16.99,17.02,16.98,17.02,62709.0,16.7177,16.7472,16.7079,16.7472,62709.0
2023-04-25 11:30:00,17.02,17.04,16.99,17.0,66107.0,16.7472,16.7669,16.7177,16.7275,66107.0
2023-04-25 12:00:00,17.0,17.03,16.98,16.98,34122.0,16.7275,16.7571,16.7079,16.7079,34122.0
2023-04-25 12:30:00,16.98,17.01,16.95,16.96,38589.0,16.7079,16.7374,16.6783,16.6882,38589.0
2023-04-25 13:00:00,16.96,16.97,16.9,16.91,173387.0,16.6882,16.698,16.6291,16.639,173387.0
2023-04-25 13:30:00,16.91,16.92,16.89,16.91,138212.0,16.639,16.6488,16.6193,16.639,138212.0
2023-04-25 14:00:00,16.91,16.98,16.9,16.98,69789.0,16.639,16.7079,16.6291,16.7079,69789.0
2023-04-25 14:30:00,16.98,16.99,16.93,16.94,64091.0,16.7079,16.7177,16.6587,16.6685,64091.0
2023-04-25 15:00:00,16.94,16.98,16.92,16.94,101949.0,16.6685,16.7079,16.6488,16.6685,101949.0
2023-04-25 15:30:00,16.94,16.96,16.9,16.9,355424.0,16.6685,16.6882,16.6291,16.6291,355424.0
2023-04-26 09:30:00,16.9,17.04,16.87,16.96,157565.0,16.6291,16.7669,16.5996,16.6882,157565.0
2023-04-26 10:00:00,16.97,16.98,16.84,16.85,91027.0,16.698,16.7079,16.5701,16.5799,91027.0
2023-04-26 10:30:00,16.86,16.87,16.76,16.85,118445.0,16.5898,16.5996,16.4914,16.5799,118445.0
2023-04-26 11:00:00,16.84,16.87,16.82,16.85,47639.0,16.5701,16.5996,16.5504,16.5799,47639.0
2023-04-26 11:30:00,16.85,16.85,16.8,16.84,52207.0,16.5799,16.5799,16.5307,16.5701,52207.0
2023-04-26 12:00:00,16.83,16.87,16.8,16.81,47933.0,16.5603,16.5996,16.5307,16.5406,47933.0
2023-04-26 12:30:00,16.82,16.83,16.79,16.81,49573.0,16.5504,16.5603,16.5209,16.5406,49573.0
2023-04-26 13:00:00,16.81,16.83,16.77,16.78,54039.0,16.5406,16.5603,16.5012,16.5111,54039.0
2023-04-26 13:30:00,16.78,16.82,16.75,16.75,28341.0,16.5111,16.5504,16.4815,16.4815,28341.0
2023-04-26 14:00:00,16.76,16.76,16.69,16.72,41444.0,16.4914,16.4914,16.4225,16.452,41444.0
2023-04-26 14:30:00,16.73,16.73,16.63,16.65,96762.0,16.4619,16.4619,16.3635,16.3831,96762.0
2023-04-26 15:00:00,16.65,16.66,16.62,16.64,91558.0,16.3831,16.393,16.3536,16.3733,91558.0
2023-04-26 15:30:00,16.64,16.67,16.6,16.64,418565.0,16.3733,16.4028,16.3339,16.3733,418565.0
2023-04-27 09:30:00,16.73,16.8,16.59,16.8,159423.0,16.4619,16.5307,16.3241,16.5307,159423.0
2023-04-27 10:00:00,16.8,16.81,16.73,16.79,101719.0,16.5307,16.5406,16.4619,16.5209,101719.0
2023-04-27 10:30:00,16.79,16.81,16.74,16.78,103986.0,16.5209,16.5406,16.4717,16.5111,103986.0
2023-04-27 11:00:00,16.78,16.85,16.73,16.84,93090.0,16.5111,16.5799,16.4619,16.5701,93090.0
2023-04-27 11:30:00,16.85,16.95,16.83,16.95,49108.0,16.5799,16.6783,16.5603,16.6783,49108.0
2023-04-27 12:00:00,16.95,17.01,16.94,17.0,48846.0,16.6783,16.7374,16.6685,16.7275,48846.0
2023-04-27 12:30:00,17.0,17.0,16.96,16.98,58584.0,16.7275,16.7275,16.6882,16.7079,58584.0
2023-04-27 13:00:00,16.98,16.99,16.92,16.96,59442.0,16.7079,16.7177,16.6488,16.6882,59442.0
2023-04-27 13:30:00,16.96,17.04,16.95,17.02,66251.0,16.6882,16.7669,16.6783,16.7472,66251.0
2023-04-27 14:00:00,17.02,17.06,16.99,17.06,60838.0,16.7472,16.7866,16.7177,16.7866,60838.0
2023-04-27 14:30:00,17.05,17.12,17.04,17.11,40731.0,16.7767,16.8456,16.7669,16.8358,40731.0
2023-04-27 15:00:00,17.12,17.15,17.09,17.14,70935.0,16.8456,16.8751,16.8161,16.8653,70935.0
2023-04-27 15:30:00,17.14,17.17,17.14,17.16,299167.0,16.8653,16.8948,16.8653,16.885,299167.0
2023-04-28 09:30:00,17.16,17.31,17.1,17.26,63601.0,16.885,17.0326,16.8259,16.9834,63601.0
2023-04-28 10:00:00,17.26,17.42,17.25,17.36,114378.0,16.9834,17.1408,16.9735,17.0818,114378.0
2023-04-28 10:30:00,17.36,17.43,17.33,17.37,125134.0,17.0818,17.1506,17.0522,17.0916,125134.0
2023-04-28 11:00:00,17.37,17.39,17.3,17.37,73859.0,17.0916,17.1113,17.0227,17.0916,73859.0
2023-04-28 11:30:00,17.38,17.43,17.37,17.43,87636.0,17.1014,17.1506,17.0916,17.1506,87636.0
2023-04-28 12:00:00,17.43,17.46,17.39,17.46,64162.0,17.1506,17.1802,17.1113,17.1802,64162.0
2023-04-28 12:30:00,17.46,17.51,17.44,17.51,57334.0,17.1802,17.2294,17.1605,17.2294,57334.0
2023-04-28 13:00:00,17.51,17.51,17.46,17.51,47220.0,17.2294,17.2294,17.1802,17.2294,47220.0
2023-04-28 13:30:00,17.51,17.57,17.51,17.55,220922.0,17.2294,17.2884,17.2294,17.2687,220922.0
2023-04-28 14:00:00,17.55,17.56,17.5,17.52,148803.0,17.2687,17.2786,17.2195,17.2392,148803.0
2023-04-28 14:30:00,17.52,17.54,17.49,17.54,105309.0,17.2392,17.2589,17.2097,17.2589,105309.0
2023-04-28 15:00:00,17.54,17.58,17.52,17.53,168080.0,17.2589,17.2982,17.2392,17.249,168080.0
2023-04-28 15:30:00,17.53,17.61,17.5,17.61,532823.0,17.249,17.3278,17.2195,17.3278,532823.0
2023-05-01 09:30:00,17.52,17.66,17.41,17.53,121887.0,17.2392,17.377,17.131,17.249,121887.0
2023-05-01 10:00:00,17.52,17.53,17.43,17.46,113980.0,17.2392,17.249,17.1506,17.1802,113980.0
2023-05-01 10:30:00,17.47,17.53,17.46,17.46,145806.0,17.19,17.249,17.1802,17.1802,145806.0
2023-05-01 11:00:00,17.46,17.47,17.34,17.37,64733.0,17.1802,17.19,17.0621,17.0916,64733.0
2023-05-01 11:30:00,17.36,17.39,17.33,17.39,26009.0,17.0818,17.1113,17.0522,17.1113,26009.0
2023-05-01 12:00:00,17.39,17.45,17.39,17.44,36549.0,17.1113,17.1703,17.1113,17.1605,36549.0
2023-05-01 12:30:00,17.44,17.48,17.43,17.45,53413.0,17.1605,17.1998,17.1506,17.1703,53413.0
2023-05-01 13:00:00,17.45,17.46,17.38,17.38,67522.0,17.1703,17.1802,17.1014,17.1014,67522.0
2023-05-01 13:30:00,17.38,17.42,17.37,17.39,71050.0,17.1014,17.1408,17.0916,17.1113,71050.0
2023-05-01 14:00:00,17.39,17.41,17.37,17.38,68131.0,17.1113,17.131,17.0916,17.1014,68131.0
2023-05-01 14:30:00,17.37,17.38,17.33,17.35,126133.0,17.0916,17.1014,17.0522,17.0719,126133.0
2023-05-01 15:00:00,17.36,17.37,17.34,17.36,60030.0,17.0818,17.0916,17.0621,17.0818,60030.0
2023-05-01 15:30:00,17.36,17.4,17.35,17.38,288491.0,17.0818,17.1211,17.0719,17.1014,288491.0
2023-05-02 09:30:00,17.31,17.31,17.1,17.13,101276.0,17.0326,17.0326,16.8259,16.8555,101276.0
2023-05-02 10:00:00,17.14,17.15,16.91,16.93,101591.0,16.8653,16.8751,16.639,16.6587,101591.0
2023-05-02 10:30:00,16.93,16.93,16.77,16.78,98859.0,16.6587,16.6587,16.5012,16.5111,98859.0
2023-05-02 11:00:00,16.79,16.81,16.72,16.8,164736.0,16.5209,16.5406,16.452,16.5307,164736.0
2023-05-02 11:30:00,16.8,16.91,16.79,16.85,97885.0,16.5307,16.639,16.5209,16.5799,97885.0
2023-05-02 12:00:00,16.86,16.92,16.84,16.92,68395.0,16.5898,16.6488,16.5701,16.6488,68395.0
2023-05-02 12:30:00,16.93,16.94,16.88,16.93,60605.0,16.6587,16.6685,16.6095,16.6587,60605.0
2023-05-02 13:00:00,16.93,16.95,16.89,16.91,52313.0,16.6587,16.6783,16.6193,16.639,52313.0
2023-05-02 13:30:00,16.9,16.97,16.89,16.93,58489.0,16.6291,16.698,16.6193,16.6587,58489.0
2023-05-02 14:00:00,16.94,16.94,16.85,16.89,114563.0,16.6685,16.6685,16.5799,16.6193,114563.0
2023-05-02 14:30:00,16.89,16.95,16.88,16.93,91296.0,16.6193,16.6783,16.6095,16.6587,91296.0
2023-05-02 15:00:00,16.94,16.99,16.91,16.96,103258.0,16.6685,16.7177,16.639,16.6882,103258.0
2023-05-02 15:30:00,16.96,16.99,16.92,16.97,420619.0,16.6882,16.7177,16.6488,16.698,420619.0
2023-05-03 09:30:00,17.05,17.22,17.02,17.17,58593.0,16.7767,16.944,16.7472,16.8948,58593.0
2023-05-03 10:00:00,17.18,17.22,17.08,17.08,72400.0,16.9047,16.944,16.8063,16.8063,72400.0
2023-05-03 10:30:00,17.09,17.12,17.04,17.05,79531.0,16.8161,16.8456,16.7669,16.7767,79531.0
2023-05-03 11:00:00,17.05,17.09,17.02,17.07,54948.0,16.7767,16.8161,16.7472,16.7964,54948.0
2023-05-03 11:30:00,17.06,17.12,17.05,17.12,43247.0,16.7866,16.8456,16.7767,16.8456,43247.0
2023-05-03 12:00:00,17.12,17.18,17.1,17.18,44555.0,16.8456,16.9047,16.8259,16.9047,44555.0
2023-05-03 12:30:00,17.18,17.19,17.15,17.19,35030.0,16.9047,16.9145,16.8751,16.9145,35030.0
2023-05-03 13:00:00,17.19,17.21,17.17,17.21,56819.0,16.9145,16.9342,16.8948,16.9342,56819.0
2023-05-03 13:30:00,17.21,17.22,17.18,17.21,49497.0,16.9342,16.944,16.9047,16.9342,49497.0
2023-05-03 14:00:00,17.21,17.27,17.14,17.15,96628.0,16.9342,16.9932,16.8653,16.8751,96628.0
2023-05-03 14:30:00,17.16,17.28,17.07,17.24,205225.0,16.885,17.003,16.7964,16.9637,205225.0
2023-05-03 15:00:00,17.23,17.27,17.04,17.07,187043.0,16.9539,16.9932,16.7669,16.7964,187043.0
2023-05-03 15:30:00,17.07,17.09,17.02,17.03,283342.0,16.7964,16.8161,16.7472,16.7571,283342.0
2023-05-04 09:30:00,16.8,17.0,16.72,16.93,914349.0,16.5307,16.7275,16.452,16.6587,914349.0
2023-05-04 10:00:00,16.93,16.94,16.72,16.75,356795.0,16.6587,16.6685,16.452,16.4815,356795.0
2023-05-04 10:30:00,16.75,16.91,16.75,16.78,779166.0,16.4815,16.639,16.4815,16.5111,779166.0
2023-05-04 11:00:00,16.78,16.98,16.72,16.8,493049.0,16.5111,16.7079,16.452,16.5307,493049.0
2023-05-04 11:30:00,16.8,16.8,16.73,16.77,166229.0,16.5307,16.5307,16.4619,16.5012,166229.0
2023-05-04 12:00:00,16.78,16.87,16.74,16.87,165858.0,16.5111,16.5996,16.4717,16.5996,165858.0
2023-05-04 12:30:00,16.88,16.89,16.69,16.71,172947.0,16.6095,16.6193,16.4225,16.4422,172947.0
2023-05-04 13:00:00,16.73,16.79,16.7,16.73,128088.0,16.4619,16.5209,16.4323,16.4619,128088.0
2023-05-04 13:30:00,16.74,16.79,16.69,16.76,146692.0,16.4717,16.5209,16.4225,16.4914,146692.0
2023-05-04 14:00:00,16.77,16.78,16.7,16.7,150174.0,16.5012,16.5111,16.4323,16.4323,150174.0
2023-05-04 14:30:00,16.7,16.72,16.65,16.68,232556.0,16.4323,16.452,16.3831,16.4127,232556.0
2023-05-04 15:00:00,16.69,16.71,16.64,16.69,191321.0,16.4225,16.4422,16.3733,16.4225,191321.0
2023-05-04 15:30:00,16.68,16.72,16.65,16.71,730052.0,16.4127,16.452,16.3831,16.4422,730052.0
2023-05-05 09:30:00,16.93,17.06,16.82,16.9,87317.0,16.6587,16.7866,16.5504,16.6291,87317.0
2023-05-05 10:00:00,16.89,16.93,16.88,16.89,158258.0,16.6193,16.6587,16.6095,16.6193,158258.0
2023-05-05 10:30:00,16.89,16.9,16.82,16.86,58048.0,16.6193,16.6291,16.5504,16.5898,58048.0
2023-05-05 11:00:00,16.86,16.95,16.85,16.94,56659.0,16.5898,16.6783,16.5799,16.6685,56659.0
2023-05-05 11:30:00,16.95,16.99,16.93,16.98,50499.0,16.6783,16.7177,16.6587,16.7079,50499.0
2023-05-05 12:00:00,16.98,17.01,16.97,16.97,39664.0,16.7079,16.7374,16.698,16.698,39664.0
2023-05-05 12:30:00,16.97,16.99,16.9,16.99,69895.0,16.698,16.7177,16.6291,16.7177,69895.0
2023-05-05 13:00:00,16.98,17.05,16.98,17.05,44748.0,16.7079,16.7767,16.7079,16.7767,44748.0
2023-05-05 13:30:00,17.05,17.07,17.01,17.03,67690.0,16.7767,16.7964,16.7374,16.7571,67690.0
2023-05-05 14:00:00,17.03,17.06,17.0,17.05,42233.0,16.7571,16.7866,16.7275,16.7767,42233.0
2023-05-05 14:30:00,17.05,17.18,17.04,17.15,70000.0,16.7767,16.9047,16.7669,16.8751,70000.0
2023-05-05 15:00:00,17.14,17.15,17.1,17.12,80642.0,16.8653,16.8751,16.8259,16.8456,80642.0
2023-05-05 15:30:00,17.12,17.14,17.08,17.12,326268.0,16.8456,16.8653,16.8063,16.8456,326268.0
2023-05-08 09:30:00,17.15,17.23,17.0,17.04,58307.0,16.8751,16.9539,16.7275,16.7669,58307.0
2023-05-08 10:00:00,17.04,17.07,17.0,17.04,49282.0,16.7669,16.7964,16.7275,16.7669,49282.0
2023-05-08 10:30:00,17.04,17.13,17.04,17.12,77820.0,16.7669,16.8555,16.7669,16.8456,77820.0
2023-05-08 11:00:00,17.12,17.16,17.1,17.11,39871.0,16.8456,16.885,16.8259,16.8358,39871.0
2023-05-08 11:30:00,17.11,17.13,17.08,17.13,40716.0,16.8358,16.8555,16.8063,16.8555,40716.0
2023-05-08 12:00:00,17.13,17.13,17.1,17.12,22366.0,16.8555,16.8555,16.8259,16.8456,22366.0
2023-05-08 12:30:00,17.12,17.13,17.09,17.12,34951.0,16.8456,16.8555,16.8161,16.8456,34951.0
2023-05-08 13:00:00,17.12,17.14,17.11,17.13,17919.0,16.8456,16.8653,16.8358,16.8555,17919.0
2023-05-08 13:30:00,17.13,17.18,17.13,17.18,31705.0,16.8555,16.9047,16.8555,16.9047,31705.0
2023-05-08 14:00:00,17.19,17.22,17.11,17.2,46558.0,16.9145,16.944,16.8358,16.9243,46558.0
2023-05-08 14:30:00,17.2,17.2,17.16,17.17,32416.0,16.9243,16.9243,16.885,16.8948,32416.0
2023-05-08 15:00:00,17.17,17.17,17.12,17.16,46576.0,16.8948,16.8948,16.8456,16.885,46576.0
2023-05-08 15:30:00,17.15,17.2,17.13,17.14,239818.0,16.8751,16.9243,16.8555,16.8653,239818.0
2023-05-09 09:30:00,17.1,17.1,16.84,16.91,187106.0,16.8259,16.8259,16.5701,16.639,187106.0
2023-05-09 10:00:00,16.91,17.03,16.88,17.0,110608.0,16.639,16.7571,16.6095,16.7275,110608.0
2023-05-09 10:30:00,17.0,17.03,16.98,17.0,83353.0,16.7275,16.7571,16.7079,16.7275,83353.0
2023-05-09 11:00:00,17.01,17.03,16.95,16.95,58107.0,16.7374,16.7571,16.6783,16.6783,58107.0
2023-05-09 11:30:00,16.95,17.03,16.94,17.01,83942.0,16.6783,16.7571,16.6685,16.7374,83942.0
2023-05-09 12:00:00,17.02,17.06,17.01,17.02,66976.0,16.7472,16.7866,16.7374,16.7472,66976.0
2023-05-09 12:30:00,17.02,17.07,17.01,17.02,45379.0,16.7472,16.7964,16.7374,16.7472,45379.0
2023-05-09 13:00:00,17.02,17.05,17.0,17.04,58560.0,16.7472,16.7767,16.7275,16.7669,58560.0
2023-05-09 13:30:00,17.04,17.06,16.99,17.05,59612.0,16.7669,16.7866,16.7177,16.7767,59612.0
2023-05-09 14:00:00,17.05,17.06,17.02,17.04,76720.0,16.7767,16.7866,16.7472,16.7669,76720.0
2023-05-09 14:30:00,17.04,17.08,17.01,17.03,88405.0,16.7669,16.8063,16.7374,16.7571,88405.0
2023-05-09 15:00:00,17.03,17.04,16.98,16.98,98100.0,16.7571,16.7669,16.7079,16.7079,98100.0
2023-05-09 15:30:00,16.98,17.0,16.92,16.94,404023.0,16.7079,16.7275,16.6488,16.6685,404023.0
2023-05-10 09:30:00,17.15,17.26,16.81,16.85,198075.0,16.8751,16.9834,16.5406,16.5799,198075.0
2023-05-10 10:00:00,16.86,16.86,16.58,16.6,253376.0,16.5898,16.5898,16.3143,16.3339,253376.0
2023-05-10 10:30:00,16.6,16.67,16.42,16.47,181468.0,16.3339,16.4028,16.1568,16.206,181468.0
2023-05-10 11:00:00,16.46,16.5,16.41,16.41,144552.0,16.1962,16.2356,16.147,16.147,144552.0
2023-05-10 11:30:00,16.42,16.62,16.4,16.57,183717.0,16.1568,16.3536,16.1372,16.3044,183717.0
2023-05-10 12:00:00,16.57,16.58,16.49,16.51,99760.0,16.3044,16.3143,16.2257,16.2454,99760.0
2023-05-10 12:30:00,16.5,16.51,16.38,16.4,296203.0,16.2356,16.2454,16.1175,16.1372,296203.0
2023-05-10 13:00:00,16.4,16.43,16.35,16.38,153411.0,16.1372,16.1667,16.088,16.1175,153411.0
2023-05-10 13:30:00,16.38,16.49,16.37,16.48,104644.0,16.1175,16.2257,16.1076,16.2159,104644.0
2023-05-10 14:00:00,16.49,16.54,16.48,16.53,98756.0,16.2257,16.2749,16.2159,16.2651,98756.0
2023-05-10 14:30:00,16.54,16.65,16.53,16.59,172932.0,16.2749,16.3831,16.2651,16.3241,172932.0
2023-05-10 15:00:00,16.6,16.66,16.55,16.66,204382.0,16.3339,16.393,16.2847,16.393,204382.0
2023-05-10 15:30:00,16.65,16.68,16.63,16.65,508065.0,16.3831,16.4127,16.3635,16.3831,508065.0
2023-05-11 09:30:00,16.61,16.63,16.4,16.54,182344.0,16.3438,16.3635,16.1372,16.2749,182344.0
2023-05-11 10:00:00,16.54,16.69,16.5,16.63,417801.0,16.2749,16.4225,16.2356,16.3635,417801.0
2023-05-11 10:30:00,16.63,16.65,16.55,16.59,97022.0,16.3635,16.3831,16.2847,16.3241,97022.0
2023-05-11 11:00:00,16.6,16.6,16.48,16.5,207504.0,16.3339,16.3339,16.2159,16.2356,207504.0
2023-05-11 11:30:00,16.5,16.58,16.48,16.54,112910.0,16.2356,16.3143,16.2159,16.2749,112910.0
2023-05-11 12:00:00,16.54,16.7,16.51,16.68,191319.0,16.2749,16.4323,16.2454,16.4127,191319.0
2023-05-11 12:30:00,16.68,16.72,16.66,16.71,186299.0,16.4127,16.452,16.393,16.4422,186299.0
2023-05-11 13:00:00,16.71,16.71,16.63,16.66,114540.0,16.4422,16.4422,16.3635,16.393,114540.0
2023-05-11 13:30:00,16.65,16.71,16.64,16.7,196992.0,16.3831,16.4422,16.3733,16.4323,196992.0
2023-05-11 14:00:00,16.7,16.73,16.66,16.72,136740.0,16.4323,16.4619,16.393,16.452,136740.0
2023-05-11 14:30:00,16.73,16.77,16.72,16.73,124171.0,16.4619,16.5012,16.452,16.4619,124171.0
2023-05-11 15:00:00,16.74,16.79,16.71,16.71,221313.0,16.4717,16.5209,16.4422,16.4422,221313.0
2023-05-11 15:30:00,16.71,16.75,16.68,16.75,717403.0,16.4422,16.4815,16.4127,16.4815,717403.0
2023-05-12 09:30:00,18.23,18.63,17.93,18.07,672193.0,17.9378,18.3314,17.6426,17.7804,672193.0
2023-05-12 10:00:00,18.05,18.14,17.85,17.96,365732.0,17.7607,17.8493,17.5639,17.6722,365732.0
2023-05-12 10:30:00,17.96,18.02,17.74,17.82,296523.0,17.6722,17.7312,17.4557,17.5344,296523.0
2023-05-12 11:00:00,17.81,17.86,17.67,17.78,159261.0,17.5246,17.5738,17.3868,17.495,159261.0
2023-05-12 11:30:00,17.77,17.8,17.59,17.64,177755.0,17.4852,17.5147,17.3081,17.3573,177755.0
2023-05-12 12:00:00,17.64,17.77,17.59,17.76,201764.0,17.3573,17.4852,17.3081,17.4754,201764.0
2023-05-12 12:30:00,17.76,17.91,17.76,17.91,239714.0,17.4754,17.623,17.4754,17.623,239714.0
2023-05-12 13:00:00,17.91,17.96,17.83,17.87,258041.0,17.623,17.6722,17.5442,17.5836,258041.0
2023-05-12 13:30:00,17.87,17.91,17.84,17.87,139818.0,17.5836,17.623,17.5541,17.5836,139818.0
2023-05-12 14:00:00,17.86,17.91,17.84,17.87,176019.0,17.5738,17.623,17.5541,17.5836,176019.0
2023-05-12 14:30:00,17.87,17.95,17.85,17.95,150069.0,17.5836,17.6623,17.5639,17.6623,150069.0
2023-05-12 15:00:00,17.95,18.04,17.95,18.01,360748.0,17.6623,17.7509,17.6623,17.7213,360748.0
2023-05-12 15:30:00,18.01,18.2,17.99,18.17,1238954.0,17.7213,17.9083,17.7017,17.8788,1238954.0
2023-05-15 09:30:00,18.23,18.81,18.23,18.41,736981.0,17.9378,18.5085,17.9378,18.1149,736981.0
2023-05-15 10:00:00,18.41,18.55,18.41,18.53,201032.0,18.1149,18.2527,18.1149,18.233,201032.0
2023-05-15 10:30:00,18.53,18.57,18.44,18.52,166078.0,18.233,18.2724,18.1445,18.2232,166078.0
2023-05-15 11:00:00,18.52,18.71,18.49,18.71,172580.0,18.2232,18.4101,18.1937,18.4101,172580.0
2023-05-15 11:30:00,18.71,18.74,18.57,18.61,169218.0,18.4101,18.4396,18.2724,18.3117,169218.0
2023-05-15 12:00:00,18.61,18.7,18.6,18.67,121994.0,18.3117,18.4003,18.3019,18.3708,121994.0
2023-05-15 12:30:00,18.66,18.71,18.66,18.69,116399.0,18.3609,18.4101,18.3609,18.3905,116399.0
2023-05-15 13:00:00,18.7,18.75,18.66,18.66,156492.0,18.4003,18.4495,18.3609,18.3609,156492.0
2023-05-15 13:30:00,18.66,18.74,18.66,18.71,120181.0,18.3609,18.4396,18.3609,18.4101,120181.0
2023-05-15 14:00:00,18.71,18.75,18.66,18.7,101030.0,18.4101,18.4495,18.3609,18.4003,101030.0
2023-05-15 14:30:00,18.7,18.78,18.7,18.75,151171.0,18.4003,18.479,18.4003,18.4495,151171.0
2023-05-15 15:00:00,18.76,18.79,18.71,18.79,180976.0,18.4593,18.4888,18.4101,18.4888,180976.0
2023-05-15 15:30:00,18.79,18.83,18.75,18.78,885556.0,18.4888,18.5282,18.4495,18.479,885556.0
2023-05-16 09:30:00,18.67,18.67,18.2,18.31,273461.0,18.3708,18.3708,17.9083,18.0165,273461.0
2023-05-16 10:00:00,18.31,18.51,18.25,18.51,177647.0,18.0165,18.2133,17.9575,18.2133,177647.0
2023-05-16 10:30:00,18.51,18.53,18.44,18.46,116036.0,18.2133,18.233,18.1445,18.1641,116036.0
2023-05-16 11:00:00,18.46,18.48,18.35,18.45,111116.0,18.1641,18.1838,18.0559,18.1543,111116.0
2023-05-16 11:30:00,18.45,18.45,18.36,18.41,65918.0,18.1543,18.1543,18.0657,18.1149,65918.0
2023-05-16 12:00:00,18.42,18.44,18.39,18.41,62601.0,18.1248,18.1445,18.0953,18.1149,62601.0
2023-05-16 12:30:00,18.41,18.44,18.4,18.43,59249.0,18.1149,18.1445,18.1051,18.1346,59249.0
2023-05-16 13:00:00,18.43,18.46,18.38,18.39,62125.0,18.1346,18.1641,18.0854,18.0953,62125.0
2023-05-16 13:30:00,18.39,18.47,18.38,18.46,76277.0,18.0953,18.174,18.0854,18.1641,76277.0
2023-05-16 14:00:00,18.47,18.47,18.41,18.44,68288.0,18.174,18.174,18.1149,18.1445,68288.0
2023-05-16 14:30:00,18.44,18.46,18.41,18.45,78835.0,18.1445,18.1641,18.1149,18.1543,78835.0
2023-05-16 15:00:00,18.45,18.45,18.38,18.42,205313.0,18.1543,18.1543,18.0854,18.1248,205313.0
2023-05-16 15:30:00,18.42,18.44,18.37,18.38,538781.0,18.1248,18.1445,18.0756,18.0854,538781.0
2023-05-17 09:30:00,18.52,18.53,18.27,18.29,105265.0,18.2232,18.233,17.9772,17.9969,105265.0
2023-05-17 10:00:00,18.29,18.4,18.24,18.4,73981.0,17.9969,18.1051,17.9477,18.1051,73981.0
2023-05-17 10:30:00,18.41,18.43,18.34,18.37,80413.0,18.1149,18.1346,18.0461,18.0756,80413.0
2023-05-17 11:00:00,18.37,18.42,18.34,18.41,83760.0,18.0756,18.1248,18.0461,18.1149,83760.0
2023-05-17 11:30:00,18.41,18.43,18.36,18.4,51448.0,18.1149,18.1346,18.0657,18.1051,51448.0
2023-05-17 12:00:00,18.41,18.42,18.38,18.41,37633.0,18.1149,18.1248,18.0854,18.1149,37633.0
2023-05-17 12:30:00,18.42,18.54,18.41,18.54,51718.0,18.1248,18.2429,18.1149,18.2429,51718.0
2023-05-17 13:00:00,18.54,18.64,18.54,18.63,93361.0,18.2429,18.3413,18.2429,18.3314,93361.0
2023-05-17 13:30:00,18.64,18.7,18.61,18.69,94957.0,18.3413,18.4003,18.3117,18.3905,94957.0
2023-05-17 14:00:00,18.69,18.69,18.64,18.66,67146.0,18.3905,18.3905,18.3413,18.3609,67146.0
2023-05-17 14:30:00,18.67,18.68,18.62,18.64,87442.0,18.3708,18.3806,18.3216,18.3413,87442.0
2023-05-17 15:00:00,18.64,18.68,18.62,18.63,126302.0,18.3413,18.3806,18.3216,18.3314,126302.0
2023-05-17 15:30:00,18.62,18.74,18.62,18.72,422639.0,18.3216,18.4396,18.3216,18.42,422639.0
2023-05-18 09:30:00,18.72,18.78,18.6,18.64,121678.0,18.42,18.479,18.3019,18.3413,121678.0
2023-05-18 10:00:00,18.64,18.8,18.61,18.73,70580.0,18.3413,18.4987,18.3117,18.4298,70580.0
2023-05-18 10:30:00,18.73,18.81,18.73,18.77,46653.0,18.4298,18.5085,18.4298,18.4692,46653.0
2023-05-18 11:00:00,18.77,18.8,18.72,18.75,53107.0,18.4692,18.4987,18.42,18.4495,53107.0
2023-05-18 11:30:00,18.76,18.78,18.69,18.71,71758.0,18.4593,18.479,18.3905,18.4101,71758.0
2023-05-18 12:00:00,18.71,18.71,18.51,18.54,75910.0,18.4101,18.4101,18.2133,18.2429,75910.0
2023-05-18 12:30:00,18.54,18.63,18.53,18.63,51759.0,18.2429,18.3314,18.233,18.3314,51759.0
2023-05-18 13:00:00,18.63,18.67,18.61,18.62,50703.0,18.3314,18.3708,18.3117,18.3216,50703.0
2023-05-18 13:30:00,18.62,18.64,18.52,18.54,45973.0,18.3216,18.3413,18.2232,18.2429,45973.0
2023-05-18 14:00:00,18.55,18.64,18.54,18.62,43664.0,18.2527,18.3413,18.2429,18.3216,43664.0
2023-05-18 14:30:00,18.63,18.66,18.62,18.65,34892.0,18.3314,18.3609,18.3216,18.3511,34892.0
2023-05-18 15:00:00,18.66,18.69,18.64,18.68,96389.0,18.3609,18.3905,18.3413,18.3806,96389.0
2023-05-18 15:30:00,18.68,18.77,18.67,18.77,350606.0,18.3806,18.4692,18.3708,18.4692,350606.0
2023-05-19 09:30:00,18.89,18.89,18.64,18.65,150433.0,18.5872,18.5872,18.3413,18.3511,150433.0
2023-05-19 10:00:00,18.64,18.74,18.6,18.71,38853.0,18.3413,18.4396,18.3019,18.4101,38853.0
2023-05-19 10:30:00,18.71,18.72,18.62,18.69,40371.0,18.4101,18.42,18.3216,18.3905,40371.0
2023-05-19 11:00:00,18.69,18.74,18.62,18.62,49931.0,18.3905,18.4396,18.3216,18.3216,49931.0
2023-05-19 11:30:00,18.62,18.63,18.55,18.6,62995.0,18.3216,18.3314,18.2527,18.3019,62995.0
2023-05-19 12:00:00,18.6,18.63,18.57,18.57,36401.0,18.3019,18.3314,18.2724,18.2724,36401.0
2023-05-19 12:30:00,18.57,18.63,18.53,18.61,33140.0,18.2724,18.3314,18.233,18.3117,33140.0
2023-05-19 13:00:00,18.61,18.63,18.56,18.57,23558.0,18.3117,18.3314,18.2625,18.2724,23558.0
2023-05-19 13:30:00,18.57,18.58,18.54,18.57,32794.0,18.2724,18.2822,18.2429,18.2724,32794.0
2023-05-19 14:00:00,18.56,18.57,18.51,18.54,36665.0,18.2625,18.2724,18.2133,18.2429,36665.0
2023-05-19 14:30:00,18.53,18.58,18.52,18.57,32541.0,18.233,18.2822,18.2232,18.2724,32541.0
2023-05-19 15:00:00,18.57,18.61,18.55,18.58,51721.0,18.2724,18.3117,18.2527,18.2822,51721.0
2023-05-19 15:30:00,18.59,18.63,18.58,18.59,278244.0,18.2921,18.3314,18.2822,18.2921,278244.0
2023-05-22 09:30:00,18.64,18.75,18.52,18.55,126033.0,18.3413,18.4495,18.2232,18.2527,126033.0
2023-05-22 10:00:00,18.55,18.63,18.42,18.53,160995.0,18.2527,18.3314,18.1248,18.233,160995.0
2023-05-22 10:30:00,18.54,18.56,18.48,18.52,76713.0,18.2429,18.2625,18.1838,18.2232,76713.0
2023-05-22 11:00:00,18.53,18.58,18.5,18.57,60284.0,18.233,18.2822,18.2035,18.2724,60284.0
2023-05-22 11:30:00,18.57,18.6,18.55,18.58,60871.0,18.2724,18.3019,18.2527,18.2822,60871.0
2023-05-22 12:00:00,18.59,18.62,18.57,18.59,65975.0,18.2921,18.3216,18.2724,18.2921,65975.0
2023-05-22 12:30:00,18.59,18.6,18.56,18.59,39487.0,18.2921,18.3019,18.2625,18.2921,39487.0
2023-05-22 13:00:00,18.59,18.62,18.53,18.55,53370.0,18.2921,18.3216,18.233,18.2527,53370.0
2023-05-22 13:30:00,18.54,18.57,18.53,18.53,64948.0,18.2429,18.2724,18.233,18.233,64948.0
2023-05-22 14:00:00,18.53,18.57,18.51,18.57,45692.0,18.233,18.2724,18.2133,18.2724,45692.0
2023-05-22 14:30:00,18.57,18.62,18.56,18.6,65891.0,18.2724,18.3216,18.2625,18.3019,65891.0
2023-05-22 15:00:00,18.6,18.61,18.54,18.57,72451.0,18.3019,18.3117,18.2429,18.2724,72451.0
2023-05-22 15:30:00,18.57,18.58,18.52,18.54,306204.0,18.2724,18.2822,18.2232,18.2429,306204.0
2023-05-23 09:30:00,18.42,18.57,18.42,18.57,86850.0,18.1248,18.2724,18.1248,18.2724,86850.0
2023-05-23 10:00:00,18.57,18.6,18.51,18.57,46185.0,18.2724,18.3019,18.2133,18.2724,46185.0
2023-05-23 10:30:00,18.57,18.59,18.53,18.54,41088.0,18.2724,18.2921,18.233,18.2429,41088.0
2023-05-23 11:00:00,18.54,18.61,18.54,18.61,38876.0,18.2429,18.3117,18.2429,18.3117,38876.0
2023-05-23 11:30:00,18.61,18.61,18.54,18.55,26056.0,18.3117,18.3117,18.2429,18.2527,26056.0
2023-05-23 12:00:00,18.55,18.58,18.52,18.54,45022.0,18.2527,18.2822,18.2232,18.2429,45022.0
2023-05-23 12:30:00,18.54,18.54,18.43,18.46,47578.0,18.2429,18.2429,18.1346,18.1641,47578.0
2023-05-23 13:00:00,18.46,18.5,18.43,18.44,35526.0,18.1641,18.2035,18.1346,18.1445,35526.0
2023-05-23 13:30:00,18.44,18.45,18.4,18.43,50842.0,18.1445,18.1543,18.1051,18.1346,50842.0
2023-05-23 14:00:00,18.44,18.49,18.35,18.38,66068.0,18.1445,18.1937,18.0559,18.0854,66068.0
2023-05-23 14:30:00,18.38,18.44,18.38,18.44,66926.0,18.0854,18.1445,18.0854,18.1445,66926.0
2023-05-23 15:00:00,18.44,18.47,18.41,18.46,73939.0,18.1445,18.174,18.1149,18.1641,73939.0
2023-05-23 15:30:00,18.46,18.48,18.36,18.38,243553.0,18.1641,18.1838,18.0657,18.0854,243553.0
2023-05-24 09:30:00,18.24,18.29,18.1,18.11,89331.0,17.9477,17.9969,17.8099,17.8197,89331.0
2023-05-24 10:00:00,18.12,18.21,18.1,18.15,42083.0,17.8296,17.9181,17.8099,17.8591,42083.0
2023-05-24 10:30:00,18.14,18.2,18.13,18.14,53378.0,17.8493,17.9083,17.8394,17.8493,53378.0
2023-05-24 11:00:00,18.14,18.21,18.09,18.18,46085.0,17.8493,17.9181,17.8001,17.8886,46085.0
2023-05-24 11:30:00,18.19,18.21,18.12,18.15,63824.0,17.8985,17.9181,17.8296,17.8591,63824.0
2023-05-24 12:00:00,18.16,18.2,18.12,18.15,75832.0,17.8689,17.9083,17.8296,17.8591,75832.0
2023-05-24 12:30:00,18.16,18.25,18.15,18.25,115835.0,17.8689,17.9575,17.8591,17.9575,115835.0
2023-05-24 13:00:00,18.25,18.25,18.16,18.21,48963.0,17.9575,17.9575,17.8689,17.9181,48963.0
2023-05-24 13:30:00,18.21,18.29,18.2,18.27,58634.0,17.9181,17.9969,17.9083,17.9772,58634.0
2023-05-24 14:00:00,18.29,18.33,18.26,18.28,52065.0,17.9969,18.0362,17.9673,17.987,52065.0
2023-05-24 14:30:00,18.28,18.29,18.23,18.25,64184.0,17.987,17.9969,17.9378,17.9575,64184.0
2023-05-24 15:00:00,18.25,18.31,18.24,18.29,91736.0,17.9575,18.0165,17.9477,17.9969,91736.0
2023-05-24 15:30:00,18.3,18.34,18.21,18.24,263469.0,18.0067,18.0461,17.9181,17.9477,263469.0
2023-05-25 09:30:00,18.22,18.27,18.14,18.23,85610.0,17.928,17.9772,17.8493,17.9378,85610.0
2023-05-25 10:00:00,18.24,18.27,18.16,18.23,65779.0,17.9477,17.9772,17.8689,17.9378,65779.0
2023-05-25 10:30:00,18.23,18.29,18.17,18.26,62265.0,17.9378,17.9969,17.8788,17.9673,62265.0
2023-05-25 11:00:00,18.27,18.32,18.21,18.21,122013.0,17.9772,18.0264,17.9181,17.9181,122013.0
2023-05-25 11:30:00,18.22,18.23,18.15,18.22,119041.0,17.928,17.9378,17.8591,17.928,119041.0
2023-05-25 12:00:00,18.23,18.31,18.22,18.28,80873.0,17.9378,18.0165,17.928,17.987,80873.0
2023-05-25 12:30:00,18.28,18.29,18.22,18.23,62006.0,17.987,17.9969,17.928,17.9378,62006.0
2023-05-25 13:00:00,18.23,18.34,18.2,18.32,55737.0,17.9378,18.0461,17.9083,18.0264,55737.0
2023-05-25 13:30:00,18.33,18.36,18.32,18.35,62754.0,18.0362,18.0657,18.0264,18.0559,62754.0
2023-05-25 14:00:00,18.35,18.43,18.33,18.39,67397.0,18.0559,18.1346,18.0362,18.0953,67397.0
2023-05-25 14:30:00,18.39,18.39,18.28,18.3,196934.0,18.0953,18.0953,17.987,18.0067,196934.0
2023-05-25 15:00:00,18.31,18.33,18.23,18.26,177980.0,18.0165,18.0362,17.9378,17.9673,177980.0
2023-05-25 15:30:00,18.26,18.28,18.21,18.23,279962.0,17.9673,17.987,17.9181,17.9378,279962.0
2023-05-26 09:30:00,18.32,18.42,18.2,18.29,66621.0,18.0264,18.1248,17.9083,17.9969,66621.0
2023-05-26 10:00:00,18.29,18.39,18.23,18.37,104322.0,17.9969,18.0953,17.9378,18.0756,104322.0
2023-05-26 10:30:00,18.37,18.37,18.29,18.31,189996.0,18.0756,18.0756,17.9969,18.0165,189996.0
2023-05-26 11:00:00,18.32,18.33,18.19,18.2,103445.0,18.0264,18.0362,17.8985,17.9083,103445.0
2023-05-26 11:30:00,18.2,18.27,18.19,18.25,65120.0,17.9083,17.9772,17.8985,17.9575,65120.0
2023-05-26 12:00:00,18.25,18.48,18.25,18.46,104447.0,17.9575,18.1838,17.9575,18.1641,104447.0
2023-05-26 12:30:00,18.45,18.5,18.45,18.48,39168.0,18.1543,18.2035,18.1543,18.1838,39168.0
2023-05-26 13:00:00,18.48,18.52,18.46,18.51,26600.0,18.1838,18.2232,18.1641,18.2133,26600.0
2023-05-26 13:30:00,18.52,18.53,18.47,18.49,41492.0,18.2232,18.233,18.174,18.1937,41492.0
2023-05-26 14:00:00,18.5,18.53,18.45,18.51,70234.0,18.2035,18.233,18.1543,18.2133,70234.0
2023-05-26 14:30:00,18.51,18.53,18.48,18.48,39720.0,18.2133,18.233,18.1838,18.1838,39720.0
2023-05-26 15:00:00,18.48,18.54,18.48,18.5,90741.0,18.1838,18.2429,18.1838,18.2035,90741.0
2023-05-26 15:30:00,18.5,18.57,18.47,18.54,300346.0,18.2035,18.2724,18.174,18.2429,300346.0
2023-05-30 09:30:00,18.66,18.82,18.61,18.76,158347.0,18.3609,18.5184,18.3117,18.4593,158347.0
2023-05-30 10:00:00,18.76,18.79,18.66,18.69,120599.0,18.4593,18.4888,18.3609,18.3905,120599.0
2023-05-30 10:30:00,18.71,18.72,18.67,18.71,77455.0,18.4101,18.42,18.3708,18.4101,77455.0
2023-05-30 11:00:00,18.71,18.73,18.66,18.69,58937.0,18.4101,18.4298,18.3609,18.3905,58937.0
2023-05-30 11:30:00,18.69,18.7,18.61,18.62,63381.0,18.3905,18.4003,18.3117,18.3216,63381.0
2023-05-30 12:00:00,18.62,18.69,18.61,18.66,37380.0,18.3216,18.3905,18.3117,18.3609,37380.0
2023-05-30 12:30:00,18.65,18.71,18.64,18.71,62863.0,18.3511,18.4101,18.3413,18.4101,62863.0
2023-05-30 13:00:00,18.71,18.71,18.66,18.66,48057.0,18.4101,18.4101,18.3609,18.3609,48057.0
2023-05-30 13:30:00,18.66,18.7,18.64,18.66,97808.0,18.3609,18.4003,18.3413,18.3609,97808.0
2023-05-30 14:00:00,18.67,18.7,18.65,18.69,62569.0,18.3708,18.4003,18.3511,18.3905,62569.0
2023-05-30 14:30:00,18.69,18.73,18.69,18.71,57992.0,18.3905,18.4298,18.3905,18.4101,57992.0
2023-05-30 15:00:00,18.7,18.77,18.68,18.77,86105.0,18.4003,18.4692,18.3806,18.4692,86105.0
2023-05-30 15:30:00,18.77,18.82,18.74,18.79,292675.0,18.4692,18.5184,18.4396,18.4888,292675.0
2023-05-31 09:30:00,18.7,18.71,18.56,18.63,95029.0,18.4003,18.4101,18.2625,18.3314,95029.0
2023-05-31 10:00:00,18.62,18.62,18.29,18.32,149435.0,18.3216,18.3216,17.9969,18.0264,149435.0
2023-05-31 10:30:00,18.31,18.31,18.22,18.23,78905.0,18.0165,18.0165,17.928,17.9378,78905.0
2023-05-31 11:00:00,18.23,18.26,18.17,18.19,69666.0,17.9378,17.9673,17.8788,17.8985,69666.0
2023-05-31 11:30:00,18.2,18.24,18.17,18.18,57173.0,17.9083,17.9477,17.8788,17.8886,57173.0
2023-05-31 12:00:00,18.18,18.25,18.18,18.24,72270.0,17.8886,17.9575,17.8886,17.9477,72270.0
2023-05-31 12:30:00,18.25,18.27,18.19,18.24,62849.0,17.9575,17.9772,17.8985,17.9477,62849.0
2023-05-31 13:00:00,18.23,18.27,18.22,18.27,37930.0,17.9378,17.9772,17.928,17.9772,37930.0
2023-05-31 13:30:00,18.27,18.32,18.26,18.27,95996.0,17.9772,18.0264,17.9673,17.9772,95996.0
2023-05-31 14:00:00,18.28,18.38,18.27,18.37,78540.0,17.987,18.0854,17.9772,18.0756,78540.0
2023-05-31 14:30:00,18.38,18.42,18.36,18.38,105546.0,18.0854,18.1248,18.0657,18.0854,105546.0
2023-05-31 15:00:00,18.38,18.46,18.38,18.41,193979.0,18.0854,18.1641,18.0854,18.1149,193979.0
2023-05-31 15:30:00,18.41,18.43,18.29,18.32,890737.0,18.1149,18.1346,17.9969,18.0264,890737.0
2023-06-01 09:30:00,18.42,18.46,18.24,18.34,146992.0,18.1248,18.1641,17.9477,18.0461,146992.0
2023-06-01 10:00:00,18.36,18.59,18.35,18.56,83204.0,18.0657,18.2921,18.0559,18.2625,83204.0
2023-06-01 10:30:00,18.57,18.65,18.52,18.55,99873.0,18.2724,18.3511,18.2232,18.2527,99873.0
2023-06-01 11:00:00,18.55,18.59,18.52,18.58,97961.0,18.2527,18.2921,18.2232,18.2822,97961.0
2023-06-01 11:30:00,18.57,18.63,18.49,18.53,162432.0,18.2724,18.3314,18.1937,18.233,162432.0
2023-06-01 12:00:00,18.54,18.6,18.53,18.59,61657.0,18.2429,18.3019,18.233,18.2921,61657.0
2023-06-01 12:30:00,18.58,18.69,18.56,18.69,70917.0,18.2822,18.3905,18.2625,18.3905,70917.0
2023-06-01 13:00:00,18.69,18.69,18.58,18.61,65839.0,18.3905,18.3905,18.2822,18.3117,65839.0
2023-06-01 13:30:00,18.61,18.67,18.58,18.64,51024.0,18.3117,18.3708,18.2822,18.3413,51024.0
2023-06-01 14:00:00,18.64,18.65,18.59,18.6,55359.0,18.3413,18.3511,18.2921,18.3019,55359.0
2023-06-01 14:30:00,18.6,18.67,18.6,18.67,62179.0,18.3019,18.3708,18.3019,18.3708,62179.0
2023-06-01 15:00:00,18.66,18.69,18.63,18.64,126882.0,18.3609,18.3905,18.3314,18.3413,126882.0
2023-06-01 15:30:00,18.64,18.7,18.62,18.7,441179.0,18.3413,18.4003,18.3216,18.4003,441179.0
2023-06-02 09:30:00,18.82,18.97,18.61,18.61,187126.0,18.5184,18.666,18.3117,18.3117,187126.0
2023-06-02 10:00:00,18.61,18.79,18.57,18.77,128235.0,18.3117,18.4888,18.2724,18.4692,128235.0
2023-06-02 10:30:00,18.78,18.79,18.72,18.75,76556.0,18.479,18.4888,18.42,18.4495,76556.0
2023-06-02 11:00:00,18.75,18.83,18.74,18.75,88905.0,18.4495,18.5282,18.4396,18.4495,88905.0
2023-06-02 11:30:00,18.75,18.76,18.68,18.73,94012.0,18.4495,18.4593,18.3806,18.4298,94012.0
2023-06-02 12:00:00,18.73,18.76,18.72,18.76,56537.0,18.4298,18.4593,18.42,18.4593,56537.0
2023-06-02 12:30:00,18.76,18.8,18.75,18.77,54227.0,18.4593,18.4987,18.4495,18.4692,54227.0
2023-06-02 13:00:00,18.77,18.83,18.75,18.82,40083.0,18.4692,18.5282,18.4495,18.5184,40083.0
2023-06-02 13:30:00,18.82,18.86,18.81,18.84,82929.0,18.5184,18.5577,18.5085,18.538,82929.0
2023-06-02 14:00:00,18.83,18.83,18.73,18.77,54623.0,18.5282,18.5282,18.4298,18.4692,54623.0
2023-06-02 14:30:00,18.77,18.83,18.76,18.82,46836.0,18.4692,18.5282,18.4593,18.5184,46836.0
2023-06-02 15:00:00,18.83,18.88,18.82,18.85,52089.0,18.5282,18.5774,18.5184,18.5479,52089.0
2023-06-02 15:30:00,18.86,18.87,18.8,18.81,322492.0,18.5577,18.5676,18.4987,18.5085,322492.0
2023-06-05 09:30:00,18.76,18.87,18.75,18.8,114032.0,18.4593,18.5676,18.4495,18.4987,114032.0
2023-06-05 10:00:00,18.79,18.87,18.68,18.73,84073.0,18.4888,18.5676,18.3806,18.4298,84073.0
2023-06-05 10:30:00,18.72,18.78,18.69,18.7,103570.0,18.42,18.479,18.3905,18.4003,103570.0
2023-06-05 11:00:00,18.7,18.73,18.64,18.68,117047.0,18.4003,18.4298,18.3413,18.3806,117047.0
2023-06-05 11:30:00,18.68,18.73,18.65,18.66,77702.0,18.3806,18.4298,18.3511,18.3609,77702.0
2023-06-05 12:00:00,18.66,18.74,18.65,18.69,52616.0,18.3609,18.4396,18.3511,18.3905,52616.0
2023-06-05 12:30:00,18.69,18.7,18.64,18.68,108258.0,18.3905,18.4003,18.3413,18.3806,108258.0
2023-06-05 13:00:00,18.68,18.71,18.62,18.62,60948.0,18.3806,18.4101,18.3216,18.3216,60948.0
2023-06-05 13:30:00,18.62,18.65,18.61,18.64,92829.0,18.3216,18.3511,18.3117,18.3413,92829.0
2023-06-05 14:00:00,18.64,18.69,18.58,18.64,69322.0,18.3413,18.3905,18.2822,18.3413,69322.0
2023-06-05 14:30:00,18.65,18.67,18.59,18.66,124288.0,18.3511,18.3708,18.2921,18.3609,124288.0
2023-06-05 15:00:00,18.65,18.7,18.62,18.68,113201.0,18.3511,18.4003,18.3216,18.3806,113201.0
2023-06-05 15:30:00,18.67,18.69,18.62,18.63,385183.0,18.3708,18.3905,18.3216,18.3314,385183.0
2023-06-06 09:30:00,18.65,18.7,18.58,18.63,218503.0,18.3511,18.4003,18.2822,18.3314,218503.0
2023-06-06 10:00:00,18.63,18.75,18.62,18.73,94706.0,18.3314,18.4495,18.3216,18.4298,94706.0
2023-06-06 10:30:00,18.74,18.88,18.74,18.87,82496.0,18.4396,18.5774,18.4396,18.5676,82496.0
2023-06-06 11:00:00,18.87,18.94,18.82,18.86,86037.0,18.5676,18.6364,18.5184,18.5577,86037.0
2023-06-06 11:30:00,18.86,18.91,18.84,18.85,54818.0,18.5577,18.6069,18.538,18.5479,54818.0
2023-06-06 12:00:00,18.85,18.86,18.82,18.82,41415.0,18.5479,18.5577,18.5184,18.5184,41415.0
2023-06-06 12:30:00,18.83,18.86,18.81,18.82,42867.0,18.5282,18.5577,18.5085,18.5184,42867.0
2023-06-06 13:00:00,18.82,18.84,18.77,18.79,53653.0,18.5184,18.538,18.4692,18.4888,53653.0
2023-06-06 13:30:00,18.8,18.83,18.77,18.8,56422.0,18.4987,18.5282,18.4692,18.4987,56422.0
2023-06-06 14:00:00,18.8,18.87,18.79,18.85,81521.0,18.4987,18.5676,18.4888,18.5479,81521.0
2023-06-06 14:30:00,18.86,18.87,18.82,18.86,84651.0,18.5577,18.5676,18.5184,18.5577,84651.0
2023-06-06 15:00:00,18.87,18.94,18.86,18.94,86205.0,18.5676,18.6364,18.5577,18.6364,86205.0
2023-06-06 15:30:00,18.94,18.98,18.89,18.95,490543.0,18.6364,18.6758,18.5872,18.6463,490543.0
2023-06-07 09:30:00,18.99,19.15,18.92,19.07,428651.0,18.6856,18.8431,18.6168,18.7644,428651.0
2023-06-07 10:00:00,19.07,19.21,18.97,19.19,648366.0,18.7644,18.9021,18.666,18.8824,648366.0
2023-06-07 10:30:00,19.19,19.25,19.04,19.15,251713.0,18.8824,18.9415,18.7348,18.8431,251713.0
2023-06-07 11:00:00,19.14,19.24,19.11,19.23,84561.0,18.8332,18.9316,18.8037,18.9218,84561.0
2023-06-07 11:30:00,19.24,19.26,19.17,19.18,112187.0,18.9316,18.9513,18.8628,18.8726,112187.0
2023-06-07 12:00:00,19.19,19.28,19.18,19.19,98686.0,18.8824,18.971,18.8726,18.8824,98686.0
2023-06-07 12:30:00,19.2,19.35,19.2,19.28,88206.0,18.8923,19.0399,18.8923,18.971,88206.0
2023-06-07 13:00:00,19.28,19.29,19.15,19.16,99427.0,18.971,18.9808,18.8431,18.8529,99427.0
2023-06-07 13:30:00,19.15,19.18,19.1,19.18,104589.0,18.8431,18.8726,18.7939,18.8726,104589.0
2023-06-07 14:00:00,19.18,19.3,19.17,19.29,109706.0,18.8726,18.9907,18.8628,18.9808,109706.0
2023-06-07 14:30:00,19.29,19.34,19.26,19.3,197324.0,18.9808,19.03,18.9513,18.9907,197324.0
2023-06-07 15:00:00,19.3,19.37,19.27,19.37,265202.0,18.9907,19.0596,18.9612,19.0596,265202.0
2023-06-07 15:30:00,19.36,19.46,19.34,19.43,821173.0,19.0497,19.1481,19.03,19.1186,821173.0
2023-06-08 09:30:00,19.38,19.42,18.97,19.05,251636.0,19.0694,19.1088,18.666,18.7447,251636.0
2023-06-08 10:00:00,19.04,19.08,18.98,19.05,106168.0,18.7348,18.7742,18.6758,18.7447,106168.0
2023-06-08 10:30:00,19.05,19.1,19.02,19.08,85685.0,18.7447,18.7939,18.7152,18.7742,85685.0
2023-06-08 11:00:00,19.08,19.15,19.04,19.13,98849.0,18.7742,18.8431,18.7348,18.8234,98849.0
2023-06-08 11:30:00,19.14,19.15,19.1,19.12,114843.0,18.8332,18.8431,18.7939,18.8136,114843.0
2023-06-08 12:00:00,19.12,19.22,19.11,19.21,66290.0,18.8136,18.912,18.8037,18.9021,66290.0
2023-06-08 12:30:00,19.21,19.25,19.2,19.24,37609.0,18.9021,18.9415,18.8923,18.9316,37609.0
2023-06-08 13:00:00,19.25,19.25,19.2,19.22,53307.0,18.9415,18.9415,18.8923,18.912,53307.0
2023-06-08 13:30:00,19.21,19.24,19.12,19.14,48648.0,18.9021,18.9316,18.8136,18.8332,48648.0
2023-06-08 14:00:00,19.15,19.17,19.11,19.14,47855.0,18.8431,18.8628,18.8037,18.8332,47855.0
2023-06-08 14:30:00,19.14,19.19,19.13,19.17,51325.0,18.8332,18.8824,18.8234,18.8628,51325.0
2023-06-08 15:00:00,19.17,19.18,19.13,19.14,177819.0,18.8628,18.8726,18.8234,18.8332,177819.0
2023-06-08 15:30:00,19.14,19.22,19.12,19.2,477552.0,18.8332,18.912,18.8136,18.8923,477552.0
2023-06-09 09:30:00,19.22,19.26,19.02,19.03,122241.0,18.912,18.9513,18.7152,18.725,122241.0
2023-06-09 10:00:00,19.04,19.19,19.03,19.16,125951.0,18.7348,18.8824,18.725,18.8529,125951.0
2023-06-09 10:30:00,19.16,19.24,19.14,19.22,96083.0,18.8529,18.9316,18.8332,18.912,96083.0
2023-06-09 11:00:00,19.21,19.24,19.11,19.12,91771.0,18.9021,18.9316,18.8037,18.8136,91771.0
2023-06-09 11:30:00,19.12,19.18,19.06,19.13,95878.0,18.8136,18.8726,18.7545,18.8234,95878.0
2023-06-09 12:00:00,19.13,19.17,19.11,19.13,58410.0,18.8234,18.8628,18.8037,18.8234,58410.0
2023-06-09 12:30:00,19.13,19.17,19.12,19.17,53588.0,18.8234,18.8628,18.8136,18.8628,53588.0
2023-06-09 13:00:00,19.16,19.24,19.15,19.23,63417.0,18.8529,18.9316,18.8431,18.9218,63417.0
2023-06-09 13:30:00,19.23,19.24,19.18,19.23,57125.0,18.9218,18.9316,18.8726,18.9218,57125.0
2023-06-09 14:00:00,19.23,19.24,19.19,19.21,77637.0,18.9218,18.9316,18.8824,18.9021,77637.0
2023-06-09 14:30:00,19.21,19.21,19.18,19.21,52758.0,18.9021,18.9021,18.8726,18.9021,52758.0
2023-06-09 15:00:00,19.21,19.25,19.2,19.25,92883.0,18.9021,18.9415,18.8923,18.9415,92883.0
2023-06-09 15:30:00,19.25,19.25,19.17,19.21,327479.0,18.9415,18.9415,18.8628,18.9021,327479.0
2023-06-12 09:30:00,19.2,19.28,19.1,19.23,169237.0,18.8923,18.971,18.7939,18.9218,169237.0
2023-06-12 10:00:00,19.25,19.28,19.14,19.18,94137.0,18.9415,18.971,18.8332,18.8726,94137.0
2023-06-12 10:30:00,19.18,19.18,19.11,19.17,101779.0,18.8726,18.8726,18.8037,18.8628,101779.0
2023-06-12 11:00:00,19.18,19.21,19.1,19.13,99482.0,18.8726,18.9021,18.7939,18.8234,99482.0
2023-06-12 11:30:00,19.13,19.16,19.11,19.12,87337.0,18.8234,18.8529,18.8037,18.8136,87337.0
2023-06-12 12:00:00,19.12,19.18,19.11,19.15,64589.0,18.8136,18.8726,18.8037,18.8431,64589.0
2023-06-12 12:30:00,19.16,19.16,19.09,19.1,53023.0,18.8529,18.8529,18.784,18.7939,53023.0
2023-06-12 13:00:00,19.09,19.11,19.02,19.03,109427.0,18.784,18.8037,18.7152,18.725,109427.0
2023-06-12 13:30:00,19.03,19.03,18.95,19.02,87579.0,18.725,18.725,18.6463,18.7152,87579.0
2023-06-12 14:00:00,19.02,19.05,19.0,19.0,116509.0,18.7152,18.7447,18.6955,18.6955,116509.0
2023-06-12 14:30:00,19.0,19.11,19.0,19.1,98994.0,18.6955,18.8037,18.6955,18.7939,98994.0
2023-06-12 15:00:00,19.09,19.16,19.08,19.1,170882.0,18.784,18.8529,18.7742,18.7939,170882.0
2023-06-12 15:30:00,19.1,19.1,18.97,18.98,1997352.0,18.7939,18.7939,18.666,18.6758,1997352.0
2023-06-13 09:30:00,19.05,19.43,19.05,19.33,165430.0,18.7447,19.1186,18.7447,19.0202,165430.0
2023-06-13 10:00:00,19.34,19.45,19.3,19.45,135734.0,19.03,19.1383,18.9907,19.1383,135734.0
2023-06-13 10:30:00,19.46,19.48,19.39,19.42,105190.0,19.1481,19.1678,19.0792,19.1088,105190.0
2023-06-13 11:00:00,19.42,19.52,19.39,19.48,124088.0,19.1088,19.2071,19.0792,19.1678,124088.0
2023-06-13 11:30:00,19.49,19.5,19.34,19.35,73824.0,19.1776,19.1875,19.03,19.0399,73824.0
2023-06-13 12:00:00,19.35,19.42,19.32,19.39,108623.0,19.0399,19.1088,19.0104,19.0792,108623.0
2023-06-13 12:30:00,19.39,19.45,19.38,19.43,83024.0,19.0792,19.1383,19.0694,19.1186,83024.0
2023-06-13 13:00:00,19.42,19.44,19.37,19.43,76438.0,19.1088,19.1284,19.0596,19.1186,76438.0
2023-06-13 13:30:00,19.43,19.46,19.39,19.45,126702.0,19.1186,19.1481,19.0792,19.1383,126702.0
2023-06-13 14:00:00,19.45,19.49,19.4,19.45,127832.0,19.1383,19.1776,19.0891,19.1383,127832.0
2023-06-13 14:30:00,19.45,19.45,19.38,19.42,144138.0,19.1383,19.1383,19.0694,19.1088,144138.0
2023-06-13 15:00:00,19.42,19.45,19.39,19.39,112264.0,19.1088,19.1383,19.0792,19.0792,112264.0
2023-06-13 15:30:00,19.39,19.42,19.37,19.42,447808.0,19.0792,19.1088,19.0596,19.1088,447808.0
2023-06-14 09:30:00,19.42,19.7,19.42,19.53,152293.0,19.1088,19.3843,19.1088,19.217,152293.0
2023-06-14 10:00:00,19.54,19.57,19.51,19.54,108348.0,19.2268,19.2563,19.1973,19.2268,108348.0
2023-06-14 10:30:00,19.55,19.63,19.54,19.63,69928.0,19.2367,19.3154,19.2268,19.3154,69928.0
2023-06-14 11:00:00,19.63,19.68,19.63,19.65,84689.0,19.3154,19.3646,19.3154,19.3351,84689.0
2023-06-14 11:30:00,19.66,19.7,19.6,19.62,61946.0,19.3449,19.3843,19.2859,19.3055,61946.0
2023-06-14 12:00:00,19.62,19.63,19.58,19.61,49391.0,19.3055,19.3154,19.2662,19.2957,49391.0
2023-06-14 12:30:00,19.6,19.6,19.49,19.51,124454.0,19.2859,19.2859,19.1776,19.1973,124454.0
2023-06-14 13:00:00,19.51,19.51,19.34,19.34,77199.0,19.1973,19.1973,19.03,19.03,77199.0
2023-06-14 13:30:00,19.34,19.38,19.34,19.34,52280.0,19.03,19.0694,19.03,19.03,52280.0
2023-06-14 14:00:00,19.34,19.36,19.17,19.22,169964.0,19.03,19.0497,18.8628,18.912,169964.0
2023-06-14 14:30:00,19.22,19.31,19.2,19.26,110568.0,18.912,19.0005,18.8923,18.9513,110568.0
2023-06-14 15:00:00,19.26,19.35,19.22,19.28,121472.0,18.9513,19.0399,18.912,18.971,121472.0
2023-06-14 15:30:00,19.27,19.31,19.19,19.26,310390.0,18.9612,19.0005,18.8824,18.9513,310390.0
2023-06-15 09:30:00,19.22,19.29,19.18,19.27,116393.0,18.912,18.9808,18.8726,18.9612,116393.0
2023-06-15 10:00:00,19.27,19.29,19.18,19.23,132540.0,18.9612,18.9808,18.8726,18.9218,132540.0
2023-06-15 10:30:00,19.24,19.38,19.21,19.34,131220.0,18.9316,19.0694,18.9021,19.03,131220.0
2023-06-15 11:00:00,19.35,19.43,19.31,19.43,96958.0,19.0399,19.1186,19.0005,19.1186,96958.0
2023-06-15 11:30:00,19.43,19.44,19.36,19.38,105057.0,19.1186,19.1284,19.0497,19.0694,105057.0
2023-06-15 12:00:00,19.38,19.42,19.37,19.4,78552.0,19.0694,19.1088,19.0596,19.0891,78552.0
2023-06-15 12:30:00,19.4,19.41,19.37,19.4,62312.0,19.0891,19.0989,19.0596,19.0891,62312.0
2023-06-15 13:00:00,19.4,19.41,19.34,19.35,105071.0,19.0891,19.0989,19.03,19.0399,105071.0
2023-06-15 13:30:00,19.35,19.39,19.33,19.38,83612.0,19.0399,19.0792,19.0202,19.0694,83612.0
2023-06-15 14:00:00,19.38,19.41,19.35,19.41,83773.0,19.0694,19.0989,19.0399,19.0989,83773.0
2023-06-15 14:30:00,19.4,19.56,19.4,19.56,97093.0,19.0891,19.2465,19.0891,19.2465,97093.0
2023-06-15 15:00:00,19.56,19.58,19.51,19.53,165999.0,19.2465,19.2662,19.1973,19.217,165999.0
2023-06-15 15:30:00,19.52,19.53,19.46,19.51,389877.0,19.2071,19.217,19.1481,19.1973,389877.0
2023-06-16 09:30:00,19.63,19.69,19.47,19.49,644679.0,19.3154,19.3744,19.1579,19.1776,644679.0
2023-06-16 10:00:00,19.5,19.62,19.5,19.6,99113.0,19.1875,19.3055,19.1875,19.2859,99113.0
2023-06-16 10:30:00,19.6,19.62,19.5,19.54,75103.0,19.2859,19.3055,19.1875,19.2268,75103.0
2023-06-16 11:00:00,19.54,19.54,19.46,19.5,61559.0,19.2268,19.2268,19.1481,19.1875,61559.0
2023-06-16 11:30:00,19.51,19.53,19.46,19.48,159914.0,19.1973,19.217,19.1481,19.1678,159914.0
2023-06-16 12:00:00,19.48,19.54,19.43,19.54,99468.0,19.1678,19.2268,19.1186,19.2268,99468.0
2023-06-16 12:30:00,19.54,19.58,19.53,19.57,63892.0,19.2268,19.2662,19.217,19.2563,63892.0
2023-06-16 13:00:00,19.57,19.58,19.53,19.57,87853.0,19.2563,19.2662,19.217,19.2563,87853.0
2023-06-16 13:30:00,19.57,19.57,19.51,19.53,67631.0,19.2563,19.2563,19.1973,19.217,67631.0
2023-06-16 14:00:00,19.53,19.53,19.47,19.51,37393.0,19.217,19.217,19.1579,19.1973,37393.0
2023-06-16 14:30:00,19.52,19.54,19.5,19.54,84450.0,19.2071,19.2268,19.1875,19.2268,84450.0
2023-06-16 15:00:00,19.54,19.55,19.5,19.51,134594.0,19.2268,19.2367,19.1875,19.1973,134594.0
2023-06-16 15:30:00,19.5,19.59,19.5,19.58,418034.0,19.1875,19.276,19.1875,19.2662,418034.0
2023-06-20 09:30:00,19.4,19.51,19.25,19.33,100789.0,19.0891,19.1973,18.9415,19.0202,100789.0
2023-06-20 10:00:00,19.32,19.34,19.08,19.09,85624.0,19.0104,19.03,18.7742,18.784,85624.0
2023-06-20 10:30:00,19.09,19.18,19.08,19.17,83976.0,18.784,18.8726,18.7742,18.8628,83976.0
2023-06-20 11:00:00,19.17,19.21,19.15,19.18,34707.0,18.8628,18.9021,18.8431,18.8726,34707.0
2023-06-20 11:30:00,19.18,19.25,19.18,19.25,40228.0,18.8726,18.9415,18.8726,18.9415,40228.0
2023-06-20 12:00:00,19.25,19.25,19.2,19.21,42779.0,18.9415,18.9415,18.8923,18.9021,42779.0
2023-06-20 12:30:00,19.21,19.22,19.15,19.18,64736.0,18.9021,18.912,18.8431,18.8726,64736.0
2023-06-20 13:00:00,19.18,19.21,19.15,19.16,36225.0,18.8726,18.9021,18.8431,18.8529,36225.0
2023-06-20 13:30:00,19.15,19.17,19.1,19.1,40064.0,18.8431,18.8628,18.7939,18.7939,40064.0
2023-06-20 14:00:00,19.11,19.15,19.08,19.14,58807.0,18.8037,18.8431,18.7742,18.8332,58807.0
2023-06-20 14:30:00,19.14,19.16,19.11,19.13,37368.0,18.8332,18.8529,18.8037,18.8234,37368.0
2023-06-20 15:00:00,19.14,19.14,19.1,19.13,66479.0,18.8332,18.8332,18.7939,18.8234,66479.0
2023-06-20 15:30:00,19.13,19.14,19.09,19.1,321560.0,18.8234,18.8332,18.784,18.7939,321560.0
2023-06-21 09:30:00,19.07,19.11,18.92,19.06,119595.0,18.7644,18.8037,18.6168,18.7545,119595.0
2023-06-21 10:00:00,19.07,19.16,19.03,19.15,69720.0,18.7644,18.8529,18.725,18.8431,69720.0
2023-06-21 10:30:00,19.15,19.18,19.09,19.14,32806.0,18.8431,18.8726,18.784,18.8332,32806.0
2023-06-21 11:00:00,19.14,19.16,19.06,19.16,31255.0,18.8332,18.8529,18.7545,18.8529,31255.0
2023-06-21 11:30:00,19.15,19.18,19.12,19.14,30457.0,18.8431,18.8726,18.8136,18.8332,30457.0
2023-06-21 12:00:00,19.14,19.17,19.12,19.14,37301.0,18.8332,18.8628,18.8136,18.8332,37301.0
2023-06-21 12:30:00,19.14,19.17,19.12,19.14,66444.0,18.8332,18.8628,18.8136,18.8332,66444.0
2023-06-21 13:00:00,19.14,19.21,19.13,19.21,46467.0,18.8332,18.9021,18.8234,18.9021,46467.0
2023-06-21 13:30:00,19.2,19.25,19.19,19.23,51527.0,18.8923,18.9415,18.8824,18.9218,51527.0
2023-06-21 14:00:00,19.23,19.29,19.23,19.29,38206.0,18.9218,18.9808,18.9218,18.9808,38206.0
2023-06-21 14:30:00,19.29,19.3,19.29,19.3,46350.0,18.9808,18.9907,18.9808,18.9907,46350.0
2023-06-21 15:00:00,19.29,19.3,19.25,19.26,84114.0,18.9808,18.9907,18.9415,18.9513,84114.0
2023-06-21 15:30:00,19.26,19.3,19.24,19.26,378611.0,18.9513,18.9907,18.9316,18.9513,378611.0
2023-06-22 09:30:00,19.23,19.27,18.96,18.98,100985.0,18.9218,18.9612,18.6561,18.6758,100985.0
2023-06-22 10:00:00,18.97,19.07,18.93,19.07,47335.0,18.666,18.7644,18.6266,18.7644,47335.0
2023-06-22 10:30:00,19.07,19.1,19.0,19.02,53586.0,18.7644,18.7939,18.6955,18.7152,53586.0
2023-06-22 11:00:00,19.02,19.02,18.95,18.97,27499.0,18.7152,18.7152,18.6463,18.666,27499.0
2023-06-22 11:30:00,18.97,19.0,18.96,18.96,45106.0,18.666,18.6955,18.6561,18.6561,45106.0
2023-06-22 12:00:00,18.96,18.97,18.92,18.95,27108.0,18.6561,18.666,18.6168,18.6463,27108.0
2023-06-22 12:30:00,18.96,18.96,18.9,18.91,18078.0,18.6561,18.6561,18.5971,18.6069,18078.0
2023-06-22 13:00:00,18.9,18.91,18.85,18.88,43410.0,18.5971,18.6069,18.5479,18.5774,43410.0
2023-06-22 13:30:00,18.87,18.87,18.81,18.85,35282.0,18.5676,18.5676,18.5085,18.5479,35282.0
2023-06-22 14:00:00,18.85,18.89,18.84,18.89,24185.0,18.5479,18.5872,18.538,18.5872,24185.0
2023-06-22 14:30:00,18.88,18.9,18.87,18.88,37204.0,18.5774,18.5971,18.5676,18.5774,37204.0
2023-06-22 15:00:00,18.89,18.89,18.83,18.83,45343.0,18.5872,18.5872,18.5282,18.5282,45343.0
2023-06-22 15:30:00,18.84,18.86,18.8,18.83,183834.0,18.538,18.5577,18.4987,18.5282,183834.0
2023-06-23 09:30:00,18.64,18.76,18.59,18.76,93062.0,18.3413,18.4593,18.2921,18.4593,93062.0
2023-06-23 10:00:00,18.78,18.9,18.77,18.83,77967.0,18.479,18.5971,18.4692,18.5282,77967.0
2023-06-23 10:30:00,18.83,18.9,18.79,18.79,68574.0,18.5282,18.5971,18.4888,18.4888,68574.0
2023-06-23 11:00:00,18.79,18.85,18.78,18.79,34092.0,18.4888,18.5479,18.479,18.4888,34092.0
2023-06-23 11:30:00,18.8,18.83,18.78,18.81,44220.0,18.4987,18.5282,18.479,18.5085,44220.0
2023-06-23 12:00:00,18.8,18.86,18.79,18.86,43473.0,18.4987,18.5577,18.4888,18.5577,43473.0
2023-06-23 12:30:00,18.86,18.88,18.83,18.86,72274.0,18.5577,18.5774,18.5282,18.5577,72274.0
2023-06-23 13:00:00,18.86,18.86,18.81,18.84,55162.0,18.5577,18.5577,18.5085,18.538,55162.0
2023-06-23 13:30:00,18.84,18.85,18.82,18.83,29954.0,18.538,18.5479,18.5184,18.5282,29954.0
2023-06-23 14:00:00,18.83,18.84,18.77,18.78,25935.0,18.5282,18.538,18.4692,18.479,25935.0
2023-06-23 14:30:00,18.78,18.79,18.76,18.77,64920.0,18.479,18.4888,18.4593,18.4692,64920.0
2023-06-23 15:00:00,18.76,18.8,18.74,18.8,80608.0,18.4593,18.4987,18.4396,18.4987,80608.0
2023-06-23 15:30:00,18.8,18.83,18.7,18.78,428256.0,18.4987,18.5282,18.4003,18.479,428256.0
2023-06-26 09:30:00,18.82,18.96,18.75,18.93,86504.0,18.5184,18.6561,18.4495,18.6266,86504.0
2023-06-26 10:00:00,18.94,19.0,18.92,18.95,56711.0,18.6364,18.6955,18.6168,18.6463,56711.0
2023-06-26 10:30:00,18.95,18.96,18.87,18.93,60470.0,18.6463,18.6561,18.5676,18.6266,60470.0
2023-06-26 11:00:00,18.93,18.94,18.86,18.89,61201.0,18.6266,18.6364,18.5577,18.5872,61201.0
2023-06-26 11:30:00,18.89,18.93,18.84,18.93,29076.0,18.5872,18.6266,18.538,18.6266,29076.0
2023-06-26 12:00:00,18.93,18.93,18.87,18.9,46556.0,18.6266,18.6266,18.5676,18.5971,46556.0
2023-06-26 12:30:00,18.9,18.91,18.84,18.91,36488.0,18.5971,18.6069,18.538,18.6069,36488.0
2023-06-26 13:00:00,18.91,18.96,18.9,18.96,23216.0,18.6069,18.6561,18.5971,18.6561,23216.0
2023-06-26 13:30:00,18.96,18.98,18.95,18.96,32401.0,18.6561,18.6758,18.6463,18.6561,32401.0
2023-06-26 14:00:00,18.95,18.97,18.93,18.94,30391.0,18.6463,18.666,18.6266,18.6364,30391.0
2023-06-26 14:30:00,18.94,18.99,18.94,18.98,37988.0,18.6364,18.6856,18.6364,18.6758,37988.0
2023-06-26 15:00:00,18.98,18.99,18.96,18.98,42358.0,18.6758,18.6856,18.6561,18.6758,42358.0
2023-06-26 15:30:00,18.97,18.99,18.92,18.94,178012.0,18.666,18.6856,18.6168,18.6364,178012.0
2023-06-27 09:30:00,18.95,19.0,18.89,18.96,69152.0,18.6463,18.6955,18.5872,18.6561,69152.0
2023-06-27 10:00:00,18.96,19.08,18.95,19.08,30672.0,18.6561,18.7742,18.6463,18.7742,30672.0
2023-06-27 10:30:00,19.09,19.22,19.09,19.21,45909.0,18.784,18.912,18.784,18.9021,45909.0
2023-06-27 11:00:00,19.21,19.25,19.21,19.24,32159.0,18.9021,18.9415,18.9021,18.9316,32159.0
2023-06-27 11:30:00,19.25,19.29,19.24,19.29,30141.0,18.9415,18.9808,18.9316,18.9808,30141.0
2023-06-27 12:00:00,19.29,19.31,19.26,19.29,38643.0,18.9808,19.0005,18.9513,18.9808,38643.0
2023-06-27 12:30:00,19.29,19.35,19.28,19.32,29856.0,18.9808,19.0399,18.971,19.0104,29856.0
2023-06-27 13:00:00,19.32,19.36,19.3,19.34,23854.0,19.0104,19.0497,18.9907,19.03,23854.0
2023-06-27 13:30:00,19.34,19.38,19.33,19.34,43811.0,19.03,19.0694,19.0202,19.03,43811.0
2023-06-27 14:00:00,19.34,19.36,19.33,19.35,39276.0,19.03,19.0497,19.0202,19.0399,39276.0
2023-06-27 14:30:00,19.35,19.36,19.3,19.3,50758.0,19.0399,19.0497,18.9907,18.9907,50758.0
2023-06-27 15:00:00,19.31,19.33,19.27,19.3,113961.0,19.0005,19.0202,18.9612,18.9907,113961.0
2023-06-27 15:30:00,19.3,19.31,19.23,19.24,296110.0,18.9907,19.0005,18.9218,18.9316,296110.0
2023-06-28 09:30:00,19.2,19.37,19.19,19.33,176912.0,18.8923,19.0596,18.8824,19.0202,176912.0
2023-06-28 10:00:00,19.34,19.44,19.31,19.34,67245.0,19.03,19.1284,19.0005,19.03,67245.0
2023-06-28 10:30:00,19.35,19.36,19.29,19.3,144014.0,19.0399,19.0497,18.9808,18.9907,144014.0
2023-06-28 11:00:00,19.3,19.37,19.3,19.36,41019.0,18.9907,19.0596,18.9907,19.0497,41019.0
2023-06-28 11:30:00,19.36,19.42,19.35,19.39,20273.0,19.0497,19.1088,19.0399,19.0792,20273.0
2023-06-28 12:00:00,19.39,19.51,19.38,19.46,47677.0,19.0792,19.1973,19.0694,19.1481,47677.0
2023-06-28 12:30:00,19.46,19.48,19.39,19.44,96618.0,19.1481,19.1678,19.0792,19.1284,96618.0
2023-06-28 13:00:00,19.44,19.45,19.4,19.44,35526.0,19.1284,19.1383,19.0891,19.1284,35526.0
2023-06-28 13:30:00,19.45,19.47,19.41,19.42,36010.0,19.1383,19.1579,19.0989,19.1088,36010.0
2023-06-28 14:00:00,19.42,19.45,19.42,19.43,23965.0,19.1088,19.1383,19.1088,19.1186,23965.0
2023-06-28 14:30:00,19.43,19.43,19.39,19.41,63569.0,19.1186,19.1186,19.0792,19.0989,63569.0
2023-06-28 15:00:00,19.42,19.55,19.41,19.49,159044.0,19.1088,19.2367,19.0989,19.1776,159044.0
2023-06-28 15:30:00,19.48,19.57,19.48,19.54,402265.0,19.1678,19.2563,19.1678,19.2268,402265.0
2023-06-29 09:30:00,19.5,19.68,19.44,19.68,167360.0,19.1875,19.3646,19.1284,19.3646,167360.0
2023-06-29 10:00:00,19.68,19.68,19.52,19.55,78413.0,19.3646,19.3646,19.2071,19.2367,78413.0
2023-06-29 10:30:00,19.55,19.57,19.48,19.51,53647.0,19.2367,19.2563,19.1678,19.1973,53647.0
2023-06-29 11:00:00,19.52,19.56,19.51,19.55,41325.0,19.2071,19.2465,19.1973,19.2367,41325.0
2023-06-29 11:30:00,19.54,19.57,19.51,19.53,50556.0,19.2268,19.2563,19.1973,19.217,50556.0
2023-06-29 12:00:00,19.53,19.57,19.52,19.56,26202.0,19.217,19.2563,19.2071,19.2465,26202.0
2023-06-29 12:30:00,19.55,19.57,19.52,19.53,19125.0,19.2367,19.2563,19.2071,19.217,19125.0
2023-06-29 13:00:00,19.53,19.53,19.48,19.52,26666.0,19.217,19.217,19.1678,19.2071,26666.0
2023-06-29 13:30:00,19.52,19.53,19.49,19.5,27394.0,19.2071,19.217,19.1776,19.1875,27394.0
2023-06-29 14:00:00,19.5,19.52,19.45,19.51,38272.0,19.1875,19.2071,19.1383,19.1973,38272.0
2023-06-29 14:30:00,19.51,19.51,19.47,19.49,28407.0,19.1973,19.1973,19.1579,19.1776,28407.0
2023-06-29 15:00:00,19.5,19.52,19.49,19.51,24495.0,19.1875,19.2071,19.1776,19.1973,24495.0
2023-06-29 15:30:00,19.51,19.55,19.5,19.55,199125.0,19.1973,19.2367,19.1875,19.2367,199125.0
2023-06-30 09:30:00,19.7,19.74,19.5,19.55,75231.0,19.3843,19.4236,19.1875,19.2367,75231.0
2023-06-30 10:00:00,19.56,19.61,19.54,19.58,37415.0,19.2465,19.2957,19.2268,19.2662,37415.0
2023-06-30 10:30:00,19.58,19.6,19.5,19.53,40287.0,19.2662,19.2859,19.1875,19.217,40287.0
2023-06-30 11:00:00,19.53,19.54,19.49,19.5,60041.0,19.217,19.2268,19.1776,19.1875,60041.0
2023-06-30 11:30:00,19.5,19.5,19.47,19.5,17341.0,19.1875,19.1875,19.1579,19.1875,17341.0
2023-06-30 12:00:00,19.49,19.52,19.47,19.51,26324.0,19.1776,19.2071,19.1579,19.1973,26324.0
2023-06-30 12:30:00,19.51,19.53,19.5,19.52,25414.0,19.1973,19.217,19.1875,19.2071,25414.0
2023-06-30 13:00:00,19.52,19.56,19.51,19.55,23939.0,19.2071,19.2465,19.1973,19.2367,23939.0
2023-06-30 13:30:00,19.55,19.56,19.54,19.55,28340.0,19.2367,19.2465,19.2268,19.2367,28340.0
2023-06-30 14:00:00,19.55,19.55,19.52,19.53,39508.0,19.2367,19.2367,19.2071,19.217,39508.0
2023-06-30 14:30:00,19.53,19.55,19.51,19.52,78075.0,19.217,19.2367,19.1973,19.2071,78075.0
2023-06-30 15:00:00,19.52,19.55,19.5,19.54,104791.0,19.2071,19.2367,19.1875,19.2268,104791.0
2023-06-30 15:30:00,19.54,19.56,19.49,19.49,289453.0,19.2268,19.2465,19.1776,19.1776,289453.0
2023-07-03 09:30:00,19.42,19.58,19.33,19.4,98332.0,19.1088,19.2662,19.0202,19.0891,98332.0
2023-07-03 10:00:00,19.4,19.58,19.4,19.58,52495.0,19.0891,19.2662,19.0891,19.2662,52495.0
2023-07-03 10:30:00,19.58,19.61,19.51,19.54,96540.0,19.2662,19.2957,19.1973,19.2268,96540.0
2023-07-03 11:00:00,19.55,19.56,19.48,19.49,61591.0,19.2367,19.2465,19.1678,19.1776,61591.0
2023-07-03 11:30:00,19.48,19.5,19.47,19.48,50321.0,19.1678,19.1875,19.1579,19.1678,50321.0
2023-07-03 12:00:00,19.48,19.53,19.48,19.49,49137.0,19.1678,19.217,19.1678,19.1776,49137.0
2023-07-03 12:30:00,19.5,19.56,19.47,19.54,307316.0,19.1875,19.2465,19.1579,19.2268,307316.0
2023-07-05 09:30:00,19.41,19.41,19.24,19.34,72088.0,19.0989,19.0989,18.9316,19.03,72088.0
2023-07-05 10:00:00,19.34,19.4,19.28,19.29,102832.0,19.03,19.0891,18.971,18.9808,102832.0
2023-07-05 10:30:00,19.29,19.36,19.2,19.36,213039.0,18.9808,19.0497,18.8923,19.0497,213039.0
2023-07-05 11:00:00,19.36,19.44,19.34,19.43,89088.0,19.0497,19.1284,19.03,19.1186,89088.0
2023-07-05 11:30:00,19.43,19.48,19.42,19.48,58448.0,19.1186,19.1678,19.1088,19.1678,58448.0
2023-07-05 12:00:00,19.48,19.49,19.44,19.46,59238.0,19.1678,19.1776,19.1284,19.1481,59238.0
2023-07-05 12:30:00,19.46,19.47,19.4,19.46,51696.0,19.1481,19.1579,19.0891,19.1481,51696.0
2023-07-05 13:00:00,19.46,19.47,19.42,19.45,49591.0,19.1481,19.1579,19.1088,19.1383,49591.0
2023-07-05 13:30:00,19.45,19.46,19.43,19.46,44162.0,19.1383,19.1481,19.1186,19.1481,44162.0
2023-07-05 14:00:00,19.46,19.48,19.43,19.44,118258.0,19.1481,19.1678,19.1186,19.1284,118258.0
2023-07-05 14:30:00,19.44,19.52,19.43,19.51,64598.0,19.1284,19.2071,19.1186,19.1973,64598.0
2023-07-05 15:00:00,19.52,19.53,19.5,19.52,103006.0,19.2071,19.217,19.1875,19.2071,103006.0
2023-07-05 15:30:00,19.52,19.53,19.47,19.51,487389.0,19.2071,19.217,19.1579,19.1973,487389.0
2023-07-06 09:30:00,19.3,19.37,19.16,19.19,71477.0,18.9907,19.0596,18.8529,18.8824,71477.0
2023-07-06 10:00:00,19.19,19.19,19.01,19.02,67648.0,18.8824,18.8824,18.7053,18.7152,67648.0
2023-07-06 10:30:00,19.01,19.08,18.97,19.08,77032.0,18.7053,18.7742,18.666,18.7742,77032.0
2023-07-06 11:00:00,19.07,19.21,19.05,19.12,214506.0,18.7644,18.9021,18.7447,18.8136,214506.0
2023-07-06 11:30:00,19.13,19.24,19.13,19.24,80002.0,18.8234,18.9316,18.8234,18.9316,80002.0
2023-07-06 12:00:00,19.24,19.31,19.21,19.28,74161.0,18.9316,19.0005,18.9021,18.971,74161.0
2023-07-06 12:30:00,19.27,19.35,19.27,19.34,89572.0,18.9612,19.0399,18.9612,19.03,89572.0
2023-07-06 13:00:00,19.34,19.36,19.32,19.35,46744.0,19.03,19.0497,19.0104,19.0399,46744.0
2023-07-06 13:30:00,19.35,19.42,19.33,19.41,60773.0,19.0399,19.1088,19.0202,19.0989,60773.0
2023-07-06 14:00:00,19.41,19.42,19.38,19.39,60412.0,19.0989,19.1088,19.0694,19.0792,60412.0
2023-07-06 14:30:00,19.39,19.45,19.38,19.45,71557.0,19.0792,19.1383,19.0694,19.1383,71557.0
2023-07-06 15:00:00,19.44,19.45,19.39,19.42,75707.0,19.1284,19.1383,19.0792,19.1088,75707.0
2023-07-06 15:30:00,19.42,19.52,19.4,19.5,535367.0,19.1088,19.2071,19.0891,19.1875,535367.0
2023-07-07 09:30:00,19.44,19.62,19.41,19.53,99643.0,19.1284,19.3055,19.0989,19.217,99643.0
2023-07-07 10:00:00,19.54,19.6,19.5,19.59,76552.0,19.2268,19.2859,19.1875,19.276,76552.0
2023-07-07 10:30:00,19.58,19.74,19.57,19.73,92949.0,19.2662,19.4236,19.2563,19.4138,92949.0
2023-07-07 11:00:00,19.73,19.79,19.73,19.74,101905.0,19.4138,19.4728,19.4138,19.4236,101905.0
2023-07-07 11:30:00,19.75,19.8,19.72,19.72,68468.0,19.4335,19.4827,19.4039,19.4039,68468.0
2023-07-07 12:00:00,19.73,19.79,19.71,19.77,56511.0,19.4138,19.4728,19.3941,19.4531,56511.0
2023-07-07 12:30:00,19.77,19.87,19.76,19.87,46687.0,19.4531,19.5515,19.4433,19.5515,46687.0
2023-07-07 13:00:00,19.87,19.87,19.82,19.84,51487.0,19.5515,19.5515,19.5023,19.522,51487.0
2023-07-07 13:30:00,19.84,19.85,19.74,19.76,60255.0,19.522,19.5319,19.4236,19.4433,60255.0
2023-07-07 14:00:00,19.75,19.82,19.75,19.82,37648.0,19.4335,19.5023,19.4335,19.5023,37648.0
2023-07-07 14:30:00,19.82,19.82,19.77,19.78,47789.0,19.5023,19.5023,19.4531,19.463,47789.0
2023-07-07 15:00:00,19.78,19.81,19.77,19.79,90176.0,19.463,19.4925,19.4531,19.4728,90176.0
2023-07-07 15:30:00,19.79,19.79,19.68,19.71,505860.0,19.4728,19.4728,19.3646,19.3941,505860.0
2023-07-10 09:30:00,19.6,19.81,19.6,19.77,134280.0,19.2859,19.4925,19.2859,19.4531,134280.0
2023-07-10 10:00:00,19.78,19.8,19.72,19.76,73398.0,19.463,19.4827,19.4039,19.4433,73398.0
2023-07-10 10:30:00,19.76,19.76,19.69,19.7,50658.0,19.4433,19.4433,19.3744,19.3843,50658.0
2023-07-10 11:00:00,19.7,19.71,19.63,19.64,50281.0,19.3843,19.3941,19.3154,19.3252,50281.0
2023-07-10 11:30:00,19.63,19.67,19.59,19.67,38859.0,19.3154,19.3547,19.276,19.3547,38859.0
2023-07-10 12:00:00,19.67,19.68,19.59,19.6,43829.0,19.3547,19.3646,19.276,19.2859,43829.0
2023-07-10 12:30:00,19.59,19.62,19.57,19.6,38583.0,19.276,19.3055,19.2563,19.2859,38583.0
2023-07-10 13:00:00,19.6,19.61,19.56,19.57,29451.0,19.2859,19.2957,19.2465,19.2563,29451.0
2023-07-10 13:30:00,19.57,19.58,19.54,19.57,47742.0,19.2563,19.2662,19.2268,19.2563,47742.0
2023-07-10 14:00:00,19.58,19.59,19.55,19.57,38771.0,19.2662,19.276,19.2367,19.2563,38771.0
2023-07-10 14:30:00,19.57,19.58,19.5,19.51,55020.0,19.2563,19.2662,19.1875,19.1973,55020.0
2023-07-10 15:00:00,19.51,19.57,19.49,19.57,120232.0,19.1973,19.2563,19.1776,19.2563,120232.0
2023-07-10 15:30:00,19.57,19.62,19.54,19.57,419495.0,19.2563,19.3055,19.2268,19.2563,419495.0
2023-07-11 09:30:00,19.68,19.69,19.48,19.66,134744.0,19.3646,19.3744,19.1678,19.3449,134744.0
2023-07-11 10:00:00,19.66,19.81,19.64,19.8,86713.0,19.3449,19.4925,19.3252,19.4827,86713.0
2023-07-11 10:30:00,19.79,19.85,19.75,19.81,77230.0,19.4728,19.5319,19.4335,19.4925,77230.0
2023-07-11 11:00:00,19.82,19.82,19.74,19.76,65669.0,19.5023,19.5023,19.4236,19.4433,65669.0
2023-07-11 11:30:00,19.75,19.81,19.73,19.77,37369.0,19.4335,19.4925,19.4138,19.4531,37369.0
2023-07-11 12:00:00,19.78,19.83,19.76,19.78,46401.0,19.463,19.5122,19.4433,19.463,46401.0
2023-07-11 12:30:00,19.77,19.81,19.74,19.78,49717.0,19.4531,19.4925,19.4236,19.463,49717.0
2023-07-11 13:00:00,19.77,19.82,19.74,19.82,113657.0,19.4531,19.5023,19.4236,19.5023,113657.0
2023-07-11 13:30:00,19.81,19.81,19.75,19.79,64203.0,19.4925,19.4925,19.4335,19.4728,64203.0
2023-07-11 14:00:00,19.79,19.82,19.77,19.82,34936.0,19.4728,19.5023,19.4531,19.5023,34936.0
2023-07-11 14:30:00,19.82,19.85,19.8,19.84,51208.0,19.5023,19.5319,19.4827,19.522,51208.0
2023-07-11 15:00:00,19.84,19.86,19.8,19.82,100799.0,19.522,19.5417,19.4827,19.5023,100799.0
2023-07-11 15:30:00,19.82,19.93,19.79,19.91,411398.0,19.5023,19.6106,19.4728,19.5909,411398.0
2023-07-12 09:30:00,20.16,20.41,20.15,20.23,250774.0,19.8369,20.0829,19.8271,19.9058,250774.0
2023-07-12 10:00:00,20.24,20.3,20.16,20.2,149295.0,19.9156,19.9746,19.8369,19.8762,149295.0
2023-07-12 10:30:00,20.2,20.29,20.19,20.23,99756.0,19.8762,19.9648,19.8664,19.9058,99756.0
2023-07-12 11:00:00,20.23,20.26,20.13,20.16,124087.0,19.9058,19.9353,19.8074,19.8369,124087.0
2023-07-12 11:30:00,20.16,20.21,20.11,20.14,83117.0,19.8369,19.8861,19.7877,19.8172,83117.0
2023-07-12 12:00:00,20.13,20.16,20.1,20.14,51662.0,19.8074,19.8369,19.7779,19.8172,51662.0
2023-07-12 12:30:00,20.14,20.19,20.13,20.18,63854.0,19.8172,19.8664,19.8074,19.8566,63854.0
2023-07-12 13:00:00,20.18,20.23,20.17,20.21,39107.0,19.8566,19.9058,19.8467,19.8861,39107.0
2023-07-12 13:30:00,20.21,20.22,20.18,20.21,48338.0,19.8861,19.8959,19.8566,19.8861,48338.0
2023-07-12 14:00:00,20.21,20.22,20.18,20.19,52092.0,19.8861,19.8959,19.8566,19.8664,52092.0
2023-07-12 14:30:00,20.19,20.22,20.17,20.19,41751.0,19.8664,19.8959,19.8467,19.8664,41751.0
2023-07-12 15:00:00,20.19,20.2,20.12,20.14,96679.0,19.8664,19.8762,19.7975,19.8172,96679.0
2023-07-12 15:30:00,20.14,20.18,20.12,20.17,439278.0,19.8172,19.8566,19.7975,19.8467,439278.0
2023-07-13 09:30:00,20.28,20.34,20.19,20.21,103602.0,19.955,20.014,19.8664,19.8861,103602.0
2023-07-13 10:00:00,20.21,20.26,20.19,20.24,126819.0,19.8861,19.9353,19.8664,19.9156,126819.0
2023-07-13 10:30:00,20.23,20.31,20.23,20.25,40812.0,19.9058,19.9845,19.9058,19.9254,40812.0
2023-07-13 11:00:00,20.25,20.28,20.2,20.27,68881.0,19.9254,19.955,19.8762,19.9451,68881.0
2023-07-13 11:30:00,20.27,20.31,20.27,20.28,36856.0,19.9451,19.9845,19.9451,19.955,36856.0
2023-07-13 12:00:00,20.29,20.35,20.27,20.35,46350.0,19.9648,20.0238,19.9451,20.0238,46350.0
2023-07-13 12:30:00,20.35,20.37,20.3,20.32,38706.0,20.0238,20.0435,19.9746,19.9943,38706.0
2023-07-13 13:00:00,20.32,20.32,20.28,20.3,26519.0,19.9943,19.9943,19.955,19.9746,26519.0
2023-07-13 13:30:00,20.3,20.32,20.29,20.29,15615.0,19.9746,19.9943,19.9648,19.9648,15615.0
2023-07-13 14:00:00,20.3,20.32,20.29,20.3,30320.0,19.9746,19.9943,19.9648,19.9746,30320.0
2023-07-13 14:30:00,20.29,20.33,20.28,20.32,62452.0,19.9648,20.0042,19.955,19.9943,62452.0
2023-07-13 15:00:00,20.31,20.35,20.29,20.31,71037.0,19.9845,20.0238,19.9648,19.9845,71037.0
2023-07-13 15:30:00,20.3,20.36,20.3,20.33,216514.0,19.9746,20.0337,19.9746,20.0042,216514.0
2023-07-14 09:30:00,20.34,20.38,20.25,20.27,75114.0,20.014,20.0534,19.9254,19.9451,75114.0
2023-07-14 10:00:00,20.27,20.27,20.08,20.08,67135.0,19.9451,19.9451,19.7582,19.7582,67135.0
2023-07-14 10:30:00,20.07,20.14,20.03,20.13,49288.0,19.7483,19.8172,19.709,19.8074,49288.0
2023-07-14 11:00:00,20.13,20.16,20.11,20.12,46631.0,19.8074,19.8369,19.7877,19.7975,46631.0
2023-07-14 11:30:00,20.12,20.15,20.09,20.13,27592.0,19.7975,19.8271,19.768,19.8074,27592.0
2023-07-14 12:00:00,20.13,20.16,20.11,20.15,41571.0,19.8074,19.8369,19.7877,19.8271,41571.0
2023-07-14 12:30:00,20.16,20.17,20.13,20.14,29785.0,19.8369,19.8467,19.8074,19.8172,29785.0
2023-07-14 13:00:00,20.15,20.18,20.14,20.18,35148.0,19.8271,19.8566,19.8172,19.8566,35148.0
2023-07-14 13:30:00,20.18,20.28,20.18,20.27,57778.0,19.8566,19.955,19.8566,19.9451,57778.0
2023-07-14 14:00:00,20.27,20.27,20.23,20.25,33002.0,19.9451,19.9451,19.9058,19.9254,33002.0
2023-07-14 14:30:00,20.26,20.27,20.24,20.24,39863.0,19.9353,19.9451,19.9156,19.9156,39863.0
2023-07-14 15:00:00,20.24,20.26,20.16,20.17,172356.0,19.9156,19.9353,19.8369,19.8467,172356.0
2023-07-14 15:30:00,20.17,20.22,20.16,20.22,239535.0,19.8467,19.8959,19.8369,19.8959,239535.0
2023-07-17 09:30:00,20.18,20.22,20.03,20.18,100949.0,19.8566,19.8959,19.709,19.8566,100949.0
2023-07-17 10:00:00,20.18,20.21,20.14,20.17,59028.0,19.8566,19.8861,19.8172,19.8467,59028.0
2023-07-17 10:30:00,20.17,20.17,20.1,20.13,180831.0,19.8467,19.8467,19.7779,19.8074,180831.0
2023-07-17 11:00:00,20.13,20.16,20.12,20.14,39861.0,19.8074,19.8369,19.7975,19.8172,39861.0
2023-07-17 11:30:00,20.15,20.23,20.14,20.21,44509.0,19.8271,19.9058,19.8172,19.8861,44509.0
2023-07-17 12:00:00,20.21,20.24,20.2,20.21,35111.0,19.8861,19.9156,19.8762,19.8861,35111.0
2023-07-17 12:30:00,20.21,20.26,20.2,20.26,28411.0,19.8861,19.9353,19.8762,19.9353,28411.0
2023-07-17 13:00:00,20.26,20.26,20.21,20.23,60364.0,19.9353,19.9353,19.8861,19.9058,60364.0
2023-07-17 13:30:00,20.23,20.29,20.23,20.28,60290.0,19.9058,19.9648,19.9058,19.955,60290.0
2023-07-17 14:00:00,20.29,20.31,20.26,20.3,73388.0,19.9648,19.9845,19.9353,19.9746,73388.0
2023-07-17 14:30:00,20.3,20.37,20.28,20.37,87575.0,19.9746,20.0435,19.955,20.0435,87575.0
2023-07-17 15:00:00,20.37,20.47,20.36,20.46,86272.0,20.0435,20.1419,20.0337,20.1321,86272.0
2023-07-17 15:30:00,20.46,20.47,20.39,20.41,356909.0,20.1321,20.1419,20.0632,20.0829,356909.0
2023-07-18 09:30:00,20.37,20.7,20.36,20.68,99112.0,20.0435,20.3682,20.0337,20.3486,99112.0
2023-07-18 10:00:00,20.68,20.68,20.52,20.56,148520.0,20.3486,20.3486,20.1911,20.2305,148520.0
2023-07-18 10:30:00,20.57,20.57,20.49,20.54,69639.0,20.2403,20.2403,20.1616,20.2108,69639.0
2023-07-18 11:00:00,20.54,20.56,20.49,20.53,35110.0,20.2108,20.2305,20.1616,20.201,35110.0
2023-07-18 11:30:00,20.53,20.53,20.45,20.48,57606.0,20.201,20.201,20.1222,20.1518,57606.0
2023-07-18 12:00:00,20.48,20.49,20.39,20.44,57567.0,20.1518,20.1616,20.0632,20.1124,57567.0
2023-07-18 12:30:00,20.43,20.44,20.4,20.44,38936.0,20.1026,20.1124,20.073,20.1124,38936.0
2023-07-18 13:00:00,20.44,20.47,20.43,20.45,28262.0,20.1124,20.1419,20.1026,20.1222,28262.0
2023-07-18 13:30:00,20.45,20.49,20.44,20.47,37631.0,20.1222,20.1616,20.1124,20.1419,37631.0
2023-07-18 14:00:00,20.47,20.53,20.46,20.53,89838.0,20.1419,20.201,20.1321,20.201,89838.0
2023-07-18 14:30:00,20.52,20.55,20.51,20.54,58014.0,20.1911,20.2206,20.1813,20.2108,58014.0
2023-07-18 15:00:00,20.54,20.61,20.51,20.61,146265.0,20.2108,20.2797,20.1813,20.2797,146265.0
2023-07-18 15:30:00,20.6,20.64,20.56,20.6,387414.0,20.2698,20.3092,20.2305,20.2698,387414.0
2023-07-19 09:30:00,20.55,20.57,20.43,20.49,72976.0,20.2206,20.2403,20.1026,20.1616,72976.0
2023-07-19 10:00:00,20.5,20.51,20.4,20.41,53781.0,20.1714,20.1813,20.073,20.0829,53781.0
2023-07-19 10:30:00,20.41,20.42,20.27,20.29,71439.0,20.0829,20.0927,19.9451,19.9648,71439.0
2023-07-19 11:00:00,20.29,20.31,20.22,20.25,120383.0,19.9648,19.9845,19.8959,19.9254,120383.0
2023-07-19 11:30:00,20.25,20.27,20.22,20.26,160721.0,19.9254,19.9451,19.8959,19.9353,160721.0
2023-07-19 12:00:00,20.26,20.26,20.19,20.24,108260.0,19.9353,19.9353,19.8664,19.9156,108260.0
2023-07-19 12:30:00,20.25,20.25,20.19,20.23,46890.0,19.9254,19.9254,19.8664,19.9058,46890.0
2023-07-19 13:00:00,20.22,20.22,20.17,20.19,51132.0,19.8959,19.8959,19.8467,19.8664,51132.0
2023-07-19 13:30:00,20.19,20.21,20.16,20.19,60530.0,19.8664,19.8861,19.8369,19.8664,60530.0
2023-07-19 14:00:00,20.19,20.21,20.14,20.18,66262.0,19.8664,19.8861,19.8172,19.8566,66262.0
2023-07-19 14:30:00,20.18,20.21,20.17,20.21,39346.0,19.8566,19.8861,19.8467,19.8861,39346.0
2023-07-19 15:00:00,20.2,20.24,20.2,20.23,80621.0,19.8762,19.9156,19.8762,19.9058,80621.0
2023-07-19 15:30:00,20.23,20.24,20.11,20.15,472815.0,19.9058,19.9156,19.7877,19.8271,472815.0
2023-07-20 09:30:00,20.12,20.21,19.92,19.96,114545.0,19.7975,19.8861,19.6007,19.6401,114545.0
2023-07-20 10:00:00,19.97,19.97,19.91,19.96,58109.0,19.6499,19.6499,19.5909,19.6401,58109.0
2023-07-20 10:30:00,19.95,19.96,19.84,19.87,63746.0,19.6303,19.6401,19.522,19.5515,63746.0
2023-07-20 11:00:00,19.88,19.9,19.83,19.86,83461.0,19.5614,19.5811,19.5122,19.5417,83461.0
2023-07-20 11:30:00,19.87,19.95,19.86,19.95,44226.0,19.5515,19.6303,19.5417,19.6303,44226.0
2023-07-20 12:00:00,19.95,19.99,19.92,19.95,73157.0,19.6303,19.6696,19.6007,19.6303,73157.0
2023-07-20 12:30:00,19.95,19.95,19.76,19.76,123552.0,19.6303,19.6303,19.4433,19.4433,123552.0
2023-07-20 13:00:00,19.77,19.86,19.74,19.85,103384.0,19.4531,19.5417,19.4236,19.5319,103384.0
2023-07-20 13:30:00,19.84,19.87,19.81,19.85,46387.0,19.522,19.5515,19.4925,19.5319,46387.0
2023-07-20 14:00:00,19.85,19.93,19.83,19.84,122521.0,19.5319,19.6106,19.5122,19.522,122521.0
2023-07-20 14:30:00,19.83,19.84,19.78,19.82,236206.0,19.5122,19.522,19.463,19.5023,236206.0
2023-07-20 15:00:00,19.82,19.86,19.8,19.82,108074.0,19.5023,19.5417,19.4827,19.5023,108074.0
2023-07-20 15:30:00,19.82,19.91,19.81,19.88,438298.0,19.5023,19.5909,19.4925,19.5614,438298.0
2023-07-21 09:30:00,19.96,19.97,19.69,19.69,151357.0,19.6401,19.6499,19.3744,19.3744,151357.0
2023-07-21 10:00:00,19.7,19.85,19.7,19.76,78442.0,19.3843,19.5319,19.3843,19.4433,78442.0
2023-07-21 10:30:00,19.75,19.77,19.68,19.73,153319.0,19.4335,19.4531,19.3646,19.4138,153319.0
2023-07-21 11:00:00,19.74,19.78,19.72,19.77,66405.0,19.4236,19.463,19.4039,19.4531,66405.0
2023-07-21 11:30:00,19.77,19.79,19.71,19.73,93336.0,19.4531,19.4728,19.3941,19.4138,93336.0
2023-07-21 12:00:00,19.73,19.74,19.66,19.66,51128.0,19.4138,19.4236,19.3449,19.3449,51128.0
2023-07-21 12:30:00,19.66,19.66,19.61,19.62,67448.0,19.3449,19.3449,19.2957,19.3055,67448.0
2023-07-21 13:00:00,19.62,19.67,19.61,19.66,59947.0,19.3055,19.3547,19.2957,19.3449,59947.0
2023-07-21 13:30:00,19.66,19.68,19.63,19.65,71817.0,19.3449,19.3646,19.3154,19.3351,71817.0
2023-07-21 14:00:00,19.65,19.7,19.64,19.7,98485.0,19.3351,19.3843,19.3252,19.3843,98485.0
2023-07-21 14:30:00,19.7,19.71,19.66,19.69,112678.0,19.3843,19.3941,19.3449,19.3744,112678.0
2023-07-21 15:00:00,19.69,19.73,19.68,19.73,238172.0,19.3744,19.4138,19.3646,19.4138,238172.0
2023-07-21 15:30:00,19.73,19.73,19.63,19.64,640862.0,19.4138,19.4138,19.3154,19.3252,640862.0
2023-07-24 09:30:00,19.65,19.79,19.5,19.51,88727.0,19.3351,19.4728,19.1875,19.1973,88727.0
2023-07-24 10:00:00,19.5,19.58,19.42,19.57,91246.0,19.1875,19.2662,19.1088,19.2563,91246.0
2023-07-24 10:30:00,19.57,19.58,19.48,19.48,189468.0,19.2563,19.2662,19.1678,19.1678,189468.0
2023-07-24 11:00:00,19.48,19.51,19.45,19.48,92744.0,19.1678,19.1973,19.1383,19.1678,92744.0
2023-07-24 11:30:00,19.48,19.48,19.43,19.46,92497.0,19.1678,19.1678,19.1186,19.1481,92497.0
2023-07-24 12:00:00,19.46,19.49,19.36,19.36,115494.0,19.1481,19.1776,19.0497,19.0497,115494.0
2023-07-24 12:30:00,19.37,19.37,19.3,19.32,62784.0,19.0596,19.0596,18.9907,19.0104,62784.0
2023-07-24 13:00:00,19.32,19.39,19.31,19.39,70798.0,19.0104,19.0792,19.0005,19.0792,70798.0
2023-07-24 13:30:00,19.39,19.39,19.34,19.35,79673.0,19.0792,19.0792,19.03,19.0399,79673.0
2023-07-24 14:00:00,19.35,19.38,19.35,19.37,59372.0,19.0399,19.0694,19.0399,19.0596,59372.0
2023-07-24 14:30:00,19.36,19.36,19.29,19.3,80019.0,19.0497,19.0497,18.9808,18.9907,80019.0
2023-07-24 15:00:00,19.3,19.32,19.28,19.29,126102.0,18.9907,19.0104,18.971,18.9808,126102.0
2023-07-24 15:30:00,19.29,19.36,19.28,19.34,619644.0,18.9808,19.0497,18.971,19.03,619644.0
2023-07-25 09:30:00,19.3,19.38,19.22,19.26,89641.0,18.9907,19.0694,18.912,18.9513,89641.0
2023-07-25 10:00:00,19.26,19.34,19.24,19.3,94297.0,18.9513,19.03,18.9316,18.9907,94297.0
2023-07-25 10:30:00,19.3,19.37,19.27,19.33,120622.0,18.9907,19.0596,18.9612,19.0202,120622.0
2023-07-25 11:00:00,19.32,19.33,19.22,19.24,57404.0,19.0104,19.0202,18.912,18.9316,57404.0
2023-07-25 11:30:00,19.23,19.25,19.18,19.18,44178.0,18.9218,18.9415,18.8726,18.8726,44178.0
2023-07-25 12:00:00,19.19,19.29,19.18,19.28,39075.0,18.8824,18.9808,18.8726,18.971,39075.0
2023-07-25 12:30:00,19.28,19.33,19.27,19.32,56709.0,18.971,19.0202,18.9612,19.0104,56709.0
2023-07-25 13:00:00,19.32,19.39,19.3,19.39,52090.0,19.0104,19.0792,18.9907,19.0792,52090.0
2023-07-25 13:30:00,19.39,19.41,19.36,19.41,46597.0,19.0792,19.0989,19.0497,19.0989,46597.0
2023-07-25 14:00:00,19.41,19.41,19.38,19.39,44028.0,19.0989,19.0989,19.0694,19.0792,44028.0
2023-07-25 14:30:00,19.39,19.4,19.28,19.29,266086.0,19.0792,19.0891,18.971,18.9808,266086.0
2023-07-25 15:00:00,19.29,19.36,19.26,19.32,232008.0,18.9808,19.0497,18.9513,19.0104,232008.0
2023-07-25 15:30:00,19.32,19.36,19.27,19.27,572357.0,19.0104,19.0497,18.9612,18.9612,572357.0
2023-07-26 09:30:00,19.27,19.47,19.25,19.29,88623.0,18.9612,19.1579,18.9415,18.9808,88623.0
2023-07-26 10:00:00,19.3,19.31,19.23,19.27,65130.0,18.9907,19.0005,18.9218,18.9612,65130.0
2023-07-26 10:30:00,19.27,19.29,19.21,19.21,45325.0,18.9612,18.9808,18.9021,18.9021,45325.0
2023-07-26 11:00:00,19.21,19.25,19.18,19.19,46127.0,18.9021,18.9415,18.8726,18.8824,46127.0
2023-07-26 11:30:00,19.19,19.19,19.14,19.16,43336.0,18.8824,18.8824,18.8332,18.8529,43336.0
2023-07-26 12:00:00,19.15,19.16,19.11,19.12,22416.0,18.8431,18.8529,18.8037,18.8136,22416.0
2023-07-26 12:30:00,19.1,19.13,19.09,19.1,40757.0,18.7939,18.8234,18.784,18.7939,40757.0
2023-07-26 13:00:00,19.1,19.15,19.09,19.14,33967.0,18.7939,18.8431,18.784,18.8332,33967.0
2023-07-26 13:30:00,19.14,19.14,19.13,19.14,17595.0,18.8332,18.8332,18.8234,18.8332,17595.0
2023-07-26 14:00:00,19.13,19.2,19.1,19.13,105217.0,18.8234,18.8923,18.7939,18.8234,105217.0
2023-07-26 14:30:00,19.13,19.25,19.12,19.23,88228.0,18.8234,18.9415,18.8136,18.9218,88228.0
2023-07-26 15:00:00,19.23,19.25,19.13,19.19,87488.0,18.9218,18.9415,18.8234,18.8824,87488.0
2023-07-26 15:30:00,19.2,19.22,19.16,19.22,286256.0,18.8923,18.912,18.8529,18.912,286256.0
2023-07-27 09:30:00,19.45,19.51,19.35,19.45,245620.0,19.1383,19.1973,19.0399,19.1383,245620.0
2023-07-27 10:00:00,19.45,19.52,19.42,19.46,181210.0,19.1383,19.2071,19.1088,19.1481,181210.0
2023-07-27 10:30:00,19.46,19.55,19.44,19.45,86553.0,19.1481,19.2367,19.1284,19.1383,86553.0
2023-07-27 11:00:00,19.45,19.46,19.39,19.43,118023.0,19.1383,19.1481,19.0792,19.1186,118023.0
2023-07-27 11:30:00,19.43,19.44,19.37,19.38,71383.0,19.1186,19.1284,19.0596,19.0694,71383.0
2023-07-27 12:00:00,19.38,19.39,19.3,19.35,78270.0,19.0694,19.0792,18.9907,19.0399,78270.0
2023-07-27 12:30:00,19.35,19.43,19.34,19.43,47805.0,19.0399,19.1186,19.03,19.1186,47805.0
2023-07-27 13:00:00,19.43,19.44,19.35,19.39,61829.0,19.1186,19.1284,19.0399,19.0792,61829.0
2023-07-27 13:30:00,19.38,19.39,19.31,19.35,56257.0,19.0694,19.0792,19.0005,19.0399,56257.0
2023-07-27 14:00:00,19.35,19.37,19.26,19.27,87466.0,19.0399,19.0596,18.9513,18.9612,87466.0
2023-07-27 14:30:00,19.27,19.28,19.23,19.26,84818.0,18.9612,18.971,18.9218,18.9513,84818.0
2023-07-27 15:00:00,19.25,19.29,19.23,19.27,142253.0,18.9415,18.9808,18.9218,18.9612,142253.0
2023-07-27 15:30:00,19.27,19.28,19.2,19.27,350079.0,18.9612,18.971,18.8923,18.9612,350079.0
2023-07-28 09:30:00,19.56,19.57,19.38,19.41,97828.0,19.2465,19.2563,19.0694,19.0989,97828.0
2023-07-28 10:00:00,19.42,19.42,19.29,19.3,53074.0,19.1088,19.1088,18.9808,18.9907,53074.0
2023-07-28 10:30:00,19.3,19.35,19.29,19.34,32759.0,18.9907,19.0399,18.9808,19.03,32759.0
2023-07-28 11:00:00,19.34,19.36,19.3,19.34,39720.0,19.03,19.0497,18.9907,19.03,39720.0
2023-07-28 11:30:00,19.33,19.39,19.33,19.38,33888.0,19.0202,19.0792,19.0202,19.0694,33888.0
2023-07-28 12:00:00,19.38,19.38,19.32,19.32,36385.0,19.0694,19.0694,19.0104,19.0104,36385.0
2023-07-28 12:30:00,19.33,19.34,19.3,19.31,27176.0,19.0202,19.03,18.9907,19.0005,27176.0
2023-07-28 13:00:00,19.3,19.3,19.24,19.27,29077.0,18.9907,18.9907,18.9316,18.9612,29077.0
2023-07-28 13:30:00,19.26,19.27,19.2,19.27,37632.0,18.9513,18.9612,18.8923,18.9612,37632.0
2023-07-28 14:00:00,19.27,19.33,19.24,19.32,125839.0,18.9612,19.0202,18.9316,19.0104,125839.0
2023-07-28 14:30:00,19.32,19.37,19.31,19.35,88908.0,19.0104,19.0596,19.0005,19.0399,88908.0
2023-07-28 15:00:00,19.36,19.38,19.33,19.33,140378.0,19.0497,19.0694,19.0202,19.0202,140378.0
2023-07-28 15:30:00,19.33,19.39,19.31,19.38,352227.0,19.0202,19.0792,19.0005,19.0694,352227.0
2023-07-31 09:30:00,19.38,19.61,19.37,19.59,283188.0,19.0694,19.2957,19.0596,19.276,283188.0
2023-07-31 10:00:00,19.59,19.7,19.56,19.62,111879.0,19.276,19.3843,19.2465,19.3055,111879.0
2023-07-31 10:30:00,19.62,19.73,19.61,19.67,100152.0,19.3055,19.4138,19.2957,19.3547,100152.0
2023-07-31 11:00:00,19.67,19.77,19.66,19.77,141045.0,19.3547,19.4531,19.3449,19.4531,141045.0
2023-07-31 11:30:00,19.76,19.77,19.71,19.73,73393.0,19.4433,19.4531,19.3941,19.4138,73393.0
2023-07-31 12:00:00,19.73,19.74,19.66,19.67,48749.0,19.4138,19.4236,19.3449,19.3547,48749.0
2023-07-31 12:30:00,19.67,19.67,19.62,19.64,41403.0,19.3547,19.3547,19.3055,19.3252,41403.0
2023-07-31 13:00:00,19.64,19.71,19.61,19.7,67032.0,19.3252,19.3941,19.2957,19.3843,67032.0
2023-07-31 13:30:00,19.69,19.74,19.69,19.73,43785.0,19.3744,19.4236,19.3744,19.4138,43785.0
2023-07-31 14:00:00,19.73,19.75,19.73,19.75,59241.0,19.4138,19.4335,19.4138,19.4335,59241.0
2023-07-31 14:30:00,19.74,19.75,19.68,19.75,118290.0,19.4236,19.4335,19.3646,19.4335,118290.0
2023-07-31 15:00:00,19.75,19.85,19.74,19.82,271731.0,19.4335,19.5319,19.4236,19.5023,271731.0
2023-07-31 15:30:00,19.82,19.88,19.77,19.83,809714.0,19.5023,19.5614,19.4531,19.5122,809714.0
2023-08-01 09:30:00,19.72,19.81,19.52,19.81,159765.0,19.4039,19.4925,19.2071,19.4925,159765.0
2023-08-01 10:00:00,19.81,19.83,19.71,19.71,144842.0,19.4925,19.5122,19.3941,19.3941,144842.0
2023-08-01 10:30:00,19.71,19.81,19.61,19.78,104370.0,19.3941,19.4925,19.2957,19.463,104370.0
2023-08-01 11:00:00,19.78,19.93,19.78,19.91,89870.0,19.463,19.6106,19.463,19.5909,89870.0
2023-08-01 11:30:00,19.92,19.95,19.82,19.89,115101.0,19.6007,19.6303,19.5023,19.5712,115101.0
2023-08-01 12:00:00,19.89,19.92,19.82,19.84,72163.0,19.5712,19.6007,19.5023,19.522,72163.0
2023-08-01 12:30:00,19.84,19.88,19.81,19.87,105483.0,19.522,19.5614,19.4925,19.5515,105483.0
2023-08-01 13:00:00,19.87,19.87,19.79,19.82,42709.0,19.5515,19.5515,19.4728,19.5023,42709.0
2023-08-01 13:30:00,19.82,19.85,19.78,19.84,75346.0,19.5023,19.5319,19.463,19.522,75346.0
2023-08-01 14:00:00,19.84,19.85,19.82,19.85,54225.0,19.522,19.5319,19.5023,19.5319,54225.0
2023-08-01 14:30:00,19.85,19.87,19.84,19.85,63736.0,19.5319,19.5515,19.522,19.5319,63736.0
2023-08-01 15:00:00,19.86,19.93,19.85,19.91,99794.0,19.5417,19.6106,19.5319,19.5909,99794.0
2023-08-01 15:30:00,19.91,19.91,19.81,19.82,452748.0,19.5909,19.5909,19.4925,19.5023,452748.0
2023-08-02 09:30:00,19.7,19.73,19.49,19.61,117415.0,19.3843,19.4138,19.1776,19.2957,117415.0
2023-08-02 10:00:00,19.61,19.62,19.38,19.6,90013.0,19.2957,19.3055,19.0694,19.2859,90013.0
2023-08-02 10:30:00,19.6,19.61,19.47,19.5,61705.0,19.2859,19.2957,19.1579,19.1875,61705.0
2023-08-02 11:00:00,19.5,19.56,19.48,19.55,48253.0,19.1875,19.2465,19.1678,19.2367,48253.0
2023-08-02 11:30:00,19.55,19.6,19.52,19.55,46182.0,19.2367,19.2859,19.2071,19.2367,46182.0
2023-08-02 12:00:00,19.54,19.55,19.48,19.5,61265.0,19.2268,19.2367,19.1678,19.1875,61265.0
2023-08-02 12:30:00,19.51,19.6,19.49,19.55,32511.0,19.1973,19.2859,19.1776,19.2367,32511.0
2023-08-02 13:00:00,19.56,19.62,19.56,19.6,33686.0,19.2465,19.3055,19.2465,19.2859,33686.0
2023-08-02 13:30:00,19.61,19.65,19.59,19.64,52312.0,19.2957,19.3351,19.276,19.3252,52312.0
2023-08-02 14:00:00,19.64,19.67,19.6,19.66,74387.0,19.3252,19.3547,19.2859,19.3449,74387.0
2023-08-02 14:30:00,19.66,19.67,19.64,19.66,42356.0,19.3449,19.3547,19.3252,19.3449,42356.0
2023-08-02 15:00:00,19.66,19.69,19.62,19.63,87281.0,19.3449,19.3744,19.3055,19.3154,87281.0
2023-08-02 15:30:00,19.63,19.69,19.62,19.66,252415.0,19.3154,19.3744,19.3055,19.3449,252415.0
2023-08-03 09:30:00,19.49,19.68,19.49,19.53,179564.0,19.1776,19.3646,19.1776,19.217,179564.0
2023-08-03 10:00:00,19.54,19.59,19.43,19.46,223937.0,19.2268,19.276,19.1186,19.1481,223937.0
2023-08-03 10:30:00,19.46,19.52,19.42,19.52,142822.0,19.1481,19.2071,19.1088,19.2071,142822.0
2023-08-03 11:00:00,19.52,19.62,19.5,19.62,103562.0,19.2071,19.3055,19.1875,19.3055,103562.0
2023-08-03 11:30:00,19.62,19.71,19.6,19.7,115908.0,19.3055,19.3941,19.2859,19.3843,115908.0
2023-08-03 12:00:00,19.7,19.78,19.67,19.78,123734.0,19.3843,19.463,19.3547,19.463,123734.0
2023-08-03 12:30:00,19.78,19.82,19.73,19.79,120118.0,19.463,19.5023,19.4138,19.4728,120118.0
2023-08-03 13:00:00,19.78,19.79,19.7,19.71,78308.0,19.463,19.4728,19.3843,19.3941,78308.0
2023-08-03 13:30:00,19.71,19.72,19.65,19.66,82571.0,19.3941,19.4039,19.3351,19.3449,82571.0
2023-08-03 14:00:00,19.67,19.67,19.63,19.67,75013.0,19.3547,19.3547,19.3154,19.3547,75013.0
2023-08-03 14:30:00,19.67,19.72,19.66,19.71,89839.0,19.3547,19.4039,19.3449,19.3941,89839.0
2023-08-03 15:00:00,19.71,19.78,19.69,19.77,134385.0,19.3941,19.463,19.3744,19.4531,134385.0
2023-08-03 15:30:00,19.77,19.79,19.7,19.71,384975.0,19.4531,19.4728,19.3843,19.3941,384975.0
2023-08-04 09:30:00,19.7,19.85,19.68,19.74,95400.0,19.3843,19.5319,19.3646,19.4236,95400.0
2023-08-04 10:00:00,19.74,19.93,19.7,19.93,127383.0,19.4236,19.6106,19.3843,19.6106,127383.0
2023-08-04 10:30:00,19.93,20.24,19.92,20.2,184885.0,19.6106,19.9156,19.6007,19.8762,184885.0
2023-08-04 11:00:00,20.2,20.2,20.12,20.18,106395.0,19.8762,19.8762,19.7975,19.8566,106395.0
2023-08-04 11:30:00,20.18,20.24,20.14,20.24,120525.0,19.8566,19.9156,19.8172,19.9156,120525.0
2023-08-04 12:00:00,20.23,20.27,20.21,20.26,144652.0,19.9058,19.9451,19.8861,19.9353,144652.0
2023-08-04 12:30:00,20.26,20.26,20.18,20.2,61815.0,19.9353,19.9353,19.8566,19.8762,61815.0
2023-08-04 13:00:00,20.2,20.2,20.09,20.1,82297.0,19.8762,19.8762,19.768,19.7779,82297.0
2023-08-04 13:30:00,20.1,20.11,20.02,20.05,102071.0,19.7779,19.7877,19.6991,19.7287,102071.0
2023-08-04 14:00:00,20.05,20.05,19.95,19.97,108245.0,19.7287,19.7287,19.6303,19.6499,108245.0
2023-08-04 14:30:00,19.96,19.97,19.9,19.9,94790.0,19.6401,19.6499,19.5811,19.5811,94790.0
2023-08-04 15:00:00,19.9,19.94,19.88,19.9,124648.0,19.5811,19.6204,19.5614,19.5811,124648.0
2023-08-04 15:30:00,19.9,19.92,19.81,19.89,465666.0,19.5811,19.6007,19.4925,19.5712,465666.0
2023-08-07 09:30:00,20.03,20.16,19.97,20.07,157331.0,19.709,19.8369,19.6499,19.7483,157331.0
2023-08-07 10:00:00,20.08,20.27,20.06,20.26,183345.0,19.7582,19.9451,19.7385,19.9353,183345.0
2023-08-07 10:30:00,20.27,20.32,20.2,20.31,162254.0,19.9451,19.9943,19.8762,19.9845,162254.0
2023-08-07 11:00:00,20.3,20.35,20.25,20.3,85611.0,19.9746,20.0238,19.9254,19.9746,85611.0
2023-08-07 11:30:00,20.3,20.37,20.26,20.35,74534.0,19.9746,20.0435,19.9353,20.0238,74534.0
2023-08-07 12:00:00,20.36,20.36,20.25,20.28,78947.0,20.0337,20.0337,19.9254,19.955,78947.0
2023-08-07 12:30:00,20.28,20.31,20.24,20.3,63108.0,19.955,19.9845,19.9156,19.9746,63108.0
2023-08-07 13:00:00,20.3,20.3,20.22,20.23,71899.0,19.9746,19.9746,19.8959,19.9058,71899.0
2023-08-07 13:30:00,20.22,20.24,20.2,20.22,84303.0,19.8959,19.9156,19.8762,19.8959,84303.0
2023-08-07 14:00:00,20.21,20.24,20.19,20.2,67034.0,19.8861,19.9156,19.8664,19.8762,67034.0
2023-08-07 14:30:00,20.2,20.22,20.15,20.18,80352.0,19.8762,19.8959,19.8271,19.8566,80352.0
2023-08-07 15:00:00,20.18,20.2,20.12,20.12,166167.0,19.8566,19.8762,19.7975,19.7975,166167.0
2023-08-07 15:30:00,20.12,20.24,20.11,20.22,703242.0,19.7975,19.9156,19.7877,19.8959,703242.0
2023-08-08 09:30:00,20.08,20.25,20.0,20.21,139504.0,19.7582,19.9254,19.6795,19.8861,139504.0
2023-08-08 10:00:00,20.19,20.32,20.16,20.31,369911.0,19.8664,19.9943,19.8369,19.9845,369911.0
2023-08-08 10:30:00,20.31,20.32,20.22,20.23,154934.0,19.9845,19.9943,19.8959,19.9058,154934.0
2023-08-08 11:00:00,20.23,20.26,20.16,20.26,131985.0,19.9058,19.9353,19.8369,19.9353,131985.0
2023-08-08 11:30:00,20.25,20.27,20.15,20.15,83182.0,19.9254,19.9451,19.8271,19.8271,83182.0
2023-08-08 12:00:00,20.15,20.18,20.1,20.16,65913.0,19.8271,19.8566,19.7779,19.8369,65913.0
2023-08-08 12:30:00,20.16,20.21,20.15,20.17,82227.0,19.8369,19.8861,19.8271,19.8467,82227.0
2023-08-08 13:00:00,20.18,20.22,20.17,20.19,99569.0,19.8566,19.8959,19.8467,19.8664,99569.0
2023-08-08 13:30:00,20.2,20.25,20.17,20.23,68780.0,19.8762,19.9254,19.8467,19.9058,68780.0
2023-08-08 14:00:00,20.23,20.34,20.23,20.33,103730.0,19.9058,20.014,19.9058,20.0042,103730.0
2023-08-08 14:30:00,20.34,20.37,20.3,20.36,96231.0,20.014,20.0435,19.9746,20.0337,96231.0
2023-08-08 15:00:00,20.36,20.39,20.31,20.38,221314.0,20.0337,20.0632,19.9845,20.0534,221314.0
2023-08-08 15:30:00,20.38,20.39,20.33,20.37,559010.0,20.0534,20.0632,20.0042,20.0435,559010.0
2023-08-09 09:30:00,20.44,20.48,20.31,20.43,97677.0,20.1124,20.1518,19.9845,20.1026,97677.0
2023-08-09 10:00:00,20.43,20.56,20.42,20.55,149561.0,20.1026,20.2305,20.0927,20.2206,149561.0
2023-08-09 10:30:00,20.55,20.59,20.44,20.45,100931.0,20.2206,20.26,20.1124,20.1222,100931.0
2023-08-09 11:00:00,20.44,20.45,20.3,20.3,97385.0,20.1124,20.1222,19.9746,19.9746,97385.0
2023-08-09 11:30:00,20.3,20.33,20.22,20.25,96518.0,19.9746,20.0042,19.8959,19.9254,96518.0
2023-08-09 12:00:00,20.25,20.4,20.24,20.36,163321.0,19.9254,20.073,19.9156,20.0337,163321.0
2023-08-09 12:30:00,20.36,20.4,20.32,20.39,73061.0,20.0337,20.073,19.9943,20.0632,73061.0
2023-08-09 13:00:00,20.39,20.42,20.37,20.39,75657.0,20.0632,20.0927,20.0435,20.0632,75657.0
2023-08-09 13:30:00,20.4,20.47,20.4,20.44,88771.0,20.073,20.1419,20.073,20.1124,88771.0
2023-08-09 14:00:00,20.43,20.48,20.41,20.46,86238.0,20.1026,20.1518,20.0829,20.1321,86238.0
2023-08-09 14:30:00,20.46,20.49,20.43,20.45,127125.0,20.1321,20.1616,20.1026,20.1222,127125.0
2023-08-09 15:00:00,20.46,20.47,20.41,20.43,135288.0,20.1321,20.1419,20.0829,20.1026,135288.0
2023-08-09 15:30:00,20.43,20.44,20.33,20.35,571226.0,20.1026,20.1124,20.0042,20.0238,571226.0
2023-08-10 09:30:00,20.4,20.61,20.4,20.52,162766.0,20.073,20.2797,20.073,20.1911,162766.0
2023-08-10 10:00:00,20.53,20.57,20.47,20.53,120650.0,20.201,20.2403,20.1419,20.201,120650.0
2023-08-10 10:30:00,20.53,20.56,20.37,20.47,233622.0,20.201,20.2305,20.0435,20.1419,233622.0
2023-08-10 11:00:00,20.48,20.48,20.36,20.4,147381.0,20.1518,20.1518,20.0337,20.073,147381.0
2023-08-10 11:30:00,20.4,20.46,20.32,20.39,99482.0,20.073,20.1321,19.9943,20.0632,99482.0
2023-08-10 12:00:00,20.38,20.41,20.32,20.36,91326.0,20.0534,20.0829,19.9943,20.0337,91326.0
2023-08-10 12:30:00,20.35,20.4,20.29,20.3,82963.0,20.0238,20.073,19.9648,19.9746,82963.0
2023-08-10 13:00:00,20.29,20.3,20.23,20.24,95778.0,19.9648,19.9746,19.9058,19.9156,95778.0
2023-08-10 13:30:00,20.23,20.26,20.16,20.19,135526.0,19.9058,19.9353,19.8369,19.8664,135526.0
2023-08-10 14:00:00,20.19,20.28,20.18,20.25,132503.0,19.8664,19.955,19.8566,19.9254,132503.0
2023-08-10 14:30:00,20.25,20.26,20.14,20.21,506483.0,19.9254,19.9353,19.8172,19.8861,506483.0
2023-08-10 15:00:00,20.21,20.22,20.14,20.16,187256.0,19.8861,19.8959,19.8172,19.8369,187256.0
2023-08-10 15:30:00,20.15,20.35,20.12,20.31,970057.0,19.8271,20.0238,19.7975,19.9845,970057.0
2023-08-11 09:30:00,20.64,21.27,20.41,21.12,577634.0,20.3092,20.9291,20.0829,20.7815,577634.0
2023-08-11 10:00:00,21.12,21.23,21.03,21.17,369538.0,20.7815,20.8897,20.6929,20.8307,369538.0
2023-08-11 10:30:00,21.18,21.19,20.99,21.0,336493.0,20.8405,20.8504,20.6536,20.6634,336493.0
2023-08-11 11:00:00,21.01,21.01,20.84,20.95,207952.0,20.6733,20.6733,20.506,20.6142,207952.0
2023-08-11 11:30:00,20.95,20.97,20.83,20.94,177073.0,20.6142,20.6339,20.4962,20.6044,177073.0
2023-08-11 12:00:00,20.93,21.17,20.93,21.16,183529.0,20.5946,20.8307,20.5946,20.8209,183529.0
2023-08-11 12:30:00,21.15,21.15,21.02,21.1,183286.0,20.811,20.811,20.6831,20.7618,183286.0
2023-08-11 13:00:00,21.11,21.18,21.07,21.1,164651.0,20.7717,20.8405,20.7323,20.7618,164651.0
2023-08-11 13:30:00,21.1,21.2,21.09,21.18,125242.0,20.7618,20.8602,20.752,20.8405,125242.0
2023-08-11 14:00:00,21.18,21.25,21.17,21.25,115603.0,20.8405,20.9094,20.8307,20.9094,115603.0
2023-08-11 14:30:00,21.25,21.29,21.23,21.29,121078.0,20.9094,20.9488,20.8897,20.9488,121078.0
2023-08-11 15:00:00,21.29,21.29,21.19,21.22,256507.0,20.9488,20.9488,20.8504,20.8799,256507.0
2023-08-11 15:30:00,21.23,21.26,21.18,21.24,814949.0,20.8897,20.9193,20.8405,20.8996,814949.0
2023-08-14 09:30:00,21.23,21.27,21.06,21.21,328486.0,20.8897,20.9291,20.7225,20.8701,328486.0
2023-08-14 10:00:00,21.21,21.47,21.2,21.46,223723.0,20.8701,21.1259,20.8602,21.1161,223723.0
2023-08-14 10:30:00,21.46,21.64,21.46,21.49,253207.0,21.1161,21.2932,21.1161,21.1456,253207.0
2023-08-14 11:00:00,21.5,21.51,21.41,21.47,278285.0,21.1554,21.1653,21.0669,21.1259,278285.0
2023-08-14 11:30:00,21.47,21.53,21.43,21.5,251911.0,21.1259,21.1849,21.0865,21.1554,251911.0
2023-08-14 12:00:00,21.51,21.51,21.43,21.48,167647.0,21.1653,21.1653,21.0865,21.1357,167647.0
2023-08-14 12:30:00,21.49,21.54,21.47,21.52,195018.0,21.1456,21.1948,21.1259,21.1751,195018.0
2023-08-14 13:00:00,21.53,21.53,21.48,21.5,147095.0,21.1849,21.1849,21.1357,21.1554,147095.0
2023-08-14 13:30:00,21.5,21.51,21.47,21.5,64523.0,21.1554,21.1653,21.1259,21.1554,64523.0
2023-08-14 14:00:00,21.5,21.5,21.45,21.48,62037.0,21.1554,21.1554,21.1062,21.1357,62037.0
2023-08-14 14:30:00,21.48,21.55,21.45,21.55,158959.0,21.1357,21.2046,21.1062,21.2046,158959.0
2023-08-14 15:00:00,21.55,21.6,21.52,21.54,179824.0,21.2046,21.2538,21.1751,21.1948,179824.0
2023-08-14 15:30:00,21.55,21.65,21.54,21.63,547071.0,21.2046,21.303,21.1948,21.2833,547071.0
2023-08-15 09:30:00,21.34,21.39,20.94,20.96,549863.0,20.998,21.0472,20.6044,20.6241,549863.0
2023-08-15 10:00:00,20.96,21.02,20.89,20.96,210935.0,20.6241,20.6831,20.5552,20.6241,210935.0
2023-08-15 10:30:00,20.95,21.02,20.85,21.02,137918.0,20.6142,20.6831,20.5158,20.6831,137918.0
2023-08-15 11:00:00,21.01,21.09,21.01,21.05,147811.0,20.6733,20.752,20.6733,20.7126,147811.0
2023-08-15 11:30:00,21.05,21.1,21.03,21.04,85036.0,20.7126,20.7618,20.6929,20.7028,85036.0
2023-08-15 12:00:00,21.04,21.05,20.87,20.93,140160.0,20.7028,20.7126,20.5355,20.5946,140160.0
2023-08-15 12:30:00,20.94,20.94,20.86,20.89,37558.0,20.6044,20.6044,20.5257,20.5552,37558.0
2023-08-15 13:00:00,20.89,21.01,20.89,20.98,92338.0,20.5552,20.6733,20.5552,20.6437,92338.0
2023-08-15 13:30:00,20.98,21.02,20.97,21.02,91217.0,20.6437,20.6831,20.6339,20.6831,91217.0
2023-08-15 14:00:00,21.02,21.04,21.0,21.03,55209.0,20.6831,20.7028,20.6634,20.6929,55209.0
2023-08-15 14:30:00,21.03,21.08,21.02,21.05,71046.0,20.6929,20.7421,20.6831,20.7126,71046.0
2023-08-15 15:00:00,21.05,21.08,20.95,20.95,94714.0,20.7126,20.7421,20.6142,20.6142,94714.0
2023-08-15 15:30:00,20.95,20.96,20.89,20.9,436986.0,20.6142,20.6241,20.5552,20.565,436986.0
2023-08-16 09:30:00,21.0,21.53,20.94,21.28,602280.0,20.6634,21.1849,20.6044,20.9389,602280.0
2023-08-16 10:00:00,21.28,21.3,21.14,21.27,239134.0,20.9389,20.9586,20.8012,20.9291,239134.0
2023-08-16 10:30:00,21.27,21.32,21.2,21.31,128901.0,20.9291,20.9783,20.8602,20.9685,128901.0
2023-08-16 11:00:00,21.31,21.33,21.2,21.24,117541.0,20.9685,20.9881,20.8602,20.8996,117541.0
2023-08-16 11:30:00,21.23,21.25,21.17,21.2,94686.0,20.8897,20.9094,20.8307,20.8602,94686.0
2023-08-16 12:00:00,21.19,21.24,21.11,21.17,107869.0,20.8504,20.8996,20.7717,20.8307,107869.0
2023-08-16 12:30:00,21.16,21.21,21.15,21.2,73367.0,20.8209,20.8701,20.811,20.8602,73367.0
2023-08-16 13:00:00,21.2,21.25,21.09,21.13,125427.0,20.8602,20.9094,20.752,20.7913,125427.0
2023-08-16 13:30:00,21.14,21.16,21.1,21.1,110826.0,20.8012,20.8209,20.7618,20.7618,110826.0
2023-08-16 14:00:00,21.1,21.22,21.02,21.2,227764.0,20.7618,20.8799,20.6831,20.8602,227764.0
2023-08-16 14:30:00,21.2,21.24,21.13,21.16,77457.0,20.8602,20.8996,20.7913,20.8209,77457.0
2023-08-16 15:00:00,21.15,21.16,21.09,21.14,164447.0,20.811,20.8209,20.752,20.8012,164447.0
2023-08-16 15:30:00,21.14,21.2,21.09,21.1,566410.0,20.8012,20.8602,20.752,20.7618,566410.0
2023-08-17 09:30:00,21.11,21.22,20.88,20.92,283599.0,20.7717,20.8799,20.5454,20.5847,283599.0
2023-08-17 10:00:00,20.92,21.0,20.9,20.98,192986.0,20.5847,20.6634,20.565,20.6437,192986.0
2023-08-17 10:30:00,20.98,21.17,20.93,21.13,254300.0,20.6437,20.8307,20.5946,20.7913,254300.0
2023-08-17 11:00:00,21.13,21.19,21.04,21.06,198083.0,20.7913,20.8504,20.7028,20.7225,198083.0
2023-08-17 11:30:00,21.06,21.15,21.01,21.05,138036.0,20.7225,20.811,20.6733,20.7126,138036.0
2023-08-17 12:00:00,21.04,21.09,21.01,21.08,100327.0,20.7028,20.752,20.6733,20.7421,100327.0
2023-08-17 12:30:00,21.08,21.1,21.02,21.07,94988.0,20.7421,20.7618,20.6831,20.7323,94988.0
2023-08-17 13:00:00,21.07,21.09,21.0,21.03,66986.0,20.7323,20.752,20.6634,20.6929,66986.0
2023-08-17 13:30:00,21.03,21.03,20.96,20.98,60813.0,20.6929,20.6929,20.6241,20.6437,60813.0
2023-08-17 14:00:00,20.98,20.99,20.85,20.88,110545.0,20.6437,20.6536,20.5158,20.5454,110545.0
2023-08-17 14:30:00,20.88,20.93,20.83,20.86,155813.0,20.5454,20.5946,20.4962,20.5257,155813.0
2023-08-17 15:00:00,20.86,20.9,20.83,20.88,260355.0,20.5257,20.565,20.4962,20.5454,260355.0
2023-08-17 15:30:00,20.88,20.89,20.76,20.79,545865.0,20.5454,20.5552,20.4273,20.4568,545865.0
2023-08-18 09:30:00,20.68,20.85,20.68,20.76,103873.0,20.3486,20.5158,20.3486,20.4273,103873.0
2023-08-18 10:00:00,20.76,20.76,20.67,20.69,44510.0,20.4273,20.4273,20.3387,20.3584,44510.0
2023-08-18 10:30:00,20.68,20.73,20.61,20.66,69486.0,20.3486,20.3978,20.2797,20.3289,69486.0
2023-08-18 11:00:00,20.66,20.72,20.64,20.7,63233.0,20.3289,20.3879,20.3092,20.3682,63233.0
2023-08-18 11:30:00,20.7,20.84,20.7,20.8,63199.0,20.3682,20.506,20.3682,20.4666,63199.0
2023-08-18 12:00:00,20.8,20.83,20.73,20.76,49741.0,20.4666,20.4962,20.3978,20.4273,49741.0
2023-08-18 12:30:00,20.75,20.8,20.71,20.76,45943.0,20.4174,20.4666,20.3781,20.4273,45943.0
2023-08-18 13:00:00,20.75,20.75,20.7,20.75,35001.0,20.4174,20.4174,20.3682,20.4174,35001.0
2023-08-18 13:30:00,20.75,20.77,20.72,20.76,40638.0,20.4174,20.4371,20.3879,20.4273,40638.0
2023-08-18 14:00:00,20.77,20.79,20.74,20.77,48797.0,20.4371,20.4568,20.4076,20.4371,48797.0
2023-08-18 14:30:00,20.77,20.79,20.74,20.78,60766.0,20.4371,20.4568,20.4076,20.447,60766.0
2023-08-18 15:00:00,20.78,20.78,20.69,20.76,91195.0,20.447,20.447,20.3584,20.4273,91195.0
2023-08-18 15:30:00,20.76,20.82,20.71,20.78,325521.0,20.4273,20.4863,20.3781,20.447,325521.0
2023-08-21 09:30:00,20.75,20.88,20.66,20.76,92037.0,20.4174,20.5454,20.3289,20.4273,92037.0
2023-08-21 10:00:00,20.77,20.77,20.52,20.55,122095.0,20.4371,20.4371,20.1911,20.2206,122095.0
2023-08-21 10:30:00,20.55,20.58,20.48,20.55,83381.0,20.2206,20.2502,20.1518,20.2206,83381.0
2023-08-21 11:00:00,20.55,20.55,20.43,20.45,80771.0,20.2206,20.2206,20.1026,20.1222,80771.0
2023-08-21 11:30:00,20.44,20.49,20.36,20.42,180503.0,20.1124,20.1616,20.0337,20.0927,180503.0
2023-08-21 12:00:00,20.42,20.44,20.39,20.42,48397.0,20.0927,20.1124,20.0632,20.0927,48397.0
2023-08-21 12:30:00,20.42,20.44,20.38,20.43,44015.0,20.0927,20.1124,20.0534,20.1026,44015.0
2023-08-21 13:00:00,20.43,20.45,20.4,20.44,25539.0,20.1026,20.1222,20.073,20.1124,25539.0
2023-08-21 13:30:00,20.44,20.53,20.44,20.52,51792.0,20.1124,20.201,20.1124,20.1911,51792.0
2023-08-21 14:00:00,20.52,20.55,20.5,20.55,92469.0,20.1911,20.2206,20.1714,20.2206,92469.0
2023-08-21 14:30:00,20.55,20.59,20.53,20.58,71431.0,20.2206,20.26,20.201,20.2502,71431.0
2023-08-21 15:00:00,20.58,20.62,20.58,20.61,84879.0,20.2502,20.2895,20.2502,20.2797,84879.0
2023-08-21 15:30:00,20.61,20.66,20.58,20.6,381922.0,20.2797,20.3289,20.2502,20.2698,381922.0
2023-08-22 09:30:00,20.56,20.87,20.55,20.78,194991.0,20.2305,20.5355,20.2206,20.447,194991.0
2023-08-22 10:00:00,20.78,20.81,20.74,20.8,107201.0,20.447,20.4765,20.4076,20.4666,107201.0
2023-08-22 10:30:00,20.79,20.8,20.68,20.77,125959.0,20.4568,20.4666,20.3486,20.4371,125959.0
2023-08-22 11:00:00,20.77,20.78,20.71,20.75,81722.0,20.4371,20.447,20.3781,20.4174,81722.0
2023-08-22 11:30:00,20.76,20.77,20.68,20.7,58700.0,20.4273,20.4371,20.3486,20.3682,58700.0
2023-08-22 12:00:00,20.7,20.71,20.62,20.64,62006.0,20.3682,20.3781,20.2895,20.3092,62006.0
2023-08-22 12:30:00,20.64,20.66,20.62,20.63,53954.0,20.3092,20.3289,20.2895,20.2994,53954.0
2023-08-22 13:00:00,20.62,20.63,20.58,20.63,59472.0,20.2895,20.2994,20.2502,20.2994,59472.0
2023-08-22 13:30:00,20.63,20.64,20.58,20.62,41621.0,20.2994,20.3092,20.2502,20.2895,41621.0
2023-08-22 14:00:00,20.62,20.71,20.61,20.71,55608.0,20.2895,20.3781,20.2797,20.3781,55608.0
2023-08-22 14:30:00,20.71,20.75,20.67,20.7,73428.0,20.3781,20.4174,20.3387,20.3682,73428.0
2023-08-22 15:00:00,20.7,20.74,20.67,20.69,132258.0,20.3682,20.4076,20.3387,20.3584,132258.0
2023-08-22 15:30:00,20.68,20.69,20.63,20.65,435364.0,20.3486,20.3584,20.2994,20.319,435364.0
2023-08-23 09:30:00,20.69,20.88,20.69,20.76,113314.0,20.3584,20.5454,20.3584,20.4273,113314.0
2023-08-23 10:00:00,20.76,20.79,20.71,20.76,106910.0,20.4273,20.4568,20.3781,20.4273,106910.0
2023-08-23 10:30:00,20.75,20.77,20.7,20.71,133907.0,20.4174,20.4371,20.3682,20.3781,133907.0
2023-08-23 11:00:00,20.72,20.72,20.66,20.69,63178.0,20.3879,20.3879,20.3289,20.3584,63178.0
2023-08-23 11:30:00,20.69,20.75,20.68,20.73,132610.0,20.3584,20.4174,20.3486,20.3978,132610.0
2023-08-23 12:00:00,20.73,20.73,20.67,20.69,42706.0,20.3978,20.3978,20.3387,20.3584,42706.0
2023-08-23 12:30:00,20.69,20.77,20.67,20.75,75137.0,20.3584,20.4371,20.3387,20.4174,75137.0
2023-08-23 13:00:00,20.75,20.84,20.74,20.84,31191.0,20.4174,20.506,20.4076,20.506,31191.0
2023-08-23 13:30:00,20.84,20.96,20.84,20.94,114456.0,20.506,20.6241,20.506,20.6044,114456.0
2023-08-23 14:00:00,20.94,20.94,20.87,20.91,59371.0,20.6044,20.6044,20.5355,20.5749,59371.0
2023-08-23 14:30:00,20.91,20.91,20.88,20.89,43715.0,20.5749,20.5749,20.5454,20.5552,43715.0
2023-08-23 15:00:00,20.89,20.9,20.86,20.88,58916.0,20.5552,20.565,20.5257,20.5454,58916.0
2023-08-23 15:30:00,20.88,20.89,20.83,20.87,278162.0,20.5454,20.5552,20.4962,20.5355,278162.0
2023-08-24 09:30:00,20.79,21.06,20.79,21.04,92847.0,20.4568,20.7225,20.4568,20.7028,92847.0
2023-08-24 10:00:00,21.05,21.06,20.96,21.03,91708.0,20.7126,20.7225,20.6241,20.6929,91708.0
2023-08-24 10:30:00,21.03,21.05,20.93,20.94,92885.0,20.6929,20.7126,20.5946,20.6044,92885.0
2023-08-24 11:00:00,20.94,20.94,20.82,20.86,41393.0,20.6044,20.6044,20.4863,20.5257,41393.0
2023-08-24 11:30:00,20.85,20.86,20.8,20.82,35055.0,20.5158,20.5257,20.4666,20.4863,35055.0
2023-08-24 12:00:00,20.82,20.88,20.8,20.83,51210.0,20.4863,20.5454,20.4666,20.4962,51210.0
2023-08-24 12:30:00,20.82,20.87,20.8,20.8,31340.0,20.4863,20.5355,20.4666,20.4666,31340.0
2023-08-24 13:00:00,20.8,20.81,20.68,20.7,32294.0,20.4666,20.4765,20.3486,20.3682,32294.0
2023-08-24 13:30:00,20.7,20.73,20.67,20.69,27704.0,20.3682,20.3978,20.3387,20.3584,27704.0
2023-08-24 14:00:00,20.69,20.72,20.67,20.7,41105.0,20.3584,20.3879,20.3387,20.3682,41105.0
2023-08-24 14:30:00,20.7,20.77,20.67,20.77,66252.0,20.3682,20.4371,20.3387,20.4371,66252.0
2023-08-24 15:00:00,20.77,20.81,20.76,20.79,59089.0,20.4371,20.4765,20.4273,20.4568,59089.0
2023-08-24 15:30:00,20.79,20.8,20.64,20.64,313472.0,20.4568,20.4666,20.3092,20.3092,313472.0
2023-08-25 09:30:00,20.6,20.82,20.6,20.72,123024.0,20.2698,20.4863,20.2698,20.3879,123024.0
2023-08-25 10:00:00,20.73,20.89,20.68,20.75,171433.0,20.3978,20.5552,20.3486,20.4174,171433.0
2023-08-25 10:30:00,20.74,20.76,20.63,20.69,88796.0,20.4076,20.4273,20.2994,20.3584,88796.0
2023-08-25 11:00:00,20.69,20.73,20.63,20.72,96849.0,20.3584,20.3978,20.2994,20.3879,96849.0
2023-08-25 11:30:00,20.71,20.72,20.59,20.6,59702.0,20.3781,20.3879,20.26,20.2698,59702.0
2023-08-25 12:00:00,20.61,20.73,20.61,20.72,38772.0,20.2797,20.3978,20.2797,20.3879,38772.0
2023-08-25 12:30:00,20.73,20.74,20.67,20.72,29420.0,20.3978,20.4076,20.3387,20.3879,29420.0
2023-08-25 13:00:00,20.71,20.77,20.69,20.71,74992.0,20.3781,20.4371,20.3584,20.3781,74992.0
2023-08-25 13:30:00,20.71,20.72,20.65,20.71,39010.0,20.3781,20.3879,20.319,20.3781,39010.0
2023-08-25 14:00:00,20.71,20.82,20.7,20.82,62393.0,20.3781,20.4863,20.3682,20.4863,62393.0
2023-08-25 14:30:00,20.82,20.87,20.8,20.84,55487.0,20.4863,20.5355,20.4666,20.506,55487.0
2023-08-25 15:00:00,20.84,20.86,20.8,20.82,71490.0,20.506,20.5257,20.4666,20.4863,71490.0
2023-08-25 15:30:00,20.82,20.83,20.72,20.74,264086.0,20.4863,20.4962,20.3879,20.4076,264086.0
2023-08-28 09:30:00,20.79,21.01,20.79,20.99,79711.0,20.4568,20.6733,20.4568,20.6536,79711.0
2023-08-28 10:00:00,20.98,21.05,20.97,21.05,78269.0,20.6437,20.7126,20.6339,20.7126,78269.0
2023-08-28 10:30:00,21.05,21.07,20.99,21.02,86933.0,20.7126,20.7323,20.6536,20.6831,86933.0
2023-08-28 11:00:00,21.02,21.02,20.87,20.91,88161.0,20.6831,20.6831,20.5355,20.5749,88161.0
2023-08-28 11:30:00,20.92,20.92,20.82,20.92,99755.0,20.5847,20.5847,20.4863,20.5847,99755.0
2023-08-28 12:00:00,20.92,20.95,20.87,20.91,144113.0,20.5847,20.6142,20.5355,20.5749,144113.0
2023-08-28 12:30:00,20.91,20.98,20.89,20.97,39997.0,20.5749,20.6437,20.5552,20.6339,39997.0
2023-08-28 13:00:00,20.98,21.0,20.93,20.95,65249.0,20.6437,20.6634,20.5946,20.6142,65249.0
2023-08-28 13:30:00,20.95,20.96,20.87,20.88,56774.0,20.6142,20.6241,20.5355,20.5454,56774.0
2023-08-28 14:00:00,20.89,20.89,20.83,20.84,65824.0,20.5552,20.5552,20.4962,20.506,65824.0
2023-08-28 14:30:00,20.84,20.88,20.83,20.86,50880.0,20.506,20.5454,20.4962,20.5257,50880.0
2023-08-28 15:00:00,20.86,20.88,20.84,20.88,108668.0,20.5257,20.5454,20.506,20.5454,108668.0
2023-08-28 15:30:00,20.88,20.95,20.85,20.89,336541.0,20.5454,20.6142,20.5158,20.5552,336541.0
2023-08-29 09:30:00,20.9,20.99,20.84,20.96,127260.0,20.565,20.6536,20.506,20.6241,127260.0
2023-08-29 10:00:00,20.95,20.99,20.92,20.96,79749.0,20.6142,20.6536,20.5847,20.6241,79749.0
2023-08-29 10:30:00,20.96,21.01,20.94,20.96,74582.0,20.6241,20.6733,20.6044,20.6241,74582.0
2023-08-29 11:00:00,20.96,21.07,20.95,21.07,35054.0,20.6241,20.7323,20.6142,20.7323,35054.0
2023-08-29 11:30:00,21.07,21.14,21.06,21.12,53235.0,20.7323,20.8012,20.7225,20.7815,53235.0
2023-08-29 12:00:00,21.12,21.17,21.11,21.16,60261.0,20.7815,20.8307,20.7717,20.8209,60261.0
2023-08-29 12:30:00,21.16,21.23,21.16,21.23,92087.0,20.8209,20.8897,20.8209,20.8897,92087.0
2023-08-29 13:00:00,21.23,21.27,21.2,21.27,57251.0,20.8897,20.9291,20.8602,20.9291,57251.0
2023-08-29 13:30:00,21.27,21.27,21.2,21.21,67104.0,20.9291,20.9291,20.8602,20.8701,67104.0
2023-08-29 14:00:00,21.2,21.21,21.14,21.16,70784.0,20.8602,20.8701,20.8012,20.8209,70784.0
2023-08-29 14:30:00,21.16,21.21,21.15,21.19,55895.0,20.8209,20.8701,20.811,20.8504,55895.0
2023-08-29 15:00:00,21.19,21.22,21.15,21.21,86996.0,20.8504,20.8799,20.811,20.8701,86996.0
2023-08-29 15:30:00,21.2,21.24,21.18,21.21,333530.0,20.8602,20.8996,20.8405,20.8701,333530.0
2023-08-30 09:30:00,21.2,21.36,21.17,21.29,104896.0,20.8602,21.0177,20.8307,20.9488,104896.0
2023-08-30 10:00:00,21.28,21.32,21.16,21.2,69158.0,20.9389,20.9783,20.8209,20.8602,69158.0
2023-08-30 10:30:00,21.2,21.38,21.2,21.37,97894.0,20.8602,21.0373,20.8602,21.0275,97894.0
2023-08-30 11:00:00,21.37,21.37,21.29,21.33,82589.0,21.0275,21.0275,20.9488,20.9881,82589.0
2023-08-30 11:30:00,21.32,21.4,21.31,21.33,64699.0,20.9783,21.057,20.9685,20.9881,64699.0
2023-08-30 12:00:00,21.32,21.36,21.3,21.35,92395.0,20.9783,21.0177,20.9586,21.0078,92395.0
2023-08-30 12:30:00,21.36,21.36,21.31,21.34,47888.0,21.0177,21.0177,20.9685,20.998,47888.0
2023-08-30 13:00:00,21.34,21.34,21.27,21.28,40385.0,20.998,20.998,20.9291,20.9389,40385.0
2023-08-30 13:30:00,21.28,21.32,21.26,21.28,54860.0,20.9389,20.9783,20.9193,20.9389,54860.0
2023-08-30 14:00:00,21.28,21.3,21.26,21.28,61497.0,20.9389,20.9586,20.9193,20.9389,61497.0
2023-08-30 14:30:00,21.28,21.34,21.28,21.34,69415.0,20.9389,20.998,20.9389,20.998,69415.0
2023-08-30 15:00:00,21.34,21.38,21.32,21.37,105145.0,20.998,21.0373,20.9783,21.0275,105145.0
2023-08-30 15:30:00,21.36,21.4,21.32,21.33,403584.0,21.0177,21.057,20.9783,20.9881,403584.0
2023-08-31 09:30:00,21.31,21.55,21.29,21.52,99080.0,20.9685,21.2046,20.9488,21.1751,99080.0
2023-08-31 10:00:00,21.52,21.58,21.51,21.55,62595.0,21.1751,21.2341,21.1653,21.2046,62595.0
2023-08-31 10:30:00,21.55,21.61,21.51,21.61,97902.0,21.2046,21.2637,21.1653,21.2637,97902.0
2023-08-31 11:00:00,21.61,21.63,21.58,21.63,62162.0,21.2637,21.2833,21.2341,21.2833,62162.0
2023-08-31 11:30:00,21.63,21.64,21.56,21.57,45898.0,21.2833,21.2932,21.2145,21.2243,45898.0
2023-08-31 12:00:00,21.58,21.61,21.55,21.58,60464.0,21.2341,21.2637,21.2046,21.2341,60464.0
2023-08-31 12:30:00,21.57,21.58,21.52,21.53,72801.0,21.2243,21.2341,21.1751,21.1849,72801.0
2023-08-31 13:00:00,21.53,21.58,21.51,21.54,124372.0,21.1849,21.2341,21.1653,21.1948,124372.0
2023-08-31 13:30:00,21.54,21.55,21.5,21.53,42893.0,21.1948,21.2046,21.1554,21.1849,42893.0
2023-08-31 14:00:00,21.53,21.56,21.51,21.53,66929.0,21.1849,21.2145,21.1653,21.1849,66929.0
2023-08-31 14:30:00,21.53,21.54,21.49,21.51,78669.0,21.1849,21.1948,21.1456,21.1653,78669.0
2023-08-31 15:00:00,21.51,21.55,21.49,21.5,92516.0,21.1653,21.2046,21.1456,21.1554,92516.0
2023-08-31 15:30:00,21.5,21.59,21.47,21.49,819769.0,21.1554,21.244,21.1259,21.1456,819769.0
2023-09-01 09:30:00,21.45,21.54,21.34,21.34,180031.0,21.1062,21.1948,20.998,20.998,180031.0
2023-09-01 10:00:00,21.34,21.35,21.26,21.35,127880.0,20.998,21.0078,20.9193,21.0078,127880.0
2023-09-01 10:30:00,21.36,21.42,21.28,21.32,68523.0,21.0177,21.0767,20.9389,20.9783,68523.0
2023-09-01 11:00:00,21.31,21.34,21.26,21.29,54168.0,20.9685,20.998,20.9193,20.9488,54168.0
2023-09-01 11:30:00,21.29,21.33,21.26,21.27,42708.0,20.9488,20.9881,20.9193,20.9291,42708.0
2023-09-01 12:00:00,21.26,21.3,21.2,21.28,66137.0,20.9193,20.9586,20.8602,20.9389,66137.0
2023-09-01 12:30:00,21.28,21.32,21.25,21.28,52975.0,20.9389,20.9783,20.9094,20.9389,52975.0
2023-09-01 13:00:00,21.28,21.28,21.21,21.23,38309.0,20.9389,20.9389,20.8701,20.8897,38309.0
2023-09-01 13:30:00,21.23,21.27,21.2,21.27,40247.0,20.8897,20.9291,20.8602,20.9291,40247.0
2023-09-01 14:00:00,21.26,21.27,21.16,21.17,43407.0,20.9193,20.9291,20.8209,20.8307,43407.0
2023-09-01 14:30:00,21.17,21.19,21.16,21.17,57263.0,20.8307,20.8504,20.8209,20.8307,57263.0
2023-09-01 15:00:00,21.17,21.28,21.16,21.27,132856.0,20.8307,20.9389,20.8209,20.9291,132856.0
2023-09-01 15:30:00,21.28,21.31,21.24,21.28,269976.0,20.9389,20.9685,20.8996,20.9389,269976.0
2023-09-05 09:30:00,21.05,21.1,20.93,21.04,163021.0,20.7126,20.7618,20.5946,20.7028,163021.0
2023-09-05 10:00:00,21.04,21.07,20.99,21.03,45450.0,20.7028,20.7323,20.6536,20.6929,45450.0
2023-09-05 10:30:00,21.03,21.03,20.93,21.0,61236.0,20.6929,20.6929,20.5946,20.6634,61236.0
2023-09-05 11:00:00,21.0,21.1,21.0,21.1,58068.0,20.6634,20.7618,20.6634,20.7618,58068.0
2023-09-05 11:30:00,21.09,21.1,20.99,21.0,53725.0,20.752,20.7618,20.6536,20.6634,53725.0
2023-09-05 12:00:00,21.0,21.12,20.99,21.1,62172.0,20.6634,20.7815,20.6536,20.7618,62172.0
2023-09-05 12:30:00,21.11,21.16,21.1,21.12,55169.0,20.7717,20.8209,20.7618,20.7815,55169.0
2023-09-05 13:00:00,21.11,21.15,21.1,21.12,50132.0,20.7717,20.811,20.7618,20.7815,50132.0
2023-09-05 13:30:00,21.12,21.15,21.1,21.15,43014.0,20.7815,20.811,20.7618,20.811,43014.0
2023-09-05 14:00:00,21.14,21.15,21.11,21.13,50855.0,20.8012,20.811,20.7717,20.7913,50855.0
2023-09-05 14:30:00,21.13,21.14,21.11,21.14,41573.0,20.7913,20.8012,20.7717,20.8012,41573.0
2023-09-05 15:00:00,21.13,21.16,21.12,21.14,90702.0,20.7913,20.8209,20.7815,20.8012,90702.0
2023-09-05 15:30:00,21.14,21.23,21.14,21.18,574733.0,20.8012,20.8897,20.8012,20.8405,574733.0
2023-09-06 09:30:00,21.17,21.32,21.01,21.23,105683.0,20.8307,20.9783,20.6733,20.8897,105683.0
2023-09-06 10:00:00,21.22,21.24,21.14,21.21,113772.0,20.8799,20.8996,20.8012,20.8701,113772.0
2023-09-06 10:30:00,21.21,21.22,21.16,21.19,99856.0,20.8701,20.8799,20.8209,20.8504,99856.0
2023-09-06 11:00:00,21.19,21.26,21.17,21.24,70363.0,20.8504,20.9193,20.8307,20.8996,70363.0
2023-09-06 11:30:00,21.23,21.29,21.2,21.23,44778.0,20.8897,20.9488,20.8602,20.8897,44778.0
2023-09-06 12:00:00,21.23,21.24,21.17,21.18,64587.0,20.8897,20.8996,20.8307,20.8405,64587.0
2023-09-06 12:30:00,21.17,21.19,21.11,21.13,67206.0,20.8307,20.8504,20.7717,20.7913,67206.0
2023-09-06 13:00:00,21.13,21.19,21.1,21.18,61826.0,20.7913,20.8504,20.7618,20.8405,61826.0
2023-09-06 13:30:00,21.19,21.2,21.15,21.19,46270.0,20.8504,20.8602,20.811,20.8504,46270.0
2023-09-06 14:00:00,21.19,21.22,21.15,21.17,53292.0,20.8504,20.8799,20.811,20.8307,53292.0
2023-09-06 14:30:00,21.17,21.24,21.16,21.21,66604.0,20.8307,20.8996,20.8209,20.8701,66604.0
2023-09-06 15:00:00,21.21,21.25,21.19,21.21,115611.0,20.8701,20.9094,20.8504,20.8701,115611.0
2023-09-06 15:30:00,21.21,21.23,21.18,21.21,364343.0,20.8701,20.8897,20.8405,20.8701,364343.0
2023-09-07 09:30:00,21.22,21.28,21.08,21.13,97466.0,20.8799,20.9389,20.7421,20.7913,97466.0
2023-09-07 10:00:00,21.12,21.17,21.09,21.1,55190.0,20.7815,20.8307,20.752,20.7618,55190.0
2023-09-07 10:30:00,21.1,21.17,21.05,21.09,41702.0,20.7618,20.8307,20.7126,20.752,41702.0
2023-09-07 11:00:00,21.09,21.11,21.02,21.03,44564.0,20.752,20.7717,20.6831,20.6929,44564.0
2023-09-07 11:30:00,21.03,21.09,21.0,21.01,31629.0,20.6929,20.752,20.6634,20.6733,31629.0
2023-09-07 12:00:00,21.01,21.06,21.01,21.05,50497.0,20.6733,20.7225,20.6733,20.7126,50497.0
2023-09-07 12:30:00,21.05,21.06,21.0,21.01,45010.0,20.7126,20.7225,20.6634,20.6733,45010.0
2023-09-07 13:00:00,21.01,21.05,21.0,21.05,32486.0,20.6733,20.7126,20.6634,20.7126,32486.0
2023-09-07 13:30:00,21.04,21.08,21.03,21.07,48081.0,20.7028,20.7421,20.6929,20.7323,48081.0
2023-09-07 14:00:00,21.06,21.09,21.02,21.02,44550.0,20.7225,20.752,20.6831,20.6831,44550.0
2023-09-07 14:30:00,21.02,21.03,21.0,21.02,68753.0,20.6831,20.6929,20.6634,20.6831,68753.0
2023-09-07 15:00:00,21.01,21.06,21.0,21.06,75469.0,20.6733,20.7225,20.6634,20.7225,75469.0
2023-09-07 15:30:00,21.06,21.07,20.97,21.0,425434.0,20.7225,20.7323,20.6339,20.6634,425434.0
2023-09-08 09:30:00,21.09,21.25,21.08,21.16,141958.0,20.752,20.9094,20.7421,20.8209,141958.0
2023-09-08 10:00:00,21.16,21.2,21.09,21.1,113506.0,20.8209,20.8602,20.752,20.7618,113506.0
2023-09-08 10:30:00,21.1,21.16,21.09,21.16,133524.0,20.7618,20.8209,20.752,20.8209,133524.0
2023-09-08 11:00:00,21.15,21.19,21.13,21.16,104340.0,20.811,20.8504,20.7913,20.8209,104340.0
2023-09-08 11:30:00,21.16,21.16,21.07,21.1,74220.0,20.8209,20.8209,20.7323,20.7618,74220.0
2023-09-08 12:00:00,21.1,21.13,21.07,21.1,105396.0,20.7618,20.7913,20.7323,20.7618,105396.0
2023-09-08 12:30:00,21.09,21.1,21.05,21.07,35063.0,20.752,20.7618,20.7126,20.7323,35063.0
2023-09-08 13:00:00,21.07,21.16,21.06,21.13,183721.0,20.7323,20.8209,20.7225,20.7913,183721.0
2023-09-08 13:30:00,21.13,21.19,21.12,21.17,44274.0,20.7913,20.8504,20.7815,20.8307,44274.0
2023-09-08 14:00:00,21.18,21.19,21.11,21.12,87390.0,20.8405,20.8504,20.7717,20.7815,87390.0
2023-09-08 14:30:00,21.12,21.12,21.05,21.05,154742.0,20.7815,20.7815,20.7126,20.7126,154742.0
2023-09-08 15:00:00,21.05,21.08,21.04,21.05,158252.0,20.7126,20.7421,20.7028,20.7126,158252.0
2023-09-08 15:30:00,21.05,21.08,21.02,21.04,513735.0,20.7126,20.7421,20.6831,20.7028,513735.0
2023-09-11 09:30:00,21.11,21.29,21.06,21.08,89545.0,20.7717,20.9488,20.7225,20.7421,89545.0
2023-09-11 10:00:00,21.09,21.29,21.07,21.28,194790.0,20.752,20.9488,20.7323,20.9389,194790.0
2023-09-11 10:30:00,21.27,21.27,21.18,21.21,48937.0,20.9291,20.9291,20.8405,20.8701,48937.0
2023-09-11 11:00:00,21.21,21.21,21.15,21.19,45917.0,20.8701,20.8701,20.811,20.8504,45917.0
2023-09-11 11:30:00,21.19,21.19,21.09,21.1,39307.0,20.8504,20.8504,20.752,20.7618,39307.0
2023-09-11 12:00:00,21.09,21.12,21.03,21.12,61903.0,20.752,20.7815,20.6929,20.7815,61903.0
2023-09-11 12:30:00,21.11,21.17,21.11,21.15,47151.0,20.7717,20.8307,20.7717,20.811,47151.0
2023-09-11 13:00:00,21.15,21.17,21.12,21.15,44135.0,20.811,20.8307,20.7815,20.811,44135.0
2023-09-11 13:30:00,21.16,21.18,21.12,21.14,56045.0,20.8209,20.8405,20.7815,20.8012,56045.0
2023-09-11 14:00:00,21.14,21.17,21.12,21.14,48382.0,20.8012,20.8307,20.7815,20.8012,48382.0
2023-09-11 14:30:00,21.14,21.14,21.06,21.07,48736.0,20.8012,20.8012,20.7225,20.7323,48736.0
2023-09-11 15:00:00,21.07,21.07,21.02,21.05,108648.0,20.7323,20.7323,20.6831,20.7126,108648.0
2023-09-11 15:30:00,21.05,21.06,21.01,21.06,347543.0,20.7126,20.7225,20.6733,20.7225,347543.0
2023-09-12 09:30:00,20.84,21.06,20.7,20.94,76126.0,20.6045,20.822,20.4661,20.7034,76126.0
2023-09-12 10:00:00,20.94,20.99,20.91,20.92,52026.0,20.7034,20.7528,20.6737,20.6836,52026.0
2023-09-12 10:30:00,20.92,20.93,20.84,20.86,98894.0,20.6836,20.6935,20.6045,20.6243,98894.0
2023-09-12 11:00:00,20.87,20.96,20.86,20.94,61662.0,20.6341,20.7231,20.6243,20.7034,61662.0
2023-09-12 11:30:00,20.95,20.97,20.92,20.93,91261.0,20.7132,20.733,20.6836,20.6935,91261.0
2023-09-12 12:00:00,20.93,20.96,20.91,20.94,89627.0,20.6935,20.7231,20.6737,20.7034,89627.0
2023-09-12 12:30:00,20.94,20.95,20.9,20.92,41084.0,20.7034,20.7132,20.6638,20.6836,41084.0
2023-09-12 13:00:00,20.92,20.96,20.88,20.9,122265.0,20.6836,20.7231,20.644,20.6638,122265.0
2023-09-12 13:30:00,20.9,20.96,20.9,20.94,71688.0,20.6638,20.7231,20.6638,20.7034,71688.0
2023-09-12 14:00:00,20.93,20.93,20.85,20.85,60338.0,20.6935,20.6935,20.6144,20.6144,60338.0
2023-09-12 14:30:00,20.86,20.87,20.79,20.8,135775.0,20.6243,20.6341,20.555,20.5649,135775.0
2023-09-12 15:00:00,20.79,20.83,20.74,20.76,111308.0,20.555,20.5946,20.5056,20.5254,111308.0
2023-09-12 15:30:00,20.77,20.84,20.75,20.81,324907.0,20.5353,20.6045,20.5155,20.5748,324907.0
2023-09-13 09:30:00,20.93,20.94,20.46,20.55,134990.0,20.6935,20.7034,20.2288,20.3178,134990.0
2023-09-13 10:00:00,20.55,20.55,20.41,20.43,107791.0,20.3178,20.3178,20.1793,20.1991,107791.0
2023-09-13 10:30:00,20.44,20.52,20.43,20.46,64610.0,20.209,20.2881,20.1991,20.2288,64610.0
2023-09-13 11:00:00,20.45,20.48,20.37,20.39,65762.0,20.2189,20.2486,20.1398,20.1596,65762.0
2023-09-13 11:30:00,20.39,20.4,20.32,20.35,94279.0,20.1596,20.1695,20.0904,20.12,94279.0
2023-09-13 12:00:00,20.34,20.37,20.31,20.32,63205.0,20.1101,20.1398,20.0805,20.0904,63205.0
2023-09-13 12:30:00,20.32,20.35,20.29,20.3,40604.0,20.0904,20.12,20.0607,20.0706,40604.0
2023-09-13 13:00:00,20.29,20.32,20.29,20.29,53543.0,20.0607,20.0904,20.0607,20.0607,53543.0
2023-09-13 13:30:00,20.3,20.3,20.25,20.27,108103.0,20.0706,20.0706,20.0212,20.0409,108103.0
2023-09-13 14:00:00,20.26,20.32,20.26,20.3,79371.0,20.031,20.0904,20.031,20.0706,79371.0
2023-09-13 14:30:00,20.3,20.33,20.25,20.26,136884.0,20.0706,20.1002,20.0212,20.031,136884.0
2023-09-13 15:00:00,20.26,20.27,20.22,20.26,79810.0,20.031,20.0409,19.9915,20.031,79810.0
2023-09-13 15:30:00,20.26,20.32,20.26,20.3,325102.0,20.031,20.0904,20.031,20.0706,325102.0
2023-09-14 09:30:00,20.45,20.55,20.3,20.48,138163.0,20.2189,20.3178,20.0706,20.2486,138163.0
2023-09-14 10:00:00,20.5,20.51,20.35,20.44,112072.0,20.2683,20.2782,20.12,20.209,112072.0
2023-09-14 10:30:00,20.44,20.56,20.44,20.55,37135.0,20.209,20.3276,20.209,20.3178,37135.0
2023-09-14 11:00:00,20.55,20.56,20.45,20.46,71337.0,20.3178,20.3276,20.2189,20.2288,71337.0
2023-09-14 11:30:00,20.46,20.46,20.39,20.42,45086.0,20.2288,20.2288,20.1596,20.1892,45086.0
2023-09-14 12:00:00,20.42,20.46,20.41,20.46,25321.0,20.1892,20.2288,20.1793,20.2288,25321.0
2023-09-14 12:30:00,20.46,20.48,20.41,20.46,26125.0,20.2288,20.2486,20.1793,20.2288,26125.0
2023-09-14 13:00:00,20.47,20.49,20.45,20.48,31156.0,20.2387,20.2584,20.2189,20.2486,31156.0
2023-09-14 13:30:00,20.48,20.49,20.46,20.48,21614.0,20.2486,20.2584,20.2288,20.2486,21614.0
2023-09-14 14:00:00,20.48,20.51,20.46,20.5,73176.0,20.2486,20.2782,20.2288,20.2683,73176.0
2023-09-14 14:30:00,20.49,20.54,20.48,20.54,53780.0,20.2584,20.3079,20.2486,20.3079,53780.0
2023-09-14 15:00:00,20.54,20.55,20.5,20.5,69462.0,20.3079,20.3178,20.2683,20.2683,69462.0
2023-09-14 15:30:00,20.5,20.54,20.49,20.49,854949.0,20.2683,20.3079,20.2584,20.2584,854949.0
2023-09-15 09:30:00,20.43,20.5,20.3,20.49,383225.0,20.1991,20.2683,20.0706,20.2584,383225.0
2023-09-15 10:00:00,20.49,20.58,20.48,20.49,110459.0,20.2584,20.3474,20.2486,20.2584,110459.0
2023-09-15 10:30:00,20.49,20.49,20.35,20.37,139533.0,20.2584,20.2584,20.12,20.1398,139533.0
2023-09-15 11:00:00,20.38,20.41,20.35,20.4,60281.0,20.1497,20.1793,20.12,20.1695,60281.0
2023-09-15 11:30:00,20.39,20.42,20.38,20.4,88714.0,20.1596,20.1892,20.1497,20.1695,88714.0
2023-09-15 12:00:00,20.4,20.4,20.37,20.4,50073.0,20.1695,20.1695,20.1398,20.1695,50073.0
2023-09-15 12:30:00,20.39,20.4,20.36,20.36,25611.0,20.1596,20.1695,20.1299,20.1299,25611.0
2023-09-15 13:00:00,20.36,20.36,20.31,20.31,33963.0,20.1299,20.1299,20.0805,20.0805,33963.0
2023-09-15 13:30:00,20.31,20.36,20.28,20.36,71020.0,20.0805,20.1299,20.0508,20.1299,71020.0
2023-09-15 14:00:00,20.36,20.36,20.28,20.29,87863.0,20.1299,20.1299,20.0508,20.0607,87863.0
2023-09-15 14:30:00,20.3,20.34,20.29,20.32,36958.0,20.0706,20.1101,20.0607,20.0904,36958.0
2023-09-15 15:00:00,20.31,20.32,20.28,20.29,31739.0,20.0805,20.0904,20.0508,20.0607,31739.0
2023-09-15 15:30:00,20.29,20.3,20.19,20.25,440707.0,20.0607,20.0706,19.9618,20.0212,440707.0
2023-09-18 09:30:00,20.3,20.35,20.02,20.11,154042.0,20.0706,20.12,19.7938,19.8827,154042.0
2023-09-18 10:00:00,20.11,20.15,19.97,20.02,109835.0,19.8827,19.9223,19.7443,19.7938,109835.0
2023-09-18 10:30:00,20.02,20.07,19.92,19.93,95380.0,19.7938,19.8432,19.6949,19.7048,95380.0
2023-09-18 11:00:00,19.93,19.97,19.91,19.95,198717.0,19.7048,19.7443,19.685,19.7245,198717.0
2023-09-18 11:30:00,19.96,20.04,19.95,20.01,184665.0,19.7344,19.8135,19.7245,19.7839,184665.0
2023-09-18 12:00:00,20.01,20.02,19.98,19.98,77064.0,19.7839,19.7938,19.7542,19.7542,77064.0
2023-09-18 12:30:00,19.99,20.01,19.95,19.96,43882.0,19.7641,19.7839,19.7245,19.7344,43882.0
2023-09-18 13:00:00,19.97,19.97,19.94,19.96,57613.0,19.7443,19.7443,19.7147,19.7344,57613.0
2023-09-18 13:30:00,19.96,19.97,19.94,19.95,63298.0,19.7344,19.7443,19.7147,19.7245,63298.0
2023-09-18 14:00:00,19.95,19.95,19.91,19.93,56486.0,19.7245,19.7245,19.685,19.7048,56486.0
2023-09-18 14:30:00,19.93,19.94,19.88,19.89,74358.0,19.7048,19.7147,19.6553,19.6652,74358.0
2023-09-18 15:00:00,19.89,19.94,19.87,19.93,92232.0,19.6652,19.7147,19.6454,19.7048,92232.0
2023-09-18 15:30:00,19.93,19.95,19.89,19.92,527826.0,19.7048,19.7245,19.6652,19.6949,527826.0
2023-09-19 09:30:00,19.91,20.02,19.87,19.89,113797.0,19.685,19.7938,19.6454,19.6652,113797.0
2023-09-19 10:00:00,19.89,19.95,19.86,19.94,80020.0,19.6652,19.7245,19.6356,19.7147,80020.0
2023-09-19 10:30:00,19.93,19.97,19.92,19.95,64008.0,19.7048,19.7443,19.6949,19.7245,64008.0
2023-09-19 11:00:00,19.95,19.96,19.92,19.93,57365.0,19.7245,19.7344,19.6949,19.7048,57365.0
2023-09-19 11:30:00,19.93,19.93,19.89,19.91,40609.0,19.7048,19.7048,19.6652,19.685,40609.0
2023-09-19 12:00:00,19.91,19.93,19.88,19.9,200376.0,19.685,19.7048,19.6553,19.6751,200376.0
2023-09-19 12:30:00,19.9,19.92,19.89,19.91,73852.0,19.6751,19.6949,19.6652,19.685,73852.0
2023-09-19 13:00:00,19.91,19.93,19.9,19.93,140621.0,19.685,19.7048,19.6751,19.7048,140621.0
2023-09-19 13:30:00,19.93,19.97,19.91,19.95,245333.0,19.7048,19.7443,19.685,19.7245,245333.0
2023-09-19 14:00:00,19.95,19.98,19.94,19.96,76863.0,19.7245,19.7542,19.7147,19.7344,76863.0
2023-09-19 14:30:00,19.95,19.97,19.93,19.93,170491.0,19.7245,19.7443,19.7048,19.7048,170491.0
2023-09-19 15:00:00,19.93,19.96,19.92,19.96,59276.0,19.7048,19.7344,19.6949,19.7344,59276.0
2023-09-19 15:30:00,19.96,19.97,19.91,19.93,327173.0,19.7344,19.7443,19.685,19.7048,327173.0
2023-09-20 09:30:00,20.0,20.04,19.94,19.94,67503.0,19.774,19.8135,19.7147,19.7147,67503.0
2023-09-20 10:00:00,19.94,19.96,19.92,19.95,54726.0,19.7147,19.7344,19.6949,19.7245,54726.0
2023-09-20 10:30:00,19.95,19.96,19.93,19.96,57382.0,19.7245,19.7344,19.7048,19.7344,57382.0
2023-09-20 11:00:00,19.96,20.06,19.95,20.02,164065.0,19.7344,19.8333,19.7245,19.7938,164065.0
2023-09-20 11:30:00,20.02,20.02,19.94,19.95,138316.0,19.7938,19.7938,19.7147,19.7245,138316.0
2023-09-20 12:00:00,19.95,19.96,19.93,19.96,49422.0,19.7245,19.7344,19.7048,19.7344,49422.0
2023-09-20 12:30:00,19.96,19.96,19.93,19.95,21596.0,19.7344,19.7344,19.7048,19.7245,21596.0
2023-09-20 13:00:00,19.95,19.95,19.92,19.94,25941.0,19.7245,19.7245,19.6949,19.7147,25941.0
2023-09-20 13:30:00,19.93,19.93,19.89,19.92,44477.0,19.7048,19.7048,19.6652,19.6949,44477.0
2023-09-20 14:00:00,19.91,19.92,19.83,19.86,65228.0,19.685,19.6949,19.6059,19.6356,65228.0
2023-09-20 14:30:00,19.86,19.91,19.8,19.81,86223.0,19.6356,19.685,19.5762,19.5861,86223.0
2023-09-20 15:00:00,19.8,19.82,19.75,19.79,93890.0,19.5762,19.596,19.5268,19.5664,93890.0
2023-09-20 15:30:00,19.79,19.8,19.65,19.68,353593.0,19.5664,19.5762,19.4279,19.4576,353593.0
2023-09-21 09:30:00,19.63,19.81,19.45,19.74,575904.0,19.4082,19.5861,19.2302,19.5169,575904.0
2023-09-21 10:00:00,19.75,19.93,19.73,19.76,784821.0,19.5268,19.7048,19.507,19.5367,784821.0
2023-09-21 10:30:00,19.77,19.87,19.76,19.86,122194.0,19.5466,19.6454,19.5367,19.6356,122194.0
2023-09-21 11:00:00,19.86,19.92,19.84,19.91,281932.0,19.6356,19.6949,19.6158,19.685,281932.0
2023-09-21 11:30:00,19.91,20.05,19.9,20.01,363081.0,19.685,19.8234,19.6751,19.7839,363081.0
2023-09-21 12:00:00,20.01,20.05,19.99,20.05,156521.0,19.7839,19.8234,19.7641,19.8234,156521.0
2023-09-21 12:30:00,20.05,20.08,20.03,20.05,81908.0,19.8234,19.8531,19.8036,19.8234,81908.0
2023-09-21 13:00:00,20.05,20.13,20.04,20.13,224817.0,19.8234,19.9025,19.8135,19.9025,224817.0
2023-09-21 13:30:00,20.13,20.23,20.11,20.22,151632.0,19.9025,20.0014,19.8827,19.9915,151632.0
2023-09-21 14:00:00,20.22,20.3,20.13,20.15,507109.0,19.9915,20.0706,19.9025,19.9223,507109.0
2023-09-21 14:30:00,20.14,20.16,20.01,20.06,273313.0,19.9124,19.9322,19.7839,19.8333,273313.0
2023-09-21 15:00:00,20.06,20.07,20.0,20.02,159217.0,19.8333,19.8432,19.774,19.7938,159217.0
2023-09-21 15:30:00,20.02,20.02,19.92,19.92,845676.0,19.7938,19.7938,19.6949,19.6949,845676.0
2023-09-22 09:30:00,19.95,20.04,19.73,19.82,135730.0,19.7245,19.8135,19.507,19.596,135730.0
2023-09-22 10:00:00,19.82,19.95,19.82,19.87,159991.0,19.596,19.7245,19.596,19.6454,159991.0
2023-09-22 10:30:00,19.87,19.89,19.77,19.83,89998.0,19.6454,19.6652,19.5466,19.6059,89998.0
2023-09-22 11:00:00,19.83,19.83,19.65,19.7,149169.0,19.6059,19.6059,19.4279,19.4774,149169.0
2023-09-22 11:30:00,19.7,19.7,19.64,19.64,68187.0,19.4774,19.4774,19.418,19.418,68187.0
2023-09-22 12:00:00,19.64,19.7,19.62,19.69,104390.0,19.418,19.4774,19.3983,19.4675,104390.0
2023-09-22 12:30:00,19.69,19.74,19.68,19.71,117812.0,19.4675,19.5169,19.4576,19.4873,117812.0
2023-09-22 13:00:00,19.71,19.77,19.7,19.71,106001.0,19.4873,19.5466,19.4774,19.4873,106001.0
2023-09-22 13:30:00,19.71,19.72,19.63,19.67,179325.0,19.4873,19.4971,19.4082,19.4477,179325.0
2023-09-22 14:00:00,19.67,19.67,19.59,19.59,95590.0,19.4477,19.4477,19.3686,19.3686,95590.0
2023-09-22 14:30:00,19.6,19.64,19.58,19.64,77547.0,19.3785,19.418,19.3587,19.418,77547.0
2023-09-22 15:00:00,19.64,19.75,19.63,19.73,156431.0,19.418,19.5268,19.4082,19.507,156431.0
2023-09-22 15:30:00,19.73,19.74,19.66,19.67,614435.0,19.507,19.5169,19.4378,19.4477,614435.0
2023-09-25 09:30:00,19.59,19.75,19.59,19.73,231665.0,19.3686,19.5268,19.3686,19.507,231665.0
2023-09-25 10:00:00,19.73,19.76,19.62,19.66,163191.0,19.507,19.5367,19.3983,19.4378,163191.0
2023-09-25 10:30:00,19.65,19.66,19.56,19.57,95902.0,19.4279,19.4378,19.3389,19.3488,95902.0
2023-09-25 11:00:00,19.57,19.73,19.57,19.68,141719.0,19.3488,19.507,19.3488,19.4576,141719.0
2023-09-25 11:30:00,19.69,19.78,19.69,19.75,91217.0,19.4675,19.5565,19.4675,19.5268,91217.0
2023-09-25 12:00:00,19.75,19.79,19.74,19.77,99489.0,19.5268,19.5664,19.5169,19.5466,99489.0
2023-09-25 12:30:00,19.78,19.78,19.71,19.73,128369.0,19.5565,19.5565,19.4873,19.507,128369.0
2023-09-25 13:00:00,19.73,19.77,19.71,19.73,133299.0,19.507,19.5466,19.4873,19.507,133299.0
2023-09-25 13:30:00,19.73,19.76,19.71,19.75,121976.0,19.507,19.5367,19.4873,19.5268,121976.0
2023-09-25 14:00:00,19.75,19.79,19.73,19.79,115327.0,19.5268,19.5664,19.507,19.5664,115327.0
2023-09-25 14:30:00,19.79,19.82,19.77,19.8,123599.0,19.5664,19.596,19.5466,19.5762,123599.0
2023-09-25 15:00:00,19.8,19.82,19.76,19.79,152798.0,19.5762,19.596,19.5367,19.5664,152798.0
2023-09-25 15:30:00,19.78,19.81,19.73,19.8,532772.0,19.5565,19.5861,19.507,19.5762,532772.0
2023-09-26 09:30:00,19.59,19.79,19.58,19.73,138649.0,19.3686,19.5664,19.3587,19.507,138649.0
2023-09-26 10:00:00,19.73,19.76,19.65,19.74,58344.0,19.507,19.5367,19.4279,19.5169,58344.0
2023-09-26 10:30:00,19.74,19.76,19.7,19.74,72100.0,19.5169,19.5367,19.4774,19.5169,72100.0
2023-09-26 11:00:00,19.75,19.77,19.73,19.73,131651.0,19.5268,19.5466,19.507,19.507,131651.0
2023-09-26 11:30:00,19.73,19.76,19.72,19.73,106416.0,19.507,19.5367,19.4971,19.507,106416.0
2023-09-26 12:00:00,19.73,19.75,19.71,19.73,81327.0,19.507,19.5268,19.4873,19.507,81327.0
2023-09-26 12:30:00,19.73,19.73,19.69,19.69,35679.0,19.507,19.507,19.4675,19.4675,35679.0
2023-09-26 13:00:00,19.69,19.72,19.62,19.63,104374.0,19.4675,19.4971,19.3983,19.4082,104374.0
2023-09-26 13:30:00,19.63,19.69,19.62,19.67,110087.0,19.4082,19.4675,19.3983,19.4477,110087.0
2023-09-26 14:00:00,19.67,19.67,19.61,19.62,91419.0,19.4477,19.4477,19.3884,19.3983,91419.0
2023-09-26 14:30:00,19.62,19.64,19.62,19.63,31109.0,19.3983,19.418,19.3983,19.4082,31109.0
2023-09-26 15:00:00,19.63,19.66,19.61,19.62,122080.0,19.4082,19.4378,19.3884,19.3983,122080.0
2023-09-26 15:30:00,19.61,19.65,19.58,19.59,437180.0,19.3884,19.4279,19.3587,19.3686,437180.0
2023-09-27 09:30:00,19.75,19.81,19.62,19.73,128969.0,19.5268,19.5861,19.3983,19.507,128969.0
2023-09-27 10:00:00,19.74,19.76,19.68,19.73,101875.0,19.5169,19.5367,19.4576,19.507,101875.0
2023-09-27 10:30:00,19.72,19.73,19.65,19.66,60802.0,19.4971,19.507,19.4279,19.4378,60802.0
2023-09-27 11:00:00,19.66,19.69,19.64,19.65,41995.0,19.4378,19.4675,19.418,19.4279,41995.0
2023-09-27 11:30:00,19.65,19.66,19.59,19.6,59164.0,19.4279,19.4378,19.3686,19.3785,59164.0
2023-09-27 12:00:00,19.6,19.61,19.55,19.56,56891.0,19.3785,19.3884,19.3291,19.3389,56891.0
2023-09-27 12:30:00,19.56,19.65,19.56,19.61,56223.0,19.3389,19.4279,19.3389,19.3884,56223.0
2023-09-27 13:00:00,19.61,19.62,19.55,19.55,48207.0,19.3884,19.3983,19.3291,19.3291,48207.0
2023-09-27 13:30:00,19.55,19.59,19.53,19.57,54792.0,19.3291,19.3686,19.3093,19.3488,54792.0
2023-09-27 14:00:00,19.57,19.61,19.55,19.61,54833.0,19.3488,19.3884,19.3291,19.3884,54833.0
2023-09-27 14:30:00,19.61,19.66,19.6,19.64,322056.0,19.3884,19.4378,19.3785,19.418,322056.0
2023-09-27 15:00:00,19.64,19.77,19.63,19.72,211968.0,19.418,19.5466,19.4082,19.4971,211968.0
2023-09-27 15:30:00,19.72,19.73,19.64,19.66,438472.0,19.4971,19.507,19.418,19.4378,438472.0
2023-09-28 09:30:00,19.64,19.86,19.62,19.84,148761.0,19.418,19.6356,19.3983,19.6158,148761.0
2023-09-28 10:00:00,19.85,19.9,19.8,19.84,165770.0,19.6257,19.6751,19.5762,19.6158,165770.0
2023-09-28 10:30:00,19.83,19.95,19.77,19.92,233830.0,19.6059,19.7245,19.5466,19.6949,233830.0
2023-09-28 11:00:00,19.91,20.0,19.91,19.98,108884.0,19.685,19.774,19.685,19.7542,108884.0
2023-09-28 11:30:00,19.98,20.01,19.97,20.01,90603.0,19.7542,19.7839,19.7443,19.7839,90603.0
2023-09-28 12:00:00,20.01,20.01,19.94,20.01,56587.0,19.7839,19.7839,19.7147,19.7839,56587.0
2023-09-28 12:30:00,20.01,20.05,19.98,20.0,107574.0,19.7839,19.8234,19.7542,19.774,107574.0
2023-09-28 13:00:00,20.0,20.02,19.98,19.99,84070.0,19.774,19.7938,19.7542,19.7641,84070.0
2023-09-28 13:30:00,19.99,20.0,19.93,19.95,99387.0,19.7641,19.774,19.7048,19.7245,99387.0
2023-09-28 14:00:00,19.95,20.02,19.94,20.01,122162.0,19.7245,19.7938,19.7147,19.7839,122162.0
2023-09-28 14:30:00,20.01,20.03,19.96,20.03,97478.0,19.7839,19.8036,19.7344,19.8036,97478.0
2023-09-28 15:00:00,20.03,20.07,20.02,20.05,180072.0,19.8036,19.8432,19.7938,19.8234,180072.0
2023-09-28 15:30:00,20.05,20.05,19.94,19.98,346285.0,19.8234,19.8234,19.7147,19.7542,346285.0
2023-09-29 09:30:00,20.06,20.19,19.97,20.09,127446.0,19.8333,19.9618,19.7443,19.863,127446.0
2023-09-29 10:00:00,20.11,20.13,20.04,20.1,92049.0,19.8827,19.9025,19.8135,19.8728,92049.0
2023-09-29 10:30:00,20.09,20.17,20.09,20.12,229286.0,19.863,19.9421,19.863,19.8926,229286.0
2023-09-29 11:00:00,20.12,20.23,20.08,20.18,106602.0,19.8926,20.0014,19.8531,19.9519,106602.0
2023-09-29 11:30:00,20.18,20.21,20.13,20.16,65592.0,19.9519,19.9816,19.9025,19.9322,65592.0
2023-09-29 12:00:00,20.16,20.21,20.13,20.14,172813.0,19.9322,19.9816,19.9025,19.9124,172813.0
2023-09-29 12:30:00,20.14,20.16,20.08,20.11,67846.0,19.9124,19.9322,19.8531,19.8827,67846.0
2023-09-29 13:00:00,20.1,20.11,20.03,20.08,108057.0,19.8728,19.8827,19.8036,19.8531,108057.0
2023-09-29 13:30:00,20.07,20.09,20.0,20.0,83831.0,19.8432,19.863,19.774,19.774,83831.0
2023-09-29 14:00:00,20.01,20.06,20.0,20.01,56110.0,19.7839,19.8333,19.774,19.7839,56110.0
2023-09-29 14:30:00,20.01,20.15,19.99,20.15,58455.0,19.7839,19.9223,19.7641,19.9223,58455.0
2023-09-29 15:00:00,20.16,20.16,20.04,20.05,141343.0,19.9322,19.9322,19.8135,19.8234,141343.0
2023-09-29 15:30:00,20.06,20.14,20.02,20.06,472346.0,19.8333,19.9124,19.7938,19.8333,472346.0
2023-10-02 09:30:00,20.0,20.17,20.0,20.03,153285.0,19.774,19.9421,19.774,19.8036,153285.0
2023-10-02 10:00:00,20.02,20.1,20.01,20.06,216742.0,19.7938,19.8728,19.7839,19.8333,216742.0
2023-10-02 10:30:00,20.06,20.09,20.02,20.05,90228.0,19.8333,19.863,19.7938,19.8234,90228.0
2023-10-02 11:00:00,20.05,20.15,20.04,20.14,145889.0,19.8234,19.9223,19.8135,19.9124,145889.0
2023-10-02 11:30:00,20.14,20.14,19.97,19.99,83763.0,19.9124,19.9124,19.7443,19.7641,83763.0
2023-10-02 12:00:00,19.99,19.99,19.93,19.96,76671.0,19.7641,19.7641,19.7048,19.7344,76671.0
2023-10-02 12:30:00,19.95,19.97,19.92,19.93,63864.0,19.7245,19.7443,19.6949,19.7048,63864.0
2023-10-02 13:00:00,19.92,19.98,19.92,19.96,112289.0,19.6949,19.7542,19.6949,19.7344,112289.0
2023-10-02 13:30:00,19.96,19.98,19.92,19.95,79909.0,19.7344,19.7542,19.6949,19.7245,79909.0
2023-10-02 14:00:00,19.96,20.06,19.94,19.95,179584.0,19.7344,19.8333,19.7147,19.7245,179584.0
2023-10-02 14:30:00,19.95,19.98,19.93,19.95,88907.0,19.7245,19.7542,19.7048,19.7245,88907.0
2023-10-02 15:00:00,19.96,20.02,19.93,20.02,143682.0,19.7344,19.7938,19.7048,19.7938,143682.0
2023-10-02 15:30:00,20.02,20.04,19.96,20.01,390792.0,19.7938,19.8135,19.7344,19.7839,390792.0
2023-10-03 09:30:00,19.86,20.1,19.84,20.01,258433.0,19.6356,19.8728,19.6158,19.7839,258433.0
2023-10-03 10:00:00,20.01,20.01,19.78,19.79,201625.0,19.7839,19.7839,19.5565,19.5664,201625.0
2023-10-03 10:30:00,19.78,19.8,19.64,19.64,143658.0,19.5565,19.5762,19.418,19.418,143658.0
2023-10-03 11:00:00,19.64,19.75,19.6,19.66,218890.0,19.418,19.5268,19.3785,19.4378,218890.0
2023-10-03 11:30:00,19.65,19.7,19.62,19.64,76875.0,19.4279,19.4774,19.3983,19.418,76875.0
2023-10-03 12:00:00,19.65,19.72,19.65,19.69,88873.0,19.4279,19.4971,19.4279,19.4675,88873.0
2023-10-03 12:30:00,19.68,19.74,19.67,19.73,41704.0,19.4576,19.5169,19.4477,19.507,41704.0
2023-10-03 13:00:00,19.73,19.77,19.62,19.62,50665.0,19.507,19.5466,19.3983,19.3983,50665.0
2023-10-03 13:30:00,19.63,19.63,19.5,19.51,84813.0,19.4082,19.4082,19.2796,19.2895,84813.0
2023-10-03 14:00:00,19.51,19.53,19.47,19.53,86338.0,19.2895,19.3093,19.25,19.3093,86338.0
2023-10-03 14:30:00,19.53,19.54,19.47,19.48,127232.0,19.3093,19.3192,19.25,19.2599,127232.0
2023-10-03 15:00:00,19.48,19.48,19.38,19.46,191906.0,19.2599,19.2599,19.161,19.2401,191906.0
2023-10-03 15:30:00,19.46,19.46,19.38,19.43,445773.0,19.2401,19.2401,19.161,19.2104,445773.0
2023-10-04 09:30:00,19.46,19.49,19.37,19.39,84542.0,19.2401,19.2697,19.1511,19.1709,84542.0
2023-10-04 10:00:00,19.38,19.41,19.26,19.28,107859.0,19.161,19.1906,19.0423,19.0621,107859.0
2023-10-04 10:30:00,19.28,19.34,19.25,19.29,99539.0,19.0621,19.1214,19.0325,19.072,99539.0
2023-10-04 11:00:00,19.28,19.49,19.27,19.47,126127.0,19.0621,19.2697,19.0522,19.25,126127.0
2023-10-04 11:30:00,19.47,19.59,19.44,19.57,99893.0,19.25,19.3686,19.2203,19.3488,99893.0
2023-10-04 12:00:00,19.57,19.65,19.53,19.65,66828.0,19.3488,19.4279,19.3093,19.4279,66828.0
2023-10-04 12:30:00,19.65,19.68,19.62,19.64,56490.0,19.4279,19.4576,19.3983,19.418,56490.0
2023-10-04 13:00:00,19.64,19.67,19.62,19.62,46646.0,19.418,19.4477,19.3983,19.3983,46646.0
2023-10-04 13:30:00,19.62,19.65,19.61,19.63,57532.0,19.3983,19.4279,19.3884,19.4082,57532.0
2023-10-04 14:00:00,19.63,19.69,19.61,19.69,81612.0,19.4082,19.4675,19.3884,19.4675,81612.0
2023-10-04 14:30:00,19.69,19.71,19.65,19.67,95582.0,19.4675,19.4873,19.4279,19.4477,95582.0
2023-10-04 15:00:00,19.66,19.8,19.66,19.8,185372.0,19.4378,19.5762,19.4378,19.5762,185372.0
2023-10-04 15:30:00,19.8,19.84,19.79,19.82,556243.0,19.5762,19.6158,19.5664,19.596,556243.0
2023-10-05 09:30:00,19.77,19.89,19.7,19.78,111024.0,19.5466,19.6652,19.4774,19.5565,111024.0
2023-10-05 10:00:00,19.78,19.78,19.63,19.72,172486.0,19.5565,19.5565,19.4082,19.4971,172486.0
2023-10-05 10:30:00,19.71,19.72,19.59,19.59,75123.0,19.4873,19.4971,19.3686,19.3686,75123.0
2023-10-05 11:00:00,19.59,19.73,19.58,19.71,61762.0,19.3686,19.507,19.3587,19.4873,61762.0
2023-10-05 11:30:00,19.71,19.76,19.69,19.73,84285.0,19.4873,19.5367,19.4675,19.507,84285.0
2023-10-05 12:00:00,19.73,19.88,19.73,19.87,123385.0,19.507,19.6553,19.507,19.6454,123385.0
2023-10-05 12:30:00,19.87,19.91,19.81,19.82,91149.0,19.6454,19.685,19.5861,19.596,91149.0
2023-10-05 13:00:00,19.83,19.84,19.77,19.83,59539.0,19.6059,19.6158,19.5466,19.6059,59539.0
2023-10-05 13:30:00,19.82,19.88,19.79,19.87,90544.0,19.596,19.6553,19.5664,19.6454,90544.0
2023-10-05 14:00:00,19.87,19.89,19.82,19.85,62791.0,19.6454,19.6652,19.596,19.6257,62791.0
2023-10-05 14:30:00,19.85,19.89,19.8,19.89,112108.0,19.6257,19.6652,19.5762,19.6652,112108.0
2023-10-05 15:00:00,19.89,19.89,19.77,19.79,135380.0,19.6652,19.6652,19.5466,19.5664,135380.0
2023-10-05 15:30:00,19.8,19.81,19.68,19.69,364495.0,19.5762,19.5861,19.4576,19.4675,364495.0
2023-10-06 09:30:00,19.65,19.83,19.64,19.78,174475.0,19.4279,19.6059,19.418,19.5565,174475.0
2023-10-06 10:00:00,19.78,19.82,19.71,19.8,160090.0,19.5565,19.596,19.4873,19.5762,160090.0
2023-10-06 10:30:00,19.8,19.86,19.79,19.85,129011.0,19.5762,19.6356,19.5664,19.6257,129011.0
2023-10-06 11:00:00,19.85,19.94,19.84,19.93,176335.0,19.6257,19.7147,19.6158,19.7048,176335.0
2023-10-06 11:30:00,19.93,20.14,19.93,20.14,129178.0,19.7048,19.9124,19.7048,19.9124,129178.0
2023-10-06 12:00:00,20.15,20.16,20.08,20.1,118925.0,19.9223,19.9322,19.8531,19.8728,118925.0
2023-10-06 12:30:00,20.11,20.14,20.09,20.13,99211.0,19.8827,19.9124,19.863,19.9025,99211.0
2023-10-06 13:00:00,20.13,20.23,20.12,20.21,126531.0,19.9025,20.0014,19.8926,19.9816,126531.0
2023-10-06 13:30:00,20.21,20.26,20.2,20.26,103219.0,19.9816,20.031,19.9717,20.031,103219.0
2023-10-06 14:00:00,20.25,20.32,20.24,20.32,108633.0,20.0212,20.0904,20.0113,20.0904,108633.0
2023-10-06 14:30:00,20.32,20.36,20.3,20.32,133241.0,20.0904,20.1299,20.0706,20.0904,133241.0
2023-10-06 15:00:00,20.32,20.33,20.25,20.28,132533.0,20.0904,20.1002,20.0212,20.0508,132533.0
2023-10-06 15:30:00,20.28,20.29,20.15,20.17,349151.0,20.0508,20.0607,19.9223,19.9421,349151.0
2023-10-09 09:30:00,20.13,20.29,20.04,20.09,92397.0,19.9025,20.0607,19.8135,19.863,92397.0
2023-10-09 10:00:00,20.09,20.09,20.0,20.02,146030.0,19.863,19.863,19.774,19.7938,146030.0
2023-10-09 10:30:00,20.02,20.02,19.89,19.94,122720.0,19.7938,19.7938,19.6652,19.7147,122720.0
2023-10-09 11:00:00,19.94,20.02,19.92,20.02,129566.0,19.7147,19.7938,19.6949,19.7938,129566.0
2023-10-09 11:30:00,20.03,20.11,20.02,20.1,129535.0,19.8036,19.8827,19.7938,19.8728,129535.0
2023-10-09 12:00:00,20.1,20.14,20.06,20.07,65712.0,19.8728,19.9124,19.8333,19.8432,65712.0
2023-10-09 12:30:00,20.07,20.11,20.07,20.09,63490.0,19.8432,19.8827,19.8432,19.863,63490.0
2023-10-09 13:00:00,20.1,20.14,20.08,20.14,71960.0,19.8728,19.9124,19.8531,19.9124,71960.0
2023-10-09 13:30:00,20.14,20.2,20.11,20.19,100475.0,19.9124,19.9717,19.8827,19.9618,100475.0
2023-10-09 14:00:00,20.2,20.3,20.18,20.3,147689.0,19.9717,20.0706,19.9519,20.0706,147689.0
2023-10-09 14:30:00,20.3,20.31,20.23,20.29,118050.0,20.0706,20.0805,20.0014,20.0607,118050.0
2023-10-09 15:00:00,20.28,20.28,20.24,20.28,107694.0,20.0508,20.0508,20.0113,20.0508,107694.0
2023-10-09 15:30:00,20.28,20.28,20.21,20.24,350461.0,20.0508,20.0508,19.9816,20.0113,350461.0
2023-10-10 09:30:00,20.24,20.45,20.1,20.41,275498.0,20.0113,20.2189,19.8728,20.1793,275498.0
2023-10-10 10:00:00,20.4,20.51,20.38,20.51,89474.0,20.1695,20.2782,20.1497,20.2782,89474.0
2023-10-10 10:30:00,20.51,20.54,20.45,20.48,129435.0,20.2782,20.3079,20.2189,20.2486,129435.0
2023-10-10 11:00:00,20.47,20.57,20.46,20.54,100283.0,20.2387,20.3375,20.2288,20.3079,100283.0
2023-10-10 11:30:00,20.55,20.61,20.52,20.58,75960.0,20.3178,20.3771,20.2881,20.3474,75960.0
2023-10-10 12:00:00,20.59,20.63,20.57,20.58,125694.0,20.3573,20.3969,20.3375,20.3474,125694.0
2023-10-10 12:30:00,20.58,20.65,20.57,20.64,87065.0,20.3474,20.4166,20.3375,20.4067,87065.0
2023-10-10 13:00:00,20.64,20.66,20.55,20.63,114927.0,20.4067,20.4265,20.3178,20.3969,114927.0
2023-10-10 13:30:00,20.63,20.65,20.6,20.61,72247.0,20.3969,20.4166,20.3672,20.3771,72247.0
2023-10-10 14:00:00,20.62,20.62,20.55,20.57,157887.0,20.387,20.387,20.3178,20.3375,157887.0
2023-10-10 14:30:00,20.57,20.64,20.56,20.57,136197.0,20.3375,20.4067,20.3276,20.3375,136197.0
2023-10-10 15:00:00,20.58,20.62,20.56,20.62,144947.0,20.3474,20.387,20.3276,20.387,144947.0
2023-10-10 15:30:00,20.62,20.64,20.59,20.63,557668.0,20.387,20.4067,20.3573,20.3969,557668.0
2023-10-11 09:30:00,20.71,21.02,20.69,21.01,294145.0,20.476,20.7825,20.4562,20.7726,294145.0
2023-10-11 10:00:00,21.01,21.03,20.89,20.95,462611.0,20.7726,20.7923,20.6539,20.7132,462611.0
2023-10-11 10:30:00,20.96,21.05,20.93,21.05,228366.0,20.7231,20.8121,20.6935,20.8121,228366.0
2023-10-11 11:00:00,21.04,21.08,20.93,20.95,137386.0,20.8022,20.8418,20.6935,20.7132,137386.0
2023-10-11 11:30:00,20.95,20.97,20.89,20.91,94209.0,20.7132,20.733,20.6539,20.6737,94209.0
2023-10-11 12:00:00,20.91,20.92,20.83,20.84,70827.0,20.6737,20.6836,20.5946,20.6045,70827.0
2023-10-11 12:30:00,20.84,20.95,20.83,20.95,120807.0,20.6045,20.7132,20.5946,20.7132,120807.0
2023-10-11 13:00:00,20.95,20.96,20.88,20.91,138333.0,20.7132,20.7231,20.644,20.6737,138333.0
2023-10-11 13:30:00,20.92,20.95,20.9,20.94,153650.0,20.6836,20.7132,20.6638,20.7034,153650.0
2023-10-11 14:00:00,20.94,20.99,20.89,20.97,224698.0,20.7034,20.7528,20.6539,20.733,224698.0
2023-10-11 14:30:00,20.98,21.01,20.95,21.01,116446.0,20.7429,20.7726,20.7132,20.7726,116446.0
2023-10-11 15:00:00,21.01,21.03,20.92,20.93,239122.0,20.7726,20.7923,20.6836,20.6935,239122.0
2023-10-11 15:30:00,20.92,20.92,20.82,20.91,823474.0,20.6836,20.6836,20.5847,20.6737,823474.0
2023-10-12 09:30:00,20.93,21.07,20.77,20.8,184126.0,20.6935,20.8319,20.5353,20.5649,184126.0
2023-10-12 10:00:00,20.8,20.84,20.72,20.79,144108.0,20.5649,20.6045,20.4858,20.555,144108.0
2023-10-12 10:30:00,20.8,20.82,20.74,20.76,65880.0,20.5649,20.5847,20.5056,20.5254,65880.0
2023-10-12 11:00:00,20.76,20.85,20.69,20.79,107740.0,20.5254,20.6144,20.4562,20.555,107740.0
2023-10-12 11:30:00,20.78,20.83,20.74,20.82,77828.0,20.5452,20.5946,20.5056,20.5847,77828.0
2023-10-12 12:00:00,20.82,20.95,20.78,20.95,111060.0,20.5847,20.7132,20.5452,20.7132,111060.0
2023-10-12 12:30:00,20.96,20.97,20.89,20.93,153755.0,20.7231,20.733,20.6539,20.6935,153755.0
2023-10-12 13:00:00,20.93,20.93,20.76,20.79,201031.0,20.6935,20.6935,20.5254,20.555,201031.0
2023-10-12 13:30:00,20.79,20.8,20.68,20.69,125417.0,20.555,20.5649,20.4463,20.4562,125417.0
2023-10-12 14:00:00,20.68,20.71,20.61,20.71,85563.0,20.4463,20.476,20.3771,20.476,85563.0
2023-10-12 14:30:00,20.71,20.76,20.68,20.75,124669.0,20.476,20.5254,20.4463,20.5155,124669.0
2023-10-12 15:00:00,20.76,20.81,20.75,20.79,246177.0,20.5254,20.5748,20.5155,20.555,246177.0
2023-10-12 15:30:00,20.79,20.84,20.77,20.82,485289.0,20.555,20.6045,20.5353,20.5847,485289.0
2023-10-13 09:30:00,20.86,20.89,20.64,20.71,85273.0,20.6243,20.6539,20.4067,20.476,85273.0
2023-10-13 10:00:00,20.7,20.7,20.51,20.6,79321.0,20.4661,20.4661,20.2782,20.3672,79321.0
2023-10-13 10:30:00,20.6,20.65,20.54,20.54,45897.0,20.3672,20.4166,20.3079,20.3079,45897.0
2023-10-13 11:00:00,20.55,20.61,20.49,20.59,111485.0,20.3178,20.3771,20.2584,20.3573,111485.0
2023-10-13 11:30:00,20.58,20.63,20.52,20.55,118670.0,20.3474,20.3969,20.2881,20.3178,118670.0
2023-10-13 12:00:00,20.55,20.62,20.52,20.61,53282.0,20.3178,20.387,20.2881,20.3771,53282.0
2023-10-13 12:30:00,20.61,20.65,20.56,20.62,83511.0,20.3771,20.4166,20.3276,20.387,83511.0
2023-10-13 13:00:00,20.62,20.63,20.59,20.61,97085.0,20.387,20.3969,20.3573,20.3771,97085.0
2023-10-13 13:30:00,20.61,20.7,20.59,20.7,89603.0,20.3771,20.4661,20.3573,20.4661,89603.0
2023-10-13 14:00:00,20.7,20.76,20.68,20.73,128938.0,20.4661,20.5254,20.4463,20.4957,128938.0
2023-10-13 14:30:00,20.73,20.84,20.71,20.83,530213.0,20.4957,20.6045,20.476,20.5946,530213.0
2023-10-13 15:00:00,20.83,20.93,20.78,20.86,560457.0,20.5946,20.6935,20.5452,20.6243,560457.0
2023-10-13 15:30:00,20.86,21.5,20.77,20.92,4858525.0,20.6243,21.257,20.5353,20.6836,4858525.0
2023-10-16 09:30:00,21.11,21.68,21.11,21.51,914186.0,20.8714,21.435,20.8714,21.2669,914186.0
2023-10-16 10:00:00,21.51,21.55,21.22,21.55,357874.0,21.2669,21.3065,20.9802,21.3065,357874.0
2023-10-16 10:30:00,21.54,21.66,21.5,21.53,386233.0,21.2966,21.4152,21.257,21.2867,386233.0
2023-10-16 11:00:00,21.53,21.64,21.5,21.63,528310.0,21.2867,21.3954,21.257,21.3856,528310.0
2023-10-16 11:30:00,21.63,21.64,21.5,21.55,173075.0,21.3856,21.3954,21.257,21.3065,173075.0
2023-10-16 12:00:00,21.55,21.61,21.52,21.57,98569.0,21.3065,21.3658,21.2768,21.3262,98569.0
2023-10-16 12:30:00,21.57,21.65,21.56,21.64,397032.0,21.3262,21.4053,21.3163,21.3954,397032.0
2023-10-16 13:00:00,21.64,21.71,21.57,21.65,396730.0,21.3954,21.4647,21.3262,21.4053,396730.0
2023-10-16 13:30:00,21.65,21.77,21.55,21.77,312840.0,21.4053,21.524,21.3065,21.524,312840.0
2023-10-16 14:00:00,21.77,21.84,21.7,21.82,438984.0,21.524,21.5932,21.4548,21.5734,438984.0
2023-10-16 14:30:00,21.82,21.86,21.76,21.86,317470.0,21.5734,21.613,21.5141,21.613,317470.0
2023-10-16 15:00:00,21.86,21.91,21.82,21.91,261357.0,21.613,21.6624,21.5734,21.6624,261357.0
2023-10-16 15:30:00,21.91,21.94,21.86,21.88,960505.0,21.6624,21.6921,21.613,21.6327,960505.0
2023-10-17 09:30:00,21.96,21.96,21.66,21.71,846022.0,21.7118,21.7118,21.4152,21.4647,846022.0
2023-10-17 10:00:00,21.71,21.97,21.67,21.96,395187.0,21.4647,21.7217,21.4251,21.7118,395187.0
2023-10-17 10:30:00,21.96,22.14,21.95,22.06,419992.0,21.7118,21.8898,21.7019,21.8107,419992.0
2023-10-17 11:00:00,22.05,22.16,22.01,22.03,193326.0,21.8008,21.9096,21.7613,21.781,193326.0
2023-10-17 11:30:00,22.04,22.12,22.03,22.07,142663.0,21.7909,21.87,21.781,21.8206,142663.0
2023-10-17 12:00:00,22.07,22.12,22.03,22.12,244396.0,21.8206,21.87,21.781,21.87,244396.0
2023-10-17 12:30:00,22.11,22.15,22.03,22.1,121082.0,21.8601,21.8997,21.781,21.8502,121082.0
2023-10-17 13:00:00,22.1,22.19,22.1,22.19,134468.0,21.8502,21.9392,21.8502,21.9392,134468.0
2023-10-17 13:30:00,22.19,22.19,21.97,21.98,362636.0,21.9392,21.9392,21.7217,21.7316,362636.0
2023-10-17 14:00:00,21.98,22.09,21.98,22.09,258434.0,21.7316,21.8404,21.7316,21.8404,258434.0
2023-10-17 14:30:00,22.09,22.16,22.03,22.05,150678.0,21.8404,21.9096,21.781,21.8008,150678.0
2023-10-17 15:00:00,22.05,22.21,22.03,22.2,240228.0,21.8008,21.959,21.781,21.9491,240228.0
2023-10-17 15:30:00,22.2,22.26,22.13,22.24,1111707.0,21.9491,22.0084,21.8799,21.9887,1111707.0
2023-10-18 09:30:00,22.15,22.32,22.08,22.23,384386.0,21.8997,22.0678,21.8305,21.9788,384386.0
2023-10-18 10:00:00,22.23,22.28,22.05,22.18,182442.0,21.9788,22.0282,21.8008,21.9293,182442.0
2023-10-18 10:30:00,22.18,22.22,22.1,22.12,170515.0,21.9293,21.9689,21.8502,21.87,170515.0
2023-10-18 11:00:00,22.11,22.26,22.1,22.23,205453.0,21.8601,22.0084,21.8502,21.9788,205453.0
2023-10-18 11:30:00,22.23,22.24,22.14,22.14,57718.0,21.9788,21.9887,21.8898,21.8898,57718.0
2023-10-18 12:00:00,22.14,22.17,22.05,22.09,195345.0,21.8898,21.9195,21.8008,21.8404,195345.0
2023-10-18 12:30:00,22.08,22.13,22.08,22.13,55279.0,21.8305,21.8799,21.8305,21.8799,55279.0
2023-10-18 13:00:00,22.13,22.26,22.11,22.19,72658.0,21.8799,22.0084,21.8601,21.9392,72658.0
2023-10-18 13:30:00,22.19,22.19,22.06,22.13,70581.0,21.9392,21.9392,21.8107,21.8799,70581.0
2023-10-18 14:00:00,22.12,22.14,22.05,22.07,86842.0,21.87,21.8898,21.8008,21.8206,86842.0
2023-10-18 14:30:00,22.07,22.11,21.98,22.0,134042.0,21.8206,21.8601,21.7316,21.7514,134042.0
2023-10-18 15:00:00,21.99,22.05,21.96,22.01,216240.0,21.7415,21.8008,21.7118,21.7613,216240.0
2023-10-18 15:30:00,22.01,22.03,21.88,21.89,928907.0,21.7613,21.781,21.6327,21.6426,928907.0
2023-10-19 09:30:00,21.92,21.96,21.73,21.79,313265.0,21.6723,21.7118,21.4844,21.5437,313265.0
2023-10-19 10:00:00,21.79,21.91,21.76,21.88,199567.0,21.5437,21.6624,21.5141,21.6327,199567.0
2023-10-19 10:30:00,21.87,21.87,21.78,21.8,212417.0,21.6228,21.6228,21.5339,21.5536,212417.0
2023-10-19 11:00:00,21.8,21.81,21.69,21.79,122543.0,21.5536,21.5635,21.4449,21.5437,122543.0
2023-10-19 11:30:00,21.79,21.84,21.77,21.79,126935.0,21.5437,21.5932,21.524,21.5437,126935.0
2023-10-19 12:00:00,21.78,21.93,21.71,21.75,284125.0,21.5339,21.6822,21.4647,21.5042,284125.0
2023-10-19 12:30:00,21.76,21.79,21.53,21.71,385077.0,21.5141,21.5437,21.2867,21.4647,385077.0
2023-10-19 13:00:00,21.72,21.81,21.72,21.79,115325.0,21.4745,21.5635,21.4745,21.5437,115325.0
2023-10-19 13:30:00,21.79,21.8,21.62,21.65,120407.0,21.5437,21.5536,21.3757,21.4053,120407.0
2023-10-19 14:00:00,21.64,21.72,21.63,21.7,156169.0,21.3954,21.4745,21.3856,21.4548,156169.0
2023-10-19 14:30:00,21.69,21.69,21.56,21.62,174300.0,21.4449,21.4449,21.3163,21.3757,174300.0
2023-10-19 15:00:00,21.62,21.66,21.57,21.62,148566.0,21.3757,21.4152,21.3262,21.3757,148566.0
2023-10-19 15:30:00,21.62,21.67,21.57,21.63,647576.0,21.3757,21.4251,21.3262,21.3856,647576.0
2023-10-20 09:30:00,21.66,21.71,21.29,21.3,369155.0,21.4152,21.4647,21.0494,21.0593,369155.0
2023-10-20 10:00:00,21.3,21.36,21.21,21.22,135309.0,21.0593,21.1186,20.9703,20.9802,135309.0
2023-10-20 10:30:00,21.22,21.3,21.17,21.19,146604.0,20.9802,21.0593,20.9308,20.9505,146604.0
2023-10-20 11:00:00,21.19,21.22,21.01,21.07,170626.0,20.9505,20.9802,20.7726,20.8319,170626.0
2023-10-20 11:30:00,21.07,21.18,21.03,21.14,189033.0,20.8319,20.9406,20.7923,20.9011,189033.0
2023-10-20 12:00:00,21.14,21.24,21.04,21.21,302176.0,20.9011,21.0,20.8022,20.9703,302176.0
2023-10-20 12:30:00,21.21,21.26,21.17,21.24,146092.0,20.9703,21.0197,20.9308,21.0,146092.0
2023-10-20 13:00:00,21.23,21.25,21.14,21.22,183621.0,20.9901,21.0099,20.9011,20.9802,183621.0
2023-10-20 13:30:00,21.23,21.28,21.18,21.27,158673.0,20.9901,21.0395,20.9406,21.0296,158673.0
2023-10-20 14:00:00,21.27,21.29,21.23,21.27,82936.0,21.0296,21.0494,20.9901,21.0296,82936.0
2023-10-20 14:30:00,21.27,21.3,21.24,21.28,77734.0,21.0296,21.0593,21.0,21.0395,77734.0
2023-10-20 15:00:00,21.28,21.34,21.27,21.33,107701.0,21.0395,21.0988,21.0296,21.0889,107701.0
2023-10-20 15:30:00,21.34,21.34,21.2,21.2,550010.0,21.0988,21.0988,20.9604,20.9604,550010.0
2023-10-23 09:30:00,21.16,21.2,21.03,21.18,167428.0,20.9209,20.9604,20.7923,20.9406,167428.0
2023-10-23 10:00:00,21.19,21.34,21.18,21.24,113457.0,20.9505,21.0988,20.9406,21.0,113457.0
2023-10-23 10:30:00,21.24,21.31,21.17,21.31,126169.0,21.0,21.0692,20.9308,21.0692,126169.0
2023-10-23 11:00:00,21.3,21.41,21.28,21.38,114001.0,21.0593,21.168,21.0395,21.1384,114001.0
2023-10-23 11:30:00,21.39,21.42,21.34,21.4,87383.0,21.1483,21.1779,21.0988,21.1582,87383.0
2023-10-23 12:00:00,21.39,21.43,21.29,21.34,86881.0,21.1483,21.1878,21.0494,21.0988,86881.0
2023-10-23 12:30:00,21.34,21.4,21.33,21.4,61848.0,21.0988,21.1582,21.0889,21.1582,61848.0
2023-10-23 13:00:00,21.41,21.41,21.3,21.32,75215.0,21.168,21.168,21.0593,21.0791,75215.0
2023-10-23 13:30:00,21.32,21.34,21.26,21.27,75314.0,21.0791,21.0988,21.0197,21.0296,75314.0
2023-10-23 14:00:00,21.27,21.31,21.19,21.23,146501.0,21.0296,21.0692,20.9505,20.9901,146501.0
2023-10-23 14:30:00,21.23,21.28,21.21,21.26,110869.0,20.9901,21.0395,20.9703,21.0197,110869.0
2023-10-23 15:00:00,21.26,21.27,21.14,21.14,137535.0,21.0197,21.0296,20.9011,20.9011,137535.0
2023-10-23 15:30:00,21.14,21.16,21.1,21.1,406893.0,20.9011,20.9209,20.8615,20.8615,406893.0
2023-10-24 09:30:00,21.2,21.36,21.18,21.36,57558.0,20.9604,21.1186,20.9406,21.1186,57558.0
2023-10-24 10:00:00,21.35,21.48,21.34,21.48,81595.0,21.1087,21.2373,21.0988,21.2373,81595.0
2023-10-24 10:30:00,21.48,21.57,21.43,21.54,103553.0,21.2373,21.3262,21.1878,21.2966,103553.0
2023-10-24 11:00:00,21.53,21.61,21.5,21.5,77568.0,21.2867,21.3658,21.257,21.257,77568.0
2023-10-24 11:30:00,21.5,21.52,21.44,21.5,90257.0,21.257,21.2768,21.1977,21.257,90257.0
2023-10-24 12:00:00,21.5,21.53,21.34,21.38,116800.0,21.257,21.2867,21.0988,21.1384,116800.0
2023-10-24 12:30:00,21.37,21.42,21.32,21.35,148886.0,21.1285,21.1779,21.0791,21.1087,148886.0
2023-10-24 13:00:00,21.35,21.43,21.34,21.42,87081.0,21.1087,21.1878,21.0988,21.1779,87081.0
2023-10-24 13:30:00,21.43,21.45,21.36,21.42,93319.0,21.1878,21.2076,21.1186,21.1779,93319.0
2023-10-24 14:00:00,21.42,21.49,21.41,21.48,101388.0,21.1779,21.2471,21.168,21.2373,101388.0
2023-10-24 14:30:00,21.48,21.53,21.47,21.51,102729.0,21.2373,21.2867,21.2274,21.2669,102729.0
2023-10-24 15:00:00,21.51,21.54,21.46,21.54,150975.0,21.2669,21.2966,21.2175,21.2966,150975.0
2023-10-24 15:30:00,21.54,21.54,21.46,21.47,650456.0,21.2966,21.2966,21.2175,21.2274,650456.0
2023-10-25 09:30:00,21.35,21.4,21.16,21.26,87892.0,21.1087,21.1582,20.9209,21.0197,87892.0
2023-10-25 10:00:00,21.25,21.26,21.1,21.14,72697.0,21.0099,21.0197,20.8615,20.9011,72697.0
2023-10-25 10:30:00,21.14,21.27,21.14,21.23,100352.0,20.9011,21.0296,20.9011,20.9901,100352.0
2023-10-25 11:00:00,21.23,21.26,21.16,21.23,79121.0,20.9901,21.0197,20.9209,20.9901,79121.0
2023-10-25 11:30:00,21.22,21.22,21.1,21.11,46411.0,20.9802,20.9802,20.8615,20.8714,46411.0
2023-10-25 12:00:00,21.1,21.12,21.05,21.1,59359.0,20.8615,20.8813,20.8121,20.8615,59359.0
2023-10-25 12:30:00,21.11,21.16,20.9,20.91,201141.0,20.8714,20.9209,20.6638,20.6737,201141.0
2023-10-25 13:00:00,20.91,20.96,20.88,20.89,80178.0,20.6737,20.7231,20.644,20.6539,80178.0
2023-10-25 13:30:00,20.88,20.92,20.85,20.88,82442.0,20.644,20.6836,20.6144,20.644,82442.0
2023-10-25 14:00:00,20.87,20.9,20.79,20.8,68582.0,20.6341,20.6638,20.555,20.5649,68582.0
2023-10-25 14:30:00,20.79,20.8,20.65,20.7,154800.0,20.555,20.5649,20.4166,20.4661,154800.0
2023-10-25 15:00:00,20.7,20.7,20.61,20.62,256144.0,20.4661,20.4661,20.3771,20.387,256144.0
2023-10-25 15:30:00,20.62,20.64,20.54,20.55,967443.0,20.387,20.4067,20.3079,20.3178,967443.0
2023-10-26 09:30:00,20.54,20.65,20.42,20.5,140089.0,20.3079,20.4166,20.1892,20.2683,140089.0
2023-10-26 10:00:00,20.49,20.63,20.43,20.62,181567.0,20.2584,20.3969,20.1991,20.387,181567.0
2023-10-26 10:30:00,20.62,20.65,20.53,20.61,361963.0,20.387,20.4166,20.298,20.3771,361963.0
2023-10-26 11:00:00,20.61,20.7,20.61,20.64,135941.0,20.3771,20.4661,20.3771,20.4067,135941.0
2023-10-26 11:30:00,20.63,20.65,20.57,20.58,51550.0,20.3969,20.4166,20.3375,20.3474,51550.0
2023-10-26 12:00:00,20.58,20.58,20.44,20.48,39622.0,20.3474,20.3474,20.209,20.2486,39622.0
2023-10-26 12:30:00,20.48,20.49,20.42,20.44,35560.0,20.2486,20.2584,20.1892,20.209,35560.0
2023-10-26 13:00:00,20.44,20.52,20.42,20.46,50687.0,20.209,20.2881,20.1892,20.2288,50687.0
2023-10-26 13:30:00,20.46,20.58,20.43,20.55,173422.0,20.2288,20.3474,20.1991,20.3178,173422.0
2023-10-26 14:00:00,20.55,20.55,20.47,20.53,165493.0,20.3178,20.3178,20.2387,20.298,165493.0
2023-10-26 14:30:00,20.53,20.62,20.52,20.6,207135.0,20.298,20.387,20.2881,20.3672,207135.0
2023-10-26 15:00:00,20.6,20.65,20.54,20.54,234112.0,20.3672,20.4166,20.3079,20.3079,234112.0
2023-10-26 15:30:00,20.53,20.54,20.46,20.5,506874.0,20.298,20.3079,20.2288,20.2683,506874.0
2023-10-27 09:30:00,20.5,20.57,20.36,20.36,108326.0,20.2683,20.3375,20.1299,20.1299,108326.0
2023-10-27 10:00:00,20.36,20.41,20.3,20.34,63465.0,20.1299,20.1793,20.0706,20.1101,63465.0
2023-10-27 10:30:00,20.33,20.48,20.33,20.48,46767.0,20.1002,20.2486,20.1002,20.2486,46767.0
2023-10-27 11:00:00,20.48,20.53,20.47,20.48,36109.0,20.2486,20.298,20.2387,20.2486,36109.0
2023-10-27 11:30:00,20.48,20.48,20.42,20.46,19941.0,20.2486,20.2486,20.1892,20.2288,19941.0
2023-10-27 12:00:00,20.45,20.45,20.35,20.37,22431.0,20.2189,20.2189,20.12,20.1398,22431.0
2023-10-27 12:30:00,20.37,20.4,20.34,20.35,17077.0,20.1398,20.1695,20.1101,20.12,17077.0
2023-10-27 13:00:00,20.35,20.36,20.23,20.26,44511.0,20.12,20.1299,20.0014,20.031,44511.0
2023-10-27 13:30:00,20.26,20.26,20.21,20.23,30242.0,20.031,20.031,19.9816,20.0014,30242.0
2023-10-27 14:00:00,20.23,20.24,20.15,20.16,123609.0,20.0014,20.0113,19.9223,19.9322,123609.0
2023-10-27 14:30:00,20.16,20.22,20.12,20.14,76150.0,19.9322,19.9915,19.8926,19.9124,76150.0
2023-10-27 15:00:00,20.14,20.17,20.11,20.17,133992.0,19.9124,19.9421,19.8827,19.9421,133992.0
2023-10-27 15:30:00,20.17,21.19,20.16,20.23,542058.0,19.9421,20.9505,19.9322,20.0014,542058.0
2023-10-30 09:30:00,20.42,20.58,20.38,20.4,64784.0,20.1892,20.3474,20.1497,20.1695,64784.0
2023-10-30 10:00:00,20.4,20.46,20.34,20.39,81820.0,20.1695,20.2288,20.1101,20.1596,81820.0
2023-10-30 10:30:00,20.38,20.46,20.32,20.43,103657.0,20.1497,20.2288,20.0904,20.1991,103657.0
2023-10-30 11:00:00,20.43,20.48,20.39,20.45,46701.0,20.1991,20.2486,20.1596,20.2189,46701.0
2023-10-30 11:30:00,20.45,20.51,20.44,20.49,28157.0,20.2189,20.2782,20.209,20.2584,28157.0
2023-10-30 12:00:00,20.48,20.5,20.44,20.46,34371.0,20.2486,20.2683,20.209,20.2288,34371.0
2023-10-30 12:30:00,20.46,20.51,20.42,20.44,40259.0,20.2288,20.2782,20.1892,20.209,40259.0
2023-10-30 13:00:00,20.45,20.49,20.43,20.48,106360.0,20.2189,20.2584,20.1991,20.2486,106360.0
2023-10-30 13:30:00,20.49,20.54,20.46,20.54,45981.0,20.2584,20.3079,20.2288,20.3079,45981.0
2023-10-30 14:00:00,20.54,20.56,20.48,20.51,77584.0,20.3079,20.3276,20.2486,20.2782,77584.0
2023-10-30 14:30:00,20.52,20.6,20.51,20.58,106538.0,20.2881,20.3672,20.2782,20.3474,106538.0
2023-10-30 15:00:00,20.59,20.63,20.55,20.6,107907.0,20.3573,20.3969,20.3178,20.3672,107907.0
2023-10-30 15:30:00,20.6,20.64,20.58,20.61,515719.0,20.3672,20.4067,20.3474,20.3771,515719.0
2023-10-31 09:30:00,20.62,20.71,20.56,20.69,122041.0,20.387,20.476,20.3276,20.4562,122041.0
2023-10-31 10:00:00,20.69,20.77,20.66,20.72,84782.0,20.4562,20.5353,20.4265,20.4858,84782.0
2023-10-31 10:30:00,20.71,20.83,20.7,20.83,124837.0,20.476,20.5946,20.4661,20.5946,124837.0
2023-10-31 11:00:00,20.83,20.87,20.76,20.78,95045.0,20.5946,20.6341,20.5254,20.5452,95045.0
2023-10-31 11:30:00,20.77,20.81,20.74,20.79,79934.0,20.5353,20.5748,20.5056,20.555,79934.0
2023-10-31 12:00:00,20.8,20.82,20.73,20.78,81334.0,20.5649,20.5847,20.4957,20.5452,81334.0
2023-10-31 12:30:00,20.78,20.83,20.75,20.79,52030.0,20.5452,20.5946,20.5155,20.555,52030.0
2023-10-31 13:00:00,20.79,20.82,20.75,20.77,112330.0,20.555,20.5847,20.5155,20.5353,112330.0
2023-10-31 13:30:00,20.77,20.79,20.66,20.67,174113.0,20.5353,20.555,20.4265,20.4364,174113.0
2023-10-31 14:00:00,20.67,20.73,20.56,20.57,123836.0,20.4364,20.4957,20.3276,20.3375,123836.0
2023-10-31 14:30:00,20.57,20.65,20.55,20.65,186560.0,20.3375,20.4166,20.3178,20.4166,186560.0
2023-10-31 15:00:00,20.65,20.66,20.59,20.62,287617.0,20.4166,20.4265,20.3573,20.387,287617.0
2023-10-31 15:30:00,20.62,20.7,20.58,20.68,586635.0,20.387,20.4661,20.3474,20.4463,586635.0
2023-11-01 09:30:00,20.73,20.75,20.58,20.59,158513.0,20.4957,20.5155,20.3474,20.3573,158513.0
2023-11-01 10:00:00,20.6,20.75,20.49,20.72,267638.0,20.3672,20.5155,20.2584,20.4858,267638.0
2023-11-01 10:30:00,20.73,20.79,20.7,20.71,95987.0,20.4957,20.555,20.4661,20.476,95987.0
2023-11-01 11:00:00,20.71,20.74,20.66,20.68,58651.0,20.476,20.5056,20.4265,20.4463,58651.0
2023-11-01 11:30:00,20.67,20.7,20.66,20.68,32066.0,20.4364,20.4661,20.4265,20.4463,32066.0
2023-11-01 12:00:00,20.67,20.68,20.62,20.66,40336.0,20.4364,20.4463,20.387,20.4265,40336.0
2023-11-01 12:30:00,20.66,20.69,20.62,20.62,60836.0,20.4265,20.4562,20.387,20.387,60836.0
2023-11-01 13:00:00,20.62,20.66,20.6,20.62,66162.0,20.387,20.4265,20.3672,20.387,66162.0
2023-11-01 13:30:00,20.62,20.62,20.54,20.56,50966.0,20.387,20.387,20.3079,20.3276,50966.0
2023-11-01 14:00:00,20.56,20.61,20.52,20.6,75088.0,20.3276,20.3771,20.2881,20.3672,75088.0
2023-11-01 14:30:00,20.6,20.69,20.5,20.67,220335.0,20.3672,20.4562,20.2683,20.4364,220335.0
2023-11-01 15:00:00,20.67,20.8,20.67,20.76,125795.0,20.4364,20.5649,20.4364,20.5254,125795.0
2023-11-01 15:30:00,20.75,20.8,20.73,20.78,431980.0,20.5155,20.5649,20.4957,20.5452,431980.0
2023-11-02 09:30:00,20.92,21.2,20.9,21.2,138088.0,20.6836,20.9604,20.6638,20.9604,138088.0
2023-11-02 10:00:00,21.21,21.27,21.13,21.19,177366.0,20.9703,21.0296,20.8912,20.9505,177366.0
2023-11-02 10:30:00,21.2,21.22,21.12,21.18,250965.0,20.9604,20.9802,20.8813,20.9406,250965.0
2023-11-02 11:00:00,21.18,21.25,21.16,21.18,198012.0,20.9406,21.0099,20.9209,20.9406,198012.0
2023-11-02 11:30:00,21.18,21.27,21.14,21.21,187624.0,20.9406,21.0296,20.9011,20.9703,187624.0
2023-11-02 12:00:00,21.21,21.31,21.19,21.31,80038.0,20.9703,21.0692,20.9505,21.0692,80038.0
2023-11-02 12:30:00,21.31,21.37,21.28,21.32,82119.0,21.0692,21.1285,21.0395,21.0791,82119.0
2023-11-02 13:00:00,21.32,21.43,21.32,21.42,83727.0,21.0791,21.1878,21.0791,21.1779,83727.0
2023-11-02 13:30:00,21.42,21.48,21.4,21.48,81058.0,21.1779,21.2373,21.1582,21.2373,81058.0
2023-11-02 14:00:00,21.48,21.48,21.37,21.4,153240.0,21.2373,21.2373,21.1285,21.1582,153240.0
2023-11-02 14:30:00,21.39,21.41,21.31,21.31,235391.0,21.1483,21.168,21.0692,21.0692,235391.0
2023-11-02 15:00:00,21.31,21.32,21.24,21.3,801613.0,21.0692,21.0791,21.0,21.0593,801613.0
2023-11-02 15:30:00,21.3,21.34,21.24,21.25,1513187.0,21.0593,21.0988,21.0,21.0099,1513187.0
2023-11-03 09:30:00,21.47,21.74,21.47,21.67,239770.0,21.2274,21.4943,21.2274,21.4251,239770.0
2023-11-03 10:00:00,21.66,21.7,21.6,21.64,121834.0,21.4152,21.4548,21.3559,21.3954,121834.0
2023-11-03 10:30:00,21.64,21.66,21.6,21.66,115049.0,21.3954,21.4152,21.3559,21.4152,115049.0
2023-11-03 11:00:00,21.66,21.73,21.65,21.71,121864.0,21.4152,21.4844,21.4053,21.4647,121864.0
2023-11-03 11:30:00,21.71,21.79,21.71,21.75,696732.0,21.4647,21.5437,21.4647,21.5042,696732.0
2023-11-03 12:00:00,21.75,21.85,21.73,21.81,267417.0,21.5042,21.6031,21.4844,21.5635,267417.0
2023-11-03 12:30:00,21.8,21.83,21.79,21.83,51277.0,21.5536,21.5833,21.5437,21.5833,51277.0
2023-11-03 13:00:00,21.82,21.85,21.75,21.78,80539.0,21.5734,21.6031,21.5042,21.5339,80539.0
2023-11-03 13:30:00,21.78,21.8,21.75,21.78,111945.0,21.5339,21.5536,21.5042,21.5339,111945.0
2023-11-03 14:00:00,21.78,21.81,21.78,21.8,154293.0,21.5339,21.5635,21.5339,21.5536,154293.0
2023-11-03 14:30:00,21.8,21.84,21.77,21.84,220232.0,21.5536,21.5932,21.524,21.5932,220232.0
2023-11-03 15:00:00,21.83,21.83,21.72,21.79,380725.0,21.5833,21.5833,21.4745,21.5437,380725.0
2023-11-03 15:30:00,21.79,21.94,21.78,21.92,928265.0,21.5437,21.6921,21.5339,21.6723,928265.0
2023-11-06 09:30:00,21.82,21.91,21.76,21.87,177507.0,21.5734,21.6624,21.5141,21.6228,177507.0
2023-11-06 10:00:00,21.87,21.99,21.85,21.94,201165.0,21.6228,21.7415,21.6031,21.6921,201165.0
2023-11-06 10:30:00,21.95,21.98,21.92,21.95,100018.0,21.7019,21.7316,21.6723,21.7019,100018.0
2023-11-06 11:00:00,21.94,21.95,21.84,21.84,97665.0,21.6921,21.7019,21.5932,21.5932,97665.0
2023-11-06 11:30:00,21.84,21.84,21.74,21.75,178929.0,21.5932,21.5932,21.4943,21.5042,178929.0
2023-11-06 12:00:00,21.75,21.76,21.71,21.76,84392.0,21.5042,21.5141,21.4647,21.5141,84392.0
2023-11-06 12:30:00,21.76,21.79,21.71,21.72,94501.0,21.5141,21.5437,21.4647,21.4745,94501.0
2023-11-06 13:00:00,21.73,21.73,21.64,21.66,113748.0,21.4844,21.4844,21.3954,21.4152,113748.0
2023-11-06 13:30:00,21.66,21.72,21.64,21.68,83379.0,21.4152,21.4745,21.3954,21.435,83379.0
2023-11-06 14:00:00,21.69,21.7,21.63,21.65,99878.0,21.4449,21.4548,21.3856,21.4053,99878.0
2023-11-06 14:30:00,21.64,21.7,21.62,21.7,153270.0,21.3954,21.4548,21.3757,21.4548,153270.0
2023-11-06 15:00:00,21.7,21.7,21.62,21.66,172621.0,21.4548,21.4548,21.3757,21.4152,172621.0
2023-11-06 15:30:00,21.67,21.67,21.62,21.67,486867.0,21.4251,21.4251,21.3757,21.4251,486867.0
2023-11-07 09:30:00,21.63,21.7,21.44,21.56,176376.0,21.3856,21.4548,21.1977,21.3163,176376.0
2023-11-07 10:00:00,21.57,21.71,21.56,21.7,96093.0,21.3262,21.4647,21.3163,21.4548,96093.0
2023-11-07 10:30:00,21.7,21.7,21.58,21.61,174203.0,21.4548,21.4548,21.3361,21.3658,174203.0
2023-11-07 11:00:00,21.61,21.61,21.47,21.5,133257.0,21.3658,21.3658,21.2274,21.257,133257.0
2023-11-07 11:30:00,21.5,21.55,21.48,21.53,87950.0,21.257,21.3065,21.2373,21.2867,87950.0
2023-11-07 12:00:00,21.53,21.53,21.45,21.46,125897.0,21.2867,21.2867,21.2076,21.2175,125897.0
2023-11-07 12:30:00,21.45,21.48,21.43,21.46,46320.0,21.2076,21.2373,21.1878,21.2175,46320.0
2023-11-07 13:00:00,21.46,21.48,21.43,21.45,55464.0,21.2175,21.2373,21.1878,21.2076,55464.0
2023-11-07 13:30:00,21.45,21.5,21.38,21.45,295557.0,21.2076,21.257,21.1384,21.2076,295557.0
2023-11-07 14:00:00,21.45,21.52,21.4,21.52,291207.0,21.2076,21.2768,21.1582,21.2768,291207.0
2023-11-07 14:30:00,21.52,21.52,21.42,21.42,118162.0,21.2768,21.2768,21.1779,21.1779,118162.0
2023-11-07 15:00:00,21.42,21.46,21.4,21.46,102344.0,21.1779,21.2175,21.1582,21.2175,102344.0
2023-11-07 15:30:00,21.45,21.47,21.39,21.42,571261.0,21.2076,21.2274,21.1483,21.1779,571261.0
2023-11-08 09:30:00,21.36,21.63,21.36,21.58,219439.0,21.1186,21.3856,21.1186,21.3361,219439.0
2023-11-08 10:00:00,21.59,21.62,21.49,21.59,176949.0,21.346,21.3757,21.2471,21.346,176949.0
2023-11-08 10:30:00,21.59,21.65,21.57,21.62,165447.0,21.346,21.4053,21.3262,21.3757,165447.0
2023-11-08 11:00:00,21.62,21.71,21.61,21.63,142045.0,21.3757,21.4647,21.3658,21.3856,142045.0
2023-11-08 11:30:00,21.63,21.68,21.61,21.63,139681.0,21.3856,21.435,21.3658,21.3856,139681.0
2023-11-08 12:00:00,21.63,21.64,21.53,21.54,87150.0,21.3856,21.3954,21.2867,21.2966,87150.0
2023-11-08 12:30:00,21.53,21.56,21.49,21.52,81553.0,21.2867,21.3163,21.2471,21.2768,81553.0
2023-11-08 13:00:00,21.53,21.55,21.44,21.48,90741.0,21.2867,21.3065,21.1977,21.2373,90741.0
2023-11-08 13:30:00,21.49,21.51,21.44,21.44,82042.0,21.2471,21.2669,21.1977,21.1977,82042.0
2023-11-08 14:00:00,21.44,21.48,21.43,21.45,122076.0,21.1977,21.2373,21.1878,21.2076,122076.0
2023-11-08 14:30:00,21.45,21.48,21.38,21.4,153523.0,21.2076,21.2373,21.1384,21.1582,153523.0
2023-11-08 15:00:00,21.41,21.41,21.37,21.39,196278.0,21.168,21.168,21.1285,21.1483,196278.0
2023-11-08 15:30:00,21.39,21.44,21.36,21.39,613936.0,21.1483,21.1977,21.1186,21.1483,613936.0
2023-11-09 09:30:00,21.47,21.52,21.29,21.52,140450.0,21.2274,21.2768,21.0494,21.2768,140450.0
2023-11-09 10:00:00,21.52,21.58,21.41,21.48,183124.0,21.2768,21.3361,21.168,21.2373,183124.0
2023-11-09 10:30:00,21.49,21.53,21.44,21.52,97363.0,21.2471,21.2867,21.1977,21.2768,97363.0
2023-11-09 11:00:00,21.52,21.56,21.46,21.48,97294.0,21.2768,21.3163,21.2175,21.2373,97294.0
2023-11-09 11:30:00,21.48,21.52,21.43,21.51,136061.0,21.2373,21.2768,21.1878,21.2669,136061.0
2023-11-09 12:00:00,21.5,21.58,21.5,21.57,115121.0,21.257,21.3361,21.257,21.3262,115121.0
2023-11-09 12:30:00,21.57,21.59,21.51,21.57,356699.0,21.3262,21.346,21.2669,21.3262,356699.0
2023-11-09 13:00:00,21.57,21.57,21.31,21.37,153222.0,21.3262,21.3262,21.0692,21.1285,153222.0
2023-11-09 13:30:00,21.36,21.39,21.3,21.34,121556.0,21.1186,21.1483,21.0593,21.0988,121556.0
2023-11-09 14:00:00,21.33,21.35,21.28,21.33,363498.0,21.0889,21.1087,21.0395,21.0889,363498.0
2023-11-09 14:30:00,21.32,21.34,21.19,21.21,197202.0,21.0791,21.0988,20.9505,20.9703,197202.0
2023-11-09 15:00:00,21.21,21.24,21.15,21.18,319373.0,20.9703,21.0,20.911,20.9406,319373.0
2023-11-09 15:30:00,21.18,21.29,21.11,21.28,1051653.0,20.9406,21.0494,20.8714,21.0395,1051653.0
2023-11-10 09:30:00,20.79,21.45,20.52,20.88,917917.0,20.555,21.2076,20.2881,20.644,917917.0
2023-11-10 10:00:00,20.88,20.95,20.65,20.79,550620.0,20.644,20.7132,20.4166,20.555,550620.0
2023-11-10 10:30:00,20.78,20.85,20.74,20.79,187158.0,20.5452,20.6144,20.5056,20.555,187158.0
2023-11-10 11:00:00,20.8,20.9,20.79,20.86,151311.0,20.5649,20.6638,20.555,20.6243,151311.0
2023-11-10 11:30:00,20.87,21.24,20.74,21.09,394909.0,20.6341,21.0,20.5056,20.8517,394909.0
2023-11-10 12:00:00,21.09,21.11,20.87,20.94,225955.0,20.8517,20.8714,20.6341,20.7034,225955.0
2023-11-10 12:30:00,20.94,21.12,20.88,21.05,229203.0,20.7034,20.8813,20.644,20.8121,229203.0
2023-11-10 13:00:00,21.05,21.24,21.01,21.23,116115.0,20.8121,21.0,20.7726,20.9901,116115.0
2023-11-10 13:30:00,21.24,21.25,21.12,21.14,134667.0,21.0,21.0099,20.8813,20.9011,134667.0
2023-11-10 14:00:00,21.14,21.24,21.1,21.2,207695.0,20.9011,21.0,20.8615,20.9604,207695.0
2023-11-10 14:30:00,21.21,21.22,21.1,21.12,141420.0,20.9703,20.9802,20.8615,20.8813,141420.0
2023-11-10 15:00:00,21.12,21.12,20.99,21.01,151137.0,20.8813,20.8813,20.7528,20.7726,151137.0
2023-11-10 15:30:00,21.01,21.11,20.92,20.92,923275.0,20.7726,20.8714,20.6836,20.6836,923275.0
2023-11-13 09:30:00,20.8,20.82,20.51,20.52,264610.0,20.5649,20.5847,20.2782,20.2881,264610.0
2023-11-13 10:00:00,20.53,20.59,20.43,20.52,244516.0,20.298,20.3573,20.1991,20.2881,244516.0
2023-11-13 10:30:00,20.52,20.55,20.48,20.5,177026.0,20.2881,20.3178,20.2486,20.2683,177026.0
2023-11-13 11:00:00,20.5,20.51,20.38,20.38,162107.0,20.2683,20.2782,20.1497,20.1497,162107.0
2023-11-13 11:30:00,20.39,20.45,20.35,20.44,149088.0,20.1596,20.2189,20.12,20.209,149088.0
2023-11-13 12:00:00,20.44,20.45,20.35,20.37,90459.0,20.209,20.2189,20.12,20.1398,90459.0
2023-11-13 12:30:00,20.37,20.43,20.35,20.43,83455.0,20.1398,20.1991,20.12,20.1991,83455.0
2023-11-13 13:00:00,20.44,20.46,20.38,20.42,84753.0,20.209,20.2288,20.1497,20.1892,84753.0
2023-11-13 13:30:00,20.42,20.5,20.39,20.48,103597.0,20.1892,20.2683,20.1596,20.2486,103597.0
2023-11-13 14:00:00,20.48,20.5,20.4,20.44,89323.0,20.2486,20.2683,20.1695,20.209,89323.0
2023-11-13 14:30:00,20.44,20.49,20.42,20.45,104490.0,20.209,20.2584,20.1892,20.2189,104490.0
2023-11-13 15:00:00,20.46,20.5,20.44,20.46,109476.0,20.2288,20.2683,20.209,20.2288,109476.0
2023-11-13 15:30:00,20.45,20.47,20.39,20.45,628436.0,20.2189,20.2387,20.1596,20.2189,628436.0
2023-11-14 09:30:00,20.84,21.03,20.81,21.01,134647.0,20.6045,20.7923,20.5748,20.7726,134647.0
2023-11-14 10:00:00,21.02,21.04,20.9,20.95,138788.0,20.7825,20.8022,20.6638,20.7132,138788.0
2023-11-14 10:30:00,20.95,20.96,20.87,20.93,252226.0,20.7132,20.7231,20.6341,20.6935,252226.0
2023-11-14 11:00:00,20.93,21.04,20.93,21.04,65346.0,20.6935,20.8022,20.6935,20.8022,65346.0
2023-11-14 11:30:00,21.03,21.07,20.98,21.01,73533.0,20.7923,20.8319,20.7429,20.7726,73533.0
2023-11-14 12:00:00,21.0,21.01,20.89,20.91,111002.0,20.7627,20.7726,20.6539,20.6737,111002.0
2023-11-14 12:30:00,20.91,21.0,20.9,20.98,63681.0,20.6737,20.7627,20.6638,20.7429,63681.0
2023-11-14 13:00:00,20.98,21.05,20.98,21.05,83964.0,20.7429,20.8121,20.7429,20.8121,83964.0
2023-11-14 13:30:00,21.05,21.11,21.05,21.08,71234.0,20.8121,20.8714,20.8121,20.8418,71234.0
2023-11-14 14:00:00,21.08,21.08,21.03,21.05,56520.0,20.8418,20.8418,20.7923,20.8121,56520.0
2023-11-14 14:30:00,21.05,21.08,20.99,21.01,73697.0,20.8121,20.8418,20.7528,20.7726,73697.0
2023-11-14 15:00:00,21.01,21.03,20.97,21.03,110292.0,20.7726,20.7923,20.733,20.7923,110292.0
2023-11-14 15:30:00,21.03,21.07,20.93,20.95,580697.0,20.7923,20.8319,20.6935,20.7132,580697.0
2023-11-15 09:30:00,20.97,21.14,20.96,21.12,112696.0,20.733,20.9011,20.7231,20.8813,112696.0
2023-11-15 10:00:00,21.12,21.25,21.11,21.21,178213.0,20.8813,21.0099,20.8714,20.9703,178213.0
2023-11-15 10:30:00,21.22,21.3,21.16,21.17,92677.0,20.9802,21.0593,20.9209,20.9308,92677.0
2023-11-15 11:00:00,21.16,21.18,21.01,21.03,82452.0,20.9209,20.9406,20.7726,20.7923,82452.0
2023-11-15 11:30:00,21.04,21.04,20.87,20.89,64106.0,20.8022,20.8022,20.6341,20.6539,64106.0
2023-11-15 12:00:00,20.9,20.98,20.88,20.98,74324.0,20.6638,20.7429,20.644,20.7429,74324.0
2023-11-15 12:30:00,20.98,21.0,20.94,20.96,49978.0,20.7429,20.7627,20.7034,20.7231,49978.0
2023-11-15 13:00:00,20.96,20.97,20.87,20.92,80985.0,20.7231,20.733,20.6341,20.6836,80985.0
2023-11-15 13:30:00,20.92,20.99,20.91,20.95,46192.0,20.6836,20.7528,20.6737,20.7132,46192.0
2023-11-15 14:00:00,20.95,20.97,20.89,20.94,66553.0,20.7132,20.733,20.6539,20.7034,66553.0
2023-11-15 14:30:00,20.94,20.94,20.86,20.87,70835.0,20.7034,20.7034,20.6243,20.6341,70835.0
2023-11-15 15:00:00,20.87,20.9,20.84,20.89,148333.0,20.6341,20.6638,20.6045,20.6539,148333.0
2023-11-15 15:30:00,20.88,20.95,20.86,20.89,653470.0,20.644,20.7132,20.6243,20.6539,653470.0
2023-11-16 09:30:00,20.95,21.16,20.88,20.94,151623.0,20.7132,20.9209,20.644,20.7034,151623.0
2023-11-16 10:00:00,20.94,21.02,20.86,20.98,185591.0,20.7034,20.7825,20.6243,20.7429,185591.0
2023-11-16 10:30:00,20.98,21.01,20.94,20.95,109833.0,20.7429,20.7726,20.7034,20.7132,109833.0
2023-11-16 11:00:00,20.95,21.0,20.86,20.92,59807.0,20.7132,20.7627,20.6243,20.6836,59807.0
2023-11-16 11:30:00,20.92,20.92,20.83,20.88,60244.0,20.6836,20.6836,20.5946,20.644,60244.0
2023-11-16 12:00:00,20.88,20.92,20.86,20.91,45047.0,20.644,20.6836,20.6243,20.6737,45047.0
2023-11-16 12:30:00,20.91,20.98,20.9,20.96,45387.0,20.6737,20.7429,20.6638,20.7231,45387.0
2023-11-16 13:00:00,20.96,21.01,20.94,20.98,50683.0,20.7231,20.7726,20.7034,20.7429,50683.0
2023-11-16 13:30:00,20.98,21.02,20.95,20.98,51700.0,20.7429,20.7825,20.7132,20.7429,51700.0
2023-11-16 14:00:00,20.99,21.03,20.98,21.01,67784.0,20.7528,20.7923,20.7429,20.7726,67784.0
2023-11-16 14:30:00,21.01,21.08,21.0,21.08,102842.0,20.7726,20.8418,20.7627,20.8418,102842.0
2023-11-16 15:00:00,21.07,21.08,21.05,21.08,110186.0,20.8319,20.8418,20.8121,20.8418,110186.0
2023-11-16 15:30:00,21.07,21.08,21.03,21.07,621409.0,20.8319,20.8418,20.7923,20.8319,621409.0
2023-11-17 09:30:00,21.18,21.21,20.96,21.12,210693.0,20.9406,20.9703,20.7231,20.8813,210693.0
2023-11-17 10:00:00,21.12,21.13,20.99,21.03,99404.0,20.8813,20.8912,20.7528,20.7923,99404.0
2023-11-17 10:30:00,21.03,21.11,21.01,21.1,69485.0,20.7923,20.8714,20.7726,20.8615,69485.0
2023-11-17 11:00:00,21.09,21.1,20.94,20.96,60230.0,20.8517,20.8615,20.7034,20.7231,60230.0
2023-11-17 11:30:00,20.97,20.98,20.93,20.93,42184.0,20.733,20.7429,20.6935,20.6935,42184.0
2023-11-17 12:00:00,20.94,20.97,20.93,20.96,66382.0,20.7034,20.733,20.6935,20.7231,66382.0
2023-11-17 12:30:00,20.95,21.0,20.94,21.0,67860.0,20.7132,20.7627,20.7034,20.7627,67860.0
2023-11-17 13:00:00,21.01,21.01,20.92,20.93,41363.0,20.7726,20.7726,20.6836,20.6935,41363.0
2023-11-17 13:30:00,20.93,20.97,20.91,20.96,43754.0,20.6935,20.733,20.6737,20.7231,43754.0
2023-11-17 14:00:00,20.97,20.98,20.94,20.95,40574.0,20.733,20.7429,20.7034,20.7132,40574.0
2023-11-17 14:30:00,20.96,20.99,20.95,20.97,64431.0,20.7231,20.7528,20.7132,20.733,64431.0
2023-11-17 15:00:00,20.98,20.98,20.93,20.96,96877.0,20.7429,20.7429,20.6935,20.7231,96877.0
2023-11-17 15:30:00,20.96,21.03,20.92,21.03,310448.0,20.7231,20.7923,20.6836,20.7923,310448.0
2023-11-20 09:30:00,21.04,21.08,20.95,21.03,69027.0,20.8022,20.8418,20.7132,20.7923,69027.0
2023-11-20 10:00:00,21.04,21.1,21.0,21.09,56235.0,20.8022,20.8615,20.7627,20.8517,56235.0
2023-11-20 10:30:00,21.09,21.13,21.05,21.13,47696.0,20.8517,20.8912,20.8121,20.8912,47696.0
2023-11-20 11:00:00,21.13,21.15,21.11,21.14,34442.0,20.8912,20.911,20.8714,20.9011,34442.0
2023-11-20 11:30:00,21.14,21.21,21.14,21.18,60285.0,20.9011,20.9703,20.9011,20.9406,60285.0
2023-11-20 12:00:00,21.18,21.2,21.16,21.19,34556.0,20.9406,20.9604,20.9209,20.9505,34556.0
2023-11-20 12:30:00,21.18,21.26,21.18,21.26,57871.0,20.9406,21.0197,20.9406,21.0197,57871.0
2023-11-20 13:00:00,21.26,21.33,21.26,21.32,52203.0,21.0197,21.0889,21.0197,21.0791,52203.0
2023-11-20 13:30:00,21.32,21.36,21.32,21.34,73165.0,21.0791,21.1186,21.0791,21.0988,73165.0
2023-11-20 14:00:00,21.34,21.34,21.26,21.27,58681.0,21.0988,21.0988,21.0197,21.0296,58681.0
2023-11-20 14:30:00,21.27,21.32,21.26,21.32,82853.0,21.0296,21.0791,21.0197,21.0791,82853.0
2023-11-20 15:00:00,21.32,21.35,21.31,21.34,84521.0,21.0791,21.1087,21.0692,21.0988,84521.0
2023-11-20 15:30:00,21.34,21.34,21.26,21.29,315951.0,21.0988,21.0988,21.0197,21.0494,315951.0
2023-11-21 09:30:00,21.25,21.33,21.11,21.14,70911.0,21.0099,21.0889,20.8714,20.9011,70911.0
2023-11-21 10:00:00,21.14,21.19,21.1,21.14,55868.0,20.9011,20.9505,20.8615,20.9011,55868.0
2023-11-21 10:30:00,21.16,21.25,21.13,21.23,53114.0,20.9209,21.0099,20.8912,20.9901,53114.0
2023-11-21 11:00:00,21.23,21.28,21.21,21.28,54093.0,20.9901,21.0395,20.9703,21.0395,54093.0
2023-11-21 11:30:00,21.27,21.31,21.24,21.3,39445.0,21.0296,21.0692,21.0,21.0593,39445.0
2023-11-21 12:00:00,21.31,21.34,21.29,21.3,73608.0,21.0692,21.0988,21.0494,21.0593,73608.0
2023-11-21 12:30:00,21.31,21.36,21.3,21.35,58759.0,21.0692,21.1186,21.0593,21.1087,58759.0
2023-11-21 13:00:00,21.35,21.37,21.29,21.31,95913.0,21.1087,21.1285,21.0494,21.0692,95913.0
2023-11-21 13:30:00,21.3,21.38,21.3,21.38,64900.0,21.0593,21.1384,21.0593,21.1384,64900.0
2023-11-21 14:00:00,21.37,21.38,21.34,21.37,48504.0,21.1285,21.1384,21.0988,21.1285,48504.0
2023-11-21 14:30:00,21.37,21.4,21.35,21.4,134039.0,21.1285,21.1582,21.1087,21.1582,134039.0
2023-11-21 15:00:00,21.4,21.43,21.39,21.42,155159.0,21.1582,21.1878,21.1483,21.1779,155159.0
2023-11-21 15:30:00,21.42,21.46,21.38,21.46,719918.0,21.1779,21.2175,21.1384,21.2175,719918.0
2023-11-22 09:30:00,21.6,21.77,21.55,21.76,120230.0,21.3559,21.524,21.3065,21.5141,120230.0
2023-11-22 10:00:00,21.75,21.83,21.68,21.82,104802.0,21.5042,21.5833,21.435,21.5734,104802.0
2023-11-22 10:30:00,21.82,21.85,21.78,21.82,78384.0,21.5734,21.6031,21.5339,21.5734,78384.0
2023-11-22 11:00:00,21.83,21.9,21.82,21.87,141844.0,21.5833,21.6525,21.5734,21.6228,141844.0
2023-11-22 11:30:00,21.87,21.93,21.85,21.93,85010.0,21.6228,21.6822,21.6031,21.6822,85010.0
2023-11-22 12:00:00,21.93,21.95,21.87,21.87,106537.0,21.6822,21.7019,21.6228,21.6228,106537.0
2023-11-22 12:30:00,21.87,21.87,21.79,21.84,108310.0,21.6228,21.6228,21.5437,21.5932,108310.0
2023-11-22 13:00:00,21.84,21.85,21.81,21.84,40191.0,21.5932,21.6031,21.5635,21.5932,40191.0
2023-11-22 13:30:00,21.84,21.87,21.82,21.87,79750.0,21.5932,21.6228,21.5734,21.6228,79750.0
2023-11-22 14:00:00,21.87,21.93,21.87,21.89,111322.0,21.6228,21.6822,21.6228,21.6426,111322.0
2023-11-22 14:30:00,21.89,21.95,21.85,21.93,218080.0,21.6426,21.7019,21.6031,21.6822,218080.0
2023-11-22 15:00:00,21.93,21.95,21.89,21.93,149502.0,21.6822,21.7019,21.6426,21.6822,149502.0
2023-11-22 15:30:00,21.93,21.97,21.91,21.95,353802.0,21.6822,21.7217,21.6624,21.7019,353802.0
2023-11-24 09:30:00,21.97,22.08,21.85,21.98,71802.0,21.7217,21.8305,21.6031,21.7316,71802.0
2023-11-24 10:00:00,21.98,21.98,21.89,21.96,155328.0,21.7316,21.7316,21.6426,21.7118,155328.0
2023-11-24 10:30:00,21.96,22.01,21.94,21.96,84471.0,21.7118,21.7613,21.6921,21.7118,84471.0
2023-11-24 11:00:00,21.96,21.96,21.89,21.9,84859.0,21.7118,21.7118,21.6426,21.6525,84859.0
2023-11-24 11:30:00,21.89,21.96,21.88,21.95,53474.0,21.6426,21.7118,21.6327,21.7019,53474.0
2023-11-24 12:00:00,21.95,21.99,21.94,21.96,61335.0,21.7019,21.7415,21.6921,21.7118,61335.0
2023-11-24 12:30:00,21.96,22.04,21.95,22.01,258521.0,21.7118,21.7909,21.7019,21.7613,258521.0
2023-11-27 09:30:00,21.97,22.02,21.82,21.97,140158.0,21.7217,21.7711,21.5734,21.7217,140158.0
2023-11-27 10:00:00,21.98,22.05,21.95,22.05,108166.0,21.7316,21.8008,21.7019,21.8008,108166.0
2023-11-27 10:30:00,22.05,22.07,22.01,22.03,68602.0,21.8008,21.8206,21.7613,21.781,68602.0
2023-11-27 11:00:00,22.03,22.13,22.02,22.13,78383.0,21.781,21.8799,21.7711,21.8799,78383.0
2023-11-27 11:30:00,22.12,22.2,22.08,22.18,70590.0,21.87,21.9491,21.8305,21.9293,70590.0
2023-11-27 12:00:00,22.18,22.22,22.16,22.2,85677.0,21.9293,21.9689,21.9096,21.9491,85677.0
2023-11-27 12:30:00,22.2,22.32,22.19,22.32,98006.0,21.9491,22.0678,21.9392,22.0678,98006.0
2023-11-27 13:00:00,22.31,22.36,22.3,22.32,100773.0,22.0579,22.1073,22.048,22.0678,100773.0
2023-11-27 13:30:00,22.32,22.36,22.3,22.35,90752.0,22.0678,22.1073,22.048,22.0974,90752.0
2023-11-27 14:00:00,22.35,22.39,22.34,22.37,98300.0,22.0974,22.137,22.0875,22.1172,98300.0
2023-11-27 14:30:00,22.37,22.39,22.31,22.38,128126.0,22.1172,22.137,22.0579,22.1271,128126.0
2023-11-27 15:00:00,22.38,22.42,22.37,22.41,135719.0,22.1271,22.1666,22.1172,22.1567,135719.0
2023-11-27 15:30:00,22.41,22.43,22.37,22.41,607200.0,22.1567,22.1765,22.1172,22.1567,607200.0
2023-11-28 09:30:00,22.39,22.51,22.26,22.44,194772.0,22.137,22.2556,22.0084,22.1864,194772.0
2023-11-28 10:00:00,22.44,22.52,22.37,22.38,131482.0,22.1864,22.2655,22.1172,22.1271,131482.0
2023-11-28 10:30:00,22.38,22.54,22.37,22.48,194297.0,22.1271,22.2853,22.1172,22.226,194297.0
2023-11-28 11:00:00,22.49,22.51,22.44,22.45,73650.0,22.2358,22.2556,22.1864,22.1963,73650.0
2023-11-28 11:30:00,22.45,22.54,22.44,22.53,103695.0,22.1963,22.2853,22.1864,22.2754,103695.0
2023-11-28 12:00:00,22.53,22.55,22.47,22.55,101521.0,22.2754,22.2952,22.2161,22.2952,101521.0
2023-11-28 12:30:00,22.55,22.55,22.44,22.46,290976.0,22.2952,22.2952,22.1864,22.2062,290976.0
2023-11-28 13:00:00,22.46,22.46,22.38,22.44,161742.0,22.2062,22.2062,22.1271,22.1864,161742.0
2023-11-28 13:30:00,22.44,22.48,22.42,22.44,217009.0,22.1864,22.226,22.1666,22.1864,217009.0
2023-11-28 14:00:00,22.44,22.44,22.3,22.33,79676.0,22.1864,22.1864,22.048,22.0776,79676.0
2023-11-28 14:30:00,22.33,22.39,22.31,22.38,135072.0,22.0776,22.137,22.0579,22.1271,135072.0
2023-11-28 15:00:00,22.38,22.39,22.34,22.36,110677.0,22.1271,22.137,22.0875,22.1073,110677.0
2023-11-28 15:30:00,22.36,22.37,22.31,22.32,306841.0,22.1073,22.1172,22.0579,22.0678,306841.0
2023-11-29 09:30:00,22.33,22.47,22.16,22.3,303528.0,22.0776,22.2161,21.9096,22.048,303528.0
2023-11-29 10:00:00,22.3,22.3,22.19,22.23,197858.0,22.048,22.048,21.9392,21.9788,197858.0
2023-11-29 10:30:00,22.22,22.22,22.02,22.19,157853.0,21.9689,21.9689,21.7711,21.9392,157853.0
2023-11-29 11:00:00,22.19,22.23,22.15,22.21,93367.0,21.9392,21.9788,21.8997,21.959,93367.0
2023-11-29 11:30:00,22.21,22.29,22.18,22.27,97014.0,21.959,22.0381,21.9293,22.0183,97014.0
2023-11-29 12:00:00,22.27,22.28,22.21,22.25,51024.0,22.0183,22.0282,21.959,21.9985,51024.0
2023-11-29 12:30:00,22.25,22.31,22.22,22.26,86169.0,21.9985,22.0579,21.9689,22.0084,86169.0
2023-11-29 13:00:00,22.26,22.32,22.24,22.3,60123.0,22.0084,22.0678,21.9887,22.048,60123.0
2023-11-29 13:30:00,22.3,22.35,22.29,22.35,42880.0,22.048,22.0974,22.0381,22.0974,42880.0
2023-11-29 14:00:00,22.35,22.36,22.33,22.34,38367.0,22.0974,22.1073,22.0776,22.0875,38367.0
2023-11-29 14:30:00,22.34,22.41,22.27,22.38,105898.0,22.0875,22.1567,22.0183,22.1271,105898.0
2023-11-29 15:00:00,22.38,22.38,22.32,22.35,105277.0,22.1271,22.1271,22.0678,22.0974,105277.0
2023-11-29 15:30:00,22.34,22.35,22.31,22.35,370913.0,22.0875,22.0974,22.0579,22.0974,370913.0
2023-11-30 09:30:00,22.29,22.33,22.12,22.21,140161.0,22.0381,22.0776,21.87,21.959,140161.0
2023-11-30 10:00:00,22.21,22.23,22.1,22.12,61017.0,21.959,21.9788,21.8502,21.87,61017.0
2023-11-30 10:30:00,22.12,22.24,22.11,22.24,94538.0,21.87,21.9887,21.8601,21.9887,94538.0
2023-11-30 11:00:00,22.23,22.27,22.17,22.22,59066.0,21.9788,22.0183,21.9195,21.9689,59066.0
2023-11-30 11:30:00,22.23,22.23,22.16,22.18,51258.0,21.9788,21.9788,21.9096,21.9293,51258.0
2023-11-30 12:00:00,22.17,22.23,22.11,22.12,95078.0,21.9195,21.9788,21.8601,21.87,95078.0
2023-11-30 12:30:00,22.12,22.13,22.04,22.04,38442.0,21.87,21.8799,21.7909,21.7909,38442.0
2023-11-30 13:00:00,22.04,22.04,21.96,21.97,76377.0,21.7909,21.7909,21.7118,21.7217,76377.0
2023-11-30 13:30:00,21.96,22.0,21.94,21.98,150311.0,21.7118,21.7514,21.6921,21.7316,150311.0
2023-11-30 14:00:00,21.97,21.98,21.93,21.95,97547.0,21.7217,21.7316,21.6822,21.7019,97547.0
2023-11-30 14:30:00,21.95,22.04,21.94,22.03,112611.0,21.7019,21.7909,21.6921,21.781,112611.0
2023-11-30 15:00:00,22.02,22.04,21.89,21.89,189135.0,21.7711,21.7909,21.6426,21.6426,189135.0
2023-11-30 15:30:00,21.89,22.07,21.88,22.04,907425.0,21.6426,21.8206,21.6327,21.7909,907425.0
2023-12-01 09:30:00,22.1,22.21,22.06,22.17,99756.0,21.8502,21.959,21.8107,21.9195,99756.0
2023-12-01 10:00:00,22.18,22.22,22.05,22.08,98607.0,21.9293,21.9689,21.8008,21.8305,98607.0
2023-12-01 10:30:00,22.07,22.13,22.05,22.09,71677.0,21.8206,21.8799,21.8008,21.8404,71677.0
2023-12-01 11:00:00,22.08,22.14,21.99,22.14,97690.0,21.8305,21.8898,21.7415,21.8898,97690.0
2023-12-01 11:30:00,22.14,22.25,22.06,22.21,64987.0,21.8898,21.9985,21.8107,21.959,64987.0
2023-12-01 12:00:00,22.21,22.26,22.21,22.25,51506.0,21.959,22.0084,21.959,21.9985,51506.0
2023-12-01 12:30:00,22.25,22.27,22.21,22.26,36818.0,21.9985,22.0183,21.959,22.0084,36818.0
2023-12-01 13:00:00,22.26,22.28,22.23,22.23,154552.0,22.0084,22.0282,21.9788,21.9788,154552.0
2023-12-01 13:30:00,22.23,22.25,22.12,22.13,112071.0,21.9788,21.9985,21.87,21.8799,112071.0
2023-12-01 14:00:00,22.14,22.18,22.13,22.15,71303.0,21.8898,21.9293,21.8799,21.8997,71303.0
2023-12-01 14:30:00,22.14,22.16,22.12,22.14,80319.0,21.8898,21.9096,21.87,21.8898,80319.0
2023-12-01 15:00:00,22.13,22.18,22.11,22.18,110035.0,21.8799,21.9293,21.8601,21.9293,110035.0
2023-12-01 15:30:00,22.18,22.2,22.13,22.14,417859.0,21.9293,21.9491,21.8799,21.8898,417859.0
2023-12-04 09:30:00,22.06,22.5,22.04,22.29,262637.0,21.8107,22.2457,21.7909,22.0381,262637.0
2023-12-04 10:00:00,22.28,22.3,22.14,22.16,121173.0,22.0282,22.048,21.8898,21.9096,121173.0
2023-12-04 10:30:00,22.16,22.24,22.1,22.11,127968.0,21.9096,21.9887,21.8502,21.8601,127968.0
2023-12-04 11:00:00,22.11,22.2,22.07,22.2,123384.0,21.8601,21.9491,21.8206,21.9491,123384.0
2023-12-04 11:30:00,22.19,22.24,22.17,22.22,50381.0,21.9392,21.9887,21.9195,21.9689,50381.0
2023-12-04 12:00:00,22.23,22.27,22.21,22.25,46380.0,21.9788,22.0183,21.959,21.9985,46380.0
2023-12-04 12:30:00,22.25,22.28,22.21,22.25,45869.0,21.9985,22.0282,21.959,21.9985,45869.0
2023-12-04 13:00:00,22.25,22.25,22.13,22.14,55375.0,21.9985,21.9985,21.8799,21.8898,55375.0
2023-12-04 13:30:00,22.13,22.16,22.12,22.14,38127.0,21.8799,21.9096,21.87,21.8898,38127.0
2023-12-04 14:00:00,22.13,22.17,22.1,22.11,53220.0,21.8799,21.9195,21.8502,21.8601,53220.0
2023-12-04 14:30:00,22.11,22.12,22.04,22.07,139733.0,21.8601,21.87,21.7909,21.8206,139733.0
2023-12-04 15:00:00,22.07,22.08,22.01,22.04,127789.0,21.8206,21.8305,21.7613,21.7909,127789.0
2023-12-04 15:30:00,22.04,22.1,22.0,22.05,337997.0,21.7909,21.8502,21.7514,21.8008,337997.0
2023-12-05 09:30:00,21.93,21.93,21.52,21.58,270688.0,21.6822,21.6822,21.2768,21.3361,270688.0
2023-12-05 10:00:00,21.58,21.76,21.58,21.76,178301.0,21.3361,21.5141,21.3361,21.5141,178301.0
2023-12-05 10:30:00,21.77,21.79,21.7,21.75,126089.0,21.524,21.5437,21.4548,21.5042,126089.0
2023-12-05 11:00:00,21.74,21.79,21.61,21.67,154036.0,21.4943,21.5437,21.3658,21.4251,154036.0
2023-12-05 11:30:00,21.67,21.73,21.63,21.71,83368.0,21.4251,21.4844,21.3856,21.4647,83368.0
2023-12-05 12:00:00,21.71,21.74,21.58,21.6,142195.0,21.4647,21.4943,21.3361,21.3559,142195.0
2023-12-05 12:30:00,21.6,21.63,21.55,21.62,86585.0,21.3559,21.3856,21.3065,21.3757,86585.0
2023-12-05 13:00:00,21.63,21.7,21.59,21.67,50850.0,21.3856,21.4548,21.346,21.4251,50850.0
2023-12-05 13:30:00,21.68,21.7,21.64,21.68,60667.0,21.435,21.4548,21.3954,21.435,60667.0
2023-12-05 14:00:00,21.68,21.72,21.67,21.7,51613.0,21.435,21.4745,21.4251,21.4548,51613.0
2023-12-05 14:30:00,21.69,21.71,21.64,21.67,70556.0,21.4449,21.4647,21.3954,21.4251,70556.0
2023-12-05 15:00:00,21.67,21.67,21.63,21.66,101245.0,21.4251,21.4251,21.3856,21.4152,101245.0
2023-12-05 15:30:00,21.66,21.77,21.64,21.77,596775.0,21.4152,21.524,21.3954,21.524,596775.0
2023-12-06 09:30:00,21.88,21.99,21.73,21.89,127541.0,21.6327,21.7415,21.4844,21.6426,127541.0
2023-12-06 10:00:00,21.9,22.0,21.88,21.92,98844.0,21.6525,21.7514,21.6327,21.6723,98844.0
2023-12-06 10:30:00,21.91,21.98,21.89,21.91,83928.0,21.6624,21.7316,21.6426,21.6624,83928.0
2023-12-06 11:00:00,21.9,21.96,21.85,21.93,69359.0,21.6525,21.7118,21.6031,21.6822,69359.0
2023-12-06 11:30:00,21.93,21.98,21.89,21.97,60310.0,21.6822,21.7316,21.6426,21.7217,60310.0
2023-12-06 12:00:00,21.98,22.0,21.95,21.95,49306.0,21.7316,21.7514,21.7019,21.7019,49306.0
2023-12-06 12:30:00,21.95,21.97,21.81,21.82,61314.0,21.7019,21.7217,21.5635,21.5734,61314.0
2023-12-06 13:00:00,21.82,21.86,21.8,21.86,50920.0,21.5734,21.613,21.5536,21.613,50920.0
2023-12-06 13:30:00,21.86,21.9,21.85,21.89,91470.0,21.613,21.6525,21.6031,21.6426,91470.0
2023-12-06 14:00:00,21.9,21.98,21.9,21.95,76670.0,21.6525,21.7316,21.6525,21.7019,76670.0
2023-12-06 14:30:00,21.96,21.98,21.92,21.93,70346.0,21.7118,21.7316,21.6723,21.6822,70346.0
2023-12-06 15:00:00,21.94,21.96,21.86,21.87,98654.0,21.6921,21.7118,21.613,21.6228,98654.0
2023-12-06 15:30:00,21.87,21.87,21.76,21.78,390477.0,21.6228,21.6228,21.5141,21.5339,390477.0
2023-12-07 09:30:00,21.92,21.92,21.65,21.82,146941.0,21.6723,21.6723,21.4053,21.5734,146941.0
2023-12-07 10:00:00,21.81,21.92,21.75,21.9,65827.0,21.5635,21.6723,21.5042,21.6525,65827.0
2023-12-07 10:30:00,21.9,21.96,21.87,21.91,56843.0,21.6525,21.7118,21.6228,21.6624,56843.0
2023-12-07 11:00:00,21.91,21.94,21.86,21.92,109889.0,21.6624,21.6921,21.613,21.6723,109889.0
2023-12-07 11:30:00,21.92,21.93,21.86,21.88,50149.0,21.6723,21.6822,21.613,21.6327,50149.0
2023-12-07 12:00:00,21.88,21.9,21.84,21.89,45594.0,21.6327,21.6525,21.5932,21.6426,45594.0
2023-12-07 12:30:00,21.89,21.92,21.88,21.89,28634.0,21.6426,21.6723,21.6327,21.6426,28634.0
2023-12-07 13:00:00,21.89,21.92,21.87,21.9,28359.0,21.6426,21.6723,21.6228,21.6525,28359.0
2023-12-07 13:30:00,21.89,21.94,21.87,21.94,65106.0,21.6426,21.6921,21.6228,21.6921,65106.0
2023-12-07 14:00:00,21.94,21.98,21.91,21.97,51602.0,21.6921,21.7316,21.6624,21.7217,51602.0
2023-12-07 14:30:00,21.97,21.99,21.91,21.91,39384.0,21.7217,21.7415,21.6624,21.6624,39384.0
2023-12-07 15:00:00,21.91,21.94,21.89,21.89,79871.0,21.6624,21.6921,21.6426,21.6426,79871.0
2023-12-07 15:30:00,21.89,21.95,21.87,21.94,336364.0,21.6426,21.7019,21.6228,21.6921,336364.0
2023-12-08 09:30:00,21.92,21.98,21.87,21.95,95304.0,21.6723,21.7316,21.6228,21.7019,95304.0
2023-12-08 10:00:00,21.95,22.09,21.95,21.99,65180.0,21.7019,21.8404,21.7019,21.7415,65180.0
2023-12-08 10:30:00,22.0,22.0,21.77,21.86,116846.0,21.7514,21.7514,21.524,21.613,116846.0
2023-12-08 11:00:00,21.86,21.86,21.72,21.78,72612.0,21.613,21.613,21.4745,21.5339,72612.0
2023-12-08 11:30:00,21.78,21.8,21.73,21.77,33720.0,21.5339,21.5536,21.4844,21.524,33720.0
2023-12-08 12:00:00,21.77,21.78,21.71,21.77,42657.0,21.524,21.5339,21.4647,21.524,42657.0
2023-12-08 12:30:00,21.76,21.79,21.75,21.77,28010.0,21.5141,21.5437,21.5042,21.524,28010.0
2023-12-08 13:00:00,21.77,21.88,21.76,21.87,77000.0,21.524,21.6327,21.5141,21.6228,77000.0
2023-12-08 13:30:00,21.86,21.88,21.83,21.88,55974.0,21.613,21.6327,21.5833,21.6327,55974.0
2023-12-08 14:00:00,21.88,21.92,21.86,21.91,61827.0,21.6327,21.6723,21.613,21.6624,61827.0
2023-12-08 14:30:00,21.91,21.93,21.88,21.93,68626.0,21.6624,21.6822,21.6327,21.6822,68626.0
2023-12-08 15:00:00,21.93,21.94,21.88,21.93,99843.0,21.6822,21.6921,21.6327,21.6822,99843.0
2023-12-08 15:30:00,21.93,21.95,21.9,21.94,310921.0,21.6822,21.7019,21.6525,21.6921,310921.0
2023-12-11 09:30:00,22.02,22.18,21.89,21.93,99594.0,21.7711,21.9293,21.6426,21.6822,99594.0
2023-12-11 10:00:00,21.93,22.04,21.89,22.02,61497.0,21.6822,21.7909,21.6426,21.7711,61497.0
2023-12-11 10:30:00,22.02,22.16,22.02,22.15,62209.0,21.7711,21.9096,21.7711,21.8997,62209.0
2023-12-11 11:00:00,22.14,22.16,22.07,22.13,50398.0,21.8898,21.9096,21.8206,21.8799,50398.0
2023-12-11 11:30:00,22.13,22.15,22.08,22.14,39909.0,21.8799,21.8997,21.8305,21.8898,39909.0
2023-12-11 12:00:00,22.13,22.13,22.07,22.11,42577.0,21.8799,21.8799,21.8206,21.8601,42577.0
2023-12-11 12:30:00,22.1,22.14,22.07,22.13,37311.0,21.8502,21.8898,21.8206,21.8799,37311.0
2023-12-11 13:00:00,22.13,22.17,22.1,22.13,38660.0,21.8799,21.9195,21.8502,21.8799,38660.0
2023-12-11 13:30:00,22.13,22.16,22.12,22.14,28235.0,21.8799,21.9096,21.87,21.8898,28235.0
2023-12-11 14:00:00,22.15,22.15,22.09,22.1,40069.0,21.8997,21.8997,21.8404,21.8502,40069.0
2023-12-11 14:30:00,22.1,22.11,22.06,22.06,45264.0,21.8502,21.8601,21.8107,21.8107,45264.0
2023-12-11 15:00:00,22.07,22.11,22.04,22.09,77611.0,21.8206,21.8601,21.7909,21.8404,77611.0
2023-12-11 15:30:00,22.09,22.1,22.06,22.07,296554.0,21.8404,21.8502,21.8107,21.8206,296554.0
2023-12-12 09:30:00,22.14,22.2,22.01,22.07,172018.0,21.8898,21.9491,21.7613,21.8206,172018.0
2023-12-12 10:00:00,22.06,22.11,22.05,22.1,122833.0,21.8107,21.8601,21.8008,21.8502,122833.0
2023-12-12 10:30:00,22.11,22.11,22.05,22.09,63379.0,21.8601,21.8601,21.8008,21.8404,63379.0
2023-12-12 11:00:00,22.1,22.11,22.0,22.02,57512.0,21.8502,21.8601,21.7514,21.7711,57512.0
2023-12-12 11:30:00,22.02,22.04,21.96,21.98,86428.0,21.7711,21.7909,21.7118,21.7316,86428.0
2023-12-12 12:00:00,21.98,21.99,21.91,21.93,49661.0,21.7316,21.7415,21.6624,21.6822,49661.0
2023-12-12 12:30:00,21.93,21.98,21.92,21.93,38916.0,21.6822,21.7316,21.6723,21.6822,38916.0
2023-12-12 13:00:00,21.92,21.97,21.9,21.93,106922.0,21.6723,21.7217,21.6525,21.6822,106922.0
2023-12-12 13:30:00,21.93,21.95,21.86,21.88,68153.0,21.6822,21.7019,21.613,21.6327,68153.0
2023-12-12 14:00:00,21.89,21.9,21.85,21.87,68846.0,21.6426,21.6525,21.6031,21.6228,68846.0
2023-12-12 14:30:00,21.87,21.88,21.85,21.86,84385.0,21.6228,21.6327,21.6031,21.613,84385.0
2023-12-12 15:00:00,21.85,21.96,21.85,21.96,252955.0,21.6031,21.7118,21.6031,21.7118,252955.0
2023-12-12 15:30:00,21.96,22.01,21.94,22.01,435529.0,21.7118,21.7613,21.6921,21.7613,435529.0
2023-12-13 09:30:00,21.98,22.07,21.88,21.98,105588.0,21.7316,21.8206,21.6327,21.7316,105588.0
2023-12-13 10:00:00,21.99,22.17,21.99,22.1,122048.0,21.7415,21.9195,21.7415,21.8502,122048.0
2023-12-13 10:30:00,22.1,22.11,22.05,22.07,40036.0,21.8502,21.8601,21.8008,21.8206,40036.0
2023-12-13 11:00:00,22.07,22.11,22.05,22.1,37448.0,21.8206,21.8601,21.8008,21.8502,37448.0
2023-12-13 11:30:00,22.1,22.12,22.07,22.1,57084.0,21.8502,21.87,21.8206,21.8502,57084.0
2023-12-13 12:00:00,22.1,22.11,22.04,22.04,44112.0,21.8502,21.8601,21.7909,21.7909,44112.0
2023-12-13 12:30:00,22.05,22.05,22.01,22.03,26039.0,21.8008,21.8008,21.7613,21.781,26039.0
2023-12-13 13:00:00,22.03,22.03,21.97,22.03,45029.0,21.781,21.781,21.7217,21.781,45029.0
2023-12-13 13:30:00,22.02,22.03,21.98,22.01,30792.0,21.7711,21.781,21.7316,21.7613,30792.0
2023-12-13 14:00:00,22.01,22.23,22.01,22.22,130295.0,21.7613,21.9788,21.7613,21.9689,130295.0
2023-12-13 14:30:00,22.23,22.32,22.21,22.28,303953.0,21.9788,22.0678,21.959,22.0282,303953.0
2023-12-13 15:00:00,22.28,22.46,22.28,22.45,531052.0,22.0282,22.2062,22.0282,22.1963,531052.0
2023-12-13 15:30:00,22.44,22.71,22.42,22.7,710644.0,22.1864,22.4534,22.1666,22.4435,710644.0
2023-12-14 09:30:00,22.96,23.32,22.91,23.3,160584.0,22.7005,23.0565,22.6511,23.0367,160584.0
2023-12-14 10:00:00,23.31,23.45,23.25,23.42,197303.0,23.0466,23.185,22.9872,23.1553,197303.0
2023-12-14 10:30:00,23.42,23.45,23.27,23.28,168389.0,23.1553,23.185,23.007,23.0169,168389.0
2023-12-14 11:00:00,23.28,23.33,23.22,23.26,134937.0,23.0169,23.0663,22.9576,22.9971,134937.0
2023-12-14 11:30:00,23.27,23.33,23.25,23.33,92876.0,23.007,23.0663,22.9872,23.0663,92876.0
2023-12-14 12:00:00,23.33,23.46,23.31,23.36,131162.0,23.0663,23.1949,23.0466,23.096,131162.0
2023-12-14 12:30:00,23.36,23.36,23.26,23.26,81527.0,23.096,23.096,22.9971,22.9971,81527.0
2023-12-14 13:00:00,23.26,23.31,23.22,23.22,104151.0,22.9971,23.0466,22.9576,22.9576,104151.0
2023-12-14 13:30:00,23.23,23.26,23.15,23.19,97824.0,22.9675,22.9971,22.8884,22.9279,97824.0
2023-12-14 14:00:00,23.18,23.23,23.16,23.23,92727.0,22.918,22.9675,22.8983,22.9675,92727.0
2023-12-14 14:30:00,23.23,23.31,23.21,23.3,129209.0,22.9675,23.0466,22.9477,23.0367,129209.0
2023-12-14 15:00:00,23.32,23.39,23.29,23.36,175864.0,23.0565,23.1257,23.0268,23.096,175864.0
2023-12-14 15:30:00,23.35,23.38,23.27,23.31,756359.0,23.0861,23.1158,23.007,23.0466,756359.0
2023-12-15 09:30:00,23.31,23.38,23.09,23.21,521598.0,23.0466,23.1158,22.8291,22.9477,521598.0
2023-12-15 10:00:00,23.21,23.42,23.19,23.39,97767.0,22.9477,23.1553,22.9279,23.1257,97767.0
2023-12-15 10:30:00,23.39,23.44,23.29,23.44,123061.0,23.1257,23.1751,23.0268,23.1751,123061.0
2023-12-15 11:00:00,23.44,23.48,23.39,23.42,156827.0,23.1751,23.2146,23.1257,23.1553,156827.0
2023-12-15 11:30:00,23.43,23.44,23.27,23.32,73106.0,23.1652,23.1751,23.007,23.0565,73106.0
2023-12-15 12:00:00,23.33,23.46,23.27,23.45,141082.0,23.0663,23.1949,23.007,23.185,141082.0
2023-12-15 12:30:00,23.45,23.45,23.35,23.36,112387.0,23.185,23.185,23.0861,23.096,112387.0
2023-12-15 13:00:00,23.36,23.41,23.33,23.4,75117.0,23.096,23.1454,23.0663,23.1356,75117.0
2023-12-15 13:30:00,23.39,23.42,23.31,23.34,92502.0,23.1257,23.1553,23.0466,23.0762,92502.0
2023-12-15 14:00:00,23.34,23.35,23.29,23.29,58286.0,23.0762,23.0861,23.0268,23.0268,58286.0
2023-12-15 14:30:00,23.29,23.3,23.24,23.3,69878.0,23.0268,23.0367,22.9774,23.0367,69878.0
2023-12-15 15:00:00,23.29,23.38,23.29,23.38,87913.0,23.0268,23.1158,23.0268,23.1158,87913.0
2023-12-15 15:30:00,23.38,23.45,23.33,23.39,439029.0,23.1158,23.185,23.0663,23.1257,439029.0
2023-12-18 09:30:00,23.4,23.45,23.24,23.32,112629.0,23.1356,23.185,22.9774,23.0565,112629.0
2023-12-18 10:00:00,23.32,23.39,23.29,23.37,74415.0,23.0565,23.1257,23.0268,23.1059,74415.0
2023-12-18 10:30:00,23.37,23.44,23.31,23.33,115010.0,23.1059,23.1751,23.0466,23.0663,115010.0
2023-12-18 11:00:00,23.33,23.33,23.24,23.26,37060.0,23.0663,23.0663,22.9774,22.9971,37060.0
2023-12-18 11:30:00,23.25,23.26,23.19,23.26,40569.0,22.9872,22.9971,22.9279,22.9971,40569.0
2023-12-18 12:00:00,23.26,23.38,23.26,23.38,145782.0,22.9971,23.1158,22.9971,23.1158,145782.0
2023-12-18 12:30:00,23.38,23.4,23.31,23.39,112308.0,23.1158,23.1356,23.0466,23.1257,112308.0
2023-12-18 13:00:00,23.39,23.4,23.34,23.39,55786.0,23.1257,23.1356,23.0762,23.1257,55786.0
2023-12-18 13:30:00,23.39,23.47,23.38,23.46,101828.0,23.1257,23.2048,23.1158,23.1949,101828.0
2023-12-18 14:00:00,23.46,23.47,23.4,23.42,76070.0,23.1949,23.2048,23.1356,23.1553,76070.0
2023-12-18 14:30:00,23.42,23.43,23.37,23.38,101382.0,23.1553,23.1652,23.1059,23.1158,101382.0
2023-12-18 15:00:00,23.37,23.43,23.36,23.38,80649.0,23.1059,23.1652,23.096,23.1158,80649.0
2023-12-18 15:30:00,23.38,23.4,23.33,23.36,309946.0,23.1158,23.1356,23.0663,23.096,309946.0
2023-12-19 09:30:00,23.49,23.58,23.43,23.53,104721.0,23.2245,23.3135,23.1652,23.2641,104721.0
2023-12-19 10:00:00,23.54,23.56,23.47,23.51,52249.0,23.274,23.2937,23.2048,23.2443,52249.0
2023-12-19 10:30:00,23.51,23.64,23.46,23.62,75479.0,23.2443,23.3728,23.1949,23.3531,75479.0
2023-12-19 11:00:00,23.62,23.65,23.59,23.61,31858.0,23.3531,23.3827,23.3234,23.3432,31858.0
2023-12-19 11:30:00,23.62,23.63,23.52,23.61,51070.0,23.3531,23.363,23.2542,23.3432,51070.0
2023-12-19 12:00:00,23.6,23.64,23.58,23.62,47753.0,23.3333,23.3728,23.3135,23.3531,47753.0
2023-12-19 12:30:00,23.62,23.7,23.61,23.69,59292.0,23.3531,23.4322,23.3432,23.4223,59292.0
2023-12-19 13:00:00,23.69,23.74,23.68,23.71,64547.0,23.4223,23.4717,23.4124,23.4421,64547.0
2023-12-19 13:30:00,23.72,23.76,23.72,23.74,43951.0,23.4519,23.4915,23.4519,23.4717,43951.0
2023-12-19 14:00:00,23.73,23.8,23.73,23.78,62674.0,23.4618,23.531,23.4618,23.5113,62674.0
2023-12-19 14:30:00,23.79,23.79,23.71,23.73,50673.0,23.5211,23.5211,23.4421,23.4618,50673.0
2023-12-19 15:00:00,23.73,23.75,23.7,23.73,62946.0,23.4618,23.4816,23.4322,23.4618,62946.0
2023-12-19 15:30:00,23.74,23.79,23.69,23.74,277352.0,23.4717,23.5211,23.4223,23.4717,277352.0
2023-12-20 09:30:00,23.68,23.87,23.68,23.79,77142.0,23.4124,23.6002,23.4124,23.5211,77142.0
2023-12-20 10:00:00,23.79,23.86,23.78,23.86,78707.0,23.5211,23.5904,23.5113,23.5904,78707.0
2023-12-20 10:30:00,23.86,23.91,23.82,23.83,76604.0,23.5904,23.6398,23.5508,23.5607,76604.0
2023-12-20 11:00:00,23.83,23.84,23.77,23.82,70576.0,23.5607,23.5706,23.5014,23.5508,70576.0
2023-12-20 11:30:00,23.82,23.84,23.79,23.82,35225.0,23.5508,23.5706,23.5211,23.5508,35225.0
2023-12-20 12:00:00,23.83,23.86,23.81,23.83,37612.0,23.5607,23.5904,23.5409,23.5607,37612.0
2023-12-20 12:30:00,23.83,23.87,23.8,23.87,38216.0,23.5607,23.6002,23.531,23.6002,38216.0
2023-12-20 13:00:00,23.87,23.87,23.83,23.86,30422.0,23.6002,23.6002,23.5607,23.5904,30422.0
2023-12-20 13:30:00,23.86,23.91,23.86,23.91,44956.0,23.5904,23.6398,23.5904,23.6398,44956.0
2023-12-20 14:00:00,23.91,23.91,23.8,23.82,60619.0,23.6398,23.6398,23.531,23.5508,60619.0
2023-12-20 14:30:00,23.82,23.82,23.5,23.52,107683.0,23.5508,23.5508,23.2344,23.2542,107683.0
2023-12-20 15:00:00,23.52,23.55,23.4,23.41,149607.0,23.2542,23.2839,23.1356,23.1454,149607.0
2023-12-20 15:30:00,23.41,23.49,23.37,23.42,518199.0,23.1454,23.2245,23.1059,23.1553,518199.0
2023-12-21 09:30:00,23.58,23.7,23.54,23.56,81842.0,23.3135,23.4322,23.274,23.2937,81842.0
2023-12-21 10:00:00,23.56,23.61,23.47,23.53,50452.0,23.2937,23.3432,23.2048,23.2641,50452.0
2023-12-21 10:30:00,23.53,23.55,23.48,23.54,30996.0,23.2641,23.2839,23.2146,23.274,30996.0
2023-12-21 11:00:00,23.54,23.58,23.5,23.55,46778.0,23.274,23.3135,23.2344,23.2839,46778.0
2023-12-21 11:30:00,23.55,23.57,23.51,23.52,61009.0,23.2839,23.3036,23.2443,23.2542,61009.0
2023-12-21 12:00:00,23.51,23.54,23.44,23.45,42153.0,23.2443,23.274,23.1751,23.185,42153.0
2023-12-21 12:30:00,23.45,23.5,23.44,23.45,31078.0,23.185,23.2344,23.1751,23.185,31078.0
2023-12-21 13:00:00,23.46,23.53,23.43,23.53,46124.0,23.1949,23.2641,23.1652,23.2641,46124.0
2023-12-21 13:30:00,23.54,23.57,23.49,23.57,35510.0,23.274,23.3036,23.2245,23.3036,35510.0
2023-12-21 14:00:00,23.57,23.58,23.53,23.55,36877.0,23.3036,23.3135,23.2641,23.2839,36877.0
2023-12-21 14:30:00,23.55,23.59,23.55,23.59,47230.0,23.2839,23.3234,23.2839,23.3234,47230.0
2023-12-21 15:00:00,23.59,23.67,23.57,23.67,59958.0,23.3234,23.4025,23.3036,23.4025,59958.0
2023-12-21 15:30:00,23.67,23.74,23.65,23.72,312336.0,23.4025,23.4717,23.3827,23.4519,312336.0
2023-12-22 09:30:00,23.82,23.83,23.75,23.76,44427.0,23.5508,23.5607,23.4816,23.4915,44427.0
2023-12-22 10:00:00,23.76,23.88,23.75,23.88,71552.0,23.4915,23.6101,23.4816,23.6101,71552.0
2023-12-22 10:30:00,23.88,23.9,23.81,23.82,78696.0,23.6101,23.6299,23.5409,23.5508,78696.0
2023-12-22 11:00:00,23.82,23.88,23.76,23.87,56049.0,23.5508,23.6101,23.4915,23.6002,56049.0
2023-12-22 11:30:00,23.87,23.89,23.8,23.82,37655.0,23.6002,23.62,23.531,23.5508,37655.0
2023-12-22 12:00:00,23.81,23.82,23.78,23.81,24384.0,23.5409,23.5508,23.5113,23.5409,24384.0
2023-12-22 12:30:00,23.8,23.83,23.79,23.83,29514.0,23.531,23.5607,23.5211,23.5607,29514.0
2023-12-22 13:00:00,23.83,23.84,23.81,23.82,23899.0,23.5607,23.5706,23.5409,23.5508,23899.0
2023-12-22 13:30:00,23.82,23.85,23.81,23.82,22842.0,23.5508,23.5805,23.5409,23.5508,22842.0
2023-12-22 14:00:00,23.82,23.82,23.69,23.69,53662.0,23.5508,23.5508,23.4223,23.4223,53662.0
2023-12-22 14:30:00,23.69,23.78,23.65,23.78,43964.0,23.4223,23.5113,23.3827,23.5113,43964.0
2023-12-22 15:00:00,23.78,23.81,23.76,23.8,49928.0,23.5113,23.5409,23.4915,23.531,49928.0
2023-12-22 15:30:00,23.8,23.81,23.76,23.8,230023.0,23.531,23.5409,23.4915,23.531,230023.0
2023-12-26 09:30:00,23.79,23.89,23.68,23.79,51342.0,23.5211,23.62,23.4124,23.5211,51342.0
2023-12-26 10:00:00,23.8,23.89,23.79,23.81,31383.0,23.531,23.62,23.5211,23.5409,31383.0
2023-12-26 10:30:00,23.82,23.9,23.81,23.89,32129.0,23.5508,23.6299,23.5409,23.62,32129.0
2023-12-26 11:00:00,23.9,23.95,23.88,23.89,31256.0,23.6299,23.6793,23.6101,23.62,31256.0
2023-12-26 11:30:00,23.89,23.92,23.87,23.92,29202.0,23.62,23.6497,23.6002,23.6497,29202.0
2023-12-26 12:00:00,23.92,23.97,23.91,23.96,28454.0,23.6497,23.6991,23.6398,23.6892,28454.0
2023-12-26 12:30:00,23.96,24.03,23.94,24.02,44911.0,23.6892,23.7584,23.6695,23.7485,44911.0
2023-12-26 13:00:00,24.02,24.11,24.01,24.1,80082.0,23.7485,23.8375,23.7387,23.8276,80082.0
2023-12-26 13:30:00,24.09,24.12,24.07,24.09,34567.0,23.8178,23.8474,23.798,23.8178,34567.0
2023-12-26 14:00:00,24.09,24.11,24.08,24.11,48306.0,23.8178,23.8375,23.8079,23.8375,48306.0
2023-12-26 14:30:00,24.11,24.14,24.1,24.13,56596.0,23.8375,23.8672,23.8276,23.8573,56596.0
2023-12-26 15:00:00,24.13,24.17,24.11,24.15,58915.0,23.8573,23.8969,23.8375,23.8771,58915.0
2023-12-26 15:30:00,24.15,24.17,24.1,24.14,211239.0,23.8771,23.8969,23.8276,23.8672,211239.0
2023-12-27 09:30:00,24.14,24.37,23.97,24.3,72943.0,23.8672,24.0946,23.6991,24.0254,72943.0
2023-12-27 10:00:00,24.3,24.4,24.28,24.39,108853.0,24.0254,24.1243,24.0056,24.1144,108853.0
2023-12-27 10:30:00,24.39,24.43,24.36,24.42,97614.0,24.1144,24.1539,24.0847,24.144,97614.0
2023-12-27 11:00:00,24.42,24.5,24.37,24.5,61814.0,24.144,24.2231,24.0946,24.2231,61814.0
2023-12-27 11:30:00,24.5,24.53,24.47,24.49,51154.0,24.2231,24.2528,24.1935,24.2132,51154.0
2023-12-27 12:00:00,24.48,24.59,24.48,24.55,52321.0,24.2033,24.3121,24.2033,24.2726,52321.0
2023-12-27 12:30:00,24.55,24.56,24.46,24.47,25474.0,24.2726,24.2824,24.1836,24.1935,25474.0
2023-12-27 13:00:00,24.47,24.56,24.47,24.48,74026.0,24.1935,24.2824,24.1935,24.2033,74026.0
2023-12-27 13:30:00,24.49,24.5,24.45,24.46,32276.0,24.2132,24.2231,24.1737,24.1836,32276.0
2023-12-27 14:00:00,24.46,24.46,24.33,24.38,152222.0,24.1836,24.1836,24.055,24.1045,152222.0
2023-12-27 14:30:00,24.38,24.41,24.36,24.39,44426.0,24.1045,24.1341,24.0847,24.1144,44426.0
2023-12-27 15:00:00,24.4,24.45,24.39,24.43,100438.0,24.1243,24.1737,24.1144,24.1539,100438.0
2023-12-27 15:30:00,24.43,24.44,24.38,24.43,277252.0,24.1539,24.1638,24.1045,24.1539,277252.0
2023-12-28 09:30:00,24.53,24.75,24.43,24.68,136518.0,24.2528,24.4703,24.1539,24.4011,136518.0
2023-12-28 10:00:00,24.67,24.72,24.63,24.71,142092.0,24.3912,24.4406,24.3517,24.4307,142092.0
2023-12-28 10:30:00,24.72,24.77,24.67,24.68,150737.0,24.4406,24.4901,24.3912,24.4011,150737.0
2023-12-28 11:00:00,24.68,24.69,24.61,24.64,45930.0,24.4011,24.411,24.3319,24.3615,45930.0
2023-12-28 11:30:00,24.64,24.69,24.62,24.64,48162.0,24.3615,24.411,24.3418,24.3615,48162.0
2023-12-28 12:00:00,24.64,24.69,24.63,24.67,46050.0,24.3615,24.411,24.3517,24.3912,46050.0
2023-12-28 12:30:00,24.67,24.69,24.64,24.64,27416.0,24.3912,24.411,24.3615,24.3615,27416.0
2023-12-28 13:00:00,24.64,24.67,24.59,24.67,50604.0,24.3615,24.3912,24.3121,24.3912,50604.0
2023-12-28 13:30:00,24.67,24.69,24.63,24.64,44620.0,24.3912,24.411,24.3517,24.3615,44620.0
2023-12-28 14:00:00,24.64,24.73,24.64,24.68,87577.0,24.3615,24.4505,24.3615,24.4011,87577.0
2023-12-28 14:30:00,24.68,24.69,24.65,24.67,39467.0,24.4011,24.411,24.3714,24.3912,39467.0
2023-12-28 15:00:00,24.67,24.68,24.61,24.64,63794.0,24.3912,24.4011,24.3319,24.3615,63794.0
2023-12-28 15:30:00,24.63,24.66,24.6,24.64,307236.0,24.3517,24.3813,24.322,24.3615,307236.0
2023-12-29 09:30:00,24.51,24.81,24.49,24.7,97190.0,24.233,24.5296,24.2132,24.4209,97190.0
2023-12-29 10:00:00,24.7,24.73,24.6,24.66,76852.0,24.4209,24.4505,24.322,24.3813,76852.0
2023-12-29 10:30:00,24.66,24.67,24.55,24.58,65285.0,24.3813,24.3912,24.2726,24.3022,65285.0
2023-12-29 11:00:00,24.59,24.61,24.49,24.49,122277.0,24.3121,24.3319,24.2132,24.2132,122277.0
2023-12-29 11:30:00,24.5,24.56,24.49,24.53,64516.0,24.2231,24.2824,24.2132,24.2528,64516.0
2023-12-29 12:00:00,24.53,24.55,24.5,24.52,42048.0,24.2528,24.2726,24.2231,24.2429,42048.0
2023-12-29 12:30:00,24.51,24.59,24.51,24.59,37984.0,24.233,24.3121,24.233,24.3121,37984.0
2023-12-29 13:00:00,24.59,24.62,24.56,24.59,62720.0,24.3121,24.3418,24.2824,24.3121,62720.0
2023-12-29 13:30:00,24.59,24.64,24.59,24.62,61583.0,24.3121,24.3615,24.3121,24.3418,61583.0
2023-12-29 14:00:00,24.63,24.63,24.59,24.61,48671.0,24.3517,24.3517,24.3121,24.3319,48671.0
2023-12-29 14:30:00,24.61,24.64,24.61,24.63,60712.0,24.3319,24.3615,24.3319,24.3517,60712.0
2023-12-29 15:00:00,24.63,24.64,24.57,24.63,85991.0,24.3517,24.3615,24.2923,24.3517,85991.0
2023-12-29 15:30:00,24.64,24.64,24.5,24.57,540109.0,24.3615,24.3615,24.2231,24.2923,540109.0
2024-01-02 09:30:00,24.37,24.45,24.21,24.27,114989.0,24.0946,24.1737,23.9364,23.9957,114989.0
2024-01-02 10:00:00,24.27,24.29,24.15,24.21,114634.0,23.9957,24.0155,23.8771,23.9364,114634.0
2024-01-02 10:30:00,24.21,24.25,24.16,24.2,65454.0,23.9364,23.9759,23.887,23.9265,65454.0
2024-01-02 11:00:00,24.19,24.32,24.19,24.28,57871.0,23.9166,24.0452,23.9166,24.0056,57871.0
2024-01-02 11:30:00,24.28,24.42,24.24,24.39,58714.0,24.0056,24.144,23.9661,24.1144,58714.0
2024-01-02 12:00:00,24.39,24.42,24.35,24.39,47142.0,24.1144,24.144,24.0748,24.1144,47142.0
2024-01-02 12:30:00,24.39,24.44,24.34,24.36,39196.0,24.1144,24.1638,24.0649,24.0847,39196.0
2024-01-02 13:00:00,24.35,24.38,24.32,24.35,54001.0,24.0748,24.1045,24.0452,24.0748,54001.0
2024-01-02 13:30:00,24.35,24.4,24.33,24.34,48811.0,24.0748,24.1243,24.055,24.0649,48811.0
2024-01-02 14:00:00,24.34,24.38,24.29,24.35,78096.0,24.0649,24.1045,24.0155,24.0748,78096.0
2024-01-02 14:30:00,24.34,24.38,24.33,24.33,50219.0,24.0649,24.1045,24.055,24.055,50219.0
2024-01-02 15:00:00,24.33,24.35,24.29,24.33,86916.0,24.055,24.0748,24.0155,24.055,86916.0
2024-01-02 15:30:00,24.32,24.44,24.31,24.43,390185.0,24.0452,24.1638,24.0353,24.1539,390185.0
2024-01-03 09:30:00,24.24,24.35,24.08,24.15,164552.0,23.9661,24.0748,23.8079,23.8771,164552.0
2024-01-03 10:00:00,24.15,24.23,24.05,24.14,67715.0,23.8771,23.9562,23.7782,23.8672,67715.0
2024-01-03 10:30:00,24.14,24.17,24.03,24.17,69208.0,23.8672,23.8969,23.7584,23.8969,69208.0
2024-01-03 11:00:00,24.17,24.28,24.15,24.23,60582.0,23.8969,24.0056,23.8771,23.9562,60582.0
2024-01-03 11:30:00,24.24,24.3,24.22,24.25,106074.0,23.9661,24.0254,23.9463,23.9759,106074.0
2024-01-03 12:00:00,24.25,24.36,24.21,24.35,131142.0,23.9759,24.0847,23.9364,24.0748,131142.0
2024-01-03 12:30:00,24.35,24.36,24.29,24.33,75630.0,24.0748,24.0847,24.0155,24.055,75630.0
2024-01-03 13:00:00,24.33,24.39,24.32,24.36,67275.0,24.055,24.1144,24.0452,24.0847,67275.0
2024-01-03 13:30:00,24.36,24.42,24.32,24.42,58461.0,24.0847,24.144,24.0452,24.144,58461.0
2024-01-03 14:00:00,24.41,24.5,24.32,24.49,97383.0,24.1341,24.2231,24.0452,24.2132,97383.0
2024-01-03 14:30:00,24.5,24.52,24.41,24.41,142480.0,24.2231,24.2429,24.1341,24.1341,142480.0
2024-01-03 15:00:00,24.42,24.43,24.31,24.36,175269.0,24.144,24.1539,24.0353,24.0847,175269.0
2024-01-03 15:30:00,24.35,24.38,24.26,24.29,341680.0,24.0748,24.1045,23.9858,24.0155,341680.0
2024-01-04 09:30:00,24.36,24.43,24.13,24.14,219799.0,24.0847,24.1539,23.8573,23.8672,219799.0
2024-01-04 10:00:00,24.14,24.22,24.09,24.12,130566.0,23.8672,23.9463,23.8178,23.8474,130566.0
2024-01-04 10:30:00,24.11,24.13,24.06,24.1,151991.0,23.8375,23.8573,23.7881,23.8276,151991.0
2024-01-04 11:00:00,24.1,24.19,24.1,24.16,57040.0,23.8276,23.9166,23.8276,23.887,57040.0
2024-01-04 11:30:00,24.16,24.17,24.08,24.13,110193.0,23.887,23.8969,23.8079,23.8573,110193.0
2024-01-04 12:00:00,24.14,24.14,24.1,24.14,46776.0,23.8672,23.8672,23.8276,23.8672,46776.0
2024-01-04 12:30:00,24.13,24.14,24.08,24.12,40286.0,23.8573,23.8672,23.8079,23.8474,40286.0
2024-01-04 13:00:00,24.12,24.15,24.1,24.14,50151.0,23.8474,23.8771,23.8276,23.8672,50151.0
2024-01-04 13:30:00,24.14,24.23,24.14,24.17,79597.0,23.8672,23.9562,23.8672,23.8969,79597.0
2024-01-04 14:00:00,24.18,24.23,24.16,24.2,55361.0,23.9067,23.9562,23.887,23.9265,55361.0
2024-01-04 14:30:00,24.2,24.28,24.19,24.27,48896.0,23.9265,24.0056,23.9166,23.9957,48896.0
2024-01-04 15:00:00,24.27,24.33,24.26,24.29,121278.0,23.9957,24.055,23.9858,24.0155,121278.0
2024-01-04 15:30:00,24.29,24.33,24.21,24.24,461266.0,24.0155,24.055,23.9364,23.9661,461266.0
2024-01-05 09:30:00,24.26,24.53,24.26,24.48,80267.0,23.9858,24.2528,23.9858,24.2033,80267.0
2024-01-05 10:00:00,24.49,24.66,24.49,24.58,117727.0,24.2132,24.3813,24.2132,24.3022,117727.0
2024-01-05 10:30:00,24.59,24.64,24.56,24.58,207895.0,24.3121,24.3615,24.2824,24.3022,207895.0
2024-01-05 11:00:00,24.58,24.61,24.49,24.51,76663.0,24.3022,24.3319,24.2132,24.233,76663.0
2024-01-05 11:30:00,24.52,24.54,24.39,24.47,178965.0,24.2429,24.2627,24.1144,24.1935,178965.0
2024-01-05 12:00:00,24.46,24.49,24.41,24.49,73758.0,24.1836,24.2132,24.1341,24.2132,73758.0
2024-01-05 12:30:00,24.49,24.54,24.46,24.48,92975.0,24.2132,24.2627,24.1836,24.2033,92975.0
2024-01-05 13:00:00,24.48,24.49,24.42,24.46,62682.0,24.2033,24.2132,24.144,24.1836,62682.0
2024-01-05 13:30:00,24.46,24.51,24.45,24.48,112446.0,24.1836,24.233,24.1737,24.2033,112446.0
2024-01-05 14:00:00,24.48,24.52,24.46,24.48,109680.0,24.2033,24.2429,24.1836,24.2033,109680.0
2024-01-05 14:30:00,24.48,24.5,24.38,24.42,185886.0,24.2033,24.2231,24.1045,24.144,185886.0
2024-01-05 15:00:00,24.42,24.45,24.36,24.39,93836.0,24.144,24.1737,24.0847,24.1144,93836.0
2024-01-05 15:30:00,24.39,24.44,24.37,24.44,425544.0,24.1144,24.1638,24.0946,24.1638,425544.0
2024-01-08 09:30:00,24.37,24.53,24.22,24.29,123127.0,24.0946,24.2528,23.9463,24.0155,123127.0
2024-01-08 10:00:00,24.28,24.4,24.21,24.37,133029.0,24.0056,24.1243,23.9364,24.0946,133029.0
2024-01-08 10:30:00,24.38,24.47,24.37,24.42,75637.0,24.1045,24.1935,24.0946,24.144,75637.0
2024-01-08 11:00:00,24.42,24.51,24.39,24.4,109604.0,24.144,24.233,24.1144,24.1243,109604.0
2024-01-08 11:30:00,24.4,24.44,24.38,24.41,50447.0,24.1243,24.1638,24.1045,24.1341,50447.0
2024-01-08 12:00:00,24.41,24.46,24.35,24.39,41576.0,24.1341,24.1836,24.0748,24.1144,41576.0
2024-01-08 12:30:00,24.39,24.48,24.38,24.48,84022.0,24.1144,24.2033,24.1045,24.2033,84022.0
2024-01-08 13:00:00,24.48,24.48,24.43,24.44,36015.0,24.2033,24.2033,24.1539,24.1638,36015.0
2024-01-08 13:30:00,24.45,24.52,24.43,24.51,137762.0,24.1737,24.2429,24.1539,24.233,137762.0
2024-01-08 14:00:00,24.51,24.58,24.46,24.58,100904.0,24.233,24.3022,24.1836,24.3022,100904.0
2024-01-08 14:30:00,24.59,24.6,24.55,24.59,144860.0,24.3121,24.322,24.2726,24.3121,144860.0
2024-01-08 15:00:00,24.59,24.6,24.52,24.55,69367.0,24.3121,24.322,24.2429,24.2726,69367.0
2024-01-08 15:30:00,24.55,24.67,24.53,24.64,388533.0,24.2726,24.3912,24.2528,24.3615,388533.0
2024-01-09 09:30:00,24.39,24.47,24.35,24.45,82927.0,24.1144,24.1935,24.0748,24.1737,82927.0
2024-01-09 10:00:00,24.45,24.45,24.34,24.43,65935.0,24.1737,24.1737,24.0649,24.1539,65935.0
2024-01-09 10:30:00,24.43,24.47,24.41,24.42,75272.0,24.1539,24.1935,24.1341,24.144,75272.0
2024-01-09 11:00:00,24.41,24.48,24.39,24.45,48877.0,24.1341,24.2033,24.1144,24.1737,48877.0
2024-01-09 11:30:00,24.45,24.53,24.42,24.53,34948.0,24.1737,24.2528,24.144,24.2528,34948.0
2024-01-09 12:00:00,24.54,24.54,24.49,24.52,79520.0,24.2627,24.2627,24.2132,24.2429,79520.0
2024-01-09 12:30:00,24.53,24.55,24.51,24.53,43693.0,24.2528,24.2726,24.233,24.2528,43693.0
2024-01-09 13:00:00,24.53,24.57,24.45,24.45,73119.0,24.2528,24.2923,24.1737,24.1737,73119.0
2024-01-09 13:30:00,24.45,24.49,24.4,24.46,50959.0,24.1737,24.2132,24.1243,24.1836,50959.0
2024-01-09 14:00:00,24.46,24.46,24.31,24.33,87654.0,24.1836,24.1836,24.0353,24.055,87654.0
2024-01-09 14:30:00,24.33,24.35,24.25,24.33,97556.0,24.055,24.0748,23.9759,24.055,97556.0
2024-01-09 15:00:00,24.33,24.35,24.29,24.32,90105.0,24.055,24.0748,24.0155,24.0452,90105.0
2024-01-09 15:30:00,24.31,24.32,24.24,24.25,294414.0,24.0353,24.0452,23.9661,23.9759,294414.0
2024-01-10 09:30:00,24.17,24.24,24.13,24.17,71793.0,23.8969,23.9661,23.8573,23.8969,71793.0
2024-01-10 10:00:00,24.18,24.19,24.1,24.18,38026.0,23.9067,23.9166,23.8276,23.9067,38026.0
2024-01-10 10:30:00,24.18,24.24,24.16,24.23,49490.0,23.9067,23.9661,23.887,23.9562,49490.0
2024-01-10 11:00:00,24.23,24.33,24.19,24.31,42539.0,23.9562,24.055,23.9166,24.0353,42539.0
2024-01-10 11:30:00,24.32,24.36,24.29,24.36,48889.0,24.0452,24.0847,24.0155,24.0847,48889.0
2024-01-10 12:00:00,24.36,24.39,24.34,24.39,58813.0,24.0847,24.1144,24.0649,24.1144,58813.0
2024-01-10 12:30:00,24.38,24.4,24.35,24.39,32480.0,24.1045,24.1243,24.0748,24.1144,32480.0
2024-01-10 13:00:00,24.39,24.39,24.26,24.27,50409.0,24.1144,24.1144,23.9858,23.9957,50409.0
2024-01-10 13:30:00,24.26,24.28,24.22,24.22,57769.0,23.9858,24.0056,23.9463,23.9463,57769.0
2024-01-10 14:00:00,24.22,24.29,24.21,24.28,65903.0,23.9463,24.0155,23.9364,24.0056,65903.0
2024-01-10 14:30:00,24.28,24.28,24.22,24.24,93054.0,24.0056,24.0056,23.9463,23.9661,93054.0
2024-01-10 15:00:00,24.24,24.25,24.16,24.19,105124.0,23.9661,23.9759,23.887,23.9166,105124.0
2024-01-10 15:30:00,24.19,24.22,24.14,24.18,269182.0,23.9166,23.9463,23.8672,23.9067,269182.0
2024-01-11 09:30:00,24.2,24.27,24.09,24.13,66247.0,23.9265,23.9957,23.8178,23.8573,66247.0
2024-01-11 10:00:00,24.12,24.14,23.97,24.12,111623.0,23.8474,23.8672,23.6991,23.8474,111623.0
2024-01-11 10:30:00,24.13,24.2,24.06,24.08,80995.0,23.8573,23.9265,23.7881,23.8079,80995.0
2024-01-11 11:00:00,24.08,24.08,23.91,23.94,73285.0,23.8079,23.8079,23.6398,23.6695,73285.0
2024-01-11 11:30:00,23.94,23.97,23.89,23.9,56246.0,23.6695,23.6991,23.62,23.6299,56246.0
2024-01-11 12:00:00,23.91,23.99,23.9,23.96,107625.0,23.6398,23.7189,23.6299,23.6892,107625.0
2024-01-11 12:30:00,23.96,24.09,23.95,24.06,86913.0,23.6892,23.8178,23.6793,23.7881,86913.0
2024-01-11 13:00:00,24.07,24.18,24.06,24.15,101912.0,23.798,23.9067,23.7881,23.8771,101912.0
2024-01-11 13:30:00,24.15,24.16,24.08,24.11,50453.0,23.8771,23.887,23.8079,23.8375,50453.0
2024-01-11 14:00:00,24.11,24.14,24.08,24.13,91599.0,23.8375,23.8672,23.8079,23.8573,91599.0
2024-01-11 14:30:00,24.13,24.2,24.12,24.19,75295.0,23.8573,23.9265,23.8474,23.9166,75295.0
2024-01-11 15:00:00,24.19,24.2,24.13,24.18,121680.0,23.9166,23.9265,23.8573,23.9067,121680.0
2024-01-11 15:30:00,24.18,24.26,24.18,24.22,351077.0,23.9067,23.9858,23.9067,23.9463,351077.0
2024-01-12 09:30:00,24.39,24.55,24.25,24.25,186007.0,24.1144,24.2726,23.9759,23.9759,186007.0
2024-01-12 10:00:00,24.23,24.29,24.17,24.2,44018.0,23.9562,24.0155,23.8969,23.9265,44018.0
2024-01-12 10:30:00,24.2,24.22,24.09,24.13,58193.0,23.9265,23.9463,23.8178,23.8573,58193.0
2024-01-12 11:00:00,24.12,24.22,24.11,24.21,219304.0,23.8474,23.9463,23.8375,23.9364,219304.0
2024-01-12 11:30:00,24.22,24.23,24.12,24.18,385727.0,23.9463,23.9562,23.8474,23.9067,385727.0
2024-01-12 12:00:00,24.18,24.21,24.14,24.15,53411.0,23.9067,23.9364,23.8672,23.8771,53411.0
2024-01-12 12:30:00,24.17,24.19,24.13,24.16,29530.0,23.8969,23.9166,23.8573,23.887,29530.0
2024-01-12 13:00:00,24.16,24.24,24.16,24.2,43178.0,23.887,23.9661,23.887,23.9265,43178.0
2024-01-12 13:30:00,24.2,24.25,24.19,24.23,133680.0,23.9265,23.9759,23.9166,23.9562,133680.0
2024-01-12 14:00:00,24.23,24.26,24.19,24.2,106336.0,23.9562,23.9858,23.9166,23.9265,106336.0
2024-01-12 14:30:00,24.2,24.21,24.15,24.2,61807.0,23.9265,23.9364,23.8771,23.9265,61807.0
2024-01-12 15:00:00,24.19,24.21,24.14,24.17,64998.0,23.9166,23.9364,23.8672,23.8969,64998.0
2024-01-12 15:30:00,24.17,24.25,24.15,24.24,611405.0,23.8969,23.9759,23.8771,23.9661,611405.0
2024-01-16 09:30:00,24.12,24.23,23.77,23.77,217281.0,23.8474,23.9562,23.5014,23.5014,217281.0
2024-01-16 10:00:00,23.78,23.87,23.73,23.83,146694.0,23.5113,23.6002,23.4618,23.5607,146694.0
2024-01-16 10:30:00,23.84,23.89,23.81,23.82,171716.0,23.5706,23.62,23.5409,23.5508,171716.0
2024-01-16 11:00:00,23.82,23.82,23.65,23.71,105606.0,23.5508,23.5508,23.3827,23.4421,105606.0
2024-01-16 11:30:00,23.7,23.86,23.7,23.84,49932.0,23.4322,23.5904,23.4322,23.5706,49932.0
2024-01-16 12:00:00,23.83,23.87,23.79,23.85,55954.0,23.5607,23.6002,23.5211,23.5805,55954.0
2024-01-16 12:30:00,23.84,23.84,23.69,23.71,72212.0,23.5706,23.5706,23.4223,23.4421,72212.0
2024-01-16 13:00:00,23.71,23.79,23.7,23.74,78229.0,23.4421,23.5211,23.4322,23.4717,78229.0
2024-01-16 13:30:00,23.74,23.75,23.6,23.63,56890.0,23.4717,23.4816,23.3333,23.363,56890.0
2024-01-16 14:00:00,23.63,23.65,23.56,23.61,64398.0,23.363,23.3827,23.2937,23.3432,64398.0
2024-01-16 14:30:00,23.61,23.74,23.59,23.74,96967.0,23.3432,23.4717,23.3234,23.4717,96967.0
2024-01-16 15:00:00,23.74,23.78,23.7,23.71,95807.0,23.4717,23.5113,23.4322,23.4421,95807.0
2024-01-16 15:30:00,23.72,23.76,23.65,23.75,414197.0,23.4519,23.4915,23.3827,23.4816,414197.0
2024-01-17 09:30:00,23.53,23.63,23.45,23.48,112578.0,23.2641,23.363,23.185,23.2146,112578.0
2024-01-17 10:00:00,23.48,23.68,23.47,23.66,139566.0,23.2146,23.4124,23.2048,23.3926,139566.0
2024-01-17 10:30:00,23.65,23.65,23.49,23.52,138423.0,23.3827,23.3827,23.2245,23.2542,138423.0
2024-01-17 11:00:00,23.52,23.72,23.51,23.69,64262.0,23.2542,23.4519,23.2443,23.4223,64262.0
2024-01-17 11:30:00,23.69,23.73,23.64,23.67,83687.0,23.4223,23.4618,23.3728,23.4025,83687.0
2024-01-17 12:00:00,23.66,23.67,23.61,23.62,50340.0,23.3926,23.4025,23.3432,23.3531,50340.0
2024-01-17 12:30:00,23.61,23.69,23.59,23.65,48725.0,23.3432,23.4223,23.3234,23.3827,48725.0
2024-01-17 13:00:00,23.65,23.67,23.55,23.57,57332.0,23.3827,23.4025,23.2839,23.3036,57332.0
2024-01-17 13:30:00,23.56,23.56,23.45,23.47,49641.0,23.2937,23.2937,23.185,23.2048,49641.0
2024-01-17 14:00:00,23.48,23.51,23.47,23.48,35554.0,23.2146,23.2443,23.2048,23.2146,35554.0
2024-01-17 14:30:00,23.48,23.5,23.42,23.44,64736.0,23.2146,23.2344,23.1553,23.1751,64736.0
2024-01-17 15:00:00,23.43,23.45,23.4,23.44,81732.0,23.1652,23.185,23.1356,23.1751,81732.0
2024-01-17 15:30:00,23.44,23.48,23.4,23.48,540212.0,23.1751,23.2146,23.1356,23.2146,540212.0
2024-01-18 09:30:00,23.48,23.67,23.45,23.54,63856.0,23.2146,23.4025,23.185,23.274,63856.0
2024-01-18 10:00:00,23.54,23.57,23.32,23.35,163752.0,23.274,23.3036,23.0565,23.0861,163752.0
2024-01-18 10:30:00,23.35,23.42,23.3,23.31,113551.0,23.0861,23.1553,23.0367,23.0466,113551.0
2024-01-18 11:00:00,23.31,23.43,23.28,23.41,66352.0,23.0466,23.1652,23.0169,23.1454,66352.0
2024-01-18 11:30:00,23.4,23.42,23.32,23.38,48556.0,23.1356,23.1553,23.0565,23.1158,48556.0
2024-01-18 12:00:00,23.38,23.46,23.34,23.44,87265.0,23.1158,23.1949,23.0762,23.1751,87265.0
2024-01-18 12:30:00,23.44,23.48,23.41,23.44,60185.0,23.1751,23.2146,23.1454,23.1751,60185.0
2024-01-18 13:00:00,23.44,23.45,23.39,23.44,41194.0,23.1751,23.185,23.1257,23.1751,41194.0
2024-01-18 13:30:00,23.43,23.5,23.43,23.46,39082.0,23.1652,23.2344,23.1652,23.1949,39082.0
2024-01-18 14:00:00,23.47,23.58,23.47,23.57,41051.0,23.2048,23.3135,23.2048,23.3036,41051.0
2024-01-18 14:30:00,23.57,23.59,23.49,23.54,62659.0,23.3036,23.3234,23.2245,23.274,62659.0
2024-01-18 15:00:00,23.54,23.59,23.51,23.51,114515.0,23.274,23.3234,23.2443,23.2443,114515.0
2024-01-18 15:30:00,23.52,23.59,23.48,23.57,628574.0,23.2542,23.3234,23.2146,23.3036,628574.0
2024-01-19 09:30:00,23.65,23.71,23.5,23.63,236333.0,23.3827,23.4421,23.2344,23.363,236333.0
2024-01-19 10:00:00,23.64,23.69,23.58,23.64,50216.0,23.3728,23.4223,23.3135,23.3728,50216.0
2024-01-19 10:30:00,23.63,23.66,23.56,23.65,71944.0,23.363,23.3926,23.2937,23.3827,71944.0
2024-01-19 11:00:00,23.65,23.72,23.6,23.64,85063.0,23.3827,23.4519,23.3333,23.3728,85063.0
2024-01-19 11:30:00,23.64,23.66,23.59,23.66,74489.0,23.3728,23.3926,23.3234,23.3926,74489.0
2024-01-19 12:00:00,23.66,23.75,23.64,23.75,55006.0,23.3926,23.4816,23.3728,23.4816,55006.0
2024-01-19 12:30:00,23.75,23.78,23.68,23.78,77332.0,23.4816,23.5113,23.4124,23.5113,77332.0
2024-01-19 13:00:00,23.78,23.9,23.75,23.89,75121.0,23.5113,23.6299,23.4816,23.62,75121.0
2024-01-19 13:30:00,23.9,24.01,23.89,24.0,65649.0,23.6299,23.7387,23.62,23.7288,65649.0
2024-01-19 14:00:00,24.0,24.03,23.92,23.98,65219.0,23.7288,23.7584,23.6497,23.709,65219.0
2024-01-19 14:30:00,23.98,23.99,23.92,23.94,82544.0,23.709,23.7189,23.6497,23.6695,82544.0
2024-01-19 15:00:00,23.94,23.99,23.94,23.96,80892.0,23.6695,23.7189,23.6695,23.6892,80892.0
2024-01-19 15:30:00,23.96,24.06,23.93,24.04,348964.0,23.6892,23.7881,23.6596,23.7683,348964.0
2024-01-22 09:30:00,24.13,24.32,24.11,24.21,112398.0,23.8573,24.0452,23.8375,23.9364,112398.0
2024-01-22 10:00:00,24.21,24.24,24.08,24.1,104734.0,23.9364,23.9661,23.8079,23.8276,104734.0
2024-01-22 10:30:00,24.09,24.16,24.04,24.1,164247.0,23.8178,23.887,23.7683,23.8276,164247.0
2024-01-22 11:00:00,24.09,24.17,24.06,24.17,102231.0,23.8178,23.8969,23.7881,23.8969,102231.0
2024-01-22 11:30:00,24.17,24.22,24.13,24.21,141101.0,23.8969,23.9463,23.8573,23.9364,141101.0
2024-01-22 12:00:00,24.21,24.22,24.15,24.19,164048.0,23.9364,23.9463,23.8771,23.9166,164048.0
2024-01-22 12:30:00,24.19,24.23,24.11,24.13,100919.0,23.9166,23.9562,23.8375,23.8573,100919.0
2024-01-22 13:00:00,24.12,24.12,24.04,24.05,52610.0,23.8474,23.8474,23.7683,23.7782,52610.0
2024-01-22 13:30:00,24.05,24.15,24.05,24.14,56207.0,23.7782,23.8771,23.7782,23.8672,56207.0
2024-01-22 14:00:00,24.15,24.16,24.08,24.12,47377.0,23.8771,23.887,23.8079,23.8474,47377.0
2024-01-22 14:30:00,24.12,24.17,24.11,24.16,63218.0,23.8474,23.8969,23.8375,23.887,63218.0
2024-01-22 15:00:00,24.16,24.24,24.13,24.23,69817.0,23.887,23.9661,23.8573,23.9562,69817.0
2024-01-22 15:30:00,24.23,24.25,24.19,24.25,245634.0,23.9562,23.9759,23.9166,23.9759,245634.0
2024-01-23 09:30:00,24.45,24.56,24.34,24.37,131322.0,24.1737,24.2824,24.0649,24.0946,131322.0
2024-01-23 10:00:00,24.38,24.38,24.26,24.29,85763.0,24.1045,24.1045,23.9858,24.0155,85763.0
2024-01-23 10:30:00,24.29,24.32,24.24,24.28,113433.0,24.0155,24.0452,23.9661,24.0056,113433.0
2024-01-23 11:00:00,24.28,24.31,24.21,24.26,95571.0,24.0056,24.0353,23.9364,23.9858,95571.0
2024-01-23 11:30:00,24.26,24.27,24.22,24.25,41175.0,23.9858,23.9957,23.9463,23.9759,41175.0
2024-01-23 12:00:00,24.25,24.26,24.21,24.23,31427.0,23.9759,23.9858,23.9364,23.9562,31427.0
2024-01-23 12:30:00,24.23,24.26,24.19,24.25,33388.0,23.9562,23.9858,23.9166,23.9759,33388.0
2024-01-23 13:00:00,24.25,24.25,24.18,24.21,42304.0,23.9759,23.9759,23.9067,23.9364,42304.0
2024-01-23 13:30:00,24.2,24.2,24.12,24.15,113585.0,23.9265,23.9265,23.8474,23.8771,113585.0
2024-01-23 14:00:00,24.15,24.18,24.1,24.15,97203.0,23.8771,23.9067,23.8276,23.8771,97203.0
2024-01-23 14:30:00,24.15,24.27,24.13,24.27,167491.0,23.8771,23.9957,23.8573,23.9957,167491.0
2024-01-23 15:00:00,24.27,24.31,24.22,24.29,129558.0,23.9957,24.0353,23.9463,24.0155,129558.0
2024-01-23 15:30:00,24.29,24.33,24.26,24.3,443454.0,24.0155,24.055,23.9858,24.0254,443454.0
2024-01-24 09:30:00,24.57,24.76,24.5,24.63,143355.0,24.2923,24.4802,24.2231,24.3517,143355.0
2024-01-24 10:00:00,24.63,24.64,24.54,24.62,85484.0,24.3517,24.3615,24.2627,24.3418,85484.0
2024-01-24 10:30:00,24.62,24.7,24.59,24.67,109198.0,24.3418,24.4209,24.3121,24.3912,109198.0
2024-01-24 11:00:00,24.67,24.7,24.6,24.67,74840.0,24.3912,24.4209,24.322,24.3912,74840.0
2024-01-24 11:30:00,24.67,24.69,24.65,24.68,56484.0,24.3912,24.411,24.3714,24.4011,56484.0
2024-01-24 12:00:00,24.68,24.68,24.59,24.61,48547.0,24.4011,24.4011,24.3121,24.3319,48547.0
2024-01-24 12:30:00,24.61,24.63,24.54,24.58,49907.0,24.3319,24.3517,24.2627,24.3022,49907.0
2024-01-24 13:00:00,24.58,24.6,24.49,24.54,71501.0,24.3022,24.322,24.2132,24.2627,71501.0
2024-01-24 13:30:00,24.54,24.55,24.5,24.55,52079.0,24.2627,24.2726,24.2231,24.2726,52079.0
2024-01-24 14:00:00,24.55,24.57,24.5,24.52,51257.0,24.2726,24.2923,24.2231,24.2429,51257.0
2024-01-24 14:30:00,24.53,24.57,24.5,24.54,65604.0,24.2528,24.2923,24.2231,24.2627,65604.0
2024-01-24 15:00:00,24.54,24.59,24.5,24.52,109795.0,24.2627,24.3121,24.2231,24.2429,109795.0
2024-01-24 15:30:00,24.52,24.63,24.51,24.63,374704.0,24.2429,24.3517,24.233,24.3517,374704.0
2024-01-25 09:30:00,24.91,25.03,24.78,24.98,123781.0,24.6285,24.7471,24.5,24.6977,123781.0
2024-01-25 10:00:00,24.99,25.05,24.85,24.88,136789.0,24.7076,24.7669,24.5692,24.5988,136789.0
2024-01-25 10:30:00,24.88,24.9,24.75,24.77,132784.0,24.5988,24.6186,24.4703,24.4901,132784.0
2024-01-25 11:00:00,24.76,24.84,24.73,24.82,151113.0,24.4802,24.5593,24.4505,24.5395,151113.0
2024-01-25 11:30:00,24.83,24.83,24.7,24.74,84862.0,24.5494,24.5494,24.4209,24.4604,84862.0
2024-01-25 12:00:00,24.73,24.76,24.69,24.71,75076.0,24.4505,24.4802,24.411,24.4307,75076.0
2024-01-25 12:30:00,24.71,24.72,24.65,24.71,56369.0,24.4307,24.4406,24.3714,24.4307,56369.0
2024-01-25 13:00:00,24.71,24.79,24.68,24.69,98568.0,24.4307,24.5098,24.4011,24.411,98568.0
2024-01-25 13:30:00,24.7,24.77,24.69,24.71,51146.0,24.4209,24.4901,24.411,24.4307,51146.0
2024-01-25 14:00:00,24.71,24.75,24.68,24.71,97155.0,24.4307,24.4703,24.4011,24.4307,97155.0
2024-01-25 14:30:00,24.71,24.73,24.64,24.7,196228.0,24.4307,24.4505,24.3615,24.4209,196228.0
2024-01-25 15:00:00,24.69,24.7,24.65,24.7,151813.0,24.411,24.4209,24.3714,24.4209,151813.0
2024-01-25 15:30:00,24.7,24.76,24.67,24.71,438568.0,24.4209,24.4802,24.3912,24.4307,438568.0
2024-01-26 09:30:00,24.72,24.93,24.72,24.86,66532.0,24.4406,24.6483,24.4406,24.5791,66532.0
2024-01-26 10:00:00,24.86,24.96,24.82,24.87,56820.0,24.5791,24.6779,24.5395,24.5889,56820.0
2024-01-26 10:30:00,24.87,24.94,24.86,24.89,53874.0,24.5889,24.6581,24.5791,24.6087,53874.0
2024-01-26 11:00:00,24.88,24.91,24.83,24.88,42941.0,24.5988,24.6285,24.5494,24.5988,42941.0
2024-01-26 11:30:00,24.88,24.92,24.82,24.91,58516.0,24.5988,24.6384,24.5395,24.6285,58516.0
2024-01-26 12:00:00,24.91,24.92,24.86,24.88,65629.0,24.6285,24.6384,24.5791,24.5988,65629.0
2024-01-26 12:30:00,24.88,24.88,24.8,24.84,46413.0,24.5988,24.5988,24.5197,24.5593,46413.0
2024-01-26 13:00:00,24.84,24.86,24.83,24.84,46094.0,24.5593,24.5791,24.5494,24.5593,46094.0
2024-01-26 13:30:00,24.84,24.85,24.77,24.8,49334.0,24.5593,24.5692,24.4901,24.5197,49334.0
2024-01-26 14:00:00,24.8,24.85,24.8,24.81,60643.0,24.5197,24.5692,24.5197,24.5296,60643.0
2024-01-26 14:30:00,24.81,24.83,24.78,24.82,66429.0,24.5296,24.5494,24.5,24.5395,66429.0
2024-01-26 15:00:00,24.82,24.84,24.78,24.79,55940.0,24.5395,24.5593,24.5,24.5098,55940.0
2024-01-26 15:30:00,24.79,24.83,24.74,24.74,410902.0,24.5098,24.5494,24.4604,24.4604,410902.0
2024-01-29 09:30:00,24.74,24.89,24.63,24.76,134954.0,24.4604,24.6087,24.3517,24.4802,134954.0
2024-01-29 10:00:00,24.76,24.78,24.65,24.7,76047.0,24.4802,24.5,24.3714,24.4209,76047.0
2024-01-29 10:30:00,24.7,24.74,24.64,24.66,55802.0,24.4209,24.4604,24.3615,24.3813,55802.0
2024-01-29 11:00:00,24.66,24.68,24.63,24.68,45882.0,24.3813,24.4011,24.3517,24.4011,45882.0
2024-01-29 11:30:00,24.67,24.72,24.65,24.71,30412.0,24.3912,24.4406,24.3714,24.4307,30412.0
2024-01-29 12:00:00,24.72,24.77,24.69,24.75,47297.0,24.4406,24.4901,24.411,24.4703,47297.0
2024-01-29 12:30:00,24.76,24.79,24.73,24.78,59945.0,24.4802,24.5098,24.4505,24.5,59945.0
2024-01-29 13:00:00,24.78,24.8,24.76,24.79,74353.0,24.5,24.5197,24.4802,24.5098,74353.0
2024-01-29 13:30:00,24.79,24.81,24.78,24.8,34333.0,24.5098,24.5296,24.5,24.5197,34333.0
2024-01-29 14:00:00,24.8,24.86,24.8,24.86,56784.0,24.5197,24.5791,24.5197,24.5791,56784.0
2024-01-29 14:30:00,24.86,24.9,24.84,24.9,67301.0,24.5791,24.6186,24.5593,24.6186,67301.0
2024-01-29 15:00:00,24.9,24.99,24.9,24.98,97232.0,24.6186,24.7076,24.6186,24.6977,97232.0
2024-01-29 15:30:00,24.98,25.11,24.97,25.11,385958.0,24.6977,24.8262,24.6878,24.8262,385958.0
2024-01-30 09:30:00,25.0,25.07,24.75,24.92,287940.0,24.7175,24.7867,24.4703,24.6384,287940.0
2024-01-30 10:00:00,24.91,24.92,24.65,24.68,208250.0,24.6285,24.6384,24.3714,24.4011,208250.0
2024-01-30 10:30:00,24.68,24.81,24.67,24.8,109793.0,24.4011,24.5296,24.3912,24.5197,109793.0
2024-01-30 11:00:00,24.8,24.84,24.77,24.83,59307.0,24.5197,24.5593,24.4901,24.5494,59307.0
2024-01-30 11:30:00,24.82,24.88,24.81,24.87,64836.0,24.5395,24.5988,24.5296,24.5889,64836.0
2024-01-30 12:00:00,24.87,24.9,24.84,24.85,58107.0,24.5889,24.6186,24.5593,24.5692,58107.0
2024-01-30 12:30:00,24.84,24.9,24.82,24.9,61484.0,24.5593,24.6186,24.5395,24.6186,61484.0
2024-01-30 13:00:00,24.89,24.95,24.88,24.95,45173.0,24.6087,24.668,24.5988,24.668,45173.0
2024-01-30 13:30:00,24.95,24.96,24.93,24.94,57014.0,24.668,24.6779,24.6483,24.6581,57014.0
2024-01-30 14:00:00,24.94,24.99,24.93,24.98,68279.0,24.6581,24.7076,24.6483,24.6977,68279.0
2024-01-30 14:30:00,24.98,24.99,24.91,24.93,79324.0,24.6977,24.7076,24.6285,24.6483,79324.0
2024-01-30 15:00:00,24.93,24.94,24.85,24.91,133900.0,24.6483,24.6581,24.5692,24.6285,133900.0
2024-01-30 15:30:00,24.9,24.93,24.79,24.8,562526.0,24.6186,24.6483,24.5098,24.5197,562526.0
2024-01-31 09:30:00,24.86,24.89,24.63,24.66,190063.0,24.5791,24.6087,24.3517,24.3813,190063.0
2024-01-31 10:00:00,24.66,24.79,24.63,24.79,224356.0,24.3813,24.5098,24.3517,24.5098,224356.0
2024-01-31 10:30:00,24.79,24.81,24.68,24.74,204227.0,24.5098,24.5296,24.4011,24.4604,204227.0
2024-01-31 11:00:00,24.75,24.84,24.73,24.82,116362.0,24.4703,24.5593,24.4505,24.5395,116362.0
2024-01-31 11:30:00,24.82,24.84,24.72,24.81,107082.0,24.5395,24.5593,24.4406,24.5296,107082.0
2024-01-31 12:00:00,24.81,24.88,24.79,24.88,65534.0,24.5296,24.5988,24.5098,24.5988,65534.0
2024-01-31 12:30:00,24.88,24.91,24.82,24.91,77159.0,24.5988,24.6285,24.5395,24.6285,77159.0
2024-01-31 13:00:00,24.91,24.91,24.86,24.88,66210.0,24.6285,24.6285,24.5791,24.5988,66210.0
2024-01-31 13:30:00,24.88,24.89,24.81,24.83,65836.0,24.5988,24.6087,24.5296,24.5494,65836.0
2024-01-31 14:00:00,24.84,24.89,24.71,24.75,147872.0,24.5593,24.6087,24.4307,24.4703,147872.0
2024-01-31 14:30:00,24.75,25.02,24.74,24.84,200123.0,24.4703,24.7372,24.4604,24.5593,200123.0
2024-01-31 15:00:00,24.84,24.84,24.63,24.7,231744.0,24.5593,24.5593,24.3517,24.4209,231744.0
2024-01-31 15:30:00,24.7,24.7,24.56,24.65,513240.0,24.4209,24.4209,24.2824,24.3714,513240.0
2024-02-01 09:30:00,24.69,24.69,24.31,24.4,141850.0,24.411,24.411,24.0353,24.1243,141850.0
2024-02-01 10:00:00,24.39,24.5,24.32,24.44,115230.0,24.1144,24.2231,24.0452,24.1638,115230.0
2024-02-01 10:30:00,24.44,24.48,24.37,24.38,71504.0,24.1638,24.2033,24.0946,24.1045,71504.0
2024-02-01 11:00:00,24.38,24.41,24.31,24.33,76006.0,24.1045,24.1341,24.0353,24.055,76006.0
2024-02-01 11:30:00,24.33,24.47,24.32,24.46,43573.0,24.055,24.1935,24.0452,24.1836,43573.0
2024-02-01 12:00:00,24.46,24.64,24.46,24.56,67784.0,24.1836,24.3615,24.1836,24.2824,67784.0
2024-02-01 12:30:00,24.57,24.73,24.55,24.68,54683.0,24.2923,24.4505,24.2726,24.4011,54683.0
2024-02-01 13:00:00,24.68,24.71,24.58,24.62,38267.0,24.4011,24.4307,24.3022,24.3418,38267.0
2024-02-01 13:30:00,24.61,24.66,24.58,24.66,29620.0,24.3319,24.3813,24.3022,24.3813,29620.0
2024-02-01 14:00:00,24.66,24.7,24.59,24.62,125276.0,24.3813,24.4209,24.3121,24.3418,125276.0
2024-02-01 14:30:00,24.62,24.66,24.58,24.64,133090.0,24.3418,24.3813,24.3022,24.3615,133090.0
2024-02-01 15:00:00,24.64,24.66,24.55,24.62,111671.0,24.3615,24.3813,24.2726,24.3418,111671.0
2024-02-01 15:30:00,24.63,24.78,24.61,24.77,350683.0,24.3517,24.5,24.3319,24.4901,350683.0
2024-02-02 09:30:00,24.68,24.8,24.5,24.62,145358.0,24.4011,24.5197,24.2231,24.3418,145358.0
2024-02-02 10:00:00,24.66,24.66,24.55,24.61,83382.0,24.3813,24.3813,24.2726,24.3319,83382.0
2024-02-02 10:30:00,24.62,24.74,24.59,24.66,89925.0,24.3418,24.4604,24.3121,24.3813,89925.0
2024-02-02 11:00:00,24.66,24.72,24.62,24.71,107710.0,24.3813,24.4406,24.3418,24.4307,107710.0
2024-02-02 11:30:00,24.72,24.76,24.64,24.66,73052.0,24.4406,24.4802,24.3615,24.3813,73052.0
2024-02-02 12:00:00,24.67,24.67,24.54,24.6,135507.0,24.3912,24.3912,24.2627,24.322,135507.0
2024-02-02 12:30:00,24.6,24.62,24.46,24.53,134043.0,24.322,24.3418,24.1836,24.2528,134043.0
2024-02-02 13:00:00,24.53,24.57,24.46,24.53,119905.0,24.2528,24.2923,24.1836,24.2528,119905.0
2024-02-02 13:30:00,24.54,24.65,24.53,24.61,68062.0,24.2627,24.3714,24.2528,24.3319,68062.0
2024-02-02 14:00:00,24.61,24.68,24.59,24.63,125228.0,24.3319,24.4011,24.3121,24.3517,125228.0
2024-02-02 14:30:00,24.63,24.66,24.6,24.64,117167.0,24.3517,24.3813,24.322,24.3615,117167.0
2024-02-02 15:00:00,24.64,24.78,24.61,24.78,84708.0,24.3615,24.5,24.3319,24.5,84708.0
2024-02-02 15:30:00,24.78,24.78,24.67,24.69,238904.0,24.5,24.5,24.3912,24.411,238904.0
2024-02-05 09:30:00,24.47,24.62,24.29,24.29,105870.0,24.1935,24.3418,24.0155,24.0155,105870.0
2024-02-05 10:00:00,24.28,24.32,24.1,24.17,125751.0,24.0056,24.0452,23.8276,23.8969,125751.0
2024-02-05 10:30:00,24.17,24.22,24.13,24.18,114873.0,23.8969,23.9463,23.8573,23.9067,114873.0
2024-02-05 11:00:00,24.18,24.31,24.18,24.27,76558.0,23.9067,24.0353,23.9067,23.9957,76558.0
2024-02-05 11:30:00,24.27,24.34,24.24,24.33,42452.0,23.9957,24.0649,23.9661,24.055,42452.0
2024-02-05 12:00:00,24.33,24.41,24.29,24.39,59985.0,24.055,24.1341,24.0155,24.1144,59985.0
2024-02-05 12:30:00,24.4,24.46,24.37,24.41,46813.0,24.1243,24.1836,24.0946,24.1341,46813.0
2024-02-05 13:00:00,24.41,24.44,24.37,24.4,62044.0,24.1341,24.1638,24.0946,24.1243,62044.0
2024-02-05 13:30:00,24.39,24.44,24.39,24.42,45281.0,24.1144,24.1638,24.1144,24.144,45281.0
2024-02-05 14:00:00,24.42,24.42,24.29,24.32,211299.0,24.144,24.144,24.0155,24.0452,211299.0
2024-02-05 14:30:00,24.32,24.39,24.31,24.33,195756.0,24.0452,24.1144,24.0353,24.055,195756.0
2024-02-05 15:00:00,24.32,24.35,24.22,24.3,174390.0,24.0452,24.0748,23.9463,24.0254,174390.0
2024-02-05 15:30:00,24.3,24.32,24.14,24.15,1233775.0,24.0254,24.0452,23.8672,23.8771,1233775.0
2024-02-06 09:30:00,24.35,24.58,24.24,24.52,229819.0,24.0748,24.3022,23.9661,24.2429,229819.0
2024-02-06 10:00:00,24.53,24.64,24.49,24.51,95309.0,24.2528,24.3615,24.2132,24.233,95309.0
2024-02-06 10:30:00,24.5,24.6,24.48,24.51,126023.0,24.2231,24.322,24.2033,24.233,126023.0
2024-02-06 11:00:00,24.5,24.66,24.49,24.66,69730.0,24.2231,24.3813,24.2132,24.3813,69730.0
2024-02-06 11:30:00,24.66,24.7,24.62,24.63,60905.0,24.3813,24.4209,24.3418,24.3517,60905.0
2024-02-06 12:00:00,24.63,24.66,24.59,24.65,47922.0,24.3517,24.3813,24.3121,24.3714,47922.0
2024-02-06 12:30:00,24.66,24.67,24.61,24.63,71959.0,24.3813,24.3912,24.3319,24.3517,71959.0
2024-02-06 13:00:00,24.62,24.64,24.58,24.64,54445.0,24.3418,24.3615,24.3022,24.3615,54445.0
2024-02-06 13:30:00,24.64,24.67,24.53,24.63,255741.0,24.3615,24.3912,24.2528,24.3517,255741.0
2024-02-06 14:00:00,24.63,24.63,24.51,24.57,75007.0,24.3517,24.3517,24.233,24.2923,75007.0
2024-02-06 14:30:00,24.56,24.62,24.52,24.61,53610.0,24.2824,24.3418,24.2429,24.3319,53610.0
2024-02-06 15:00:00,24.6,24.64,24.56,24.57,65155.0,24.322,24.3615,24.2824,24.2923,65155.0
2024-02-06 15:30:00,24.57,24.68,24.53,24.67,367574.0,24.2923,24.4011,24.2528,24.3912,367574.0
2024-02-07 09:30:00,24.68,24.75,23.72,24.12,789974.0,24.4011,24.4703,23.4519,23.8474,789974.0
2024-02-07 10:00:00,24.13,24.29,24.0,24.2,196561.0,23.8573,24.0155,23.7288,23.9265,196561.0
2024-02-07 10:30:00,24.21,24.26,24.11,24.2,202157.0,23.9364,23.9858,23.8375,23.9265,202157.0
2024-02-07 11:00:00,24.19,24.21,24.09,24.12,155904.0,23.9166,23.9364,23.8178,23.8474,155904.0
2024-02-07 11:30:00,24.12,24.17,24.1,24.13,122114.0,23.8474,23.8969,23.8276,23.8573,122114.0
2024-02-07 12:00:00,24.12,24.15,24.01,24.05,291804.0,23.8474,23.8771,23.7387,23.7782,291804.0
2024-02-07 12:30:00,24.05,24.18,24.01,24.13,149164.0,23.7782,23.9067,23.7387,23.8573,149164.0
2024-02-07 13:00:00,24.13,24.19,24.1,24.18,119352.0,23.8573,23.9166,23.8276,23.9067,119352.0
2024-02-07 13:30:00,24.18,24.2,24.14,24.14,73544.0,23.9067,23.9265,23.8672,23.8672,73544.0
2024-02-07 14:00:00,24.14,24.16,24.1,24.12,82172.0,23.8672,23.887,23.8276,23.8474,82172.0
2024-02-07 14:30:00,24.12,24.14,24.07,24.11,127469.0,23.8474,23.8672,23.798,23.8375,127469.0
2024-02-07 15:00:00,24.1,24.17,24.09,24.1,544075.0,23.8276,23.8969,23.8178,23.8276,544075.0
2024-02-07 15:30:00,24.1,24.27,24.1,24.23,1089587.0,23.8276,23.9957,23.8276,23.9562,1089587.0
2024-02-08 09:30:00,26.79,28.0,25.43,25.85,2282533.0,26.4872,27.6836,25.1426,25.5579,2282533.0
2024-02-08 10:00:00,25.85,26.3,25.76,25.94,679513.0,25.5579,26.0028,25.4689,25.6468,679513.0
2024-02-08 10:30:00,25.94,26.34,25.78,26.25,650116.0,25.6468,26.0423,25.4887,25.9533,650116.0
2024-02-08 11:00:00,26.26,26.28,25.96,26.01,387408.0,25.9632,25.983,25.6666,25.7161,387408.0
2024-02-08 11:30:00,26.0,26.24,25.93,26.14,414452.0,25.7062,25.9435,25.637,25.8446,414452.0
2024-02-08 12:00:00,26.14,26.15,25.87,25.91,302615.0,25.8446,25.8545,25.5776,25.6172,302615.0
2024-02-08 12:30:00,25.9,25.96,25.85,25.95,316730.0,25.6073,25.6666,25.5579,25.6567,316730.0
2024-02-08 13:00:00,25.95,25.99,25.88,25.89,300835.0,25.6567,25.6963,25.5875,25.5974,300835.0
2024-02-08 13:30:00,25.89,25.96,25.78,25.82,242949.0,25.5974,25.6666,25.4887,25.5282,242949.0
2024-02-08 14:00:00,25.82,25.85,25.79,25.83,168233.0,25.5282,25.5579,25.4985,25.5381,168233.0
2024-02-08 14:30:00,25.83,25.89,25.77,25.87,358802.0,25.5381,25.5974,25.4788,25.5776,358802.0
2024-02-08 15:00:00,25.87,25.87,25.75,25.81,328554.0,25.5776,25.5776,25.459,25.5183,328554.0
2024-02-08 15:30:00,25.8,25.87,25.76,25.81,1349393.0,25.5084,25.5776,25.4689,25.5183,1349393.0
2024-02-09 09:30:00,25.94,26.05,25.74,25.85,412999.0,25.6468,25.7556,25.4491,25.5579,412999.0
2024-02-09 10:00:00,25.85,25.9,25.7,25.8,246240.0,25.5579,25.6073,25.4096,25.5084,246240.0
2024-02-09 10:30:00,25.79,26.06,25.77,26.04,240909.0,25.4985,25.7655,25.4788,25.7457,240909.0
2024-02-09 11:00:00,26.03,26.05,25.92,25.97,228941.0,25.7358,25.7556,25.6271,25.6765,228941.0
2024-02-09 11:30:00,25.96,26.0,25.94,26.0,135709.0,25.6666,25.7062,25.6468,25.7062,135709.0
2024-02-09 12:00:00,26.0,26.01,25.92,25.94,164016.0,25.7062,25.7161,25.6271,25.6468,164016.0
2024-02-09 12:30:00,25.94,25.99,25.91,25.95,171580.0,25.6468,25.6963,25.6172,25.6567,171580.0
2024-02-09 13:00:00,25.95,26.0,25.92,25.97,244455.0,25.6567,25.7062,25.6271,25.6765,244455.0
2024-02-09 13:30:00,25.98,26.11,25.96,26.1,137317.0,25.6864,25.8149,25.6666,25.805,137317.0
2024-02-09 14:00:00,26.1,26.12,25.95,26.03,181792.0,25.805,25.8248,25.6567,25.7358,181792.0
2024-02-09 14:30:00,26.03,26.19,26.01,26.04,185391.0,25.7358,25.894,25.7161,25.7457,185391.0
2024-02-09 15:00:00,26.04,26.12,26.01,26.12,264327.0,25.7457,25.8248,25.7161,25.8248,264327.0
2024-02-09 15:30:00,26.12,26.16,26.01,26.02,590536.0,25.8248,25.8644,25.7161,25.7259,590536.0
2024-02-12 09:30:00,26.2,26.3,25.97,26.15,370292.0,25.9039,26.0028,25.6765,25.8545,370292.0
2024-02-12 10:00:00,26.14,26.15,26.0,26.04,100674.0,25.8446,25.8545,25.7062,25.7457,100674.0
2024-02-12 10:30:00,26.04,26.18,26.03,26.18,109696.0,25.7457,25.8841,25.7358,25.8841,109696.0
2024-02-12 11:00:00,26.18,26.23,26.13,26.18,74677.0,25.8841,25.9336,25.8347,25.8841,74677.0
2024-02-12 11:30:00,26.18,26.21,26.07,26.09,84322.0,25.8841,25.9138,25.7754,25.7952,84322.0
2024-02-12 12:00:00,26.1,26.13,26.07,26.11,121873.0,25.805,25.8347,25.7754,25.8149,121873.0
2024-02-12 12:30:00,26.1,26.18,26.1,26.16,75679.0,25.805,25.8841,25.805,25.8644,75679.0
2024-02-12 13:00:00,26.17,26.25,26.12,26.12,103753.0,25.8742,25.9533,25.8248,25.8248,103753.0
2024-02-12 13:30:00,26.12,26.31,26.11,26.3,134936.0,25.8248,26.0127,25.8149,26.0028,134936.0
2024-02-12 14:00:00,26.29,26.32,26.19,26.2,162324.0,25.9929,26.0226,25.894,25.9039,162324.0
2024-02-12 14:30:00,26.21,26.26,26.11,26.12,149083.0,25.9138,25.9632,25.8149,25.8248,149083.0
2024-02-12 15:00:00,26.13,26.15,26.1,26.12,124145.0,25.8347,25.8545,25.805,25.8248,124145.0
2024-02-12 15:30:00,26.12,26.12,26.04,26.06,431428.0,25.8248,25.8248,25.7457,25.7655,431428.0
2024-02-13 09:30:00,25.87,25.87,25.64,25.65,197704.0,25.5776,25.5776,25.3502,25.3601,197704.0
2024-02-13 10:00:00,25.65,25.73,25.53,25.57,248136.0,25.3601,25.4392,25.2415,25.281,248136.0
2024-02-13 10:30:00,25.57,25.61,25.54,25.58,458215.0,25.281,25.3206,25.2514,25.2909,458215.0
2024-02-13 11:00:00,25.58,25.77,25.54,25.66,190420.0,25.2909,25.4788,25.2514,25.37,190420.0
2024-02-13 11:30:00,25.66,25.69,25.6,25.6,125995.0,25.37,25.3997,25.3107,25.3107,125995.0
2024-02-13 12:00:00,25.61,25.65,25.55,25.59,119744.0,25.3206,25.3601,25.2613,25.3008,119744.0
2024-02-13 12:30:00,25.59,25.64,25.54,25.58,133734.0,25.3008,25.3502,25.2514,25.2909,133734.0
2024-02-13 13:00:00,25.57,25.59,25.53,25.55,116608.0,25.281,25.3008,25.2415,25.2613,116608.0
2024-02-13 13:30:00,25.55,25.6,25.54,25.58,86120.0,25.2613,25.3107,25.2514,25.2909,86120.0
2024-02-13 14:00:00,25.58,25.62,25.5,25.61,132491.0,25.2909,25.3305,25.2118,25.3206,132491.0
2024-02-13 14:30:00,25.61,25.66,25.48,25.52,105930.0,25.3206,25.37,25.192,25.2316,105930.0
2024-02-13 15:00:00,25.52,25.58,25.42,25.55,196379.0,25.2316,25.2909,25.1327,25.2613,196379.0
2024-02-13 15:30:00,25.55,25.76,25.53,25.76,588979.0,25.2613,25.4689,25.2415,25.4689,588979.0
2024-02-14 09:30:00,25.96,26.12,25.82,26.0,121190.0,25.6666,25.8248,25.5282,25.7062,121190.0
2024-02-14 10:00:00,26.0,26.03,25.84,25.96,117184.0,25.7062,25.7358,25.548,25.6666,117184.0
2024-02-14 10:30:00,25.96,25.96,25.82,25.84,243010.0,25.6666,25.6666,25.5282,25.548,243010.0
2024-02-14 11:00:00,25.83,25.9,25.79,25.88,88461.0,25.5381,25.6073,25.4985,25.5875,88461.0
2024-02-14 11:30:00,25.88,25.9,25.81,25.81,89923.0,25.5875,25.6073,25.5183,25.5183,89923.0
2024-02-14 12:00:00,25.82,25.86,25.76,25.86,104457.0,25.5282,25.5678,25.4689,25.5678,104457.0
2024-02-14 12:30:00,25.88,25.9,25.84,25.86,104344.0,25.5875,25.6073,25.548,25.5678,104344.0
2024-02-14 13:00:00,25.86,25.88,25.8,25.86,50973.0,25.5678,25.5875,25.5084,25.5678,50973.0
2024-02-14 13:30:00,25.86,25.94,25.84,25.91,156798.0,25.5678,25.6468,25.548,25.6172,156798.0
2024-02-14 14:00:00,25.91,25.92,25.83,25.91,49283.0,25.6172,25.6271,25.5381,25.6172,49283.0
2024-02-14 14:30:00,25.9,25.98,25.87,25.97,102560.0,25.6073,25.6864,25.5776,25.6765,102560.0
2024-02-14 15:00:00,25.98,26.01,25.92,25.98,119634.0,25.6864,25.7161,25.6271,25.6864,119634.0
2024-02-14 15:30:00,25.99,26.02,25.89,26.01,475487.0,25.6963,25.7259,25.5974,25.7161,475487.0
2024-02-15 09:30:00,26.05,26.35,25.98,26.3,208545.0,25.7556,26.0522,25.6864,26.0028,208545.0
2024-02-15 10:00:00,26.3,26.59,26.26,26.48,241019.0,26.0028,26.2895,25.9632,26.1807,241019.0
2024-02-15 10:30:00,26.47,26.48,26.29,26.3,241965.0,26.1709,26.1807,25.9929,26.0028,241965.0
2024-02-15 11:00:00,26.3,26.41,26.29,26.39,123538.0,26.0028,26.1115,25.9929,26.0918,123538.0
2024-02-15 11:30:00,26.39,26.48,26.37,26.48,64945.0,26.0918,26.1807,26.072,26.1807,64945.0
2024-02-15 12:00:00,26.48,26.55,26.45,26.53,70343.0,26.1807,26.25,26.1511,26.2302,70343.0
2024-02-15 12:30:00,26.53,26.62,26.48,26.59,105562.0,26.2302,26.3192,26.1807,26.2895,105562.0
2024-02-15 13:00:00,26.58,26.69,26.58,26.68,107666.0,26.2796,26.3884,26.2796,26.3785,107666.0
2024-02-15 13:30:00,26.68,26.68,26.57,26.61,88146.0,26.3785,26.3785,26.2697,26.3093,88146.0
2024-02-15 14:00:00,26.61,26.65,26.55,26.58,70315.0,26.3093,26.3488,26.25,26.2796,70315.0
2024-02-15 14:30:00,26.59,26.63,26.57,26.61,69874.0,26.2895,26.3291,26.2697,26.3093,69874.0
2024-02-15 15:00:00,26.61,26.62,26.56,26.58,109683.0,26.3093,26.3192,26.2598,26.2796,109683.0
2024-02-15 15:30:00,26.58,26.58,26.47,26.5,437911.0,26.2796,26.2796,26.1709,26.2005,437911.0
2024-02-16 09:30:00,26.44,26.56,26.3,26.32,107193.0,26.1412,26.2598,26.0028,26.0226,107193.0
2024-02-16 10:00:00,26.32,26.36,26.28,26.35,56166.0,26.0226,26.0621,25.983,26.0522,56166.0
2024-02-16 10:30:00,26.36,26.43,26.31,26.42,76301.0,26.0621,26.1313,26.0127,26.1214,76301.0
2024-02-16 11:00:00,26.42,26.47,26.4,26.46,30974.0,26.1214,26.1709,26.1017,26.161,30974.0
2024-02-16 11:30:00,26.46,26.52,26.45,26.49,48035.0,26.161,26.2203,26.1511,26.1906,48035.0
2024-02-16 12:00:00,26.49,26.54,26.47,26.54,30230.0,26.1906,26.2401,26.1709,26.2401,30230.0
2024-02-16 12:30:00,26.54,26.58,26.53,26.56,35547.0,26.2401,26.2796,26.2302,26.2598,35547.0
2024-02-16 13:00:00,26.55,26.59,26.48,26.55,35783.0,26.25,26.2895,26.1807,26.25,35783.0
2024-02-16 13:30:00,26.56,26.57,26.54,26.57,31502.0,26.2598,26.2697,26.2401,26.2697,31502.0
2024-02-16 14:00:00,26.57,26.59,26.55,26.56,25688.0,26.2697,26.2895,26.25,26.2598,25688.0
2024-02-16 14:30:00,26.55,26.56,26.36,26.41,60103.0,26.25,26.2598,26.0621,26.1115,60103.0
2024-02-16 15:00:00,26.41,26.44,26.39,26.42,73029.0,26.1115,26.1412,26.0918,26.1214,73029.0
2024-02-16 15:30:00,26.42,26.43,26.21,26.24,312505.0,26.1214,26.1313,25.9138,25.9435,312505.0
2024-02-20 09:30:00,26.17,26.32,26.14,26.32,155374.0,25.8742,26.0226,25.8446,26.0226,155374.0
2024-02-20 10:00:00,26.3,26.3,26.16,26.2,335844.0,26.0028,26.0028,25.8644,25.9039,335844.0
2024-02-20 10:30:00,26.2,26.33,26.14,26.29,110751.0,25.9039,26.0324,25.8446,25.9929,110751.0
2024-02-20 11:00:00,26.28,26.33,26.21,26.33,82019.0,25.983,26.0324,25.9138,26.0324,82019.0
2024-02-20 11:30:00,26.33,26.33,26.22,26.22,105586.0,26.0324,26.0324,25.9237,25.9237,105586.0
2024-02-20 12:00:00,26.21,26.23,26.16,26.21,56714.0,25.9138,25.9336,25.8644,25.9138,56714.0
2024-02-20 12:30:00,26.21,26.23,26.16,26.18,80796.0,25.9138,25.9336,25.8644,25.8841,80796.0
2024-02-20 13:00:00,26.18,26.25,26.17,26.2,158113.0,25.8841,25.9533,25.8742,25.9039,158113.0
2024-02-20 13:30:00,26.2,26.29,26.2,26.28,58284.0,25.9039,25.9929,25.9039,25.983,58284.0
2024-02-20 14:00:00,26.27,26.32,26.23,26.32,66985.0,25.9731,26.0226,25.9336,26.0226,66985.0
2024-02-20 14:30:00,26.32,26.39,26.29,26.36,100435.0,26.0226,26.0918,25.9929,26.0621,100435.0
2024-02-20 15:00:00,26.36,26.36,26.27,26.32,97218.0,26.0621,26.0621,25.9731,26.0226,97218.0
2024-02-20 15:30:00,26.32,26.32,26.14,26.25,402848.0,26.0226,26.0226,25.8446,25.9533,402848.0
2024-02-21 09:30:00,26.11,26.5,25.98,26.02,119855.0,25.8149,26.2005,25.6864,25.7259,119855.0
2024-02-21 10:00:00,26.02,26.12,25.98,26.1,117713.0,25.7259,25.8248,25.6864,25.805,117713.0
2024-02-21 10:30:00,26.1,26.1,25.93,26.0,221196.0,25.805,25.805,25.637,25.7062,221196.0
2024-02-21 11:00:00,25.99,26.02,25.94,25.96,91775.0,25.6963,25.7259,25.6468,25.6666,91775.0
2024-02-21 11:30:00,25.96,25.97,25.9,25.9,123564.0,25.6666,25.6765,25.6073,25.6073,123564.0
2024-02-21 12:00:00,25.9,25.92,25.85,25.88,80903.0,25.6073,25.6271,25.5579,25.5875,80903.0
2024-02-21 12:30:00,25.88,25.94,25.85,25.91,169370.0,25.5875,25.6468,25.5579,25.6172,169370.0
2024-02-21 13:00:00,25.92,26.0,25.84,26.0,90717.0,25.6271,25.7062,25.548,25.7062,90717.0
2024-02-21 13:30:00,26.0,26.02,25.98,26.0,54288.0,25.7062,25.7259,25.6864,25.7062,54288.0
2024-02-21 14:00:00,26.0,26.03,25.93,25.99,101315.0,25.7062,25.7358,25.637,25.6963,101315.0
2024-02-21 14:30:00,25.99,26.0,25.95,25.97,179403.0,25.6963,25.7062,25.6567,25.6765,179403.0
2024-02-21 15:00:00,25.96,26.01,25.89,26.0,137961.0,25.6666,25.7161,25.5974,25.7062,137961.0
2024-02-21 15:30:00,26.0,26.11,25.99,26.08,465598.0,25.7062,25.8149,25.6963,25.7853,465598.0
2024-02-22 09:30:00,26.29,26.35,26.1,26.34,161454.0,25.9929,26.0522,25.805,26.0423,161454.0
2024-02-22 10:00:00,26.34,26.37,26.27,26.32,129998.0,26.0423,26.072,25.9731,26.0226,129998.0
2024-02-22 10:30:00,26.32,26.35,26.23,26.25,59529.0,26.0226,26.0522,25.9336,25.9533,59529.0
2024-02-22 11:00:00,26.25,26.35,26.23,26.34,65985.0,25.9533,26.0522,25.9336,26.0423,65985.0
2024-02-22 11:30:00,26.34,26.37,26.31,26.34,60089.0,26.0423,26.072,26.0127,26.0423,60089.0
2024-02-22 12:00:00,26.34,26.35,26.28,26.3,71288.0,26.0423,26.0522,25.983,26.0028,71288.0
2024-02-22 12:30:00,26.29,26.35,26.27,26.34,45249.0,25.9929,26.0522,25.9731,26.0423,45249.0
2024-02-22 13:00:00,26.34,26.39,26.32,26.39,36539.0,26.0423,26.0918,26.0226,26.0918,36539.0
2024-02-22 13:30:00,26.39,26.4,26.35,26.38,40913.0,26.0918,26.1017,26.0522,26.0819,40913.0
2024-02-22 14:00:00,26.38,26.45,26.38,26.43,68999.0,26.0819,26.1511,26.0819,26.1313,68999.0
2024-02-22 14:30:00,26.43,26.43,26.34,26.41,71261.0,26.1313,26.1313,26.0423,26.1115,71261.0
2024-02-22 15:00:00,26.41,26.45,26.39,26.41,70407.0,26.1115,26.1511,26.0918,26.1115,70407.0
2024-02-22 15:30:00,26.42,26.54,26.4,26.5,554282.0,26.1214,26.2401,26.1017,26.2005,554282.0
2024-02-23 09:30:00,26.51,26.59,26.42,26.46,127921.0,26.2104,26.2895,26.1214,26.161,127921.0
2024-02-23 10:00:00,26.46,26.47,26.39,26.42,61732.0,26.161,26.1709,26.0918,26.1214,61732.0
2024-02-23 10:30:00,26.42,26.48,26.4,26.46,69973.0,26.1214,26.1807,26.1017,26.161,69973.0
2024-02-23 11:00:00,26.46,26.51,26.44,26.5,78010.0,26.161,26.2104,26.1412,26.2005,78010.0
2024-02-23 11:30:00,26.51,26.51,26.44,26.45,71877.0,26.2104,26.2104,26.1412,26.1511,71877.0
2024-02-23 12:00:00,26.45,26.52,26.44,26.45,41031.0,26.1511,26.2203,26.1412,26.1511,41031.0
2024-02-23 12:30:00,26.45,26.48,26.42,26.48,32213.0,26.1511,26.1807,26.1214,26.1807,32213.0
2024-02-23 13:00:00,26.48,26.51,26.47,26.49,50098.0,26.1807,26.2104,26.1709,26.1906,50098.0
2024-02-23 13:30:00,26.49,26.54,26.46,26.48,51879.0,26.1906,26.2401,26.161,26.1807,51879.0
2024-02-23 14:00:00,26.48,26.5,26.44,26.45,51746.0,26.1807,26.2005,26.1412,26.1511,51746.0
2024-02-23 14:30:00,26.45,26.5,26.43,26.5,54181.0,26.1511,26.2005,26.1313,26.2005,54181.0
2024-02-23 15:00:00,26.5,26.5,26.45,26.46,70477.0,26.2005,26.2005,26.1511,26.161,70477.0
2024-02-23 15:30:00,26.46,26.5,26.42,26.44,434563.0,26.161,26.2005,26.1214,26.1412,434563.0
2024-02-26 09:30:00,26.43,26.46,26.19,26.33,95459.0,26.1313,26.161,25.894,26.0324,95459.0
2024-02-26 10:00:00,26.34,26.41,26.29,26.39,61909.0,26.0423,26.1115,25.9929,26.0918,61909.0
2024-02-26 10:30:00,26.4,26.4,26.26,26.29,57187.0,26.1017,26.1017,25.9632,25.9929,57187.0
2024-02-26 11:00:00,26.29,26.41,26.28,26.38,68880.0,25.9929,26.1115,25.983,26.0819,68880.0
2024-02-26 11:30:00,26.38,26.46,26.38,26.43,65894.0,26.0819,26.161,26.0819,26.1313,65894.0
2024-02-26 12:00:00,26.43,26.46,26.36,26.37,146010.0,26.1313,26.161,26.0621,26.072,146010.0
2024-02-26 12:30:00,26.36,26.36,26.26,26.3,127429.0,26.0621,26.0621,25.9632,26.0028,127429.0
2024-02-26 13:00:00,26.29,26.34,26.24,26.32,130311.0,25.9929,26.0423,25.9435,26.0226,130311.0
2024-02-26 13:30:00,26.31,26.39,26.3,26.38,44321.0,26.0127,26.0918,26.0028,26.0819,44321.0
2024-02-26 14:00:00,26.39,26.4,26.32,26.36,66580.0,26.0918,26.1017,26.0226,26.0621,66580.0
2024-02-26 14:30:00,26.36,26.36,26.29,26.34,184928.0,26.0621,26.0621,25.9929,26.0423,184928.0
2024-02-26 15:00:00,26.34,26.37,26.33,26.36,81470.0,26.0423,26.072,26.0324,26.0621,81470.0
2024-02-26 15:30:00,26.36,26.42,26.31,26.37,580133.0,26.0621,26.1214,26.0127,26.072,580133.0
2024-02-27 09:30:00,26.39,26.42,26.29,26.42,77004.0,26.0918,26.1214,25.9929,26.1214,77004.0
2024-02-27 10:00:00,26.43,26.44,26.34,26.37,61358.0,26.1313,26.1412,26.0423,26.072,61358.0
2024-02-27 10:30:00,26.38,26.38,26.23,26.24,152651.0,26.0819,26.0819,25.9336,25.9435,152651.0
2024-02-27 11:00:00,26.24,26.36,26.23,26.3,91056.0,25.9435,26.0621,25.9336,26.0028,91056.0
2024-02-27 11:30:00,26.3,26.38,26.27,26.38,71552.0,26.0028,26.0819,25.9731,26.0819,71552.0
2024-02-27 12:00:00,26.38,26.39,26.3,26.34,47339.0,26.0819,26.0918,26.0028,26.0423,47339.0
2024-02-27 12:30:00,26.33,26.34,26.3,26.31,39720.0,26.0324,26.0423,26.0028,26.0127,39720.0
2024-02-27 13:00:00,26.31,26.37,26.3,26.33,42812.0,26.0127,26.072,26.0028,26.0324,42812.0
2024-02-27 13:30:00,26.33,26.4,26.32,26.39,34939.0,26.0324,26.1017,26.0226,26.0918,34939.0
2024-02-27 14:00:00,26.39,26.4,26.34,26.37,44288.0,26.0918,26.1017,26.0423,26.072,44288.0
2024-02-27 14:30:00,26.37,26.37,26.33,26.35,65847.0,26.072,26.072,26.0324,26.0522,65847.0
2024-02-27 15:00:00,26.36,26.39,26.34,26.39,50630.0,26.0621,26.0918,26.0423,26.0918,50630.0
2024-02-27 15:30:00,26.39,26.46,26.35,26.44,368572.0,26.0918,26.161,26.0522,26.1412,368572.0
2024-02-28 09:30:00,26.37,26.49,26.27,26.3,142409.0,26.072,26.1906,25.9731,26.0028,142409.0
2024-02-28 10:00:00,26.3,26.33,26.23,26.29,74522.0,26.0028,26.0324,25.9336,25.9929,74522.0
2024-02-28 10:30:00,26.28,26.4,26.27,26.39,46433.0,25.983,26.1017,25.9731,26.0918,46433.0
2024-02-28 11:00:00,26.4,26.4,26.3,26.35,40026.0,26.1017,26.1017,26.0028,26.0522,40026.0
2024-02-28 11:30:00,26.35,26.36,26.29,26.34,29001.0,26.0522,26.0621,25.9929,26.0423,29001.0
2024-02-28 12:00:00,26.34,26.38,26.33,26.34,37790.0,26.0423,26.0819,26.0324,26.0423,37790.0
2024-02-28 12:30:00,26.33,26.37,26.3,26.36,45912.0,26.0324,26.072,26.0028,26.0621,45912.0
2024-02-28 13:00:00,26.37,26.38,26.33,26.37,31620.0,26.072,26.0819,26.0324,26.072,31620.0
2024-02-28 13:30:00,26.37,26.41,26.35,26.41,50994.0,26.072,26.1115,26.0522,26.1115,50994.0
2024-02-28 14:00:00,26.41,26.41,26.31,26.32,77876.0,26.1115,26.1115,26.0127,26.0226,77876.0
2024-02-28 14:30:00,26.31,26.33,26.24,26.33,73950.0,26.0127,26.0324,25.9435,26.0324,73950.0
2024-02-28 15:00:00,26.33,26.35,26.3,26.31,120854.0,26.0324,26.0522,26.0028,26.0127,120854.0
2024-02-28 15:30:00,26.31,26.34,26.29,26.33,359633.0,26.0127,26.0423,25.9929,26.0324,359633.0
2024-02-29 09:30:00,26.6,26.64,26.43,26.62,128494.0,26.2994,26.3389,26.1313,26.3192,128494.0
2024-02-29 10:00:00,26.63,26.81,26.63,26.8,172975.0,26.3291,26.507,26.3291,26.4971,172975.0
2024-02-29 10:30:00,26.8,26.81,26.69,26.77,117741.0,26.4971,26.507,26.3884,26.4675,117741.0
2024-02-29 11:00:00,26.77,26.85,26.76,26.79,142532.0,26.4675,26.5466,26.4576,26.4872,142532.0
2024-02-29 11:30:00,26.79,26.8,26.67,26.8,102562.0,26.4872,26.4971,26.3686,26.4971,102562.0
2024-02-29 12:00:00,26.79,26.83,26.68,26.74,215854.0,26.4872,26.5268,26.3785,26.4378,215854.0
2024-02-29 12:30:00,26.75,26.85,26.73,26.81,135042.0,26.4477,26.5466,26.4279,26.507,135042.0
2024-02-29 13:00:00,26.82,26.88,26.78,26.85,124910.0,26.5169,26.5762,26.4774,26.5466,124910.0
2024-02-29 13:30:00,26.86,26.89,26.8,26.81,98161.0,26.5565,26.5861,26.4971,26.507,98161.0
2024-02-29 14:00:00,26.81,26.81,26.68,26.7,146067.0,26.507,26.507,26.3785,26.3983,146067.0
2024-02-29 14:30:00,26.7,26.74,26.67,26.69,140222.0,26.3983,26.4378,26.3686,26.3884,140222.0
2024-02-29 15:00:00,26.69,26.72,26.67,26.69,79730.0,26.3884,26.418,26.3686,26.3884,79730.0
2024-02-29 15:30:00,26.69,26.95,26.68,26.86,1345982.0,26.3884,26.6454,26.3785,26.5565,1345982.0
2024-03-01 09:30:00,26.88,26.88,26.37,26.41,214998.0,26.5762,26.5762,26.072,26.1115,214998.0
2024-03-01 10:00:00,26.42,26.54,26.37,26.49,211820.0,26.1214,26.2401,26.072,26.1906,211820.0
2024-03-01 10:30:00,26.49,26.51,26.39,26.41,140225.0,26.1906,26.2104,26.0918,26.1115,140225.0
2024-03-01 11:00:00,26.41,26.5,26.4,26.44,120241.0,26.1115,26.2005,26.1017,26.1412,120241.0
2024-03-01 11:30:00,26.44,26.52,26.43,26.47,169442.0,26.1412,26.2203,26.1313,26.1709,169442.0
2024-03-01 12:00:00,26.46,26.49,26.37,26.37,104471.0,26.161,26.1906,26.072,26.072,104471.0
2024-03-01 12:30:00,26.37,26.37,26.28,26.29,80586.0,26.072,26.072,25.983,25.9929,80586.0
2024-03-01 13:00:00,26.29,26.38,26.28,26.35,176296.0,25.9929,26.0819,25.983,26.0522,176296.0
2024-03-01 13:30:00,26.36,26.41,26.32,26.35,140580.0,26.0621,26.1115,26.0226,26.0522,140580.0
2024-03-01 14:00:00,26.35,26.44,26.34,26.39,131153.0,26.0522,26.1412,26.0423,26.0918,131153.0
2024-03-01 14:30:00,26.39,26.4,26.32,26.34,171012.0,26.0918,26.1017,26.0226,26.0423,171012.0
2024-03-01 15:00:00,26.33,26.33,26.23,26.3,272580.0,26.0324,26.0324,25.9336,26.0028,272580.0
2024-03-01 15:30:00,26.3,26.39,26.29,26.32,492158.0,26.0028,26.0918,25.9929,26.0226,492158.0
2024-03-04 09:30:00,26.37,26.46,25.97,26.0,380293.0,26.072,26.161,25.6765,25.7062,380293.0
2024-03-04 10:00:00,25.99,26.04,25.87,26.0,213679.0,25.6963,25.7457,25.5776,25.7062,213679.0
2024-03-04 10:30:00,26.0,26.09,25.97,25.98,123993.0,25.7062,25.7952,25.6765,25.6864,123993.0
2024-03-04 11:00:00,25.99,26.0,25.8,25.86,136409.0,25.6963,25.7062,25.5084,25.5678,136409.0
2024-03-04 11:30:00,25.86,25.92,25.76,25.9,171872.0,25.5678,25.6271,25.4689,25.6073,171872.0
2024-03-04 12:00:00,25.91,25.91,25.77,25.84,109534.0,25.6172,25.6172,25.4788,25.548,109534.0
2024-03-04 12:30:00,25.83,25.88,25.82,25.88,64724.0,25.5381,25.5875,25.5282,25.5875,64724.0
2024-03-04 13:00:00,25.87,25.96,25.82,25.96,163230.0,25.5776,25.6666,25.5282,25.6666,163230.0
2024-03-04 13:30:00,25.96,26.02,25.95,26.01,145796.0,25.6666,25.7259,25.6567,25.7161,145796.0
2024-03-04 14:00:00,26.01,26.02,25.95,25.96,153368.0,25.7161,25.7259,25.6567,25.6666,153368.0
2024-03-04 14:30:00,25.96,26.04,25.96,26.02,98283.0,25.6666,25.7457,25.6666,25.7259,98283.0
2024-03-04 15:00:00,26.02,26.06,25.99,26.04,218818.0,25.7259,25.7655,25.6963,25.7457,218818.0
2024-03-04 15:30:00,26.03,26.04,25.93,25.94,495773.0,25.7358,25.7457,25.637,25.6468,495773.0
2024-03-05 09:30:00,25.74,25.77,25.5,25.68,145445.0,25.4491,25.4788,25.2118,25.3898,145445.0
2024-03-05 10:00:00,25.69,25.78,25.66,25.77,86932.0,25.3997,25.4887,25.37,25.4788,86932.0
2024-03-05 10:30:00,25.76,25.94,25.74,25.9,96497.0,25.4689,25.6468,25.4491,25.6073,96497.0
2024-03-05 11:00:00,25.9,25.91,25.82,25.91,63054.0,25.6073,25.6172,25.5282,25.6172,63054.0
2024-03-05 11:30:00,25.91,25.95,25.79,25.82,88046.0,25.6172,25.6567,25.4985,25.5282,88046.0
2024-03-05 12:00:00,25.82,25.84,25.74,25.78,134454.0,25.5282,25.548,25.4491,25.4887,134454.0
2024-03-05 12:30:00,25.77,25.84,25.76,25.8,80698.0,25.4788,25.548,25.4689,25.5084,80698.0
2024-03-05 13:00:00,25.8,25.82,25.76,25.8,85136.0,25.5084,25.5282,25.4689,25.5084,85136.0
2024-03-05 13:30:00,25.79,25.83,25.78,25.8,84655.0,25.4985,25.5381,25.4887,25.5084,84655.0
2024-03-05 14:00:00,25.8,25.84,25.79,25.82,49915.0,25.5084,25.548,25.4985,25.5282,49915.0
2024-03-05 14:30:00,25.82,25.88,25.79,25.86,104846.0,25.5282,25.5875,25.4985,25.5678,104846.0
2024-03-05 15:00:00,25.87,25.88,25.83,25.84,181493.0,25.5776,25.5875,25.5381,25.548,181493.0
2024-03-05 15:30:00,25.84,25.92,25.8,25.87,507649.0,25.548,25.6271,25.5084,25.5776,507649.0
2024-03-06 09:30:00,26.11,26.14,25.88,26.03,222776.0,25.8149,25.8446,25.5875,25.7358,222776.0
2024-03-06 10:00:00,26.03,26.03,25.9,25.98,150290.0,25.7358,25.7358,25.6073,25.6864,150290.0
2024-03-06 10:30:00,25.98,26.02,25.95,25.99,102503.0,25.6864,25.7259,25.6567,25.6963,102503.0
2024-03-06 11:00:00,25.99,26.01,25.97,26.01,130880.0,25.6963,25.7161,25.6765,25.7161,130880.0
2024-03-06 11:30:00,26.01,26.02,25.95,25.96,76329.0,25.7161,25.7259,25.6567,25.6666,76329.0
2024-03-06 12:00:00,25.96,26.01,25.96,26.01,89792.0,25.6666,25.7161,25.6666,25.7161,89792.0
2024-03-06 12:30:00,26.01,26.01,25.97,25.98,145962.0,25.7161,25.7161,25.6765,25.6864,145962.0
2024-03-06 13:00:00,25.99,25.99,25.94,25.96,57313.0,25.6963,25.6963,25.6468,25.6666,57313.0
2024-03-06 13:30:00,25.96,26.0,25.85,26.0,275830.0,25.6666,25.7062,25.5579,25.7062,275830.0
2024-03-06 14:00:00,25.99,26.01,25.91,25.99,205367.0,25.6963,25.7161,25.6172,25.6963,205367.0
2024-03-06 14:30:00,25.99,26.0,25.92,25.96,75049.0,25.6963,25.7062,25.6271,25.6666,75049.0
2024-03-06 15:00:00,25.96,26.0,25.93,25.99,119577.0,25.6666,25.7062,25.637,25.6963,119577.0
2024-03-06 15:30:00,25.99,26.03,25.97,26.03,451553.0,25.6963,25.7358,25.6765,25.7358,451553.0
2024-03-07 09:30:00,26.07,26.36,26.06,26.29,112226.0,25.7754,26.0621,25.7655,25.9929,112226.0
2024-03-07 10:00:00,26.3,26.32,26.08,26.1,136643.0,26.0028,26.0226,25.7853,25.805,136643.0
2024-03-07 10:30:00,26.1,26.16,26.08,26.1,73107.0,25.805,25.8644,25.7853,25.805,73107.0
2024-03-07 11:00:00,26.09,26.11,26.04,26.09,65748.0,25.7952,25.8149,25.7457,25.7952,65748.0
2024-03-07 11:30:00,26.08,26.08,26.01,26.05,105270.0,25.7853,25.7853,25.7161,25.7556,105270.0
2024-03-07 12:00:00,26.05,26.1,26.01,26.01,60123.0,25.7556,25.805,25.7161,25.7161,60123.0
2024-03-07 12:30:00,26.02,26.07,26.0,26.04,93377.0,25.7259,25.7754,25.7062,25.7457,93377.0
2024-03-07 13:00:00,26.05,26.12,26.04,26.11,94356.0,25.7556,25.8248,25.7457,25.8149,94356.0
2024-03-07 13:30:00,26.11,26.13,26.06,26.13,75735.0,25.8149,25.8347,25.7655,25.8347,75735.0
2024-03-07 14:00:00,26.13,26.16,26.09,26.13,94296.0,25.8347,25.8644,25.7952,25.8347,94296.0
2024-03-07 14:30:00,26.13,26.15,26.08,26.1,84253.0,25.8347,25.8545,25.7853,25.805,84253.0
2024-03-07 15:00:00,26.1,26.12,26.05,26.1,124666.0,25.805,25.8248,25.7556,25.805,124666.0
2024-03-07 15:30:00,26.09,26.16,26.08,26.13,416342.0,25.7952,25.8644,25.7853,25.8347,416342.0
2024-03-08 09:30:00,26.21,26.5,26.21,26.46,155880.0,25.9138,26.2005,25.9138,26.161,155880.0
2024-03-08 10:00:00,26.46,26.59,26.45,26.48,119078.0,26.161,26.2895,26.1511,26.1807,119078.0
2024-03-08 10:30:00,26.48,26.52,26.41,26.52,113672.0,26.1807,26.2203,26.1115,26.2203,113672.0
2024-03-08 11:00:00,26.52,26.52,26.37,26.38,70290.0,26.2203,26.2203,26.072,26.0819,70290.0
2024-03-08 11:30:00,26.39,26.41,26.35,26.36,51822.0,26.0918,26.1115,26.0522,26.0621,51822.0
2024-03-08 12:00:00,26.35,26.47,26.34,26.46,41055.0,26.0522,26.1709,26.0423,26.161,41055.0
2024-03-08 12:30:00,26.45,26.47,26.33,26.38,55837.0,26.1511,26.1709,26.0324,26.0819,55837.0
2024-03-08 13:00:00,26.38,26.42,26.31,26.32,101802.0,26.0819,26.1214,26.0127,26.0226,101802.0
2024-03-08 13:30:00,26.32,26.33,26.23,26.3,52212.0,26.0226,26.0324,25.9336,26.0028,52212.0
2024-03-08 14:00:00,26.3,26.48,26.3,26.39,117436.0,26.0028,26.1807,26.0028,26.0918,117436.0
2024-03-08 14:30:00,26.39,26.44,26.35,26.42,66192.0,26.0918,26.1412,26.0522,26.1214,66192.0
2024-03-08 15:00:00,26.42,26.42,26.32,26.33,90750.0,26.1214,26.1214,26.0226,26.0324,90750.0
2024-03-08 15:30:00,26.32,26.38,26.31,26.35,395474.0,26.0226,26.0819,26.0127,26.0522,395474.0
2024-03-11 09:30:00,26.41,26.49,26.2,26.21,168650.0,26.1115,26.1906,25.9039,25.9138,168650.0
2024-03-11 10:00:00,26.21,26.22,26.11,26.18,97984.0,25.9138,25.9237,25.8149,25.8841,97984.0
2024-03-11 10:30:00,26.18,26.26,26.14,26.24,149277.0,25.8841,25.9632,25.8446,25.9435,149277.0
2024-03-11 11:00:00,26.23,26.31,26.2,26.31,82127.0,25.9336,26.0127,25.9039,26.0127,82127.0
2024-03-11 11:30:00,26.32,26.37,26.3,26.31,50616.0,26.0226,26.072,26.0028,26.0127,50616.0
2024-03-11 12:00:00,26.31,26.39,26.29,26.38,77281.0,26.0127,26.0918,25.9929,26.0819,77281.0
2024-03-11 12:30:00,26.39,26.46,26.39,26.43,28683.0,26.0918,26.161,26.0918,26.1313,28683.0
2024-03-11 13:00:00,26.43,26.52,26.43,26.51,37699.0,26.1313,26.2203,26.1313,26.2104,37699.0
2024-03-11 13:30:00,26.51,26.55,26.5,26.54,45370.0,26.2104,26.25,26.2005,26.2401,45370.0
2024-03-11 14:00:00,26.54,26.56,26.51,26.54,44442.0,26.2401,26.2598,26.2104,26.2401,44442.0
2024-03-11 14:30:00,26.54,26.61,26.54,26.6,52093.0,26.2401,26.3093,26.2401,26.2994,52093.0
2024-03-11 15:00:00,26.6,26.6,26.52,26.54,89270.0,26.2994,26.2994,26.2203,26.2401,89270.0
2024-03-11 15:30:00,26.53,27.2,26.25,26.48,1654422.0,26.2302,26.8926,25.9533,26.1807,1654422.0
2024-03-12 09:30:00,26.52,26.68,26.35,26.61,158201.0,26.3199,26.4787,26.1512,26.4092,158201.0
2024-03-12 10:00:00,26.63,26.63,26.4,26.5,119247.0,26.429,26.429,26.2008,26.3,119247.0
2024-03-12 10:30:00,26.5,26.56,26.48,26.56,82444.0,26.3,26.3596,26.2802,26.3596,82444.0
2024-03-12 11:00:00,26.56,26.7,26.56,26.65,54177.0,26.3596,26.4985,26.3596,26.4489,54177.0
2024-03-12 11:30:00,26.65,26.65,26.5,26.59,42164.0,26.4489,26.4489,26.3,26.3893,42164.0
2024-03-12 12:00:00,26.59,26.63,26.55,26.58,64222.0,26.3893,26.429,26.3497,26.3794,64222.0
2024-03-12 12:30:00,26.57,26.64,26.57,26.64,60204.0,26.3695,26.439,26.3695,26.439,60204.0
2024-03-12 13:00:00,26.64,26.65,26.51,26.54,52473.0,26.439,26.4489,26.31,26.3397,52473.0
2024-03-12 13:30:00,26.54,26.57,26.52,26.56,54945.0,26.3397,26.3695,26.3199,26.3596,54945.0
2024-03-12 14:00:00,26.55,26.58,26.52,26.55,68812.0,26.3497,26.3794,26.3199,26.3497,68812.0
2024-03-12 14:30:00,26.55,26.6,26.52,26.55,85563.0,26.3497,26.3993,26.3199,26.3497,85563.0
2024-03-12 15:00:00,26.55,26.56,26.51,26.52,100948.0,26.3497,26.3596,26.31,26.3199,100948.0
2024-03-12 15:30:00,26.51,26.52,26.31,26.32,486734.0,26.31,26.3199,26.1115,26.1214,486734.0
2024-03-13 09:30:00,26.36,26.47,26.3,26.31,221300.0,26.1611,26.2703,26.1015,26.1115,221300.0
2024-03-13 10:00:00,26.32,26.33,26.22,26.27,206391.0,26.1214,26.1313,26.0221,26.0718,206391.0
2024-03-13 10:30:00,26.27,26.29,26.19,26.28,140870.0,26.0718,26.0916,25.9924,26.0817,140870.0
2024-03-13 11:00:00,26.28,26.34,26.26,26.29,113013.0,26.0817,26.1412,26.0618,26.0916,113013.0
2024-03-13 11:30:00,26.29,26.34,26.28,26.3,50581.0,26.0916,26.1412,26.0817,26.1015,50581.0
2024-03-13 12:00:00,26.3,26.34,26.29,26.33,52642.0,26.1015,26.1412,26.0916,26.1313,52642.0
2024-03-13 12:30:00,26.33,26.33,26.29,26.3,41460.0,26.1313,26.1313,26.0916,26.1015,41460.0
2024-03-13 13:00:00,26.3,26.33,26.3,26.32,30302.0,26.1015,26.1313,26.1015,26.1214,30302.0
2024-03-13 13:30:00,26.32,26.39,26.31,26.38,159472.0,26.1214,26.1909,26.1115,26.1809,159472.0
2024-03-13 14:00:00,26.38,26.41,26.35,26.39,44453.0,26.1809,26.2107,26.1512,26.1909,44453.0
2024-03-13 14:30:00,26.4,26.46,26.39,26.44,82352.0,26.2008,26.2603,26.1909,26.2405,82352.0
2024-03-13 15:00:00,26.45,26.46,26.32,26.34,76896.0,26.2504,26.2603,26.1214,26.1412,76896.0
2024-03-13 15:30:00,26.35,26.41,26.28,26.35,566482.0,26.1512,26.2107,26.0817,26.1512,566482.0
2024-03-14 09:30:00,26.33,26.33,26.09,26.13,114553.0,26.1313,26.1313,25.8931,25.9328,114553.0
2024-03-14 10:00:00,26.14,26.23,26.12,26.15,82981.0,25.9427,26.0321,25.9229,25.9527,82981.0
2024-03-14 10:30:00,26.15,26.17,26.06,26.07,103434.0,25.9527,25.9725,25.8633,25.8733,103434.0
2024-03-14 11:00:00,26.07,26.09,26.0,26.02,134286.0,25.8733,25.8931,25.8038,25.8237,134286.0
2024-03-14 11:30:00,26.02,26.07,25.96,26.06,77515.0,25.8237,25.8733,25.7641,25.8633,77515.0
2024-03-14 12:00:00,26.05,26.13,26.01,26.08,120665.0,25.8534,25.9328,25.8137,25.8832,120665.0
2024-03-14 12:30:00,26.08,26.13,26.03,26.03,80106.0,25.8832,25.9328,25.8336,25.8336,80106.0
2024-03-14 13:00:00,26.03,26.1,26.02,26.04,52113.0,25.8336,25.903,25.8237,25.8435,52113.0
2024-03-14 13:30:00,26.04,26.14,26.03,26.13,40291.0,25.8435,25.9427,25.8336,25.9328,40291.0
2024-03-14 14:00:00,26.14,26.2,26.13,26.17,46210.0,25.9427,26.0023,25.9328,25.9725,46210.0
2024-03-14 14:30:00,26.18,26.22,26.14,26.19,55980.0,25.9824,26.0221,25.9427,25.9924,55980.0
2024-03-14 15:00:00,26.18,26.18,25.99,26.0,108682.0,25.9824,25.9824,25.7939,25.8038,108682.0
2024-03-14 15:30:00,26.0,26.1,25.92,26.1,407501.0,25.8038,25.903,25.7244,25.903,407501.0
2024-03-15 09:30:00,26.03,26.31,25.96,26.15,536239.0,25.8336,26.1115,25.7641,25.9527,536239.0
2024-03-15 10:00:00,26.14,26.16,25.97,25.98,78299.0,25.9427,25.9626,25.774,25.784,78299.0
2024-03-15 10:30:00,25.98,26.0,25.94,25.97,48464.0,25.784,25.8038,25.7443,25.774,48464.0
2024-03-15 11:00:00,25.98,25.98,25.86,25.91,69679.0,25.784,25.784,25.6649,25.7145,69679.0
2024-03-15 11:30:00,25.91,25.92,25.84,25.86,40950.0,25.7145,25.7244,25.645,25.6649,40950.0
2024-03-15 12:00:00,25.85,25.91,25.84,25.85,101464.0,25.6549,25.7145,25.645,25.6549,101464.0
2024-03-15 12:30:00,25.85,25.87,25.82,25.82,41646.0,25.6549,25.6748,25.6252,25.6252,41646.0
2024-03-15 13:00:00,25.82,25.88,25.81,25.85,44084.0,25.6252,25.6847,25.6152,25.6549,44084.0
2024-03-15 13:30:00,25.85,25.87,25.8,25.81,76586.0,25.6549,25.6748,25.6053,25.6152,76586.0
2024-03-15 14:00:00,25.81,25.82,25.72,25.74,78731.0,25.6152,25.6252,25.5259,25.5458,78731.0
2024-03-15 14:30:00,25.74,25.78,25.7,25.74,83303.0,25.5458,25.5855,25.5061,25.5458,83303.0
2024-03-15 15:00:00,25.75,25.75,25.68,25.69,93428.0,25.5557,25.5557,25.4862,25.4961,93428.0
2024-03-15 15:30:00,25.68,25.68,25.47,25.51,752961.0,25.4862,25.4862,25.2778,25.3175,752961.0
2024-03-18 09:30:00,25.65,25.77,25.61,25.64,92961.0,25.4564,25.5755,25.4167,25.4465,92961.0
2024-03-18 10:00:00,25.63,25.65,25.52,25.53,94693.0,25.4366,25.4564,25.3274,25.3373,94693.0
2024-03-18 10:30:00,25.53,25.56,25.48,25.51,112426.0,25.3373,25.3671,25.2877,25.3175,112426.0
2024-03-18 11:00:00,25.51,25.53,25.36,25.37,147588.0,25.3175,25.3373,25.1686,25.1786,147588.0
2024-03-18 11:30:00,25.37,25.47,25.36,25.44,74938.0,25.1786,25.2778,25.1686,25.248,74938.0
2024-03-18 12:00:00,25.44,25.47,25.4,25.41,74130.0,25.248,25.2778,25.2083,25.2183,74130.0
2024-03-18 12:30:00,25.41,25.44,25.34,25.35,67067.0,25.2183,25.248,25.1488,25.1587,67067.0
2024-03-18 13:00:00,25.34,25.43,25.31,25.4,73437.0,25.1488,25.2381,25.119,25.2083,73437.0
2024-03-18 13:30:00,25.41,25.44,25.39,25.43,58585.0,25.2183,25.248,25.1984,25.2381,58585.0
2024-03-18 14:00:00,25.43,25.43,25.35,25.38,107845.0,25.2381,25.2381,25.1587,25.1885,107845.0
2024-03-18 14:30:00,25.37,25.54,25.35,25.53,145252.0,25.1786,25.3473,25.1587,25.3373,145252.0
2024-03-18 15:00:00,25.53,25.55,25.44,25.5,146462.0,25.3373,25.3572,25.248,25.3076,146462.0
2024-03-18 15:30:00,25.5,25.5,25.43,25.44,420288.0,25.3076,25.3076,25.2381,25.248,420288.0
2024-03-19 09:30:00,25.49,25.5,25.34,25.48,107465.0,25.2976,25.3076,25.1488,25.2877,107465.0
2024-03-19 10:00:00,25.47,25.62,25.46,25.51,64370.0,25.2778,25.4267,25.2679,25.3175,64370.0
2024-03-19 10:30:00,25.51,25.57,25.49,25.55,49241.0,25.3175,25.377,25.2976,25.3572,49241.0
2024-03-19 11:00:00,25.55,25.61,25.53,25.61,65776.0,25.3572,25.4167,25.3373,25.4167,65776.0
2024-03-19 11:30:00,25.61,25.68,25.6,25.66,63699.0,25.4167,25.4862,25.4068,25.4664,63699.0
2024-03-19 12:00:00,25.65,25.72,25.65,25.71,90207.0,25.4564,25.5259,25.4564,25.516,90207.0
2024-03-19 12:30:00,25.71,25.81,25.7,25.7,59778.0,25.516,25.6152,25.5061,25.5061,59778.0
2024-03-19 13:00:00,25.71,25.73,25.62,25.64,47099.0,25.516,25.5358,25.4267,25.4465,47099.0
2024-03-19 13:30:00,25.65,25.67,25.61,25.67,72324.0,25.4564,25.4763,25.4167,25.4763,72324.0
2024-03-19 14:00:00,25.67,25.68,25.64,25.66,60557.0,25.4763,25.4862,25.4465,25.4664,60557.0
2024-03-19 14:30:00,25.66,25.7,25.65,25.66,64655.0,25.4664,25.5061,25.4564,25.4664,64655.0
2024-03-19 15:00:00,25.67,25.72,25.65,25.66,125640.0,25.4763,25.5259,25.4564,25.4664,125640.0
2024-03-19 15:30:00,25.66,25.75,25.62,25.74,380037.0,25.4664,25.5557,25.4267,25.5458,380037.0
2024-03-20 09:30:00,25.64,25.85,25.64,25.77,69942.0,25.4465,25.6549,25.4465,25.5755,69942.0
2024-03-20 10:00:00,25.77,25.79,25.72,25.78,121957.0,25.5755,25.5954,25.5259,25.5855,121957.0
2024-03-20 10:30:00,25.78,25.79,25.72,25.73,135011.0,25.5855,25.5954,25.5259,25.5358,135011.0
2024-03-20 11:00:00,25.74,25.74,25.66,25.72,114282.0,25.5458,25.5458,25.4664,25.5259,114282.0
2024-03-20 11:30:00,25.72,25.77,25.71,25.73,129854.0,25.5259,25.5755,25.516,25.5358,129854.0
2024-03-20 12:00:00,25.74,25.76,25.73,25.73,70125.0,25.5458,25.5656,25.5358,25.5358,70125.0
2024-03-20 12:30:00,25.73,25.73,25.68,25.7,31854.0,25.5358,25.5358,25.4862,25.5061,31854.0
2024-03-20 13:00:00,25.69,25.69,25.62,25.67,102172.0,25.4961,25.4961,25.4267,25.4763,102172.0
2024-03-20 13:30:00,25.67,25.7,25.65,25.68,22262.0,25.4763,25.5061,25.4564,25.4862,22262.0
2024-03-20 14:00:00,25.69,25.79,25.69,25.76,174706.0,25.4961,25.5954,25.4961,25.5656,174706.0
2024-03-20 14:30:00,25.76,25.96,25.7,25.89,158723.0,25.5656,25.7641,25.5061,25.6946,158723.0
2024-03-20 15:00:00,25.89,25.91,25.83,25.89,106185.0,25.6946,25.7145,25.6351,25.6946,106185.0
2024-03-20 15:30:00,25.88,25.92,25.82,25.9,429413.0,25.6847,25.7244,25.6252,25.7046,429413.0
2024-03-21 09:30:00,25.96,26.08,25.95,26.05,184785.0,25.7641,25.8832,25.7542,25.8534,184785.0
2024-03-21 10:00:00,26.04,26.1,25.96,26.1,140020.0,25.8435,25.903,25.7641,25.903,140020.0
2024-03-21 10:30:00,26.1,26.2,26.06,26.17,120490.0,25.903,26.0023,25.8633,25.9725,120490.0
2024-03-21 11:00:00,26.17,26.17,26.03,26.08,148800.0,25.9725,25.9725,25.8336,25.8832,148800.0
2024-03-21 11:30:00,26.08,26.15,26.06,26.15,48538.0,25.8832,25.9527,25.8633,25.9527,48538.0
2024-03-21 12:00:00,26.15,26.16,26.09,26.11,48797.0,25.9527,25.9626,25.8931,25.913,48797.0
2024-03-21 12:30:00,26.11,26.15,26.08,26.14,49549.0,25.913,25.9527,25.8832,25.9427,49549.0
2024-03-21 13:00:00,26.14,26.14,26.1,26.13,39454.0,25.9427,25.9427,25.903,25.9328,39454.0
2024-03-21 13:30:00,26.14,26.18,26.13,26.16,52992.0,25.9427,25.9824,25.9328,25.9626,52992.0
2024-03-21 14:00:00,26.16,26.21,26.15,26.21,68814.0,25.9626,26.0122,25.9527,26.0122,68814.0
2024-03-21 14:30:00,26.21,26.22,26.18,26.19,78645.0,26.0122,26.0221,25.9824,25.9924,78645.0
2024-03-21 15:00:00,26.19,26.23,26.18,26.21,115541.0,25.9924,26.0321,25.9824,26.0122,115541.0
2024-03-21 15:30:00,26.21,26.25,26.17,26.2,460666.0,26.0122,26.0519,25.9725,26.0023,460666.0
2024-03-22 09:30:00,26.19,26.24,26.02,26.05,77386.0,25.9924,26.042,25.8237,25.8534,77386.0
2024-03-22 10:00:00,26.05,26.07,25.98,26.01,67388.0,25.8534,25.8733,25.784,25.8137,67388.0
2024-03-22 10:30:00,26.01,26.05,25.96,25.99,80655.0,25.8137,25.8534,25.7641,25.7939,80655.0
2024-03-22 11:00:00,25.99,26.06,25.98,26.05,42770.0,25.7939,25.8633,25.784,25.8534,42770.0
2024-03-22 11:30:00,26.04,26.1,26.03,26.04,48843.0,25.8435,25.903,25.8336,25.8435,48843.0
2024-03-22 12:00:00,26.04,26.05,26.0,26.01,72216.0,25.8435,25.8534,25.8038,25.8137,72216.0
2024-03-22 12:30:00,26.01,26.01,25.93,25.94,31917.0,25.8137,25.8137,25.7343,25.7443,31917.0
2024-03-22 13:00:00,25.94,26.0,25.88,25.98,56265.0,25.7443,25.8038,25.6847,25.784,56265.0
2024-03-22 13:30:00,25.98,26.0,25.95,26.0,22925.0,25.784,25.8038,25.7542,25.8038,22925.0
2024-03-22 14:00:00,26.0,26.06,25.99,26.06,49159.0,25.8038,25.8633,25.7939,25.8633,49159.0
2024-03-22 14:30:00,26.05,26.06,26.0,26.01,127080.0,25.8534,25.8633,25.8038,25.8137,127080.0
2024-03-22 15:00:00,26.01,26.03,25.99,25.99,74139.0,25.8137,25.8336,25.7939,25.7939,74139.0
2024-03-22 15:30:00,25.99,25.99,25.9,25.9,282221.0,25.7939,25.7939,25.7046,25.7046,282221.0
2024-03-25 09:30:00,25.98,26.08,25.84,26.06,106734.0,25.784,25.8832,25.645,25.8633,106734.0
2024-03-25 10:00:00,26.07,26.07,25.99,26.02,87211.0,25.8733,25.8733,25.7939,25.8237,87211.0
2024-03-25 10:30:00,26.02,26.02,25.9,26.0,62879.0,25.8237,25.8237,25.7046,25.8038,62879.0
2024-03-25 11:00:00,26.0,26.04,25.99,26.04,28235.0,25.8038,25.8435,25.7939,25.8435,28235.0
2024-03-25 11:30:00,26.04,26.12,26.03,26.09,100536.0,25.8435,25.9229,25.8336,25.8931,100536.0
2024-03-25 12:00:00,26.09,26.1,26.04,26.08,105207.0,25.8931,25.903,25.8435,25.8832,105207.0
2024-03-25 12:30:00,26.08,26.08,26.0,26.04,34292.0,25.8832,25.8832,25.8038,25.8435,34292.0
2024-03-25 13:00:00,26.04,26.05,25.98,26.04,54549.0,25.8435,25.8534,25.784,25.8435,54549.0
2024-03-25 13:30:00,26.04,26.08,26.03,26.07,59458.0,25.8435,25.8832,25.8336,25.8733,59458.0
2024-03-25 14:00:00,26.07,26.12,26.04,26.04,133383.0,25.8733,25.9229,25.8435,25.8435,133383.0
2024-03-25 14:30:00,26.04,26.06,26.01,26.04,74096.0,25.8435,25.8633,25.8137,25.8435,74096.0
2024-03-25 15:00:00,26.05,26.05,25.97,26.0,136550.0,25.8534,25.8534,25.774,25.8038,136550.0
2024-03-25 15:30:00,26.0,26.05,25.99,26.04,389900.0,25.8038,25.8534,25.7939,25.8435,389900.0
2024-03-26 09:30:00,26.15,26.2,26.02,26.19,95816.0,25.9527,26.0023,25.8237,25.9924,95816.0
2024-03-26 10:00:00,26.18,26.35,26.16,26.34,89945.0,25.9824,26.1512,25.9626,26.1412,89945.0
2024-03-26 10:30:00,26.35,26.35,26.18,26.21,127113.0,26.1512,26.1512,25.9824,26.0122,127113.0
2024-03-26 11:00:00,26.21,26.25,26.19,26.19,42639.0,26.0122,26.0519,25.9924,25.9924,42639.0
2024-03-26 11:30:00,26.19,26.2,26.16,26.2,30571.0,25.9924,26.0023,25.9626,26.0023,30571.0
2024-03-26 12:00:00,26.2,26.22,26.11,26.14,57798.0,26.0023,26.0221,25.913,25.9427,57798.0
2024-03-26 12:30:00,26.14,26.16,26.04,26.14,72764.0,25.9427,25.9626,25.8435,25.9427,72764.0
2024-03-26 13:00:00,26.14,26.16,26.11,26.11,53926.0,25.9427,25.9626,25.913,25.913,53926.0
2024-03-26 13:30:00,26.12,26.14,26.08,26.14,41858.0,25.9229,25.9427,25.8832,25.9427,41858.0
2024-03-26 14:00:00,26.14,26.2,26.13,26.2,73408.0,25.9427,26.0023,25.9328,26.0023,73408.0
2024-03-26 14:30:00,26.2,26.2,26.16,26.18,53232.0,26.0023,26.0023,25.9626,25.9824,53232.0
2024-03-26 15:00:00,26.17,26.18,26.14,26.17,111154.0,25.9725,25.9824,25.9427,25.9725,111154.0
2024-03-26 15:30:00,26.17,26.17,26.06,26.09,312081.0,25.9725,25.9725,25.8633,25.8931,312081.0
2024-03-27 09:30:00,26.24,26.48,26.21,26.46,288197.0,26.042,26.2802,26.0122,26.2603,288197.0
2024-03-27 10:00:00,26.46,26.46,26.35,26.37,66192.0,26.2603,26.2603,26.1512,26.171,66192.0
2024-03-27 10:30:00,26.37,26.38,26.27,26.28,46186.0,26.171,26.1809,26.0718,26.0817,46186.0
2024-03-27 11:00:00,26.28,26.31,26.18,26.2,33293.0,26.0817,26.1115,25.9824,26.0023,33293.0
2024-03-27 11:30:00,26.19,26.23,26.16,26.17,61697.0,25.9924,26.0321,25.9626,25.9725,61697.0
2024-03-27 12:00:00,26.17,26.19,26.14,26.18,91104.0,25.9725,25.9924,25.9427,25.9824,91104.0
2024-03-27 12:30:00,26.18,26.23,26.17,26.23,44527.0,25.9824,26.0321,25.9725,26.0321,44527.0
2024-03-27 13:00:00,26.22,26.23,26.16,26.17,29037.0,26.0221,26.0321,25.9626,25.9725,29037.0
2024-03-27 13:30:00,26.16,26.17,26.13,26.14,65537.0,25.9626,25.9725,25.9328,25.9427,65537.0
2024-03-27 14:00:00,26.14,26.15,26.09,26.13,120474.0,25.9427,25.9527,25.8931,25.9328,120474.0
2024-03-27 14:30:00,26.13,26.16,26.08,26.11,77718.0,25.9328,25.9626,25.8832,25.913,77718.0
2024-03-27 15:00:00,26.11,26.15,26.05,26.14,120376.0,25.913,25.9527,25.8534,25.9427,120376.0
2024-03-27 15:30:00,26.15,26.31,26.14,26.3,391801.0,25.9527,26.1115,25.9427,26.1015,391801.0
2024-03-28 09:30:00,26.37,26.46,26.33,26.42,66425.0,26.171,26.2603,26.1313,26.2206,66425.0
2024-03-28 10:00:00,26.42,26.45,26.26,26.32,115673.0,26.2206,26.2504,26.0618,26.1214,115673.0
2024-03-28 10:30:00,26.32,26.35,26.26,26.3,76083.0,26.1214,26.1512,26.0618,26.1015,76083.0
2024-03-28 11:00:00,26.29,26.52,26.28,26.52,126712.0,26.0916,26.3199,26.0817,26.3199,126712.0
2024-03-28 11:30:00,26.52,26.53,26.41,26.44,57702.0,26.3199,26.3298,26.2107,26.2405,57702.0
2024-03-28 12:00:00,26.44,26.47,26.39,26.44,60540.0,26.2405,26.2703,26.1909,26.2405,60540.0
2024-03-28 12:30:00,26.44,26.45,26.42,26.43,51480.0,26.2405,26.2504,26.2206,26.2306,51480.0
2024-03-28 13:00:00,26.42,26.42,26.36,26.42,89961.0,26.2206,26.2206,26.1611,26.2206,89961.0
2024-03-28 13:30:00,26.42,26.45,26.38,26.39,78238.0,26.2206,26.2504,26.1809,26.1909,78238.0
2024-03-28 14:00:00,26.39,26.4,26.34,26.37,99461.0,26.1909,26.2008,26.1412,26.171,99461.0
2024-03-28 14:30:00,26.37,26.39,26.34,26.38,76054.0,26.171,26.1909,26.1412,26.1809,76054.0
2024-03-28 15:00:00,26.38,26.41,26.37,26.39,104252.0,26.1809,26.2107,26.171,26.1909,104252.0
2024-03-28 15:30:00,26.39,26.39,26.17,26.18,709929.0,26.1909,26.1909,25.9725,25.9824,709929.0
2024-04-01 09:30:00,26.19,26.21,25.71,25.78,207397.0,25.9924,26.0122,25.516,25.5855,207397.0
2024-04-01 10:00:00,25.77,25.94,25.65,25.94,176623.0,25.5755,25.7443,25.4564,25.7443,176623.0
2024-04-01 10:30:00,25.95,25.96,25.86,25.95,80836.0,25.7542,25.7641,25.6649,25.7542,80836.0
2024-04-01 11:00:00,25.95,25.97,25.88,25.91,70056.0,25.7542,25.774,25.6847,25.7145,70056.0
2024-04-01 11:30:00,25.91,25.93,25.85,25.9,53306.0,25.7145,25.7343,25.6549,25.7046,53306.0
2024-04-01 12:00:00,25.89,25.91,25.8,25.82,61427.0,25.6946,25.7145,25.6053,25.6252,61427.0
2024-04-01 12:30:00,25.82,25.9,25.79,25.88,77390.0,25.6252,25.7046,25.5954,25.6847,77390.0
2024-04-01 13:00:00,25.88,25.93,25.86,25.93,65666.0,25.6847,25.7343,25.6649,25.7343,65666.0
2024-04-01 13:30:00,25.92,25.92,25.85,25.87,36576.0,25.7244,25.7244,25.6549,25.6748,36576.0
2024-04-01 14:00:00,25.87,25.87,25.75,25.78,90452.0,25.6748,25.6748,25.5557,25.5855,90452.0
2024-04-01 14:30:00,25.78,25.81,25.76,25.8,65794.0,25.5855,25.6152,25.5656,25.6053,65794.0
2024-04-01 15:00:00,25.79,25.86,25.78,25.83,139405.0,25.5954,25.6649,25.5855,25.6351,139405.0
2024-04-01 15:30:00,25.84,25.88,25.79,25.81,388567.0,25.645,25.6847,25.5954,25.6152,388567.0
2024-04-02 09:30:00,25.67,25.8,25.45,25.62,220281.0,25.4763,25.6053,25.258,25.4267,220281.0
2024-04-02 10:00:00,25.63,25.67,25.53,25.54,41176.0,25.4366,25.4763,25.3373,25.3473,41176.0
2024-04-02 10:30:00,25.53,25.57,25.5,25.55,62899.0,25.3373,25.377,25.3076,25.3572,62899.0
2024-04-02 11:00:00,25.54,25.61,25.52,25.58,40188.0,25.3473,25.4167,25.3274,25.387,40188.0
2024-04-02 11:30:00,25.57,25.58,25.48,25.54,28851.0,25.377,25.387,25.2877,25.3473,28851.0
2024-04-02 12:00:00,25.53,25.55,25.5,25.54,40491.0,25.3373,25.3572,25.3076,25.3473,40491.0
2024-04-02 12:30:00,25.54,25.58,25.52,25.58,31346.0,25.3473,25.387,25.3274,25.387,31346.0
2024-04-02 13:00:00,25.58,25.58,25.53,25.55,46034.0,25.387,25.387,25.3373,25.3572,46034.0
2024-04-02 13:30:00,25.55,25.56,25.53,25.53,31817.0,25.3572,25.3671,25.3373,25.3373,31817.0
2024-04-02 14:00:00,25.53,25.54,25.49,25.5,61199.0,25.3373,25.3473,25.2976,25.3076,61199.0
2024-04-02 14:30:00,25.51,25.53,25.48,25.5,65566.0,25.3175,25.3373,25.2877,25.3076,65566.0
2024-04-02 15:00:00,25.5,25.53,25.45,25.52,95812.0,25.3076,25.3373,25.258,25.3274,95812.0
2024-04-02 15:30:00,25.53,25.54,25.49,25.52,315870.0,25.3373,25.3473,25.2976,25.3274,315870.0
2024-04-03 09:30:00,25.51,25.62,25.31,25.51,117060.0,25.3175,25.4267,25.119,25.3175,117060.0
2024-04-03 10:00:00,25.52,25.63,25.49,25.52,119781.0,25.3274,25.4366,25.2976,25.3274,119781.0
2024-04-03 10:30:00,25.52,25.55,25.45,25.52,105807.0,25.3274,25.3572,25.258,25.3274,105807.0
2024-04-03 11:00:00,25.52,25.58,25.51,25.54,64128.0,25.3274,25.387,25.3175,25.3473,64128.0
2024-04-03 11:30:00,25.54,25.55,25.49,25.54,80697.0,25.3473,25.3572,25.2976,25.3473,80697.0
2024-04-03 12:00:00,25.54,25.69,25.51,25.69,92786.0,25.3473,25.4961,25.3175,25.4961,92786.0
2024-04-03 12:30:00,25.69,25.76,25.66,25.72,59186.0,25.4961,25.5656,25.4664,25.5259,59186.0
2024-04-03 13:00:00,25.72,25.73,25.66,25.73,47678.0,25.5259,25.5358,25.4664,25.5358,47678.0
2024-04-03 13:30:00,25.73,25.73,25.67,25.68,42822.0,25.5358,25.5358,25.4763,25.4862,42822.0
2024-04-03 14:00:00,25.69,25.69,25.64,25.68,45359.0,25.4961,25.4961,25.4465,25.4862,45359.0
2024-04-03 14:30:00,25.68,25.74,25.66,25.71,95819.0,25.4862,25.5458,25.4664,25.516,95819.0
2024-04-03 15:00:00,25.71,25.73,25.6,25.63,137432.0,25.516,25.5358,25.4068,25.4366,137432.0
2024-04-03 15:30:00,25.63,25.77,25.62,25.75,421232.0,25.4366,25.5755,25.4267,25.5557,421232.0
2024-04-04 09:30:00,25.83,26.14,25.83,25.94,128420.0,25.6351,25.9427,25.6351,25.7443,128420.0
2024-04-04 10:00:00,25.94,26.05,25.93,25.96,122944.0,25.7443,25.8534,25.7343,25.7641,122944.0
2024-04-04 10:30:00,25.97,26.06,25.95,25.99,237380.0,25.774,25.8633,25.7542,25.7939,237380.0
2024-04-04 11:00:00,26.0,26.0,25.88,25.89,123201.0,25.8038,25.8038,25.6847,25.6946,123201.0
2024-04-04 11:30:00,25.9,25.98,25.89,25.94,47578.0,25.7046,25.784,25.6946,25.7443,47578.0
2024-04-04 12:00:00,25.93,25.95,25.9,25.92,43515.0,25.7343,25.7542,25.7046,25.7244,43515.0
2024-04-04 12:30:00,25.92,25.94,25.9,25.92,42591.0,25.7244,25.7443,25.7046,25.7244,42591.0
2024-04-04 13:00:00,25.92,25.99,25.89,25.98,110696.0,25.7244,25.7939,25.6946,25.784,110696.0
2024-04-04 13:30:00,25.98,26.02,25.95,25.99,195792.0,25.784,25.8237,25.7542,25.7939,195792.0
2024-04-04 14:00:00,25.98,25.99,25.77,25.78,180759.0,25.784,25.7939,25.5755,25.5855,180759.0
2024-04-04 14:30:00,25.77,25.77,25.57,25.59,77999.0,25.5755,25.5755,25.377,25.3969,77999.0
2024-04-04 15:00:00,25.59,25.66,25.5,25.51,137798.0,25.3969,25.4664,25.3076,25.3175,137798.0
2024-04-04 15:30:00,25.51,25.62,25.48,25.53,752757.0,25.3175,25.4267,25.2877,25.3373,752757.0
2024-04-05 09:30:00,25.54,25.78,25.5,25.73,110419.0,25.3473,25.5855,25.3076,25.5358,110419.0
2024-04-05 10:00:00,25.74,25.81,25.61,25.64,50728.0,25.5458,25.6152,25.4167,25.4465,50728.0
2024-04-05 10:30:00,25.64,25.77,25.62,25.75,53101.0,25.4465,25.5755,25.4267,25.5557,53101.0
2024-04-05 11:00:00,25.75,25.77,25.58,25.64,87640.0,25.5557,25.5755,25.387,25.4465,87640.0
2024-04-05 11:30:00,25.63,25.71,25.6,25.7,47783.0,25.4366,25.516,25.4068,25.5061,47783.0
2024-04-05 12:00:00,25.69,25.73,25.64,25.73,58891.0,25.4961,25.5358,25.4465,25.5358,58891.0
2024-04-05 12:30:00,25.72,25.73,25.66,25.7,48142.0,25.5259,25.5358,25.4664,25.5061,48142.0
2024-04-05 13:00:00,25.7,25.7,25.59,25.66,42661.0,25.5061,25.5061,25.3969,25.4664,42661.0
2024-04-05 13:30:00,25.66,25.66,25.54,25.55,38664.0,25.4664,25.4664,25.3473,25.3572,38664.0
2024-04-05 14:00:00,25.54,25.62,25.52,25.59,45249.0,25.3473,25.4267,25.3274,25.3969,45249.0
2024-04-05 14:30:00,25.6,25.63,25.59,25.61,47356.0,25.4068,25.4366,25.3969,25.4167,47356.0
2024-04-05 15:00:00,25.61,25.65,25.61,25.63,42577.0,25.4167,25.4564,25.4167,25.4366,42577.0
2024-04-05 15:30:00,25.63,25.71,25.61,25.66,330016.0,25.4366,25.516,25.4167,25.4664,330016.0
2024-04-08 09:30:00,25.8,25.92,25.71,25.79,179356.0,25.6053,25.7244,25.516,25.5954,179356.0
2024-04-08 10:00:00,25.8,25.82,25.67,25.69,82107.0,25.6053,25.6252,25.4763,25.4961,82107.0
2024-04-08 10:30:00,25.69,25.75,25.68,25.74,143238.0,25.4961,25.5557,25.4862,25.5458,143238.0
2024-04-08 11:00:00,25.74,25.87,25.71,25.8,185323.0,25.5458,25.6748,25.516,25.6053,185323.0
2024-04-08 11:30:00,25.79,25.83,25.78,25.81,110226.0,25.5954,25.6351,25.5855,25.6152,110226.0
2024-04-08 12:00:00,25.82,25.84,25.79,25.83,76779.0,25.6252,25.645,25.5954,25.6351,76779.0
2024-04-08 12:30:00,25.83,25.89,25.82,25.89,52128.0,25.6351,25.6946,25.6252,25.6946,52128.0
2024-04-08 13:00:00,25.88,25.89,25.83,25.87,63283.0,25.6847,25.6946,25.6351,25.6748,63283.0
2024-04-08 13:30:00,25.87,25.89,25.84,25.89,55822.0,25.6748,25.6946,25.645,25.6946,55822.0
2024-04-08 14:00:00,25.88,25.88,25.77,25.78,45701.0,25.6847,25.6847,25.5755,25.5855,45701.0
2024-04-08 14:30:00,25.78,25.78,25.72,25.73,62651.0,25.5855,25.5855,25.5259,25.5358,62651.0
2024-04-08 15:00:00,25.73,25.78,25.7,25.78,111230.0,25.5358,25.5855,25.5061,25.5855,111230.0
2024-04-08 15:30:00,25.78,25.79,25.7,25.73,426147.0,25.5855,25.5954,25.5061,25.5358,426147.0
2024-04-09 09:30:00,25.82,25.96,25.56,25.59,96801.0,25.6252,25.7641,25.3671,25.3969,96801.0
2024-04-09 10:00:00,25.6,25.72,25.59,25.68,192620.0,25.4068,25.5259,25.3969,25.4862,192620.0
2024-04-09 10:30:00,25.68,25.68,25.41,25.5,114453.0,25.4862,25.4862,25.2183,25.3076,114453.0
2024-04-09 11:00:00,25.5,25.56,25.48,25.55,41383.0,25.3076,25.3671,25.2877,25.3572,41383.0
2024-04-09 11:30:00,25.54,25.55,25.45,25.51,64200.0,25.3473,25.3572,25.258,25.3175,64200.0
2024-04-09 12:00:00,25.51,25.56,25.49,25.54,44010.0,25.3175,25.3671,25.2976,25.3473,44010.0
2024-04-09 12:30:00,25.54,25.56,25.46,25.49,44453.0,25.3473,25.3671,25.2679,25.2976,44453.0
2024-04-09 13:00:00,25.49,25.53,25.45,25.51,41714.0,25.2976,25.3373,25.258,25.3175,41714.0
2024-04-09 13:30:00,25.51,25.52,25.44,25.45,46240.0,25.3175,25.3274,25.248,25.258,46240.0
2024-04-09 14:00:00,25.45,25.48,25.41,25.45,45719.0,25.258,25.2877,25.2183,25.258,45719.0
2024-04-09 14:30:00,25.45,25.45,25.4,25.42,36721.0,25.258,25.258,25.2083,25.2282,36721.0
2024-04-09 15:00:00,25.42,25.56,25.41,25.56,199176.0,25.2282,25.3671,25.2183,25.3671,199176.0
2024-04-09 15:30:00,25.56,25.57,25.45,25.52,450665.0,25.3671,25.377,25.258,25.3274,450665.0
2024-04-10 09:30:00,25.13,25.4,24.94,25.26,253788.0,24.9404,25.2083,24.7518,25.0694,253788.0
2024-04-10 10:00:00,25.26,25.29,25.17,25.26,115771.0,25.0694,25.0992,24.9801,25.0694,115771.0
2024-04-10 10:30:00,25.27,25.34,25.2,25.23,133448.0,25.0793,25.1488,25.0098,25.0396,133448.0
2024-04-10 11:00:00,25.22,25.22,25.12,25.21,148091.0,25.0297,25.0297,24.9304,25.0198,148091.0
2024-04-10 11:30:00,25.21,25.22,25.09,25.13,123163.0,25.0198,25.0297,24.9007,24.9404,123163.0
2024-04-10 12:00:00,25.13,25.18,25.06,25.07,125706.0,24.9404,24.99,24.8709,24.8808,125706.0
2024-04-10 12:30:00,25.06,25.08,25.01,25.07,132179.0,24.8709,24.8907,24.8213,24.8808,132179.0
2024-04-10 13:00:00,25.07,25.08,24.92,24.97,168042.0,24.8808,24.8907,24.732,24.7816,168042.0
2024-04-10 13:30:00,24.97,25.0,24.86,24.94,204869.0,24.7816,24.8113,24.6724,24.7518,204869.0
2024-04-10 14:00:00,24.95,25.01,24.91,24.93,147793.0,24.7617,24.8213,24.722,24.7419,147793.0
2024-04-10 14:30:00,24.94,24.94,24.81,24.82,123337.0,24.7518,24.7518,24.6228,24.6327,123337.0
2024-04-10 15:00:00,24.82,24.95,24.81,24.87,284711.0,24.6327,24.7617,24.6228,24.6823,284711.0
2024-04-10 15:30:00,24.87,24.9,24.79,24.81,737165.0,24.6823,24.7121,24.6029,24.6228,737165.0
2024-04-11 09:30:00,24.88,24.97,24.82,24.88,74281.0,24.6923,24.7816,24.6327,24.6923,74281.0
2024-04-11 10:00:00,24.88,24.88,24.77,24.8,64169.0,24.6923,24.6923,24.5831,24.6129,64169.0
2024-04-11 10:30:00,24.8,24.88,24.8,24.82,90567.0,24.6129,24.6923,24.6129,24.6327,90567.0
2024-04-11 11:00:00,24.82,24.84,24.77,24.82,61026.0,24.6327,24.6526,24.5831,24.6327,61026.0
2024-04-11 11:30:00,24.82,25.0,24.81,24.99,61377.0,24.6327,24.8113,24.6228,24.8014,61377.0
2024-04-11 12:00:00,24.98,24.99,24.86,24.87,56462.0,24.7915,24.8014,24.6724,24.6823,56462.0
2024-04-11 12:30:00,24.87,24.87,24.81,24.82,65537.0,24.6823,24.6823,24.6228,24.6327,65537.0
2024-04-11 13:00:00,24.83,24.92,24.81,24.9,105969.0,24.6426,24.732,24.6228,24.7121,105969.0
2024-04-11 13:30:00,24.9,24.97,24.89,24.96,75034.0,24.7121,24.7816,24.7022,24.7716,75034.0
2024-04-11 14:00:00,24.96,25.03,24.96,24.99,140994.0,24.7716,24.8411,24.7716,24.8014,140994.0
2024-04-11 14:30:00,24.99,25.03,24.88,24.89,112782.0,24.8014,24.8411,24.6923,24.7022,112782.0
2024-04-11 15:00:00,24.89,25.02,24.89,24.98,184806.0,24.7022,24.8312,24.7022,24.7915,184806.0
2024-04-11 15:30:00,24.97,24.97,24.91,24.92,622846.0,24.7816,24.7816,24.722,24.732,622846.0
2024-04-12 09:30:00,24.7,24.79,24.48,24.49,97526.0,24.5136,24.6029,24.2953,24.3052,97526.0
2024-04-12 10:00:00,24.49,24.54,24.44,24.54,86239.0,24.3052,24.3548,24.2556,24.3548,86239.0
2024-04-12 10:30:00,24.53,24.59,24.46,24.48,74931.0,24.3449,24.4044,24.2754,24.2953,74931.0
2024-04-12 11:00:00,24.49,24.55,24.48,24.53,49277.0,24.3052,24.3647,24.2953,24.3449,49277.0
2024-04-12 11:30:00,24.54,24.57,24.49,24.52,51649.0,24.3548,24.3846,24.3052,24.335,51649.0
2024-04-12 12:00:00,24.52,24.52,24.45,24.47,54827.0,24.335,24.335,24.2655,24.2853,54827.0
2024-04-12 12:30:00,24.47,24.47,24.37,24.38,52394.0,24.2853,24.2853,24.1861,24.196,52394.0
2024-04-12 13:00:00,24.38,24.4,24.33,24.38,120710.0,24.196,24.2159,24.1464,24.196,120710.0
2024-04-12 13:30:00,24.37,24.5,24.36,24.45,107634.0,24.1861,24.3151,24.1762,24.2655,107634.0
2024-04-12 14:00:00,24.44,24.5,24.4,24.41,62343.0,24.2556,24.3151,24.2159,24.2258,62343.0
2024-04-12 14:30:00,24.4,24.4,24.31,24.33,45444.0,24.2159,24.2159,24.1266,24.1464,45444.0
2024-04-12 15:00:00,24.32,24.38,24.29,24.37,144103.0,24.1365,24.196,24.1067,24.1861,144103.0
2024-04-12 15:30:00,24.37,24.41,24.33,24.35,526490.0,24.1861,24.2258,24.1464,24.1663,526490.0
2024-04-15 09:30:00,24.58,24.75,24.45,24.67,198803.0,24.3945,24.5632,24.2655,24.4838,198803.0
2024-04-15 10:00:00,24.67,24.7,24.57,24.61,137649.0,24.4838,24.5136,24.3846,24.4243,137649.0
2024-04-15 10:30:00,24.6,24.65,24.57,24.59,62041.0,24.4144,24.464,24.3846,24.4044,62041.0
2024-04-15 11:00:00,24.59,24.61,24.51,24.53,59126.0,24.4044,24.4243,24.325,24.3449,59126.0
2024-04-15 11:30:00,24.54,24.57,24.48,24.55,50807.0,24.3548,24.3846,24.2953,24.3647,50807.0
2024-04-15 12:00:00,24.55,24.57,24.43,24.45,39477.0,24.3647,24.3846,24.2456,24.2655,39477.0
2024-04-15 12:30:00,24.45,24.49,24.43,24.48,32180.0,24.2655,24.3052,24.2456,24.2953,32180.0
2024-04-15 13:00:00,24.47,24.48,24.35,24.35,58157.0,24.2853,24.2953,24.1663,24.1663,58157.0
2024-04-15 13:30:00,24.35,24.39,24.3,24.36,122647.0,24.1663,24.206,24.1166,24.1762,122647.0
2024-04-15 14:00:00,24.36,24.37,24.27,24.27,47606.0,24.1762,24.1861,24.0869,24.0869,47606.0
2024-04-15 14:30:00,24.27,24.34,24.25,24.28,72022.0,24.0869,24.1563,24.067,24.0968,72022.0
2024-04-15 15:00:00,24.28,24.28,24.18,24.2,73481.0,24.0968,24.0968,23.9975,24.0174,73481.0
2024-04-15 15:30:00,24.2,24.31,24.19,24.27,329419.0,24.0174,24.1266,24.0075,24.0869,329419.0
2024-04-16 09:30:00,24.13,24.25,24.04,24.07,60888.0,23.9479,24.067,23.8586,23.8884,60888.0
2024-04-16 10:00:00,24.06,24.12,23.98,23.99,50821.0,23.8784,23.938,23.799,23.809,50821.0
2024-04-16 10:30:00,23.99,24.18,23.93,24.07,97682.0,23.809,23.9975,23.7494,23.8884,97682.0
2024-04-16 11:00:00,24.06,24.15,24.06,24.13,52381.0,23.8784,23.9678,23.8784,23.9479,52381.0
2024-04-16 11:30:00,24.13,24.18,24.09,24.12,22466.0,23.9479,23.9975,23.9082,23.938,22466.0
2024-04-16 12:00:00,24.11,24.19,24.08,24.18,27884.0,23.9281,24.0075,23.8983,23.9975,27884.0
2024-04-16 12:30:00,24.18,24.19,24.13,24.16,31189.0,23.9975,24.0075,23.9479,23.9777,31189.0
2024-04-16 13:00:00,24.16,24.19,24.12,24.16,42004.0,23.9777,24.0075,23.938,23.9777,42004.0
2024-04-16 13:30:00,24.16,24.21,24.07,24.14,104407.0,23.9777,24.0273,23.8884,23.9578,104407.0
2024-04-16 14:00:00,24.14,24.25,24.09,24.12,54755.0,23.9578,24.067,23.9082,23.938,54755.0
2024-04-16 14:30:00,24.13,24.26,24.12,24.25,52363.0,23.9479,24.0769,23.938,24.067,52363.0
2024-04-16 15:00:00,24.25,24.25,24.13,24.2,83026.0,24.067,24.067,23.9479,24.0174,83026.0
2024-04-16 15:30:00,24.19,24.19,24.08,24.09,251739.0,24.0075,24.0075,23.8983,23.9082,251739.0
2024-04-17 09:30:00,24.31,24.36,24.27,24.35,40808.0,24.1266,24.1762,24.0869,24.1663,40808.0
2024-04-17 10:00:00,24.34,24.36,24.27,24.32,45448.0,24.1563,24.1762,24.0869,24.1365,45448.0
2024-04-17 10:30:00,24.32,24.32,24.22,24.28,48393.0,24.1365,24.1365,24.0372,24.0968,48393.0
2024-04-17 11:00:00,24.28,24.32,24.2,24.22,34506.0,24.0968,24.1365,24.0174,24.0372,34506.0
2024-04-17 11:30:00,24.22,24.25,24.2,24.24,38570.0,24.0372,24.067,24.0174,24.0571,38570.0
2024-04-17 12:00:00,24.24,24.27,24.2,24.21,64683.0,24.0571,24.0869,24.0174,24.0273,64683.0
2024-04-17 12:30:00,24.21,24.24,24.18,24.21,79761.0,24.0273,24.0571,23.9975,24.0273,79761.0
2024-04-17 13:00:00,24.21,24.27,24.19,24.26,88239.0,24.0273,24.0869,24.0075,24.0769,88239.0
2024-04-17 13:30:00,24.27,24.3,24.23,24.3,44136.0,24.0869,24.1166,24.0472,24.1166,44136.0
2024-04-17 14:00:00,24.3,24.3,24.22,24.24,54146.0,24.1166,24.1166,24.0372,24.0571,54146.0
2024-04-17 14:30:00,24.25,24.32,24.22,24.23,55916.0,24.067,24.1365,24.0372,24.0472,55916.0
2024-04-17 15:00:00,24.23,24.24,24.16,24.18,59791.0,24.0472,24.0571,23.9777,23.9975,59791.0
2024-04-17 15:30:00,24.18,24.24,24.14,24.14,272021.0,23.9975,24.0571,23.9578,23.9578,272021.0
2024-04-18 09:30:00,24.31,24.35,24.15,24.23,59705.0,24.1266,24.1663,23.9678,24.0472,59705.0
2024-04-18 10:00:00,24.24,24.33,24.17,24.26,43648.0,24.0571,24.1464,23.9876,24.0769,43648.0
2024-04-18 10:30:00,24.28,24.32,24.25,24.26,26491.0,24.0968,24.1365,24.067,24.0769,26491.0
2024-04-18 11:00:00,24.27,24.29,24.22,24.23,26502.0,24.0869,24.1067,24.0372,24.0472,26502.0
2024-04-18 11:30:00,24.23,24.25,24.18,24.22,24481.0,24.0472,24.067,23.9975,24.0372,24481.0
2024-04-18 12:00:00,24.22,24.24,24.17,24.18,27767.0,24.0372,24.0571,23.9876,23.9975,27767.0
2024-04-18 12:30:00,24.19,24.19,24.11,24.11,30818.0,24.0075,24.0075,23.9281,23.9281,30818.0
2024-04-18 13:00:00,24.12,24.13,24.06,24.12,34663.0,23.938,23.9479,23.8784,23.938,34663.0
2024-04-18 13:30:00,24.12,24.12,24.03,24.07,26361.0,23.938,23.938,23.8487,23.8884,26361.0
2024-04-18 14:00:00,24.07,24.09,24.01,24.02,43146.0,23.8884,23.9082,23.8288,23.8387,43146.0
2024-04-18 14:30:00,24.03,24.05,23.98,24.01,30280.0,23.8487,23.8685,23.799,23.8288,30280.0
2024-04-18 15:00:00,24.01,24.1,24.0,24.1,52234.0,23.8288,23.9181,23.8189,23.9181,52234.0
2024-04-18 15:30:00,24.1,24.1,24.01,24.04,183263.0,23.9181,23.9181,23.8288,23.8586,183263.0
2024-04-19 09:30:00,24.03,24.1,24.0,24.06,116927.0,23.8487,23.9181,23.8189,23.8784,116927.0
2024-04-19 10:00:00,24.05,24.09,23.98,24.09,47806.0,23.8685,23.9082,23.799,23.9082,47806.0
2024-04-19 10:30:00,24.1,24.1,24.0,24.04,43844.0,23.9181,23.9181,23.8189,23.8586,43844.0
2024-04-19 11:00:00,24.03,24.06,24.01,24.02,26012.0,23.8487,23.8784,23.8288,23.8387,26012.0
2024-04-19 11:30:00,24.02,24.03,23.98,24.02,34551.0,23.8387,23.8487,23.799,23.8387,34551.0
2024-04-19 12:00:00,24.01,24.04,23.94,23.97,43273.0,23.8288,23.8586,23.7593,23.7891,43273.0
2024-04-19 12:30:00,23.98,24.09,23.96,24.07,31369.0,23.799,23.9082,23.7792,23.8884,31369.0
2024-04-19 13:00:00,24.07,24.09,24.05,24.05,22615.0,23.8884,23.9082,23.8685,23.8685,22615.0
2024-04-19 13:30:00,24.05,24.11,24.03,24.07,41379.0,23.8685,23.9281,23.8487,23.8884,41379.0
2024-04-19 14:00:00,24.06,24.06,24.0,24.0,47377.0,23.8784,23.8784,23.8189,23.8189,47377.0
2024-04-19 14:30:00,24.01,24.02,23.95,24.01,52496.0,23.8288,23.8387,23.7693,23.8288,52496.0
2024-04-19 15:00:00,24.01,24.05,23.97,24.03,77341.0,23.8288,23.8685,23.7891,23.8487,77341.0
2024-04-19 15:30:00,24.03,24.05,23.98,24.02,221474.0,23.8487,23.8685,23.799,23.8387,221474.0
2024-04-22 09:30:00,24.21,24.24,24.09,24.2,86985.0,24.0273,24.0571,23.9082,24.0174,86985.0
2024-04-22 10:00:00,24.2,24.27,24.15,24.21,40570.0,24.0174,24.0869,23.9678,24.0273,40570.0
2024-04-22 10:30:00,24.21,24.25,24.2,24.22,36347.0,24.0273,24.067,24.0174,24.0372,36347.0
2024-04-22 11:00:00,24.21,24.22,24.17,24.21,20979.0,24.0273,24.0372,23.9876,24.0273,20979.0
2024-04-22 11:30:00,24.21,24.24,24.17,24.21,31286.0,24.0273,24.0571,23.9876,24.0273,31286.0
2024-04-22 12:00:00,24.22,24.31,24.22,24.3,36946.0,24.0372,24.1266,24.0372,24.1166,36946.0
2024-04-22 12:30:00,24.29,24.4,24.29,24.39,29477.0,24.1067,24.2159,24.1067,24.206,29477.0
2024-04-22 13:00:00,24.39,24.43,24.38,24.43,88184.0,24.206,24.2456,24.196,24.2456,88184.0
2024-04-22 13:30:00,24.43,24.54,24.41,24.51,76075.0,24.2456,24.3548,24.2258,24.325,76075.0
2024-04-22 14:00:00,24.51,24.51,24.43,24.47,32614.0,24.325,24.325,24.2456,24.2853,32614.0
2024-04-22 14:30:00,24.47,24.5,24.41,24.44,45998.0,24.2853,24.3151,24.2258,24.2556,45998.0
2024-04-22 15:00:00,24.45,24.5,24.43,24.45,91745.0,24.2655,24.3151,24.2456,24.2655,91745.0
2024-04-22 15:30:00,24.44,24.47,24.39,24.43,395154.0,24.2556,24.2853,24.206,24.2456,395154.0
2024-04-23 09:30:00,24.48,24.66,24.48,24.65,58421.0,24.2953,24.4739,24.2953,24.464,58421.0
2024-04-23 10:00:00,24.65,24.68,24.57,24.68,45933.0,24.464,24.4938,24.3846,24.4938,45933.0
2024-04-23 10:30:00,24.68,24.73,24.61,24.64,31886.0,24.4938,24.5434,24.4243,24.4541,31886.0
2024-04-23 11:00:00,24.64,24.65,24.6,24.63,39076.0,24.4541,24.464,24.4144,24.4441,39076.0
2024-04-23 11:30:00,24.63,24.63,24.58,24.59,37401.0,24.4441,24.4441,24.3945,24.4044,37401.0
2024-04-23 12:00:00,24.58,24.63,24.58,24.63,17736.0,24.3945,24.4441,24.3945,24.4441,17736.0
2024-04-23 12:30:00,24.63,24.65,24.61,24.65,24848.0,24.4441,24.464,24.4243,24.464,24848.0
2024-04-23 13:00:00,24.65,24.68,24.62,24.64,25640.0,24.464,24.4938,24.4342,24.4541,25640.0
2024-04-23 13:30:00,24.65,24.67,24.63,24.65,22983.0,24.464,24.4838,24.4441,24.464,22983.0
2024-04-23 14:00:00,24.64,24.68,24.61,24.68,49523.0,24.4541,24.4938,24.4243,24.4938,49523.0
2024-04-23 14:30:00,24.68,24.68,24.63,24.65,33045.0,24.4938,24.4938,24.4441,24.464,33045.0
2024-04-23 15:00:00,24.65,24.71,24.64,24.69,38737.0,24.464,24.5235,24.4541,24.5037,38737.0
2024-04-23 15:30:00,24.68,24.71,24.58,24.62,231080.0,24.4938,24.5235,24.3945,24.4342,231080.0
2024-04-24 09:30:00,24.57,24.72,24.51,24.62,109898.0,24.3846,24.5335,24.325,24.4342,109898.0
2024-04-24 10:00:00,24.62,24.65,24.56,24.61,87615.0,24.4342,24.464,24.3747,24.4243,87615.0
2024-04-24 10:30:00,24.62,24.65,24.57,24.6,42831.0,24.4342,24.464,24.3846,24.4144,42831.0
2024-04-24 11:00:00,24.59,24.61,24.48,24.6,74902.0,24.4044,24.4243,24.2953,24.4144,74902.0
2024-04-24 11:30:00,24.59,24.63,24.52,24.55,75635.0,24.4044,24.4441,24.335,24.3647,75635.0
2024-04-24 12:00:00,24.55,24.6,24.54,24.6,34361.0,24.3647,24.4144,24.3548,24.4144,34361.0
2024-04-24 12:30:00,24.59,24.6,24.52,24.58,46316.0,24.4044,24.4144,24.335,24.3945,46316.0
2024-04-24 13:00:00,24.58,24.63,24.57,24.62,35792.0,24.3945,24.4441,24.3846,24.4342,35792.0
2024-04-24 13:30:00,24.63,24.65,24.59,24.64,47341.0,24.4441,24.464,24.4044,24.4541,47341.0
2024-04-24 14:00:00,24.65,24.65,24.57,24.6,30540.0,24.464,24.464,24.3846,24.4144,30540.0
2024-04-24 14:30:00,24.61,24.63,24.58,24.63,122973.0,24.4243,24.4441,24.3945,24.4441,122973.0
2024-04-24 15:00:00,24.63,24.63,24.54,24.57,50028.0,24.4441,24.4441,24.3548,24.3846,50028.0
2024-04-24 15:30:00,24.57,24.6,24.52,24.57,314505.0,24.3846,24.4144,24.335,24.3846,314505.0
2024-04-25 09:30:00,24.39,24.52,24.1,24.14,159196.0,24.206,24.335,23.9181,23.9578,159196.0
2024-04-25 10:00:00,24.14,24.22,24.08,24.17,87281.0,23.9578,24.0372,23.8983,23.9876,87281.0
2024-04-25 10:30:00,24.18,24.18,24.03,24.05,76903.0,23.9975,23.9975,23.8487,23.8685,76903.0
2024-04-25 11:00:00,24.05,24.1,23.98,24.1,56648.0,23.8685,23.9181,23.799,23.9181,56648.0
2024-04-25 11:30:00,24.1,24.16,24.07,24.16,46317.0,23.9181,23.9777,23.8884,23.9777,46317.0
2024-04-25 12:00:00,24.16,24.16,24.1,24.14,43159.0,23.9777,23.9777,23.9181,23.9578,43159.0
2024-04-25 12:30:00,24.15,24.21,24.13,24.18,36976.0,23.9678,24.0273,23.9479,23.9975,36976.0
2024-04-25 13:00:00,24.17,24.21,24.11,24.16,32204.0,23.9876,24.0273,23.9281,23.9777,32204.0
2024-04-25 13:30:00,24.17,24.27,24.16,24.25,44372.0,23.9876,24.0869,23.9777,24.067,44372.0
2024-04-25 14:00:00,24.24,24.27,24.21,24.21,60186.0,24.0571,24.0869,24.0273,24.0273,60186.0
2024-04-25 14:30:00,24.21,24.25,24.15,24.2,122036.0,24.0273,24.067,23.9678,24.0174,122036.0
2024-04-25 15:00:00,24.21,24.3,24.19,24.3,163056.0,24.0273,24.1166,24.0075,24.1166,163056.0
2024-04-25 15:30:00,24.29,24.32,24.19,24.23,370289.0,24.1067,24.1365,24.0075,24.0472,370289.0
2024-04-26 09:30:00,24.14,24.28,23.99,24.24,110168.0,23.9578,24.0968,23.809,24.0571,110168.0
2024-04-26 10:00:00,24.25,24.31,24.2,24.24,113007.0,24.067,24.1266,24.0174,24.0571,113007.0
2024-04-26 10:30:00,24.24,24.32,24.24,24.32,70880.0,24.0571,24.1365,24.0571,24.1365,70880.0
2024-04-26 11:00:00,24.32,24.32,24.2,24.21,64509.0,24.1365,24.1365,24.0174,24.0273,64509.0
2024-04-26 11:30:00,24.21,24.23,24.18,24.21,59079.0,24.0273,24.0472,23.9975,24.0273,59079.0
2024-04-26 12:00:00,24.21,24.28,24.2,24.22,79945.0,24.0273,24.0968,24.0174,24.0372,79945.0
2024-04-26 12:30:00,24.22,24.31,24.22,24.3,101825.0,24.0372,24.1266,24.0372,24.1166,101825.0
2024-04-26 13:00:00,24.3,24.31,24.25,24.28,76790.0,24.1166,24.1266,24.067,24.0968,76790.0
2024-04-26 13:30:00,24.28,24.3,24.22,24.23,52109.0,24.0968,24.1166,24.0372,24.0472,52109.0
2024-04-26 14:00:00,24.23,24.25,24.22,24.23,21324.0,24.0472,24.067,24.0372,24.0472,21324.0
2024-04-26 14:30:00,24.23,24.26,24.21,24.25,30122.0,24.0472,24.0769,24.0273,24.067,30122.0
2024-04-26 15:00:00,24.25,24.26,24.21,24.25,97236.0,24.067,24.0769,24.0273,24.067,97236.0
2024-04-26 15:30:00,24.25,24.3,24.21,24.22,268794.0,24.067,24.1166,24.0273,24.0372,268794.0
2024-04-29 09:30:00,24.34,24.48,24.28,24.43,115422.0,24.1563,24.2953,24.0968,24.2456,115422.0
2024-04-29 10:00:00,24.45,24.52,24.41,24.45,128442.0,24.2655,24.335,24.2258,24.2655,128442.0
2024-04-29 10:30:00,24.45,24.46,24.37,24.39,107561.0,24.2655,24.2754,24.1861,24.206,107561.0
2024-04-29 11:00:00,24.39,24.41,24.37,24.39,43080.0,24.206,24.2258,24.1861,24.206,43080.0
2024-04-29 11:30:00,24.39,24.43,24.35,24.38,54134.0,24.206,24.2456,24.1663,24.196,54134.0
2024-04-29 12:00:00,24.38,24.42,24.37,24.39,71712.0,24.196,24.2357,24.1861,24.206,71712.0
2024-04-29 12:30:00,24.39,24.43,24.36,24.37,55527.0,24.206,24.2456,24.1762,24.1861,55527.0
2024-04-29 13:00:00,24.38,24.41,24.37,24.39,36920.0,24.196,24.2258,24.1861,24.206,36920.0
2024-04-29 13:30:00,24.39,24.41,24.38,24.41,35597.0,24.206,24.2258,24.196,24.2258,35597.0
2024-04-29 14:00:00,24.4,24.4,24.33,24.34,60607.0,24.2159,24.2159,24.1464,24.1563,60607.0
2024-04-29 14:30:00,24.34,24.36,24.29,24.36,48197.0,24.1563,24.1762,24.1067,24.1762,48197.0
2024-04-29 15:00:00,24.36,24.36,24.23,24.24,110085.0,24.1762,24.1762,24.0472,24.0571,110085.0
2024-04-29 15:30:00,24.24,24.25,24.16,24.18,354033.0,24.0571,24.067,23.9777,23.9975,354033.0
2024-04-30 09:30:00,24.11,24.23,23.63,23.8,188091.0,23.9281,24.0472,23.4517,23.6204,188091.0
2024-04-30 10:00:00,23.8,23.9,23.72,23.75,105339.0,23.6204,23.7196,23.541,23.5708,105339.0
2024-04-30 10:30:00,23.75,23.87,23.73,23.87,118736.0,23.5708,23.6899,23.5509,23.6899,118736.0
2024-04-30 11:00:00,23.87,23.87,23.76,23.78,86029.0,23.6899,23.6899,23.5807,23.6006,86029.0
2024-04-30 11:30:00,23.78,23.83,23.73,23.83,78634.0,23.6006,23.6502,23.5509,23.6502,78634.0
2024-04-30 12:00:00,23.83,23.93,23.8,23.89,77716.0,23.6502,23.7494,23.6204,23.7097,77716.0
2024-04-30 12:30:00,23.88,23.89,23.81,23.82,171916.0,23.6998,23.7097,23.6303,23.6403,171916.0
2024-04-30 13:00:00,23.83,23.9,23.77,23.85,158618.0,23.6502,23.7196,23.5906,23.67,158618.0
2024-04-30 13:30:00,23.85,23.91,23.8,23.91,116337.0,23.67,23.7296,23.6204,23.7296,116337.0
2024-04-30 14:00:00,23.91,23.93,23.83,23.86,134233.0,23.7296,23.7494,23.6502,23.6799,134233.0
2024-04-30 14:30:00,23.86,23.88,23.82,23.86,126353.0,23.6799,23.6998,23.6403,23.6799,126353.0
2024-04-30 15:00:00,23.86,23.89,23.83,23.87,179844.0,23.6799,23.7097,23.6502,23.6899,179844.0
2024-04-30 15:30:00,23.87,23.92,23.78,23.79,1286046.0,23.6899,23.7395,23.6006,23.6105,1286046.0
2024-05-01 09:30:00,23.71,23.9,23.69,23.8,165793.0,23.5311,23.7196,23.5112,23.6204,165793.0
2024-05-01 10:00:00,23.8,23.86,23.71,23.79,130918.0,23.6204,23.6799,23.5311,23.6105,130918.0
2024-05-01 10:30:00,23.79,23.82,23.76,23.77,80949.0,23.6105,23.6403,23.5807,23.5906,80949.0
2024-05-01 11:00:00,23.76,23.78,23.73,23.75,94897.0,23.5807,23.6006,23.5509,23.5708,94897.0
2024-05-01 11:30:00,23.75,23.76,23.7,23.73,48050.0,23.5708,23.5807,23.5212,23.5509,48050.0
2024-05-01 12:00:00,23.72,23.77,23.71,23.77,68864.0,23.541,23.5906,23.5311,23.5906,68864.0
2024-05-01 12:30:00,23.76,23.76,23.7,23.73,49472.0,23.5807,23.5807,23.5212,23.5509,49472.0
2024-05-01 13:00:00,23.73,23.73,23.69,23.73,31301.0,23.5509,23.5509,23.5112,23.5509,31301.0
2024-05-01 13:30:00,23.73,23.77,23.72,23.73,50605.0,23.5509,23.5906,23.541,23.5509,50605.0
2024-05-01 14:00:00,23.73,23.83,23.73,23.83,71995.0,23.5509,23.6502,23.5509,23.6502,71995.0
2024-05-01 14:30:00,23.83,24.1,23.72,24.03,237889.0,23.6502,23.9181,23.541,23.8487,237889.0
2024-05-01 15:00:00,24.04,24.06,23.93,23.96,379547.0,23.8586,23.8784,23.7494,23.7792,379547.0
2024-05-01 15:30:00,23.96,23.98,23.82,23.82,599854.0,23.7792,23.799,23.6403,23.6403,599854.0
2024-05-02 09:30:00,23.93,24.03,23.86,23.89,104873.0,23.7494,23.8487,23.6799,23.7097,104873.0
2024-05-02 10:00:00,23.9,23.9,23.73,23.89,87439.0,23.7196,23.7196,23.5509,23.7097,87439.0
2024-05-02 10:30:00,23.89,23.94,23.83,23.93,84460.0,23.7097,23.7593,23.6502,23.7494,84460.0
2024-05-02 11:00:00,23.93,23.98,23.87,23.89,92993.0,23.7494,23.799,23.6899,23.7097,92993.0
2024-05-02 11:30:00,23.89,24.0,23.87,23.97,66221.0,23.7097,23.8189,23.6899,23.7891,66221.0
2024-05-02 12:00:00,23.98,23.98,23.92,23.95,84669.0,23.799,23.799,23.7395,23.7693,84669.0
2024-05-02 12:30:00,23.95,24.02,23.91,23.99,50838.0,23.7693,23.8387,23.7296,23.809,50838.0
2024-05-02 13:00:00,24.0,24.02,23.94,24.0,94431.0,23.8189,23.8387,23.7593,23.8189,94431.0
2024-05-02 13:30:00,23.99,24.01,23.95,23.98,120364.0,23.809,23.8288,23.7693,23.799,120364.0
2024-05-02 14:00:00,23.98,24.05,23.98,24.04,61325.0,23.799,23.8685,23.799,23.8586,61325.0
2024-05-02 14:30:00,24.04,24.07,24.01,24.03,235907.0,23.8586,23.8884,23.8288,23.8487,235907.0
2024-05-02 15:00:00,24.03,24.03,23.91,23.98,202663.0,23.8487,23.8487,23.7296,23.799,202663.0
2024-05-02 15:30:00,23.98,23.99,23.93,23.98,522189.0,23.799,23.809,23.7494,23.799,522189.0
2024-05-03 09:30:00,24.17,24.39,24.17,24.36,101548.0,23.9876,24.206,23.9876,24.1762,101548.0
2024-05-03 10:00:00,24.37,24.42,24.24,24.4,205802.0,24.1861,24.2357,24.0571,24.2159,205802.0
2024-05-03 10:30:00,24.4,24.43,24.31,24.37,144300.0,24.2159,24.2456,24.1266,24.1861,144300.0
2024-05-03 11:00:00,24.38,24.47,24.37,24.44,50101.0,24.196,24.2853,24.1861,24.2556,50101.0
2024-05-03 11:30:00,24.45,24.45,24.38,24.4,41419.0,24.2655,24.2655,24.196,24.2159,41419.0
2024-05-03 12:00:00,24.39,24.44,24.39,24.42,74198.0,24.206,24.2556,24.206,24.2357,74198.0
2024-05-03 12:30:00,24.42,24.5,24.42,24.46,70656.0,24.2357,24.3151,24.2357,24.2754,70656.0
2024-05-03 13:00:00,24.47,24.48,24.4,24.41,49281.0,24.2853,24.2953,24.2159,24.2258,49281.0
2024-05-03 13:30:00,24.41,24.5,24.4,24.48,45227.0,24.2258,24.3151,24.2159,24.2953,45227.0
2024-05-03 14:00:00,24.47,24.5,24.45,24.47,57323.0,24.2853,24.3151,24.2655,24.2853,57323.0
2024-05-03 14:30:00,24.47,24.49,24.44,24.45,72077.0,24.2853,24.3052,24.2556,24.2655,72077.0
2024-05-03 15:00:00,24.44,24.53,24.43,24.51,161060.0,24.2556,24.3449,24.2456,24.325,161060.0
2024-05-03 15:30:00,24.5,24.51,24.43,24.46,521222.0,24.3151,24.325,24.2456,24.2754,521222.0
2024-05-06 09:30:00,24.53,24.63,24.35,24.41,204359.0,24.3449,24.4441,24.1663,24.2258,204359.0
2024-05-06 10:00:00,24.42,24.46,24.37,24.46,78499.0,24.2357,24.2754,24.1861,24.2754,78499.0
2024-05-06 10:30:00,24.45,24.52,24.44,24.51,161502.0,24.2655,24.335,24.2556,24.325,161502.0
2024-05-06 11:00:00,24.51,24.53,24.29,24.3,244317.0,24.325,24.3449,24.1067,24.1166,244317.0
2024-05-06 11:30:00,24.3,24.34,24.28,24.31,57735.0,24.1166,24.1563,24.0968,24.1266,57735.0
2024-05-06 12:00:00,24.31,24.31,24.22,24.25,45696.0,24.1266,24.1266,24.0372,24.067,45696.0
2024-05-06 12:30:00,24.26,24.38,24.25,24.38,51999.0,24.0769,24.196,24.067,24.196,51999.0
2024-05-06 13:00:00,24.38,24.44,24.36,24.37,82197.0,24.196,24.2556,24.1762,24.1861,82197.0
2024-05-06 13:30:00,24.37,24.48,24.36,24.45,83175.0,24.1861,24.2953,24.1762,24.2655,83175.0
2024-05-06 14:00:00,24.45,24.52,24.44,24.52,82143.0,24.2655,24.335,24.2556,24.335,82143.0
2024-05-06 14:30:00,24.52,24.54,24.48,24.53,144080.0,24.335,24.3548,24.2953,24.3449,144080.0
2024-05-06 15:00:00,24.53,24.56,24.45,24.46,109180.0,24.3449,24.3747,24.2655,24.2754,109180.0
2024-05-06 15:30:00,24.46,24.57,24.44,24.56,503508.0,24.2754,24.3846,24.2556,24.3747,503508.0
2024-05-07 09:30:00,24.78,24.83,24.4,24.65,565559.0,24.593,24.6426,24.2159,24.464,565559.0
2024-05-07 10:00:00,24.64,24.66,24.55,24.6,202515.0,24.4541,24.4739,24.3647,24.4144,202515.0
2024-05-07 10:30:00,24.6,24.61,24.55,24.59,92943.0,24.4144,24.4243,24.3647,24.4044,92943.0
2024-05-07 11:00:00,24.59,24.7,24.58,24.69,412030.0,24.4044,24.5136,24.3945,24.5037,412030.0
2024-05-07 11:30:00,24.69,24.72,24.46,24.48,567781.0,24.5037,24.5335,24.2754,24.2953,567781.0
2024-05-07 12:00:00,24.48,24.58,24.45,24.52,122787.0,24.2953,24.3945,24.2655,24.335,122787.0
2024-05-07 12:30:00,24.52,24.52,24.3,24.34,176953.0,24.335,24.335,24.1166,24.1563,176953.0
2024-05-07 13:00:00,24.34,24.42,24.32,24.42,83193.0,24.1563,24.2357,24.1365,24.2357,83193.0
2024-05-07 13:30:00,24.42,24.43,24.35,24.4,166289.0,24.2357,24.2456,24.1663,24.2159,166289.0
2024-05-07 14:00:00,24.41,24.48,24.4,24.42,123518.0,24.2258,24.2953,24.2159,24.2357,123518.0
2024-05-07 14:30:00,24.42,24.49,24.4,24.42,291922.0,24.2357,24.3052,24.2159,24.2357,291922.0
2024-05-07 15:00:00,24.43,24.51,24.41,24.48,153597.0,24.2456,24.325,24.2258,24.2953,153597.0
2024-05-07 15:30:00,24.48,24.5,24.4,24.41,511655.0,24.2953,24.3151,24.2159,24.2258,511655.0
2024-05-08 09:30:00,24.2,24.31,24.02,24.21,151347.0,24.0174,24.1266,23.8387,24.0273,151347.0
2024-05-08 10:00:00,24.2,24.31,24.17,24.23,249907.0,24.0174,24.1266,23.9876,24.0472,249907.0
2024-05-08 10:30:00,24.23,24.25,24.17,24.18,209823.0,24.0472,24.067,23.9876,23.9975,209823.0
2024-05-08 11:00:00,24.17,24.26,24.15,24.22,229090.0,23.9876,24.0769,23.9678,24.0372,229090.0
2024-05-08 11:30:00,24.22,24.24,24.13,24.14,145355.0,24.0372,24.0571,23.9479,23.9578,145355.0
2024-05-08 12:00:00,24.14,24.16,24.08,24.09,468487.0,23.9578,23.9777,23.8983,23.9082,468487.0
2024-05-08 12:30:00,24.1,24.1,23.99,24.03,329701.0,23.9181,23.9181,23.809,23.8487,329701.0
2024-05-08 13:00:00,24.03,24.07,23.98,24.01,336695.0,23.8487,23.8884,23.799,23.8288,336695.0
2024-05-08 13:30:00,24.01,24.05,23.98,24.02,161555.0,23.8288,23.8685,23.799,23.8387,161555.0
2024-05-08 14:00:00,24.03,24.14,24.02,24.09,193730.0,23.8487,23.9578,23.8387,23.9082,193730.0
2024-05-08 14:30:00,24.09,24.1,23.99,24.04,213180.0,23.9082,23.9181,23.809,23.8586,213180.0
2024-05-08 15:00:00,24.04,24.09,24.04,24.05,358075.0,23.8586,23.9082,23.8586,23.8685,358075.0
2024-05-08 15:30:00,24.05,24.14,24.02,24.13,977176.0,23.8685,23.9578,23.8387,23.9479,977176.0
2024-05-09 09:30:00,23.15,24.1,22.65,24.0,753732.0,22.9753,23.9181,22.4791,23.8189,753732.0
2024-05-09 10:00:00,23.99,24.37,23.95,24.33,746052.0,23.809,24.1861,23.7693,24.1464,746052.0
2024-05-09 10:30:00,24.33,24.79,24.32,24.73,749785.0,24.1464,24.6029,24.1365,24.5434,749785.0
2024-05-09 11:00:00,24.73,24.79,24.58,24.68,497612.0,24.5434,24.6029,24.3945,24.4938,497612.0
2024-05-09 11:30:00,24.69,24.79,24.54,24.67,353081.0,24.5037,24.6029,24.3548,24.4838,353081.0
2024-05-09 12:00:00,24.67,24.68,24.55,24.57,115476.0,24.4838,24.4938,24.3647,24.3846,115476.0
2024-05-09 12:30:00,24.57,24.62,24.53,24.55,136008.0,24.3846,24.4342,24.3449,24.3647,136008.0
2024-05-09 13:00:00,24.57,24.73,24.52,24.62,164011.0,24.3846,24.5434,24.335,24.4342,164011.0
2024-05-09 13:30:00,24.63,24.76,24.59,24.71,206659.0,24.4441,24.5732,24.4044,24.5235,206659.0
2024-05-09 14:00:00,24.71,24.77,24.7,24.76,182288.0,24.5235,24.5831,24.5136,24.5732,182288.0
2024-05-09 14:30:00,24.76,24.78,24.69,24.78,226277.0,24.5732,24.593,24.5037,24.593,226277.0
2024-05-09 15:00:00,24.78,24.92,24.72,24.89,592267.0,24.593,24.732,24.5335,24.7022,592267.0
2024-05-09 15:30:00,24.89,24.91,24.7,24.77,1354568.0,24.7022,24.722,24.5136,24.5831,1354568.0
2024-05-10 09:30:00,24.8,25.06,24.59,24.81,321718.0,24.6129,24.8709,24.4044,24.6228,321718.0
2024-05-10 10:00:00,24.8,24.9,24.75,24.77,215025.0,24.6129,24.7121,24.5632,24.5831,215025.0
2024-05-10 10:30:00,24.77,24.84,24.73,24.8,188751.0,24.5831,24.6526,24.5434,24.6129,188751.0
2024-05-10 11:00:00,24.8,24.81,24.75,24.77,89446.0,24.6129,24.6228,24.5632,24.5831,89446.0
2024-05-10 11:30:00,24.77,25.01,24.76,24.96,309346.0,24.5831,24.8213,24.5732,24.7716,309346.0
2024-05-10 12:00:00,24.96,25.05,24.91,24.96,112257.0,24.7716,24.861,24.722,24.7716,112257.0
2024-05-10 12:30:00,24.96,24.98,24.88,24.89,93593.0,24.7716,24.7915,24.6923,24.7022,93593.0
2024-05-10 13:00:00,24.89,24.95,24.86,24.89,141537.0,24.7022,24.7617,24.6724,24.7022,141537.0
2024-05-10 13:30:00,24.89,24.96,24.88,24.95,149193.0,24.7022,24.7716,24.6923,24.7617,149193.0
2024-05-10 14:00:00,24.95,25.03,24.92,25.03,223439.0,24.7617,24.8411,24.732,24.8411,223439.0
2024-05-10 14:30:00,25.03,25.03,24.92,24.93,153702.0,24.8411,24.8411,24.732,24.7419,153702.0
2024-05-10 15:00:00,24.93,25.07,24.92,25.05,200427.0,24.7419,24.8808,24.732,24.861,200427.0
2024-05-10 15:30:00,25.05,25.06,24.98,25.02,787208.0,24.861,24.8709,24.7915,24.8312,787208.0
2024-05-13 09:30:00,25.2,25.47,25.09,25.42,151968.0,25.0098,25.2778,24.9007,25.2282,151968.0
2024-05-13 10:00:00,25.42,25.5,25.33,25.43,160285.0,25.2282,25.3076,25.1389,25.2381,160285.0
2024-05-13 10:30:00,25.43,25.45,25.3,25.36,77695.0,25.2381,25.258,25.1091,25.1686,77695.0
2024-05-13 11:00:00,25.37,25.38,25.3,25.35,135385.0,25.1786,25.1885,25.1091,25.1587,135385.0
2024-05-13 11:30:00,25.34,25.36,25.3,25.35,63158.0,25.1488,25.1686,25.1091,25.1587,63158.0
2024-05-13 12:00:00,25.36,25.41,25.32,25.4,110442.0,25.1686,25.2183,25.1289,25.2083,110442.0
2024-05-13 12:30:00,25.41,25.46,25.38,25.44,51030.0,25.2183,25.2679,25.1885,25.248,51030.0
2024-05-13 13:00:00,25.44,25.45,25.38,25.44,71246.0,25.248,25.258,25.1885,25.248,71246.0
2024-05-13 13:30:00,25.45,25.5,25.44,25.45,82094.0,25.258,25.3076,25.248,25.258,82094.0
2024-05-13 14:00:00,25.45,25.49,25.43,25.47,79505.0,25.258,25.2976,25.2381,25.2778,79505.0
2024-05-13 14:30:00,25.47,25.54,25.45,25.51,128103.0,25.2778,25.3473,25.258,25.3175,128103.0
2024-05-13 15:00:00,25.52,25.56,25.49,25.53,166692.0,25.3274,25.3671,25.2976,25.3373,166692.0
2024-05-13 15:30:00,25.53,25.53,25.42,25.47,636192.0,25.3373,25.3373,25.2282,25.2778,636192.0
2024-05-14 09:30:00,25.53,25.64,25.36,25.48,106762.0,25.3373,25.4465,25.1686,25.2877,106762.0
2024-05-14 10:00:00,25.49,25.55,25.42,25.53,92438.0,25.2976,25.3572,25.2282,25.3373,92438.0
2024-05-14 10:30:00,25.52,25.56,25.46,25.55,60880.0,25.3274,25.3671,25.2679,25.3572,60880.0
2024-05-14 11:00:00,25.56,25.58,25.52,25.55,62994.0,25.3671,25.387,25.3274,25.3572,62994.0
2024-05-14 11:30:00,25.54,25.61,25.48,25.61,101015.0,25.3473,25.4167,25.2877,25.4167,101015.0
2024-05-14 12:00:00,25.61,25.66,25.6,25.64,106482.0,25.4167,25.4664,25.4068,25.4465,106482.0
2024-05-14 12:30:00,25.64,25.65,25.54,25.6,80036.0,25.4465,25.4564,25.3473,25.4068,80036.0
2024-05-14 13:00:00,25.6,25.6,25.53,25.55,64105.0,25.4068,25.4068,25.3373,25.3572,64105.0
2024-05-14 13:30:00,25.55,25.62,25.55,25.55,64736.0,25.3572,25.4267,25.3572,25.3572,64736.0
2024-05-14 14:00:00,25.56,25.59,25.54,25.58,40229.0,25.3671,25.3969,25.3473,25.387,40229.0
2024-05-14 14:30:00,25.58,25.64,25.57,25.6,62979.0,25.387,25.4465,25.377,25.4068,62979.0
2024-05-14 15:00:00,25.6,25.61,25.52,25.54,118624.0,25.4068,25.4167,25.3274,25.3473,118624.0
2024-05-14 15:30:00,25.55,25.62,25.53,25.57,341604.0,25.3572,25.4267,25.3373,25.377,341604.0
2024-05-15 09:30:00,25.76,25.92,25.67,25.86,152131.0,25.5656,25.7244,25.4763,25.6649,152131.0
2024-05-15 10:00:00,25.86,25.99,25.84,25.92,118640.0,25.6649,25.7939,25.645,25.7244,118640.0
2024-05-15 10:30:00,25.92,25.96,25.87,25.89,106876.0,25.7244,25.7641,25.6748,25.6946,106876.0
2024-05-15 11:00:00,25.89,25.98,25.82,25.84,79029.0,25.6946,25.784,25.6252,25.645,79029.0
2024-05-15 11:30:00,25.84,25.87,25.8,25.87,54616.0,25.645,25.6748,25.6053,25.6748,54616.0
2024-05-15 12:00:00,25.87,25.87,25.84,25.86,37691.0,25.6748,25.6748,25.645,25.6649,37691.0
2024-05-15 12:30:00,25.87,25.91,25.86,25.91,29612.0,25.6748,25.7145,25.6649,25.7145,29612.0
2024-05-15 13:00:00,25.91,25.93,25.87,25.89,41374.0,25.7145,25.7343,25.6748,25.6946,41374.0
2024-05-15 13:30:00,25.89,25.96,25.89,25.96,65514.0,25.6946,25.7641,25.6946,25.7641,65514.0
2024-05-15 14:00:00,25.96,26.01,25.93,26.0,129244.0,25.7641,25.8137,25.7343,25.8038,129244.0
2024-05-15 14:30:00,26.0,26.02,25.97,26.02,67276.0,25.8038,25.8237,25.774,25.8237,67276.0
2024-05-15 15:00:00,26.02,26.06,26.0,26.0,148094.0,25.8237,25.8633,25.8038,25.8038,148094.0
2024-05-15 15:30:00,26.01,26.02,25.98,26.0,521462.0,25.8137,25.8237,25.784,25.8038,521462.0
2024-05-16 09:30:00,26.03,26.32,26.02,26.28,166165.0,25.8336,26.1214,25.8237,26.0817,166165.0
2024-05-16 10:00:00,26.27,26.33,26.19,26.33,174474.0,26.0718,26.1313,25.9924,26.1313,174474.0
2024-05-16 10:30:00,26.33,26.37,26.31,26.37,86125.0,26.1313,26.171,26.1115,26.171,86125.0
2024-05-16 11:00:00,26.37,26.46,26.36,26.44,100707.0,26.171,26.2603,26.1611,26.2405,100707.0
2024-05-16 11:30:00,26.43,26.49,26.4,26.47,71631.0,26.2306,26.2901,26.2008,26.2703,71631.0
2024-05-16 12:00:00,26.47,26.54,26.43,26.47,72141.0,26.2703,26.3397,26.2306,26.2703,72141.0
2024-05-16 12:30:00,26.46,26.47,26.34,26.35,29408.0,26.2603,26.2703,26.1412,26.1512,29408.0
2024-05-16 13:00:00,26.34,26.36,26.28,26.3,39298.0,26.1412,26.1611,26.0817,26.1015,39298.0
2024-05-16 13:30:00,26.3,26.31,26.22,26.27,51573.0,26.1015,26.1115,26.0221,26.0718,51573.0
2024-05-16 14:00:00,26.27,26.28,26.17,26.23,57088.0,26.0718,26.0817,25.9725,26.0321,57088.0
2024-05-16 14:30:00,26.22,26.27,26.2,26.25,56174.0,26.0221,26.0718,26.0023,26.0519,56174.0
2024-05-16 15:00:00,26.26,26.32,26.25,26.29,115758.0,26.0618,26.1214,26.0519,26.0916,115758.0
2024-05-16 15:30:00,26.3,26.35,26.26,26.3,376721.0,26.1015,26.1512,26.0618,26.1015,376721.0
2024-05-17 09:30:00,26.41,26.41,26.15,26.26,110301.0,26.2107,26.2107,25.9527,26.0618,110301.0
2024-05-17 10:00:00,26.27,26.28,26.18,26.28,59958.0,26.0718,26.0817,25.9824,26.0817,59958.0
2024-05-17 10:30:00,26.28,26.28,26.2,26.23,53221.0,26.0817,26.0817,26.0023,26.0321,53221.0
2024-05-17 11:00:00,26.22,26.3,26.22,26.23,94298.0,26.0221,26.1015,26.0221,26.0321,94298.0
2024-05-17 11:30:00,26.23,26.23,26.17,26.21,49389.0,26.0321,26.0321,25.9725,26.0122,49389.0
2024-05-17 12:00:00,26.21,26.23,26.17,26.18,40287.0,26.0122,26.0321,25.9725,25.9824,40287.0
2024-05-17 12:30:00,26.18,26.19,26.15,26.17,38079.0,25.9824,25.9924,25.9527,25.9725,38079.0
2024-05-17 13:00:00,26.17,26.19,26.12,26.19,56629.0,25.9725,25.9924,25.9229,25.9924,56629.0
2024-05-17 13:30:00,26.19,26.24,26.18,26.23,59521.0,25.9924,26.042,25.9824,26.0321,59521.0
2024-05-17 14:00:00,26.23,26.23,26.19,26.21,47603.0,26.0321,26.0321,25.9924,26.0122,47603.0
2024-05-17 14:30:00,26.22,26.26,26.21,26.26,46225.0,26.0221,26.0618,26.0122,26.0618,46225.0
2024-05-17 15:00:00,26.26,26.29,26.21,26.28,78610.0,26.0618,26.0916,26.0122,26.0817,78610.0
2024-05-17 15:30:00,26.28,26.31,26.24,26.3,304136.0,26.0817,26.1115,26.042,26.1015,304136.0
2024-05-20 09:30:00,26.29,26.36,26.24,26.34,60510.0,26.0916,26.1611,26.042,26.1412,60510.0
2024-05-20 10:00:00,26.33,26.33,26.21,26.27,50750.0,26.1313,26.1313,26.0122,26.0718,50750.0
2024-05-20 10:30:00,26.27,26.31,26.25,26.3,35261.0,26.0718,26.1115,26.0519,26.1015,35261.0
2024-05-20 11:00:00,26.3,26.32,26.26,26.3,33430.0,26.1015,26.1214,26.0618,26.1015,33430.0
2024-05-20 11:30:00,26.3,26.32,26.22,26.25,56972.0,26.1015,26.1214,26.0221,26.0519,56972.0
2024-05-20 12:00:00,26.25,26.28,26.23,26.27,49075.0,26.0519,26.0817,26.0321,26.0718,49075.0
2024-05-20 12:30:00,26.28,26.3,26.26,26.28,40376.0,26.0817,26.1015,26.0618,26.0817,40376.0
2024-05-20 13:00:00,26.28,26.32,26.26,26.29,49006.0,26.0817,26.1214,26.0618,26.0916,49006.0
2024-05-20 13:30:00,26.29,26.32,26.27,26.3,51808.0,26.0916,26.1214,26.0718,26.1015,51808.0
2024-05-20 14:00:00,26.3,26.33,26.27,26.33,43363.0,26.1015,26.1313,26.0718,26.1313,43363.0
2024-05-20 14:30:00,26.33,26.36,26.32,26.36,45813.0,26.1313,26.1611,26.1214,26.1611,45813.0
2024-05-20 15:00:00,26.35,26.37,26.32,26.34,64253.0,26.1512,26.171,26.1214,26.1412,64253.0
2024-05-20 15:30:00,26.34,26.44,26.33,26.43,279760.0,26.1412,26.2405,26.1313,26.2306,279760.0
2024-05-21 09:30:00,26.37,26.46,26.24,26.36,65634.0,26.171,26.2603,26.042,26.1611,65634.0
2024-05-21 10:00:00,26.38,26.41,26.34,26.35,41853.0,26.1809,26.2107,26.1412,26.1512,41853.0
2024-05-21 10:30:00,26.34,26.34,26.27,26.29,35369.0,26.1412,26.1412,26.0718,26.0916,35369.0
2024-05-21 11:00:00,26.29,26.31,26.25,26.26,26709.0,26.0916,26.1115,26.0519,26.0618,26709.0
2024-05-21 11:30:00,26.26,26.3,26.18,26.18,43778.0,26.0618,26.1015,25.9824,25.9824,43778.0
2024-05-21 12:00:00,26.18,26.2,26.16,26.19,47760.0,25.9824,26.0023,25.9626,25.9924,47760.0
2024-05-21 12:30:00,26.19,26.21,26.17,26.19,27608.0,25.9924,26.0122,25.9725,25.9924,27608.0
2024-05-21 13:00:00,26.19,26.26,26.18,26.26,65341.0,25.9924,26.0618,25.9824,26.0618,65341.0
2024-05-21 13:30:00,26.25,26.3,26.25,26.27,48461.0,26.0519,26.1015,26.0519,26.0718,48461.0
2024-05-21 14:00:00,26.27,26.3,26.26,26.28,44666.0,26.0718,26.1015,26.0618,26.0817,44666.0
2024-05-21 14:30:00,26.27,26.29,26.2,26.21,93699.0,26.0718,26.0916,26.0023,26.0122,93699.0
2024-05-21 15:00:00,26.21,26.29,26.2,26.28,61293.0,26.0122,26.0916,26.0023,26.0817,61293.0
2024-05-21 15:30:00,26.28,26.32,26.24,26.31,237091.0,26.0817,26.1214,26.042,26.1115,237091.0
2024-05-22 09:30:00,26.17,26.33,26.17,26.23,75750.0,25.9725,26.1313,25.9725,26.0321,75750.0
2024-05-22 10:00:00,26.23,26.31,26.2,26.21,84656.0,26.0321,26.1115,26.0023,26.0122,84656.0
2024-05-22 10:30:00,26.2,26.23,26.17,26.21,36277.0,26.0023,26.0321,25.9725,26.0122,36277.0
2024-05-22 11:00:00,26.21,26.26,26.2,26.25,46641.0,26.0122,26.0618,26.0023,26.0519,46641.0
2024-05-22 11:30:00,26.25,26.27,26.21,26.26,39244.0,26.0519,26.0718,26.0122,26.0618,39244.0
2024-05-22 12:00:00,26.26,26.27,26.23,26.24,31151.0,26.0618,26.0718,26.0321,26.042,31151.0
2024-05-22 12:30:00,26.24,26.25,26.15,26.16,32451.0,26.042,26.0519,25.9527,25.9626,32451.0
2024-05-22 13:00:00,26.15,26.19,26.11,26.19,78024.0,25.9527,25.9924,25.913,25.9924,78024.0
2024-05-22 13:30:00,26.19,26.24,26.18,26.21,43445.0,25.9924,26.042,25.9824,26.0122,43445.0
2024-05-22 14:00:00,26.21,26.21,26.05,26.05,104503.0,26.0122,26.0122,25.8534,25.8534,104503.0
2024-05-22 14:30:00,26.05,26.11,26.03,26.09,88572.0,25.8534,25.913,25.8336,25.8931,88572.0
2024-05-22 15:00:00,26.09,26.11,26.03,26.04,192327.0,25.8931,25.913,25.8336,25.8435,192327.0
2024-05-22 15:30:00,26.04,26.05,25.94,25.94,457426.0,25.8435,25.8534,25.7443,25.7443,457426.0
2024-05-23 09:30:00,26.51,26.66,26.2,26.56,489149.0,26.31,26.4588,26.0023,26.3596,489149.0
2024-05-23 10:00:00,26.55,26.56,26.29,26.32,199968.0,26.3497,26.3596,26.0916,26.1214,199968.0
2024-05-23 10:30:00,26.33,26.35,26.14,26.19,177324.0,26.1313,26.1512,25.9427,25.9924,177324.0
2024-05-23 11:00:00,26.19,26.31,26.18,26.3,103207.0,25.9924,26.1115,25.9824,26.1015,103207.0
2024-05-23 11:30:00,26.31,26.32,26.24,26.3,55670.0,26.1115,26.1214,26.042,26.1015,55670.0
2024-05-23 12:00:00,26.29,26.31,26.14,26.17,84515.0,26.0916,26.1115,25.9427,25.9725,84515.0
2024-05-23 12:30:00,26.18,26.2,26.07,26.13,119175.0,25.9824,26.0023,25.8733,25.9328,119175.0
2024-05-23 13:00:00,26.13,26.16,26.08,26.12,66518.0,25.9328,25.9626,25.8832,25.9229,66518.0
2024-05-23 13:30:00,26.12,26.12,25.96,25.96,76811.0,25.9229,25.9229,25.7641,25.7641,76811.0
2024-05-23 14:00:00,25.96,25.97,25.85,25.88,66099.0,25.7641,25.774,25.6549,25.6847,66099.0
2024-05-23 14:30:00,25.88,25.89,25.83,25.87,78855.0,25.6847,25.6946,25.6351,25.6748,78855.0
2024-05-23 15:00:00,25.87,25.93,25.84,25.89,86654.0,25.6748,25.7343,25.645,25.6946,86654.0
2024-05-23 15:30:00,25.88,25.93,25.84,25.89,289826.0,25.6847,25.7343,25.645,25.6946,289826.0
2024-05-24 09:30:00,25.98,26.31,25.88,26.26,141039.0,25.784,26.1115,25.6847,26.0618,141039.0
2024-05-24 10:00:00,26.27,26.43,26.27,26.42,61714.0,26.0718,26.2306,26.0718,26.2206,61714.0
2024-05-24 10:30:00,26.42,26.49,26.39,26.49,64966.0,26.2206,26.2901,26.1909,26.2901,64966.0
2024-05-24 11:00:00,26.49,26.55,26.48,26.54,50671.0,26.2901,26.3497,26.2802,26.3397,50671.0
2024-05-24 11:30:00,26.54,26.57,26.49,26.55,78681.0,26.3397,26.3695,26.2901,26.3497,78681.0
2024-05-24 12:00:00,26.55,26.63,26.53,26.61,53993.0,26.3497,26.429,26.3298,26.4092,53993.0
2024-05-24 12:30:00,26.61,26.63,26.57,26.59,41510.0,26.4092,26.429,26.3695,26.3893,41510.0
2024-05-24 13:00:00,26.59,26.71,26.58,26.7,47887.0,26.3893,26.5084,26.3794,26.4985,47887.0
2024-05-24 13:30:00,26.69,26.69,26.62,26.64,39424.0,26.4886,26.4886,26.4191,26.439,39424.0
2024-05-24 14:00:00,26.64,26.71,26.64,26.68,59350.0,26.439,26.5084,26.439,26.4787,59350.0
2024-05-24 14:30:00,26.68,26.71,26.66,26.68,54120.0,26.4787,26.5084,26.4588,26.4787,54120.0
2024-05-24 15:00:00,26.68,26.73,26.65,26.68,96960.0,26.4787,26.5283,26.4489,26.4787,96960.0
2024-05-24 15:30:00,26.68,26.8,26.67,26.75,414806.0,26.4787,26.5978,26.4687,26.5481,414806.0
2024-05-28 09:30:00,26.77,26.94,26.58,26.59,86097.0,26.568,26.7367,26.3794,26.3893,86097.0
2024-05-28 10:00:00,26.6,26.79,26.55,26.72,57083.0,26.3993,26.5878,26.3497,26.5184,57083.0
2024-05-28 10:30:00,26.72,26.74,26.66,26.71,75339.0,26.5184,26.5382,26.4588,26.5084,75339.0
2024-05-28 11:00:00,26.71,26.8,26.69,26.71,84805.0,26.5084,26.5978,26.4886,26.5084,84805.0
2024-05-28 11:30:00,26.7,26.81,26.68,26.78,64320.0,26.4985,26.6077,26.4787,26.5779,64320.0
2024-05-28 12:00:00,26.78,26.82,26.75,26.8,46342.0,26.5779,26.6176,26.5481,26.5978,46342.0
2024-05-28 12:30:00,26.8,26.87,26.79,26.87,73654.0,26.5978,26.6672,26.5878,26.6672,73654.0
2024-05-28 13:00:00,26.87,26.9,26.79,26.8,114198.0,26.6672,26.697,26.5878,26.5978,114198.0
2024-05-28 13:30:00,26.8,26.81,26.71,26.77,88513.0,26.5978,26.6077,26.5084,26.568,88513.0
2024-05-28 14:00:00,26.76,26.77,26.67,26.68,73540.0,26.5581,26.568,26.4687,26.4787,73540.0
2024-05-28 14:30:00,26.68,26.68,26.59,26.63,71820.0,26.4787,26.4787,26.3893,26.429,71820.0
2024-05-28 15:00:00,26.63,26.71,26.62,26.69,91234.0,26.429,26.5084,26.4191,26.4886,91234.0
2024-05-28 15:30:00,26.69,26.79,26.62,26.64,608963.0,26.4886,26.5878,26.4191,26.439,608963.0
2024-05-29 09:30:00,26.39,26.52,26.39,26.46,71642.0,26.1909,26.3199,26.1909,26.2603,71642.0
2024-05-29 10:00:00,26.45,26.74,26.41,26.69,412402.0,26.2504,26.5382,26.2107,26.4886,412402.0
2024-05-29 10:30:00,26.69,26.72,26.61,26.64,65901.0,26.4886,26.5184,26.4092,26.439,65901.0
2024-05-29 11:00:00,26.63,26.64,26.57,26.59,39556.0,26.429,26.439,26.3695,26.3893,39556.0
2024-05-29 11:30:00,26.58,26.59,26.54,26.58,40013.0,26.3794,26.3893,26.3397,26.3794,40013.0
2024-05-29 12:00:00,26.57,26.62,26.52,26.61,38308.0,26.3695,26.4191,26.3199,26.4092,38308.0
2024-05-29 12:30:00,26.61,26.67,26.59,26.66,37174.0,26.4092,26.4687,26.3893,26.4588,37174.0
2024-05-29 13:00:00,26.66,26.67,26.59,26.62,44329.0,26.4588,26.4687,26.3893,26.4191,44329.0
2024-05-29 13:30:00,26.62,26.66,26.58,26.64,27352.0,26.4191,26.4588,26.3794,26.439,27352.0
2024-05-29 14:00:00,26.64,26.64,26.56,26.59,45465.0,26.439,26.439,26.3596,26.3893,45465.0
2024-05-29 14:30:00,26.6,26.61,26.56,26.58,53938.0,26.3993,26.4092,26.3596,26.3794,53938.0
2024-05-29 15:00:00,26.58,26.6,26.55,26.56,77383.0,26.3794,26.3993,26.3497,26.3596,77383.0
2024-05-29 15:30:00,26.55,26.65,26.54,26.65,306802.0,26.3497,26.4489,26.3397,26.4489,306802.0
2024-05-30 09:30:00,26.7,26.77,26.52,26.65,55246.0,26.4985,26.568,26.3199,26.4489,55246.0
2024-05-30 10:00:00,26.66,26.75,26.59,26.66,68549.0,26.4588,26.5481,26.3893,26.4588,68549.0
2024-05-30 10:30:00,26.66,26.76,26.63,26.75,71657.0,26.4588,26.5581,26.429,26.5481,71657.0
2024-05-30 11:00:00,26.75,26.82,26.72,26.8,60235.0,26.5481,26.6176,26.5184,26.5978,60235.0
2024-05-30 11:30:00,26.81,26.84,26.69,26.71,59925.0,26.6077,26.6375,26.4886,26.5084,59925.0
2024-05-30 12:00:00,26.71,26.79,26.71,26.78,37804.0,26.5084,26.5878,26.5084,26.5779,37804.0
2024-05-30 12:30:00,26.78,26.81,26.77,26.79,41296.0,26.5779,26.6077,26.568,26.5878,41296.0
2024-05-30 13:00:00,26.79,26.82,26.73,26.79,96644.0,26.5878,26.6176,26.5283,26.5878,96644.0
2024-05-30 13:30:00,26.79,26.81,26.74,26.76,35629.0,26.5878,26.6077,26.5382,26.5581,35629.0
2024-05-30 14:00:00,26.76,26.78,26.71,26.76,48098.0,26.5581,26.5779,26.5084,26.5581,48098.0
2024-05-30 14:30:00,26.76,26.79,26.73,26.77,63917.0,26.5581,26.5878,26.5283,26.568,63917.0
2024-05-30 15:00:00,26.77,26.83,26.76,26.83,86705.0,26.568,26.6275,26.5581,26.6275,86705.0
2024-05-30 15:30:00,26.83,26.96,26.79,26.93,423688.0,26.6275,26.7566,26.5878,26.7268,423688.0
2024-05-31 09:30:00,26.81,27.15,26.74,26.96,115299.0,26.6077,26.9451,26.5382,26.7566,115299.0
2024-05-31 10:00:00,26.96,27.06,26.89,26.95,106997.0,26.7566,26.8558,26.6871,26.7466,106997.0
2024-05-31 10:30:00,26.95,26.95,26.81,26.9,146291.0,26.7466,26.7466,26.6077,26.697,146291.0
2024-05-31 11:00:00,26.89,26.92,26.83,26.87,66755.0,26.6871,26.7169,26.6275,26.6672,66755.0
2024-05-31 11:30:00,26.87,26.92,26.83,26.88,74473.0,26.6672,26.7169,26.6275,26.6772,74473.0
2024-05-31 12:00:00,26.88,26.88,26.8,26.86,70280.0,26.6772,26.6772,26.5978,26.6573,70280.0
2024-05-31 12:30:00,26.85,26.87,26.81,26.86,37588.0,26.6474,26.6672,26.6077,26.6573,37588.0
2024-05-31 13:00:00,26.87,26.91,26.85,26.91,52856.0,26.6672,26.7069,26.6474,26.7069,52856.0
2024-05-31 13:30:00,26.91,26.94,26.89,26.93,88278.0,26.7069,26.7367,26.6871,26.7268,88278.0
2024-05-31 14:00:00,26.93,26.97,26.91,26.92,63493.0,26.7268,26.7665,26.7069,26.7169,63493.0
2024-05-31 14:30:00,26.92,26.97,26.91,26.93,54232.0,26.7169,26.7665,26.7069,26.7268,54232.0
2024-05-31 15:00:00,26.92,27.07,26.87,27.03,203391.0,26.7169,26.8657,26.6672,26.826,203391.0
2024-05-31 15:30:00,27.02,27.21,26.98,27.2,623838.0,26.8161,27.0047,26.7764,26.9947,623838.0
2024-06-03 09:30:00,27.39,27.47,27.09,27.14,118202.0,27.1833,27.2627,26.8856,26.9352,118202.0
2024-06-03 10:00:00,27.15,27.34,27.13,27.21,109989.0,26.9451,27.1337,26.9253,27.0047,109989.0
2024-06-03 10:30:00,27.21,27.28,27.2,27.24,88131.0,27.0047,27.0741,26.9947,27.0344,88131.0
2024-06-03 11:00:00,27.23,27.42,27.21,27.39,73826.0,27.0245,27.2131,27.0047,27.1833,73826.0
2024-06-03 11:30:00,27.39,27.42,27.29,27.32,54958.0,27.1833,27.2131,27.0841,27.1138,54958.0
2024-06-03 12:00:00,27.32,27.33,27.17,27.21,51650.0,27.1138,27.1238,26.965,27.0047,51650.0
2024-06-03 12:30:00,27.2,27.24,27.17,27.21,41005.0,26.9947,27.0344,26.965,27.0047,41005.0
2024-06-03 13:00:00,27.21,27.26,27.17,27.26,55637.0,27.0047,27.0543,26.965,27.0543,55637.0
2024-06-03 13:30:00,27.26,27.29,27.25,27.26,44291.0,27.0543,27.0841,27.0444,27.0543,44291.0
2024-06-03 14:00:00,27.27,27.33,27.26,27.26,67039.0,27.0642,27.1238,27.0543,27.0543,67039.0
2024-06-03 14:30:00,27.27,27.36,27.27,27.35,59090.0,27.0642,27.1535,27.0642,27.1436,59090.0
2024-06-03 15:00:00,27.36,27.37,27.33,27.36,59582.0,27.1535,27.1635,27.1238,27.1535,59582.0
2024-06-03 15:30:00,27.35,27.38,27.28,27.31,356832.0,27.1436,27.1734,27.0741,27.1039,356832.0
2024-06-04 09:30:00,27.19,27.36,27.05,27.25,69068.0,26.9848,27.1535,26.8459,27.0444,69068.0
2024-06-04 10:00:00,27.26,27.4,27.25,27.3,102155.0,27.0543,27.1932,27.0444,27.094,102155.0
2024-06-04 10:30:00,27.32,27.41,27.24,27.26,190522.0,27.1138,27.2032,27.0344,27.0543,190522.0
2024-06-04 11:00:00,27.26,27.35,27.26,27.3,73704.0,27.0543,27.1436,27.0543,27.094,73704.0
2024-06-04 11:30:00,27.3,27.31,27.22,27.3,88076.0,27.094,27.1039,27.0146,27.094,88076.0
2024-06-04 12:00:00,27.3,27.32,27.26,27.32,39455.0,27.094,27.1138,27.0543,27.1138,39455.0
2024-06-04 12:30:00,27.32,27.39,27.31,27.39,27134.0,27.1138,27.1833,27.1039,27.1833,27134.0
2024-06-04 13:00:00,27.39,27.42,27.34,27.42,30614.0,27.1833,27.2131,27.1337,27.2131,30614.0
2024-06-04 13:30:00,27.42,27.44,27.37,27.39,196975.0,27.2131,27.2329,27.1635,27.1833,196975.0
2024-06-04 14:00:00,27.38,27.45,27.32,27.42,246455.0,27.1734,27.2429,27.1138,27.2131,246455.0
2024-06-04 14:30:00,27.42,27.45,27.36,27.38,157661.0,27.2131,27.2429,27.1535,27.1734,157661.0
2024-06-04 15:00:00,27.38,27.38,27.28,27.3,74289.0,27.1734,27.1734,27.0741,27.094,74289.0
2024-06-04 15:30:00,27.3,27.36,27.21,27.22,489809.0,27.094,27.1535,27.0047,27.0146,489809.0
2024-06-05 09:30:00,27.25,27.39,27.16,27.38,109516.0,27.0444,27.1833,26.955,27.1734,109516.0
2024-06-05 10:00:00,27.37,27.47,27.27,27.46,90354.0,27.1635,27.2627,27.0642,27.2528,90354.0
2024-06-05 10:30:00,27.47,27.56,27.44,27.47,58028.0,27.2627,27.352,27.2329,27.2627,58028.0
2024-06-05 11:00:00,27.46,27.61,27.42,27.52,98970.0,27.2528,27.4017,27.2131,27.3123,98970.0
2024-06-05 11:30:00,27.52,27.62,27.52,27.62,66515.0,27.3123,27.4116,27.3123,27.4116,66515.0
2024-06-05 12:00:00,27.62,27.62,27.52,27.52,53525.0,27.4116,27.4116,27.3123,27.3123,53525.0
2024-06-05 12:30:00,27.53,27.63,27.52,27.6,52066.0,27.3223,27.4215,27.3123,27.3917,52066.0
2024-06-05 13:00:00,27.6,27.6,27.5,27.55,45312.0,27.3917,27.3917,27.2925,27.3421,45312.0
2024-06-05 13:30:00,27.55,27.64,27.54,27.64,78405.0,27.3421,27.4314,27.3322,27.4314,78405.0
2024-06-05 14:00:00,27.63,27.71,27.62,27.7,73744.0,27.4215,27.5009,27.4116,27.491,73744.0
2024-06-05 14:30:00,27.69,27.76,27.69,27.75,43585.0,27.481,27.5505,27.481,27.5406,43585.0
2024-06-05 15:00:00,27.75,27.81,27.72,27.75,121687.0,27.5406,27.6001,27.5108,27.5406,121687.0
2024-06-05 15:30:00,27.74,27.92,27.73,27.91,383642.0,27.5307,27.7093,27.5207,27.6994,383642.0
2024-06-06 09:30:00,27.81,27.88,27.71,27.8,132770.0,27.6001,27.6696,27.5009,27.5902,132770.0
2024-06-06 10:00:00,27.81,27.81,27.66,27.75,103214.0,27.6001,27.6001,27.4513,27.5406,103214.0
2024-06-06 10:30:00,27.75,27.79,27.69,27.76,66330.0,27.5406,27.5803,27.481,27.5505,66330.0
2024-06-06 11:00:00,27.76,27.78,27.67,27.68,96394.0,27.5505,27.5704,27.4612,27.4711,96394.0
2024-06-06 11:30:00,27.68,27.78,27.67,27.76,59123.0,27.4711,27.5704,27.4612,27.5505,59123.0
2024-06-06 12:00:00,27.75,27.77,27.68,27.71,60374.0,27.5406,27.5604,27.4711,27.5009,60374.0
2024-06-06 12:30:00,27.71,27.76,27.68,27.74,43291.0,27.5009,27.5505,27.4711,27.5307,43291.0
2024-06-06 13:00:00,27.74,27.84,27.73,27.84,40010.0,27.5307,27.6299,27.5207,27.6299,40010.0
2024-06-06 13:30:00,27.84,27.92,27.83,27.87,82415.0,27.6299,27.7093,27.62,27.6597,82415.0
2024-06-06 14:00:00,27.88,27.88,27.76,27.8,100551.0,27.6696,27.6696,27.5505,27.5902,100551.0
2024-06-06 14:30:00,27.8,27.81,27.72,27.8,40594.0,27.5902,27.6001,27.5108,27.5902,40594.0
2024-06-06 15:00:00,27.8,27.85,27.76,27.84,102008.0,27.5902,27.6398,27.5505,27.6299,102008.0
2024-06-06 15:30:00,27.84,27.85,27.69,27.71,489352.0,27.6299,27.6398,27.481,27.5009,489352.0
2024-06-07 09:30:00,27.61,27.61,27.42,27.5,110737.0,27.4017,27.4017,27.2131,27.2925,110737.0
2024-06-07 10:00:00,27.5,27.5,27.35,27.36,174634.0,27.2925,27.2925,27.1436,27.1535,174634.0
2024-06-07 10:30:00,27.36,27.47,27.31,27.32,126730.0,27.1535,27.2627,27.1039,27.1138,126730.0
2024-06-07 11:00:00,27.32,27.34,27.26,27.3,194884.0,27.1138,27.1337,27.0543,27.094,194884.0
2024-06-07 11:30:00,27.32,27.33,27.21,27.28,92151.0,27.1138,27.1238,27.0047,27.0741,92151.0
2024-06-07 12:00:00,27.28,27.31,27.19,27.21,164988.0,27.0741,27.1039,26.9848,27.0047,164988.0
2024-06-07 12:30:00,27.21,27.26,27.16,27.18,130197.0,27.0047,27.0543,26.955,26.9749,130197.0
2024-06-07 13:00:00,27.18,27.22,27.13,27.15,125023.0,26.9749,27.0146,26.9253,26.9451,125023.0
2024-06-07 13:30:00,27.15,27.32,27.15,27.29,167162.0,26.9451,27.1138,26.9451,27.0841,167162.0
2024-06-07 14:00:00,27.29,27.29,27.12,27.18,91227.0,27.0841,27.0841,26.9153,26.9749,91227.0
2024-06-07 14:30:00,27.17,27.21,27.16,27.18,91054.0,26.965,27.0047,26.955,26.9749,91054.0
2024-06-07 15:00:00,27.18,27.22,27.15,27.21,114809.0,26.9749,27.0146,26.9451,27.0047,114809.0
2024-06-07 15:30:00,27.21,27.31,27.16,27.18,391982.0,27.0047,27.1039,26.955,26.9749,391982.0
2024-06-10 09:30:00,27.07,27.18,26.98,27.06,75698.0,26.8657,26.9749,26.7764,26.8558,75698.0
2024-06-10 10:00:00,27.07,27.1,27.01,27.06,38880.0,26.8657,26.8955,26.8062,26.8558,38880.0
2024-06-10 10:30:00,27.07,27.12,27.05,27.07,45788.0,26.8657,26.9153,26.8459,26.8657,45788.0
2024-06-10 11:00:00,27.07,27.07,27.01,27.02,21867.0,26.8657,26.8657,26.8062,26.8161,21867.0
2024-06-10 11:30:00,27.02,27.08,27.0,27.07,27128.0,26.8161,26.8757,26.7963,26.8657,27128.0
2024-06-10 12:00:00,27.08,27.11,27.02,27.08,31607.0,26.8757,26.9054,26.8161,26.8757,31607.0
2024-06-10 12:30:00,27.08,27.1,27.06,27.1,20951.0,26.8757,26.8955,26.8558,26.8955,20951.0
2024-06-10 13:00:00,27.1,27.15,27.06,27.13,36758.0,26.8955,26.9451,26.8558,26.9253,36758.0
2024-06-10 13:30:00,27.12,27.2,27.11,27.18,32172.0,26.9153,26.9947,26.9054,26.9749,32172.0
2024-06-10 14:00:00,27.19,27.21,27.16,27.17,24363.0,26.9848,27.0047,26.955,26.965,24363.0
2024-06-10 14:30:00,27.18,27.21,27.17,27.19,31396.0,26.9749,27.0047,26.965,26.9848,31396.0
2024-06-10 15:00:00,27.19,27.21,27.15,27.21,42221.0,26.9848,27.0047,26.9451,27.0047,42221.0
2024-06-10 15:30:00,27.2,27.25,27.15,27.21,313834.0,26.9947,27.0444,26.9451,27.0047,313834.0
2024-06-11 09:30:00,27.09,27.21,27.08,27.18,68342.0,26.8856,27.0047,26.8757,26.9749,68342.0
2024-06-11 10:00:00,27.16,27.22,27.15,27.18,43174.0,26.955,27.0146,26.9451,26.9749,43174.0
2024-06-11 10:30:00,27.18,27.25,27.16,27.21,43860.0,26.9749,27.0444,26.955,27.0047,43860.0
2024-06-11 11:00:00,27.21,27.26,27.17,27.25,23388.0,27.0047,27.0543,26.965,27.0444,23388.0
2024-06-11 11:30:00,27.24,27.32,27.22,27.3,30482.0,27.0344,27.1138,27.0146,27.094,30482.0
2024-06-11 12:00:00,27.28,27.31,27.26,27.31,18349.0,27.0741,27.1039,27.0543,27.1039,18349.0
2024-06-11 12:30:00,27.31,27.36,27.31,27.34,19478.0,27.1039,27.1535,27.1039,27.1337,19478.0
2024-06-11 13:00:00,27.33,27.36,27.27,27.3,24657.0,27.1238,27.1535,27.0642,27.094,24657.0
2024-06-11 13:30:00,27.29,27.41,27.29,27.41,50447.0,27.0841,27.2032,27.0841,27.2032,50447.0
2024-06-11 14:00:00,27.41,27.42,27.35,27.4,48106.0,27.2032,27.2131,27.1436,27.1932,48106.0
2024-06-11 14:30:00,27.39,27.41,27.32,27.36,43034.0,27.1833,27.2032,27.1138,27.1535,43034.0
2024-06-11 15:00:00,27.36,27.45,27.35,27.44,96714.0,27.1535,27.2429,27.1436,27.2329,96714.0
2024-06-11 15:30:00,27.44,27.44,27.3,27.36,309040.0,27.2329,27.2329,27.094,27.1535,309040.0
2024-06-12 09:30:00,27.63,27.74,27.54,27.56,45878.0,27.4215,27.5307,27.3322,27.352,45878.0
2024-06-12 10:00:00,27.53,27.67,27.52,27.67,25660.0,27.3223,27.4612,27.3123,27.4612,25660.0
2024-06-12 10:30:00,27.66,27.73,27.56,27.57,22486.0,27.4513,27.5207,27.352,27.362,22486.0
2024-06-12 11:00:00,27.57,27.61,27.53,27.59,17052.0,27.362,27.4017,27.3223,27.3818,17052.0
2024-06-12 11:30:00,27.58,27.61,27.57,27.61,21253.0,27.3719,27.4017,27.362,27.4017,21253.0
2024-06-12 12:00:00,27.59,27.64,27.57,27.63,14852.0,27.3818,27.4314,27.362,27.4215,14852.0
2024-06-12 12:30:00,27.63,27.66,27.62,27.65,18585.0,27.4215,27.4513,27.4116,27.4414,18585.0
2024-06-12 13:00:00,27.65,27.66,27.59,27.6,14121.0,27.4414,27.4513,27.3818,27.3917,14121.0
2024-06-12 13:30:00,27.59,27.6,27.54,27.56,42210.0,27.3818,27.3917,27.3322,27.352,42210.0
2024-06-12 14:00:00,27.55,27.56,27.42,27.55,57014.0,27.3421,27.352,27.2131,27.3421,57014.0
2024-06-12 14:30:00,27.55,27.58,27.43,27.5,45571.0,27.3421,27.3719,27.223,27.2925,45571.0
2024-06-12 15:00:00,27.51,27.57,27.44,27.44,80366.0,27.3024,27.362,27.2329,27.2329,80366.0
2024-06-12 15:30:00,27.43,27.58,27.42,27.55,210412.0,27.223,27.3719,27.2131,27.3421,210412.0
2024-06-13 09:30:00,27.45,27.45,27.13,27.17,56777.0,27.2429,27.2429,26.9253,26.965,56777.0
2024-06-13 10:00:00,27.16,27.2,27.02,27.03,62322.0,26.955,26.9947,26.8161,26.826,62322.0
2024-06-13 10:30:00,27.03,27.1,27.0,27.1,42109.0,26.826,26.8955,26.7963,26.8955,42109.0
2024-06-13 11:00:00,27.1,27.13,27.04,27.13,76094.0,26.8955,26.9253,26.836,26.9253,76094.0
2024-06-13 11:30:00,27.13,27.16,27.09,27.14,18133.0,26.9253,26.955,26.8856,26.9352,18133.0
2024-06-13 12:00:00,27.13,27.15,27.1,27.11,19391.0,26.9253,26.9451,26.8955,26.9054,19391.0
2024-06-13 12:30:00,27.11,27.18,27.11,27.18,13113.0,26.9054,26.9749,26.9054,26.9749,13113.0
2024-06-13 13:00:00,27.18,27.25,27.17,27.19,24440.0,26.9749,27.0444,26.965,26.9848,24440.0
2024-06-13 13:30:00,27.18,27.18,27.14,27.15,22277.0,26.9749,26.9749,26.9352,26.9451,22277.0
2024-06-13 14:00:00,27.14,27.22,27.13,27.21,34190.0,26.9352,27.0146,26.9253,27.0047,34190.0
2024-06-13 14:30:00,27.21,27.23,27.18,27.21,23604.0,27.0047,27.0245,26.9749,27.0047,23604.0
2024-06-13 15:00:00,27.21,27.26,27.2,27.22,29810.0,27.0047,27.0543,26.9947,27.0146,29810.0
2024-06-13 15:30:00,27.21,27.25,27.18,27.19,176725.0,27.0047,27.0444,26.9749,26.9848,176725.0
2024-06-14 09:30:00,27.02,27.11,26.96,27.02,33708.0,26.8161,26.9054,26.7566,26.8161,33708.0
2024-06-14 10:00:00,27.02,27.02,26.87,26.89,65837.0,26.8161,26.8161,26.6672,26.6871,65837.0
2024-06-14 10:30:00,26.89,26.91,26.84,26.91,51534.0,26.6871,26.7069,26.6375,26.7069,51534.0
2024-06-14 11:00:00,26.91,26.91,26.79,26.85,171069.0,26.7069,26.7069,26.5878,26.6474,171069.0
2024-06-14 11:30:00,26.85,26.89,26.77,26.8,101577.0,26.6474,26.6871,26.568,26.5978,101577.0
2024-06-14 12:00:00,26.79,26.89,26.79,26.86,62126.0,26.5878,26.6871,26.5878,26.6573,62126.0
2024-06-14 12:30:00,26.86,26.89,26.84,26.87,97972.0,26.6573,26.6871,26.6375,26.6672,97972.0
2024-06-14 13:00:00,26.86,26.96,26.86,26.92,105157.0,26.6573,26.7566,26.6573,26.7169,105157.0
2024-06-14 13:30:00,26.92,26.99,26.9,26.95,106841.0,26.7169,26.7863,26.697,26.7466,106841.0
2024-06-14 14:00:00,26.95,26.97,26.92,26.95,370702.0,26.7466,26.7665,26.7169,26.7466,370702.0
2024-06-14 14:30:00,26.95,27.06,26.94,27.06,54913.0,26.7466,26.8558,26.7367,26.8558,54913.0
2024-06-14 15:00:00,27.07,27.16,27.06,27.14,81415.0,26.8657,26.955,26.8558,26.9352,81415.0
2024-06-14 15:30:00,27.14,27.16,27.04,27.08,239916.0,26.9352,26.955,26.836,26.8757,239916.0
2024-06-17 09:30:00,27.06,27.08,26.89,26.97,57339.0,26.8558,26.8757,26.6871,26.7665,57339.0
2024-06-17 10:00:00,26.96,26.98,26.88,26.97,51635.0,26.7566,26.7764,26.6772,26.7665,51635.0
2024-06-17 10:30:00,26.98,27.02,26.89,26.91,55566.0,26.7764,26.8161,26.6871,26.7069,55566.0
2024-06-17 11:00:00,26.91,26.97,26.9,26.95,22837.0,26.7069,26.7665,26.697,26.7466,22837.0
2024-06-17 11:30:00,26.94,26.99,26.93,26.95,20851.0,26.7367,26.7863,26.7268,26.7466,20851.0
2024-06-17 12:00:00,26.95,27.07,26.94,27.07,30664.0,26.7466,26.8657,26.7367,26.8657,30664.0
2024-06-17 12:30:00,27.07,27.07,27.0,27.02,24247.0,26.8657,26.8657,26.7963,26.8161,24247.0
2024-06-17 13:00:00,27.02,27.04,26.96,26.96,50874.0,26.8161,26.836,26.7566,26.7566,50874.0
2024-06-17 13:30:00,26.96,26.99,26.91,26.95,42189.0,26.7566,26.7863,26.7069,26.7466,42189.0
2024-06-17 14:00:00,26.95,26.96,26.89,26.91,77473.0,26.7466,26.7566,26.6871,26.7069,77473.0
2024-06-17 14:30:00,26.92,26.93,26.89,26.89,43027.0,26.7169,26.7268,26.6871,26.6871,43027.0
2024-06-17 15:00:00,26.89,26.91,26.83,26.85,68699.0,26.6871,26.7069,26.6275,26.6474,68699.0
2024-06-17 15:30:00,26.84,26.88,26.73,26.88,315155.0,26.6375,26.6772,26.5283,26.6772,315155.0
2024-06-18 09:30:00,26.8,27.04,26.6,27.0,51797.0,26.5978,26.836,26.3993,26.7963,51797.0
2024-06-18 10:00:00,27.0,27.06,26.94,26.96,28191.0,26.7963,26.8558,26.7367,26.7566,28191.0
2024-06-18 10:30:00,26.96,27.05,26.91,26.96,147827.0,26.7566,26.8459,26.7069,26.7566,147827.0
2024-06-18 11:00:00,26.95,27.0,26.92,27.0,18666.0,26.7466,26.7963,26.7169,26.7963,18666.0
2024-06-18 11:30:00,27.0,27.09,26.99,27.09,24117.0,26.7963,26.8856,26.7863,26.8856,24117.0
2024-06-18 12:00:00,27.1,27.12,27.06,27.07,31349.0,26.8955,26.9153,26.8558,26.8657,31349.0
2024-06-18 12:30:00,27.05,27.05,26.99,27.03,46797.0,26.8459,26.8459,26.7863,26.826,46797.0
2024-06-18 13:00:00,27.02,27.08,26.99,27.07,28914.0,26.8161,26.8757,26.7863,26.8657,28914.0
2024-06-18 13:30:00,27.07,27.1,27.04,27.05,153517.0,26.8657,26.8955,26.836,26.8459,153517.0
2024-06-18 14:00:00,27.06,27.12,27.03,27.08,42260.0,26.8558,26.9153,26.826,26.8757,42260.0
2024-06-18 14:30:00,27.08,27.08,27.04,27.08,35813.0,26.8757,26.8757,26.836,26.8757,35813.0
2024-06-18 15:00:00,27.08,27.08,27.02,27.03,70250.0,26.8757,26.8757,26.8161,26.826,70250.0
2024-06-18 15:30:00,27.02,27.09,27.0,27.03,387103.0,26.8161,26.8856,26.7963,26.826,387103.0
2024-06-20 09:30:00,26.92,27.14,26.9,27.01,125679.0,26.7169,26.9352,26.697,26.8062,125679.0
2024-06-20 10:00:00,27.02,27.22,27.02,27.2,83384.0,26.8161,27.0146,26.8161,26.9947,83384.0
2024-06-20 10:30:00,27.2,27.2,27.09,27.1,44477.0,26.9947,26.9947,26.8856,26.8955,44477.0
2024-06-20 11:00:00,27.1,27.11,27.05,27.07,41278.0,26.8955,26.9054,26.8459,26.8657,41278.0
2024-06-20 11:30:00,27.07,27.07,27.0,27.01,24492.0,26.8657,26.8657,26.7963,26.8062,24492.0
2024-06-20 12:00:00,27.01,27.01,26.91,26.92,47345.0,26.8062,26.8062,26.7069,26.7169,47345.0
2024-06-20 12:30:00,26.92,26.93,26.89,26.91,32435.0,26.7169,26.7268,26.6871,26.7069,32435.0
2024-06-20 13:00:00,26.9,26.9,26.84,26.87,35788.0,26.697,26.697,26.6375,26.6672,35788.0
2024-06-20 13:30:00,26.87,26.88,26.83,26.87,71530.0,26.6672,26.6772,26.6275,26.6672,71530.0
2024-06-20 14:00:00,26.87,26.96,26.87,26.94,90640.0,26.6672,26.7566,26.6672,26.7367,90640.0
2024-06-20 14:30:00,26.94,26.94,26.89,26.89,50901.0,26.7367,26.7367,26.6871,26.6871,50901.0
2024-06-20 15:00:00,26.89,26.98,26.84,26.98,65194.0,26.6871,26.7764,26.6375,26.7764,65194.0
2024-06-20 15:30:00,26.97,26.97,26.86,26.91,346906.0,26.7665,26.7665,26.6573,26.7069,346906.0
2024-06-21 09:30:00,27.01,27.05,26.6,26.76,414876.0,26.8062,26.8459,26.3993,26.5581,414876.0
2024-06-21 10:00:00,26.76,26.96,26.76,26.94,83584.0,26.5581,26.7566,26.5581,26.7367,83584.0
2024-06-21 10:30:00,26.93,26.93,26.87,26.89,32384.0,26.7268,26.7268,26.6672,26.6871,32384.0
2024-06-21 11:00:00,26.88,26.93,26.87,26.89,27268.0,26.6772,26.7268,26.6672,26.6871,27268.0
2024-06-21 11:30:00,26.89,26.91,26.81,26.83,79015.0,26.6871,26.7069,26.6077,26.6275,79015.0
2024-06-21 12:00:00,26.83,26.89,26.79,26.88,66846.0,26.6275,26.6871,26.5878,26.6772,66846.0
2024-06-21 12:30:00,26.89,26.91,26.88,26.89,28794.0,26.6871,26.7069,26.6772,26.6871,28794.0
2024-06-21 13:00:00,26.89,26.92,26.83,26.83,43600.0,26.6871,26.7169,26.6275,26.6275,43600.0
2024-06-21 13:30:00,26.83,26.88,26.82,26.88,40137.0,26.6275,26.6772,26.6176,26.6772,40137.0
2024-06-21 14:00:00,26.87,26.89,26.85,26.87,52556.0,26.6672,26.6871,26.6474,26.6672,52556.0
2024-06-21 14:30:00,26.88,26.97,26.87,26.95,79443.0,26.6772,26.7665,26.6672,26.7466,79443.0
2024-06-21 15:00:00,26.95,26.99,26.92,26.99,105022.0,26.7466,26.7863,26.7169,26.7863,105022.0
2024-06-21 15:30:00,26.99,27.13,26.85,26.85,2124842.0,26.7863,26.9253,26.6474,26.6474,2124842.0
2024-06-24 09:30:00,26.96,27.34,26.91,27.06,191477.0,26.7566,27.1337,26.7069,26.8558,191477.0
2024-06-24 10:00:00,27.06,27.31,27.06,27.22,179237.0,26.8558,27.1039,26.8558,27.0146,179237.0
2024-06-24 10:30:00,27.23,27.33,27.18,27.3,80070.0,27.0245,27.1238,26.9749,27.094,80070.0
2024-06-24 11:00:00,27.3,27.39,27.3,27.39,88086.0,27.094,27.1833,27.094,27.1833,88086.0
2024-06-24 11:30:00,27.39,27.44,27.32,27.42,45164.0,27.1833,27.2329,27.1138,27.2131,45164.0
2024-06-24 12:00:00,27.42,27.5,27.4,27.44,50350.0,27.2131,27.2925,27.1932,27.2329,50350.0
2024-06-24 12:30:00,27.44,27.45,27.38,27.39,71907.0,27.2329,27.2429,27.1734,27.1833,71907.0
2024-06-24 13:00:00,27.39,27.43,27.34,27.42,51141.0,27.1833,27.223,27.1337,27.2131,51141.0
2024-06-24 13:30:00,27.41,27.42,27.36,27.38,48311.0,27.2032,27.2131,27.1535,27.1734,48311.0
2024-06-24 14:00:00,27.37,27.45,27.34,27.45,168247.0,27.1635,27.2429,27.1337,27.2429,168247.0
2024-06-24 14:30:00,27.45,27.49,27.43,27.48,42173.0,27.2429,27.2826,27.223,27.2726,42173.0
2024-06-24 15:00:00,27.47,27.49,27.42,27.46,55906.0,27.2627,27.2826,27.2131,27.2528,55906.0
2024-06-24 15:30:00,27.47,27.53,27.45,27.5,485010.0,27.2627,27.3223,27.2429,27.2925,485010.0
2024-06-25 09:30:00,27.52,27.61,27.38,27.51,60480.0,27.3123,27.4017,27.1734,27.3024,60480.0
2024-06-25 10:00:00,27.52,27.54,27.39,27.4,51739.0,27.3123,27.3322,27.1833,27.1932,51739.0
2024-06-25 10:30:00,27.4,27.43,27.36,27.43,56273.0,27.1932,27.223,27.1535,27.223,56273.0
2024-06-25 11:00:00,27.43,27.52,27.39,27.5,82406.0,27.223,27.3123,27.1833,27.2925,82406.0
2024-06-25 11:30:00,27.5,27.54,27.48,27.53,60848.0,27.2925,27.3322,27.2726,27.3223,60848.0
2024-06-25 12:00:00,27.53,27.59,27.5,27.58,46281.0,27.3223,27.3818,27.2925,27.3719,46281.0
2024-06-25 12:30:00,27.58,27.66,27.51,27.65,79791.0,27.3719,27.4513,27.3024,27.4414,79791.0
2024-06-25 13:00:00,27.64,27.65,27.57,27.62,67466.0,27.4314,27.4414,27.362,27.4116,67466.0
2024-06-25 13:30:00,27.62,27.71,27.62,27.71,66937.0,27.4116,27.5009,27.4116,27.5009,66937.0
2024-06-25 14:00:00,27.71,27.73,27.65,27.67,59309.0,27.5009,27.5207,27.4414,27.4612,59309.0
2024-06-25 14:30:00,27.67,27.74,27.66,27.71,108005.0,27.4612,27.5307,27.4513,27.5009,108005.0
2024-06-25 15:00:00,27.71,27.76,27.69,27.74,88286.0,27.5009,27.5505,27.481,27.5307,88286.0
2024-06-25 15:30:00,27.75,27.89,27.72,27.87,446235.0,27.5406,27.6795,27.5108,27.6597,446235.0
2024-06-26 09:30:00,27.82,27.99,27.68,27.79,105640.0,27.6101,27.7788,27.4711,27.5803,105640.0
2024-06-26 10:00:00,27.8,27.88,27.78,27.81,83799.0,27.5902,27.6696,27.5704,27.6001,83799.0
2024-06-26 10:30:00,27.82,27.82,27.74,27.8,54391.0,27.6101,27.6101,27.5307,27.5902,54391.0
2024-06-26 11:00:00,27.8,27.86,27.7,27.83,51246.0,27.5902,27.6498,27.491,27.62,51246.0
2024-06-26 11:30:00,27.83,27.95,27.81,27.85,48777.0,27.62,27.7391,27.6001,27.6398,48777.0
2024-06-26 12:00:00,27.85,27.92,27.84,27.89,40817.0,27.6398,27.7093,27.6299,27.6795,40817.0
2024-06-26 12:30:00,27.88,27.89,27.8,27.81,35512.0,27.6696,27.6795,27.5902,27.6001,35512.0
2024-06-26 13:00:00,27.82,27.85,27.78,27.84,58000.0,27.6101,27.6398,27.5704,27.6299,58000.0
2024-06-26 13:30:00,27.84,27.84,27.77,27.78,34737.0,27.6299,27.6299,27.5604,27.5704,34737.0
2024-06-26 14:00:00,27.78,27.83,27.77,27.79,50977.0,27.5704,27.62,27.5604,27.5803,50977.0
2024-06-26 14:30:00,27.79,27.83,27.77,27.83,53383.0,27.5803,27.62,27.5604,27.62,53383.0
2024-06-26 15:00:00,27.83,27.84,27.8,27.82,51551.0,27.62,27.6299,27.5902,27.6101,51551.0
2024-06-26 15:30:00,27.82,27.9,27.77,27.87,271916.0,27.6101,27.6895,27.5604,27.6597,271916.0
2024-06-27 09:30:00,27.88,27.92,27.63,27.68,44058.0,27.6696,27.7093,27.4215,27.4711,44058.0
2024-06-27 10:00:00,27.68,27.72,27.66,27.71,46176.0,27.4711,27.5108,27.4513,27.5009,46176.0
2024-06-27 10:30:00,27.7,27.71,27.65,27.68,34870.0,27.491,27.5009,27.4414,27.4711,34870.0
2024-06-27 11:00:00,27.68,27.72,27.66,27.66,34482.0,27.4711,27.5108,27.4513,27.4513,34482.0
2024-06-27 11:30:00,27.66,27.72,27.64,27.7,32940.0,27.4513,27.5108,27.4314,27.491,32940.0
2024-06-27 12:00:00,27.71,27.74,27.69,27.74,17795.0,27.5009,27.5307,27.481,27.5307,17795.0
2024-06-27 12:30:00,27.74,27.75,27.7,27.75,21046.0,27.5307,27.5406,27.491,27.5406,21046.0
2024-06-27 13:00:00,27.74,27.76,27.71,27.74,70223.0,27.5307,27.5505,27.5009,27.5307,70223.0
2024-06-27 13:30:00,27.74,27.8,27.7,27.75,189315.0,27.5307,27.5902,27.491,27.5406,189315.0
2024-06-27 14:00:00,27.75,27.76,27.7,27.73,79690.0,27.5406,27.5505,27.491,27.5207,79690.0
2024-06-27 14:30:00,27.73,27.73,27.67,27.7,152950.0,27.5207,27.5207,27.4612,27.491,152950.0
2024-06-27 15:00:00,27.7,27.76,27.69,27.72,195394.0,27.491,27.5505,27.481,27.5108,195394.0
2024-06-27 15:30:00,27.72,27.74,27.63,27.7,369328.0,27.5108,27.5307,27.4215,27.491,369328.0
2024-06-28 09:30:00,27.65,27.86,27.65,27.72,49888.0,27.4414,27.6498,27.4414,27.5108,49888.0
2024-06-28 10:00:00,27.73,27.91,27.72,27.91,115197.0,27.5207,27.6994,27.5108,27.6994,115197.0
2024-06-28 10:30:00,27.91,27.94,27.8,27.8,52894.0,27.6994,27.7292,27.5902,27.5902,52894.0
2024-06-28 11:00:00,27.8,27.8,27.69,27.72,112008.0,27.5902,27.5902,27.481,27.5108,112008.0
2024-06-28 11:30:00,27.72,27.75,27.69,27.74,76301.0,27.5108,27.5406,27.481,27.5307,76301.0
2024-06-28 12:00:00,27.74,27.81,27.71,27.8,95846.0,27.5307,27.6001,27.5009,27.5902,95846.0
2024-06-28 12:30:00,27.8,27.81,27.68,27.7,130411.0,27.5902,27.6001,27.4711,27.491,130411.0
2024-06-28 13:00:00,27.69,27.72,27.68,27.69,40659.0,27.481,27.5108,27.4711,27.481,40659.0
2024-06-28 13:30:00,27.68,27.75,27.67,27.7,43888.0,27.4711,27.5406,27.4612,27.491,43888.0
2024-06-28 14:00:00,27.7,27.7,27.63,27.64,119692.0,27.491,27.491,27.4215,27.4314,119692.0
2024-06-28 14:30:00,27.64,27.64,27.58,27.61,90438.0,27.4314,27.4314,27.3719,27.4017,90438.0
2024-06-28 15:00:00,27.6,27.61,27.55,27.57,182775.0,27.3917,27.4017,27.3421,27.362,182775.0
2024-06-28 15:30:00,27.58,27.63,27.41,27.57,1113355.0,27.3719,27.4215,27.2032,27.362,1113355.0
2024-07-01 09:30:00,27.52,27.86,27.52,27.8,76480.0,27.3123,27.6498,27.3123,27.5902,76480.0
2024-07-01 10:00:00,27.81,27.83,27.57,27.61,86146.0,27.6001,27.62,27.362,27.4017,86146.0
2024-07-01 10:30:00,27.6,27.61,27.51,27.56,51836.0,27.3917,27.4017,27.3024,27.352,51836.0
2024-07-01 11:00:00,27.57,27.65,27.44,27.46,38915.0,27.362,27.4414,27.2329,27.2528,38915.0
2024-07-01 11:30:00,27.46,27.53,27.46,27.49,28096.0,27.2528,27.3223,27.2528,27.2826,28096.0
2024-07-01 12:00:00,27.48,27.49,27.44,27.44,43368.0,27.2726,27.2826,27.2329,27.2329,43368.0
2024-07-01 12:30:00,27.44,27.45,27.4,27.45,24189.0,27.2329,27.2429,27.1932,27.2429,24189.0
2024-07-01 13:00:00,27.45,27.49,27.42,27.48,29296.0,27.2429,27.2826,27.2131,27.2726,29296.0
2024-07-01 13:30:00,27.48,27.49,27.43,27.45,29686.0,27.2726,27.2826,27.223,27.2429,29686.0
2024-07-01 14:00:00,27.45,27.51,27.43,27.46,67652.0,27.2429,27.3024,27.223,27.2528,67652.0
2024-07-01 14:30:00,27.45,27.49,27.44,27.45,23356.0,27.2429,27.2826,27.2329,27.2429,23356.0
2024-07-01 15:00:00,27.45,27.47,27.34,27.37,146994.0,27.2429,27.2627,27.1337,27.1635,146994.0
2024-07-01 15:30:00,27.38,27.43,27.27,27.28,414399.0,27.1734,27.223,27.0642,27.0741,414399.0
2024-07-02 09:30:00,27.16,27.26,27.09,27.18,45035.0,26.955,27.0543,26.8856,26.9749,45035.0
2024-07-02 10:00:00,27.18,27.35,27.15,27.3,112601.0,26.9749,27.1436,26.9451,27.094,112601.0
2024-07-02 10:30:00,27.3,27.35,27.29,27.35,61805.0,27.094,27.1436,27.0841,27.1436,61805.0
2024-07-02 11:00:00,27.35,27.42,27.29,27.42,84855.0,27.1436,27.2131,27.0841,27.2131,84855.0
2024-07-02 11:30:00,27.42,27.46,27.35,27.36,114828.0,27.2131,27.2528,27.1436,27.1535,114828.0
2024-07-02 12:00:00,27.36,27.39,27.33,27.38,82436.0,27.1535,27.1833,27.1238,27.1734,82436.0
2024-07-02 12:30:00,27.38,27.4,27.33,27.4,86188.0,27.1734,27.1932,27.1238,27.1932,86188.0
2024-07-02 13:00:00,27.41,27.44,27.4,27.42,35153.0,27.2032,27.2329,27.1932,27.2131,35153.0
2024-07-02 13:30:00,27.42,27.47,27.41,27.43,67180.0,27.2131,27.2627,27.2032,27.223,67180.0
2024-07-02 14:00:00,27.43,27.43,27.38,27.42,79505.0,27.223,27.223,27.1734,27.2131,79505.0
2024-07-02 14:30:00,27.42,27.47,27.42,27.46,62515.0,27.2131,27.2627,27.2131,27.2528,62515.0
2024-07-02 15:00:00,27.45,27.53,27.42,27.51,100257.0,27.2429,27.3223,27.2131,27.3024,100257.0
2024-07-02 15:30:00,27.51,27.65,27.46,27.63,427499.0,27.3024,27.4414,27.2528,27.4215,427499.0
2024-07-03 09:30:00,27.66,27.72,27.61,27.72,43710.0,27.4513,27.5108,27.4017,27.5108,43710.0
2024-07-03 10:00:00,27.72,27.82,27.71,27.75,60061.0,27.5108,27.6101,27.5009,27.5406,60061.0
2024-07-03 10:30:00,27.76,27.83,27.72,27.73,64976.0,27.5505,27.62,27.5108,27.5207,64976.0
2024-07-03 11:00:00,27.73,27.76,27.7,27.75,38067.0,27.5207,27.5505,27.491,27.5406,38067.0
2024-07-03 11:30:00,27.74,27.75,27.67,27.7,32797.0,27.5307,27.5406,27.4612,27.491,32797.0
2024-07-03 12:00:00,27.7,27.75,27.69,27.71,56375.0,27.491,27.5406,27.481,27.5009,56375.0
2024-07-03 12:30:00,27.71,27.75,27.64,27.66,286189.0,27.5009,27.5406,27.4314,27.4513,286189.0
2024-07-05 09:30:00,27.61,27.65,27.39,27.53,139594.0,27.4017,27.4414,27.1833,27.3223,139594.0
2024-07-05 10:00:00,27.54,27.59,27.49,27.55,53125.0,27.3322,27.3818,27.2826,27.3421,53125.0
2024-07-05 10:30:00,27.55,27.57,27.48,27.5,85528.0,27.3421,27.362,27.2726,27.2925,85528.0
2024-07-05 11:00:00,27.5,27.55,27.47,27.48,32843.0,27.2925,27.3421,27.2627,27.2726,32843.0
2024-07-05 11:30:00,27.48,27.52,27.47,27.5,26071.0,27.2726,27.3123,27.2627,27.2925,26071.0
2024-07-05 12:00:00,27.5,27.5,27.45,27.48,37246.0,27.2925,27.2925,27.2429,27.2726,37246.0
2024-07-05 12:30:00,27.48,27.5,27.46,27.5,14940.0,27.2726,27.2925,27.2528,27.2925,14940.0
2024-07-05 13:00:00,27.5,27.54,27.47,27.54,17571.0,27.2925,27.3322,27.2627,27.3322,17571.0
2024-07-05 13:30:00,27.54,27.6,27.53,27.57,71362.0,27.3322,27.3917,27.3223,27.362,71362.0
2024-07-05 14:00:00,27.57,27.59,27.53,27.58,35972.0,27.362,27.3818,27.3223,27.3719,35972.0
2024-07-05 14:30:00,27.58,27.59,27.46,27.5,52687.0,27.3719,27.3818,27.2528,27.2925,52687.0
2024-07-05 15:00:00,27.5,27.51,27.45,27.46,125099.0,27.2925,27.3024,27.2429,27.2528,125099.0
2024-07-05 15:30:00,27.46,27.55,27.44,27.46,284377.0,27.2528,27.3421,27.2329,27.2528,284377.0
2024-07-08 09:30:00,27.65,27.77,27.38,27.38,66645.0,27.4414,27.5604,27.1734,27.1734,66645.0
2024-07-08 10:00:00,27.38,27.41,27.28,27.33,96338.0,27.1734,27.2032,27.0741,27.1238,96338.0
2024-07-08 10:30:00,27.33,27.38,27.29,27.3,48243.0,27.1238,27.1734,27.0841,27.094,48243.0
2024-07-08 11:00:00,27.3,27.31,27.22,27.28,44788.0,27.094,27.1039,27.0146,27.0741,44788.0
2024-07-08 11:30:00,27.28,27.28,27.17,27.18,35625.0,27.0741,27.0741,26.965,26.9749,35625.0
2024-07-08 12:00:00,27.17,27.21,27.17,27.19,21415.0,26.965,27.0047,26.965,26.9848,21415.0
2024-07-08 12:30:00,27.2,27.3,27.19,27.29,29646.0,26.9947,27.094,26.9848,27.0841,29646.0
2024-07-08 13:00:00,27.3,27.3,27.24,27.26,25642.0,27.094,27.094,27.0344,27.0543,25642.0
2024-07-08 13:30:00,27.26,27.33,27.25,27.32,70108.0,27.0543,27.1238,27.0444,27.1138,70108.0
2024-07-08 14:00:00,27.32,27.33,27.25,27.26,28069.0,27.1138,27.1238,27.0444,27.0543,28069.0
2024-07-08 14:30:00,27.25,27.27,27.21,27.25,31981.0,27.0444,27.0642,27.0047,27.0444,31981.0
2024-07-08 15:00:00,27.24,27.28,27.21,27.21,61910.0,27.0344,27.0741,27.0047,27.0047,61910.0
2024-07-08 15:30:00,27.21,27.3,27.19,27.24,534354.0,27.0047,27.094,26.9848,27.0344,534354.0
2024-07-09 09:30:00,27.21,27.36,27.07,27.31,79870.0,27.0047,27.1535,26.8657,27.1039,79870.0
2024-07-09 10:00:00,27.3,27.4,27.28,27.4,44394.0,27.094,27.1932,27.0741,27.1932,44394.0
2024-07-09 10:30:00,27.39,27.49,27.39,27.46,50729.0,27.1833,27.2826,27.1833,27.2528,50729.0
2024-07-09 11:00:00,27.46,27.49,27.43,27.45,30780.0,27.2528,27.2826,27.223,27.2429,30780.0
2024-07-09 11:30:00,27.45,27.52,27.43,27.52,30413.0,27.2429,27.3123,27.223,27.3123,30413.0
2024-07-09 12:00:00,27.52,27.55,27.49,27.5,32020.0,27.3123,27.3421,27.2826,27.2925,32020.0
2024-07-09 12:30:00,27.5,27.58,27.5,27.57,49331.0,27.2925,27.3719,27.2925,27.362,49331.0
2024-07-09 13:00:00,27.58,27.69,27.57,27.67,362655.0,27.3719,27.481,27.362,27.4612,362655.0
2024-07-09 13:30:00,27.67,27.75,27.64,27.73,222212.0,27.4612,27.5406,27.4314,27.5207,222212.0
2024-07-09 14:00:00,27.75,27.75,27.72,27.73,38547.0,27.5406,27.5406,27.5108,27.5207,38547.0
2024-07-09 14:30:00,27.73,27.78,27.72,27.74,38767.0,27.5207,27.5704,27.5108,27.5307,38767.0
2024-07-09 15:00:00,27.73,27.88,27.72,27.8,554597.0,27.5207,27.6696,27.5108,27.5902,554597.0
2024-07-09 15:30:00,27.8,27.81,27.69,27.73,833745.0,27.5902,27.6001,27.481,27.5207,833745.0
2024-07-10 09:30:00,27.83,27.9,27.74,27.8,233157.0,27.62,27.6895,27.5307,27.5902,233157.0
2024-07-10 10:00:00,27.8,27.87,27.77,27.77,52281.0,27.5902,27.6597,27.5604,27.5604,52281.0
2024-07-10 10:30:00,27.77,27.81,27.69,27.71,64535.0,27.5604,27.6001,27.481,27.5009,64535.0
2024-07-10 11:00:00,27.7,27.77,27.63,27.75,43530.0,27.491,27.5604,27.4215,27.5406,43530.0
2024-07-10 11:30:00,27.76,27.78,27.68,27.68,22562.0,27.5505,27.5704,27.4711,27.4711,22562.0
2024-07-10 12:00:00,27.68,27.74,27.65,27.72,76374.0,27.4711,27.5307,27.4414,27.5108,76374.0
2024-07-10 12:30:00,27.73,27.77,27.7,27.76,41924.0,27.5207,27.5604,27.491,27.5505,41924.0
2024-07-10 13:00:00,27.75,27.8,27.74,27.75,102283.0,27.5406,27.5902,27.5307,27.5406,102283.0
2024-07-10 13:30:00,27.76,27.81,27.75,27.8,10114.0,27.5505,27.6001,27.5406,27.5902,10114.0
2024-07-10 14:00:00,27.81,27.88,27.8,27.83,33055.0,27.6001,27.6696,27.5902,27.62,33055.0
2024-07-10 14:30:00,27.82,27.83,27.77,27.8,27874.0,27.6101,27.62,27.5604,27.5902,27874.0
2024-07-10 15:00:00,27.79,27.83,27.78,27.82,29515.0,27.5803,27.62,27.5704,27.6101,29515.0
2024-07-10 15:30:00,27.82,27.87,27.78,27.78,295047.0,27.6101,27.6597,27.5704,27.5704,295047.0
2024-07-11 09:30:00,27.95,28.0,27.85,27.92,96681.0,27.7391,27.7887,27.6398,27.7093,96681.0
2024-07-11 10:00:00,27.92,28.01,27.88,27.99,100338.0,27.7093,27.7986,27.6696,27.7788,100338.0
2024-07-11 10:30:00,27.99,28.03,27.89,27.94,77951.0,27.7788,27.8185,27.6795,27.7292,77951.0
2024-07-11 11:00:00,27.94,27.96,27.88,27.96,56784.0,27.7292,27.749,27.6696,27.749,56784.0
2024-07-11 11:30:00,27.96,28.0,27.93,27.94,34619.0,27.749,27.7887,27.7192,27.7292,34619.0
2024-07-11 12:00:00,27.93,27.93,27.87,27.92,70766.0,27.7192,27.7192,27.6597,27.7093,70766.0
2024-07-11 12:30:00,27.92,27.93,27.82,27.87,42680.0,27.7093,27.7192,27.6101,27.6597,42680.0
2024-07-11 13:00:00,27.87,27.87,27.83,27.86,39675.0,27.6597,27.6597,27.62,27.6498,39675.0
2024-07-11 13:30:00,27.87,27.92,27.83,27.88,100019.0,27.6597,27.7093,27.62,27.6696,100019.0
2024-07-11 14:00:00,27.88,27.95,27.84,27.89,103100.0,27.6696,27.7391,27.6299,27.6795,103100.0
2024-07-11 14:30:00,27.89,27.93,27.87,27.9,136372.0,27.6795,27.7192,27.6597,27.6895,136372.0
2024-07-11 15:00:00,27.91,27.91,27.86,27.87,75317.0,27.6994,27.6994,27.6498,27.6597,75317.0
2024-07-11 15:30:00,27.87,27.98,27.81,27.85,421986.0,27.6597,27.7689,27.6001,27.6398,421986.0
2024-07-12 09:30:00,27.92,28.04,27.8,27.98,129003.0,27.7093,27.8284,27.5902,27.7689,129003.0
2024-07-12 10:00:00,27.98,28.09,27.88,28.02,183665.0,27.7689,27.878,27.6696,27.8086,183665.0
2024-07-12 10:30:00,28.01,28.05,27.96,28.01,169265.0,27.7986,27.8383,27.749,27.7986,169265.0
2024-07-12 11:00:00,28.01,28.05,27.97,27.98,119413.0,27.7986,27.8383,27.7589,27.7689,119413.0
2024-07-12 11:30:00,27.98,27.98,27.92,27.93,124056.0,27.7689,27.7689,27.7093,27.7192,124056.0
2024-07-12 12:00:00,27.93,27.93,27.85,27.85,48984.0,27.7192,27.7192,27.6398,27.6398,48984.0
2024-07-12 12:30:00,27.85,27.87,27.84,27.87,173832.0,27.6398,27.6597,27.6299,27.6597,173832.0
2024-07-12 13:00:00,27.87,27.9,27.84,27.85,119047.0,27.6597,27.6895,27.6299,27.6398,119047.0
2024-07-12 13:30:00,27.85,27.89,27.82,27.83,141695.0,27.6398,27.6795,27.6101,27.62,141695.0
2024-07-12 14:00:00,27.83,27.87,27.8,27.82,229162.0,27.62,27.6597,27.5902,27.6101,229162.0
2024-07-12 14:30:00,27.82,27.84,27.78,27.84,208850.0,27.6101,27.6299,27.5704,27.6299,208850.0
2024-07-12 15:00:00,27.84,27.86,27.82,27.85,92633.0,27.6299,27.6498,27.6101,27.6398,92633.0
2024-07-12 15:30:00,27.84,27.86,27.69,27.73,707322.0,27.6299,27.6498,27.481,27.5207,707322.0
2024-07-15 09:30:00,27.74,27.93,27.74,27.86,151639.0,27.5307,27.7192,27.5307,27.6498,151639.0
2024-07-15 10:00:00,27.87,27.92,27.82,27.83,90252.0,27.6597,27.7093,27.6101,27.62,90252.0
2024-07-15 10:30:00,27.82,27.9,27.8,27.8,113114.0,27.6101,27.6895,27.5902,27.5902,113114.0
2024-07-15 11:00:00,27.8,27.83,27.76,27.77,114328.0,27.5902,27.62,27.5505,27.5604,114328.0
2024-07-15 11:30:00,27.77,27.88,27.76,27.87,86669.0,27.5604,27.6696,27.5505,27.6597,86669.0
2024-07-15 12:00:00,27.87,27.87,27.79,27.8,71634.0,27.6597,27.6597,27.5803,27.5902,71634.0
2024-07-15 12:30:00,27.79,27.79,27.7,27.74,91528.0,27.5803,27.5803,27.491,27.5307,91528.0
2024-07-15 13:00:00,27.74,27.74,27.6,27.61,197110.0,27.5307,27.5307,27.3917,27.4017,197110.0
2024-07-15 13:30:00,27.61,27.65,27.54,27.54,148583.0,27.4017,27.4414,27.3322,27.3322,148583.0
2024-07-15 14:00:00,27.54,27.59,27.53,27.58,60958.0,27.3322,27.3818,27.3223,27.3719,60958.0
2024-07-15 14:30:00,27.58,27.63,27.55,27.57,63815.0,27.3719,27.4215,27.3421,27.362,63815.0
2024-07-15 15:00:00,27.57,27.61,27.55,27.61,65776.0,27.362,27.4017,27.3421,27.4017,65776.0
2024-07-15 15:30:00,27.61,27.75,27.58,27.69,490543.0,27.4017,27.5406,27.3719,27.481,490543.0
2024-07-16 09:30:00,27.8,28.56,27.75,28.47,812018.0,27.5902,28.3445,27.5406,28.2552,812018.0
2024-07-16 10:00:00,28.49,28.57,28.36,28.53,362004.0,28.275,28.3544,28.146,28.3147,362004.0
2024-07-16 10:30:00,28.53,28.53,28.38,28.45,110446.0,28.3147,28.3147,28.1658,28.2353,110446.0
2024-07-16 11:00:00,28.45,28.62,28.44,28.5,163955.0,28.2353,28.404,28.2254,28.2849,163955.0
2024-07-16 11:30:00,28.49,28.49,28.4,28.46,347625.0,28.275,28.275,28.1857,28.2452,347625.0
2024-07-16 12:00:00,28.46,28.52,28.45,28.49,194508.0,28.2452,28.3048,28.2353,28.275,194508.0
2024-07-16 12:30:00,28.49,28.59,28.49,28.5,256879.0,28.275,28.3743,28.275,28.2849,256879.0
2024-07-16 13:00:00,28.5,28.51,28.38,28.41,93101.0,28.2849,28.2949,28.1658,28.1956,93101.0
2024-07-16 13:30:00,28.4,28.44,28.38,28.42,69162.0,28.1857,28.2254,28.1658,28.2055,69162.0
2024-07-16 14:00:00,28.42,28.42,28.35,28.39,91368.0,28.2055,28.2055,28.1361,28.1758,91368.0
2024-07-16 14:30:00,28.39,28.42,28.36,28.39,129916.0,28.1758,28.2055,28.146,28.1758,129916.0
2024-07-16 15:00:00,28.39,28.43,28.38,28.41,99483.0,28.1758,28.2155,28.1658,28.1956,99483.0
2024-07-16 15:30:00,28.41,28.52,28.37,28.44,548192.0,28.1956,28.3048,28.1559,28.2254,548192.0
2024-07-17 09:30:00,28.34,28.49,28.31,28.41,148218.0,28.1261,28.275,28.0964,28.1956,148218.0
2024-07-17 10:00:00,28.41,28.42,28.19,28.22,126613.0,28.1956,28.2055,27.9773,28.007,126613.0
2024-07-17 10:30:00,28.21,28.3,28.16,28.24,547789.0,27.9971,28.0864,27.9475,28.0269,547789.0
2024-07-17 11:00:00,28.23,28.28,28.12,28.16,146976.0,28.017,28.0666,27.9078,27.9475,146976.0
2024-07-17 11:30:00,28.17,28.32,28.16,28.2,154206.0,27.9574,28.1063,27.9475,27.9872,154206.0
2024-07-17 12:00:00,28.19,28.21,28.13,28.14,180868.0,27.9773,27.9971,27.9177,27.9277,180868.0
2024-07-17 12:30:00,28.14,28.14,27.96,28.0,121739.0,27.9277,27.9277,27.749,27.7887,121739.0
2024-07-17 13:00:00,27.99,28.0,27.87,27.9,112650.0,27.7788,27.7887,27.6597,27.6895,112650.0
2024-07-17 13:30:00,27.91,28.07,27.89,28.04,261332.0,27.6994,27.8582,27.6795,27.8284,261332.0
2024-07-17 14:00:00,28.04,28.06,27.98,28.04,170282.0,27.8284,27.8483,27.7689,27.8284,170282.0
2024-07-17 14:30:00,28.03,28.1,28.02,28.05,122920.0,27.8185,27.888,27.8086,27.8383,122920.0
2024-07-17 15:00:00,28.05,28.05,27.96,28.0,164819.0,27.8383,27.8383,27.749,27.7887,164819.0
2024-07-17 15:30:00,28.01,28.06,27.98,27.99,640386.0,27.7986,27.8483,27.7689,27.7788,640386.0
2024-07-18 09:30:00,27.99,28.09,27.74,28.08,174061.0,27.7788,27.878,27.5307,27.8681,174061.0
2024-07-18 10:00:00,28.07,28.09,27.91,28.09,121188.0,27.8582,27.878,27.6994,27.878,121188.0
2024-07-18 10:30:00,28.11,28.13,27.99,28.05,68349.0,27.8979,27.9177,27.7788,27.8383,68349.0
2024-07-18 11:00:00,28.04,28.05,27.93,27.96,38677.0,27.8284,27.8383,27.7192,27.749,38677.0
2024-07-18 11:30:00,27.96,27.96,27.78,27.8,56822.0,27.749,27.749,27.5704,27.5902,56822.0
2024-07-18 12:00:00,27.79,27.83,27.78,27.82,71122.0,27.5803,27.62,27.5704,27.6101,71122.0
2024-07-18 12:30:00,27.83,27.85,27.77,27.83,99837.0,27.62,27.6398,27.5604,27.62,99837.0
2024-07-18 13:00:00,27.84,27.88,27.82,27.86,66698.0,27.6299,27.6696,27.6101,27.6498,66698.0
2024-07-18 13:30:00,27.86,28.01,27.85,27.88,37689.0,27.6498,27.7986,27.6398,27.6696,37689.0
2024-07-18 14:00:00,27.87,27.87,27.8,27.8,38633.0,27.6597,27.6597,27.5902,27.5902,38633.0
2024-07-18 14:30:00,27.79,27.84,27.76,27.79,64332.0,27.5803,27.6299,27.5505,27.5803,64332.0
2024-07-18 15:00:00,27.79,27.8,27.68,27.73,99590.0,27.5803,27.5902,27.4711,27.5207,99590.0
2024-07-18 15:30:00,27.72,27.84,27.71,27.77,378121.0,27.5108,27.6299,27.5009,27.5604,378121.0
2024-07-19 09:30:00,27.86,27.86,27.32,27.5,493880.0,27.6498,27.6498,27.1138,27.2925,493880.0
2024-07-19 10:00:00,27.5,27.69,27.48,27.61,127088.0,27.2925,27.481,27.2726,27.4017,127088.0
2024-07-19 10:30:00,27.62,27.7,27.55,27.55,167579.0,27.4116,27.491,27.3421,27.3421,167579.0
2024-07-19 11:00:00,27.55,27.6,27.5,27.55,78776.0,27.3421,27.3917,27.2925,27.3421,78776.0
2024-07-19 11:30:00,27.55,27.56,27.46,27.53,56419.0,27.3421,27.352,27.2528,27.3223,56419.0
2024-07-19 12:00:00,27.54,27.65,27.53,27.57,78237.0,27.3322,27.4414,27.3223,27.362,78237.0
2024-07-19 12:30:00,27.57,27.57,27.44,27.51,53702.0,27.362,27.362,27.2329,27.3024,53702.0
2024-07-19 13:00:00,27.51,27.51,27.4,27.41,58239.0,27.3024,27.3024,27.1932,27.2032,58239.0
2024-07-19 13:30:00,27.4,27.43,27.35,27.43,246878.0,27.1932,27.223,27.1436,27.223,246878.0
2024-07-19 14:00:00,27.44,27.46,27.34,27.35,154555.0,27.2329,27.2528,27.1337,27.1436,154555.0
2024-07-19 14:30:00,27.35,27.36,27.24,27.33,191847.0,27.1436,27.1535,27.0344,27.1238,191847.0
2024-07-19 15:00:00,27.32,27.44,27.31,27.41,86205.0,27.1138,27.2329,27.1039,27.2032,86205.0
2024-07-19 15:30:00,27.41,27.43,27.35,27.37,405725.0,27.2032,27.223,27.1436,27.1635,405725.0
2024-07-22 09:30:00,27.5,27.56,27.21,27.4,170696.0,27.2925,27.352,27.0047,27.1932,170696.0
2024-07-22 10:00:00,27.4,27.48,27.35,27.46,41924.0,27.1932,27.2726,27.1436,27.2528,41924.0
2024-07-22 10:30:00,27.46,27.63,27.44,27.63,56572.0,27.2528,27.4215,27.2329,27.4215,56572.0
2024-07-22 11:00:00,27.63,27.71,27.6,27.68,31861.0,27.4215,27.5009,27.3917,27.4711,31861.0
2024-07-22 11:30:00,27.68,27.68,27.61,27.66,29029.0,27.4711,27.4711,27.4017,27.4513,29029.0
2024-07-22 12:00:00,27.66,27.68,27.61,27.66,34009.0,27.4513,27.4711,27.4017,27.4513,34009.0
2024-07-22 12:30:00,27.65,27.74,27.64,27.73,28338.0,27.4414,27.5307,27.4314,27.5207,28338.0
2024-07-22 13:00:00,27.73,27.86,27.72,27.84,100256.0,27.5207,27.6498,27.5108,27.6299,100256.0
2024-07-22 13:30:00,27.84,27.87,27.76,27.77,43385.0,27.6299,27.6597,27.5505,27.5604,43385.0
2024-07-22 14:00:00,27.77,27.77,27.66,27.67,119789.0,27.5604,27.5604,27.4513,27.4612,119789.0
2024-07-22 14:30:00,27.66,27.73,27.63,27.71,213080.0,27.4513,27.5207,27.4215,27.5009,213080.0
2024-07-22 15:00:00,27.7,27.73,27.68,27.7,149916.0,27.491,27.5207,27.4711,27.491,149916.0
2024-07-22 15:30:00,27.71,27.76,27.69,27.72,452973.0,27.5009,27.5505,27.481,27.5108,452973.0
2024-07-23 09:30:00,27.69,27.82,27.57,27.75,96346.0,27.481,27.6101,27.362,27.5406,96346.0
2024-07-23 10:00:00,27.74,27.96,27.74,27.9,91293.0,27.5307,27.749,27.5307,27.6895,91293.0
2024-07-23 10:30:00,27.89,27.93,27.82,27.89,107764.0,27.6795,27.7192,27.6101,27.6795,107764.0
2024-07-23 11:00:00,27.89,28.03,27.89,28.0,46045.0,27.6795,27.8185,27.6795,27.7887,46045.0
2024-07-23 11:30:00,28.0,28.03,27.98,28.01,73501.0,27.7887,27.8185,27.7689,27.7986,73501.0
2024-07-23 12:00:00,28.01,28.09,28.0,28.05,50502.0,27.7986,27.878,27.7887,27.8383,50502.0
2024-07-23 12:30:00,28.05,28.06,28.0,28.04,132962.0,27.8383,27.8483,27.7887,27.8284,132962.0
2024-07-23 13:00:00,28.03,28.1,28.02,28.05,102250.0,27.8185,27.888,27.8086,27.8383,102250.0
2024-07-23 13:30:00,28.05,28.05,27.97,28.02,104689.0,27.8383,27.8383,27.7589,27.8086,104689.0
2024-07-23 14:00:00,28.02,28.1,28.01,28.1,128138.0,27.8086,27.888,27.7986,27.888,128138.0
2024-07-23 14:30:00,28.1,28.2,28.06,28.19,70605.0,27.888,27.9872,27.8483,27.9773,70605.0
2024-07-23 15:00:00,28.18,28.2,28.1,28.12,120621.0,27.9674,27.9872,27.888,27.9078,120621.0
2024-07-23 15:30:00,28.11,28.16,28.08,28.09,349497.0,27.8979,27.9475,27.8681,27.878,349497.0
2024-07-24 09:30:00,28.03,28.03,27.86,27.91,149912.0,27.8185,27.8185,27.6498,27.6994,149912.0
2024-07-24 10:00:00,27.9,27.91,27.67,27.77,112842.0,27.6895,27.6994,27.4612,27.5604,112842.0
2024-07-24 10:30:00,27.76,27.78,27.7,27.74,53557.0,27.5505,27.5704,27.491,27.5307,53557.0
2024-07-24 11:00:00,27.73,27.74,27.69,27.71,57370.0,27.5207,27.5307,27.481,27.5009,57370.0
2024-07-24 11:30:00,27.71,27.82,27.7,27.73,75676.0,27.5009,27.6101,27.491,27.5207,75676.0
2024-07-24 12:00:00,27.73,27.78,27.69,27.7,61379.0,27.5207,27.5704,27.481,27.491,61379.0
2024-07-24 12:30:00,27.71,27.73,27.62,27.66,59962.0,27.5009,27.5207,27.4116,27.4513,59962.0
2024-07-24 13:00:00,27.65,27.68,27.64,27.65,34936.0,27.4414,27.4711,27.4314,27.4414,34936.0
2024-07-24 13:30:00,27.65,27.72,27.61,27.62,39095.0,27.4414,27.5108,27.4017,27.4116,39095.0
2024-07-24 14:00:00,27.62,27.63,27.49,27.51,75645.0,27.4116,27.4215,27.2826,27.3024,75645.0
2024-07-24 14:30:00,27.51,27.52,27.4,27.43,58996.0,27.3024,27.3123,27.1932,27.223,58996.0
2024-07-24 15:00:00,27.43,27.46,27.38,27.39,106333.0,27.223,27.2528,27.1734,27.1833,106333.0
2024-07-24 15:30:00,27.4,27.45,27.29,27.3,271249.0,27.1932,27.2429,27.0841,27.094,271249.0
2024-07-25 09:30:00,27.44,27.47,27.25,27.42,77727.0,27.2329,27.2627,27.0444,27.2131,77727.0
2024-07-25 10:00:00,27.42,27.42,27.25,27.39,135141.0,27.2131,27.2131,27.0444,27.1833,135141.0
2024-07-25 10:30:00,27.39,27.48,27.32,27.45,93843.0,27.1833,27.2726,27.1138,27.2429,93843.0
2024-07-25 11:00:00,27.45,27.53,27.42,27.49,102638.0,27.2429,27.3223,27.2131,27.2826,102638.0
2024-07-25 11:30:00,27.48,27.49,27.41,27.45,71689.0,27.2726,27.2826,27.2032,27.2429,71689.0
2024-07-25 12:00:00,27.45,27.59,27.42,27.59,135980.0,27.2429,27.3818,27.2131,27.3818,135980.0
2024-07-25 12:30:00,27.59,27.65,27.57,27.57,47435.0,27.3818,27.4414,27.362,27.362,47435.0
2024-07-25 13:00:00,27.57,27.63,27.48,27.5,116403.0,27.362,27.4215,27.2726,27.2925,116403.0
2024-07-25 13:30:00,27.5,27.53,27.45,27.48,67820.0,27.2925,27.3223,27.2429,27.2726,67820.0
2024-07-25 14:00:00,27.47,27.47,27.38,27.39,132616.0,27.2627,27.2627,27.1734,27.1833,132616.0
2024-07-25 14:30:00,27.39,27.43,27.27,27.33,79677.0,27.1833,27.223,27.0642,27.1238,79677.0
2024-07-25 15:00:00,27.32,27.41,27.3,27.38,70829.0,27.1138,27.2032,27.094,27.1734,70829.0
2024-07-25 15:30:00,27.37,27.38,27.14,27.16,312087.0,27.1635,27.1734,26.9352,26.955,312087.0
2024-07-26 09:30:00,27.34,27.64,27.05,27.35,249878.0,27.1337,27.4314,26.8459,27.1436,249878.0
2024-07-26 10:00:00,27.34,27.43,27.31,27.36,118458.0,27.1337,27.223,27.1039,27.1535,118458.0
2024-07-26 10:30:00,27.34,27.38,27.25,27.38,146000.0,27.1337,27.1734,27.0444,27.1734,146000.0
2024-07-26 11:00:00,27.38,27.42,27.35,27.38,73846.0,27.1734,27.2131,27.1436,27.1734,73846.0
2024-07-26 11:30:00,27.38,27.55,27.37,27.55,44409.0,27.1734,27.3421,27.1635,27.3421,44409.0
2024-07-26 12:00:00,27.55,27.62,27.51,27.53,56111.0,27.3421,27.4116,27.3024,27.3223,56111.0
2024-07-26 12:30:00,27.54,27.58,27.5,27.55,74601.0,27.3322,27.3719,27.2925,27.3421,74601.0
2024-07-26 13:00:00,27.55,27.57,27.51,27.54,108127.0,27.3421,27.362,27.3024,27.3322,108127.0
2024-07-26 13:30:00,27.53,27.53,27.43,27.49,55944.0,27.3223,27.3223,27.223,27.2826,55944.0
2024-07-26 14:00:00,27.49,27.51,27.43,27.45,27094.0,27.2826,27.3024,27.223,27.2429,27094.0
2024-07-26 14:30:00,27.45,27.48,27.39,27.39,43830.0,27.2429,27.2726,27.1833,27.1833,43830.0
2024-07-26 15:00:00,27.39,27.51,27.38,27.51,74616.0,27.1833,27.3024,27.1734,27.3024,74616.0
2024-07-26 15:30:00,27.51,27.58,27.45,27.48,464570.0,27.3024,27.3719,27.2429,27.2726,464570.0
2024-07-29 09:30:00,27.7,27.72,27.55,27.67,101978.0,27.491,27.5108,27.3421,27.4612,101978.0
2024-07-29 10:00:00,27.66,27.78,27.65,27.67,105750.0,27.4513,27.5704,27.4414,27.4612,105750.0
2024-07-29 10:30:00,27.66,27.71,27.58,27.65,81578.0,27.4513,27.5009,27.3719,27.4414,81578.0
2024-07-29 11:00:00,27.66,27.67,27.63,27.65,48581.0,27.4513,27.4612,27.4215,27.4414,48581.0
2024-07-29 11:30:00,27.66,27.7,27.58,27.7,110016.0,27.4513,27.491,27.3719,27.491,110016.0
2024-07-29 12:00:00,27.7,27.8,27.69,27.76,31861.0,27.491,27.5902,27.481,27.5505,31861.0
2024-07-29 12:30:00,27.76,27.77,27.71,27.74,34256.0,27.5505,27.5604,27.5009,27.5307,34256.0
2024-07-29 13:00:00,27.74,27.77,27.71,27.71,57651.0,27.5307,27.5604,27.5009,27.5009,57651.0
2024-07-29 13:30:00,27.71,27.75,27.69,27.71,55644.0,27.5009,27.5406,27.481,27.5009,55644.0
2024-07-29 14:00:00,27.72,27.72,27.66,27.69,42883.0,27.5108,27.5108,27.4513,27.481,42883.0
2024-07-29 14:30:00,27.69,27.69,27.63,27.65,57747.0,27.481,27.481,27.4215,27.4414,57747.0
2024-07-29 15:00:00,27.64,27.72,27.63,27.7,55430.0,27.4314,27.5108,27.4215,27.491,55430.0
2024-07-29 15:30:00,27.7,27.75,27.67,27.69,298500.0,27.491,27.5406,27.4612,27.481,298500.0
2024-07-30 09:30:00,27.76,27.83,27.67,27.68,135237.0,27.5505,27.62,27.4612,27.4711,135237.0
2024-07-30 10:00:00,27.68,27.69,27.41,27.41,136800.0,27.4711,27.481,27.2032,27.2032,136800.0
2024-07-30 10:30:00,27.41,27.5,27.32,27.33,159599.0,27.2032,27.2925,27.1138,27.1238,159599.0
2024-07-30 11:00:00,27.33,27.41,27.26,27.35,108200.0,27.1238,27.2032,27.0543,27.1436,108200.0
2024-07-30 11:30:00,27.35,27.51,27.34,27.5,73236.0,27.1436,27.3024,27.1337,27.2925,73236.0
2024-07-30 12:00:00,27.49,27.49,27.33,27.38,41497.0,27.2826,27.2826,27.1238,27.1734,41497.0
2024-07-30 12:30:00,27.38,27.41,27.3,27.32,68732.0,27.1734,27.2032,27.094,27.1138,68732.0
2024-07-30 13:00:00,27.31,27.37,27.27,27.35,43200.0,27.1039,27.1635,27.0642,27.1436,43200.0
2024-07-30 13:30:00,27.35,27.38,27.29,27.31,68211.0,27.1436,27.1734,27.0841,27.1039,68211.0
2024-07-30 14:00:00,27.3,27.37,27.3,27.33,80994.0,27.094,27.1635,27.094,27.1238,80994.0
2024-07-30 14:30:00,27.33,27.33,27.27,27.3,79507.0,27.1238,27.1238,27.0642,27.094,79507.0
2024-07-30 15:00:00,27.3,27.4,27.29,27.4,107696.0,27.094,27.1932,27.0841,27.1932,107696.0
2024-07-30 15:30:00,27.39,27.51,27.38,27.41,370065.0,27.1833,27.3024,27.1734,27.2032,370065.0
2024-07-31 09:30:00,27.4,27.72,27.36,27.62,177425.0,27.1932,27.5108,27.1535,27.4116,177425.0
2024-07-31 10:00:00,27.62,27.75,27.59,27.62,88429.0,27.4116,27.5406,27.3818,27.4116,88429.0
2024-07-31 10:30:00,27.62,27.75,27.61,27.67,163384.0,27.4116,27.5406,27.4017,27.4612,163384.0
2024-07-31 11:00:00,27.67,27.7,27.64,27.68,96178.0,27.4612,27.491,27.4314,27.4711,96178.0
2024-07-31 11:30:00,27.69,27.72,27.66,27.68,156299.0,27.481,27.5108,27.4513,27.4711,156299.0
2024-07-31 12:00:00,27.68,27.71,27.61,27.62,118595.0,27.4711,27.5009,27.4017,27.4116,118595.0
2024-07-31 12:30:00,27.63,27.67,27.62,27.62,64130.0,27.4215,27.4612,27.4116,27.4116,64130.0
2024-07-31 13:00:00,27.61,27.66,27.56,27.6,53324.0,27.4017,27.4513,27.352,27.3917,53324.0
2024-07-31 13:30:00,27.6,27.66,27.58,27.64,38717.0,27.3917,27.4513,27.3719,27.4314,38717.0
2024-07-31 14:00:00,27.64,27.64,27.5,27.53,85371.0,27.4314,27.4314,27.2925,27.3223,85371.0
2024-07-31 14:30:00,27.53,27.65,27.49,27.62,381399.0,27.3223,27.4414,27.2826,27.4116,381399.0
2024-07-31 15:00:00,27.63,27.64,27.47,27.51,210389.0,27.4215,27.4314,27.2627,27.3024,210389.0
2024-07-31 15:30:00,27.5,27.66,27.47,27.56,513173.0,27.2925,27.4513,27.2627,27.352,513173.0
2024-08-01 09:30:00,27.73,27.81,27.52,27.53,114079.0,27.5207,27.6001,27.3123,27.3223,114079.0
2024-08-01 10:00:00,27.54,27.63,27.47,27.52,145708.0,27.3322,27.4215,27.2627,27.3123,145708.0
2024-08-01 10:30:00,27.52,27.52,27.36,27.42,102093.0,27.3123,27.3123,27.1535,27.2131,102093.0
2024-08-01 11:00:00,27.43,27.43,27.3,27.3,61119.0,27.223,27.223,27.094,27.094,61119.0
2024-08-01 11:30:00,27.31,27.36,27.22,27.32,66841.0,27.1039,27.1535,27.0146,27.1138,66841.0
2024-08-01 12:00:00,27.3,27.33,27.22,27.3,48840.0,27.094,27.1238,27.0146,27.094,48840.0
2024-08-01 12:30:00,27.29,27.29,27.22,27.26,30542.0,27.0841,27.0841,27.0146,27.0543,30542.0
2024-08-01 13:00:00,27.26,27.26,27.13,27.15,49244.0,27.0543,27.0543,26.9253,26.9451,49244.0
2024-08-01 13:30:00,27.15,27.21,27.12,27.21,62633.0,26.9451,27.0047,26.9153,27.0047,62633.0
2024-08-01 14:00:00,27.2,27.2,26.99,27.03,86625.0,26.9947,26.9947,26.7863,26.826,86625.0
2024-08-01 14:30:00,27.02,27.08,26.95,26.96,104016.0,26.8161,26.8757,26.7466,26.7566,104016.0
2024-08-01 15:00:00,26.96,27.04,26.94,27.03,211323.0,26.7566,26.836,26.7367,26.826,211323.0
2024-08-01 15:30:00,27.03,27.19,26.97,27.16,491265.0,26.826,26.9848,26.7665,26.955,491265.0
2024-08-02 09:30:00,26.76,26.97,26.31,26.44,299367.0,26.5581,26.7665,26.1115,26.2405,299367.0
2024-08-02 10:00:00,26.45,26.49,26.14,26.17,239177.0,26.2504,26.2901,25.9427,25.9725,239177.0
2024-08-02 10:30:00,26.17,26.23,26.04,26.11,122931.0,25.9725,26.0321,25.8435,25.913,122931.0
2024-08-02 11:00:00,26.12,26.12,25.99,26.06,145184.0,25.9229,25.9229,25.7939,25.8633,145184.0
2024-08-02 11:30:00,26.07,26.27,26.06,26.18,105349.0,25.8733,26.0718,25.8633,25.9824,105349.0
2024-08-02 12:00:00,26.19,26.39,26.16,26.3,96068.0,25.9924,26.1909,25.9626,26.1015,96068.0
2024-08-02 12:30:00,26.29,26.35,26.26,26.31,106847.0,26.0916,26.1512,26.0618,26.1115,106847.0
2024-08-02 13:00:00,26.3,26.32,26.21,26.25,77739.0,26.1015,26.1214,26.0122,26.0519,77739.0
2024-08-02 13:30:00,26.25,26.25,26.16,26.18,66790.0,26.0519,26.0519,25.9626,25.9824,66790.0
2024-08-02 14:00:00,26.17,26.29,26.14,26.29,87045.0,25.9725,26.0916,25.9427,26.0916,87045.0
2024-08-02 14:30:00,26.3,26.35,26.23,26.32,66698.0,26.1015,26.1512,26.0321,26.1214,66698.0
2024-08-02 15:00:00,26.32,26.36,26.27,26.31,137990.0,26.1214,26.1611,26.0718,26.1115,137990.0
2024-08-02 15:30:00,26.3,26.32,26.2,26.32,525476.0,26.1015,26.1214,26.0023,26.1214,525476.0
2024-08-05 09:30:00,25.95,25.95,25.13,25.26,266785.0,25.7542,25.7542,24.9404,25.0694,266785.0
2024-08-05 10:00:00,25.28,25.54,25.26,25.27,152545.0,25.0892,25.3473,25.0694,25.0793,152545.0
2024-08-05 10:30:00,25.28,25.4,25.24,25.3,198554.0,25.0892,25.2083,25.0495,25.1091,198554.0
2024-08-05 11:00:00,25.32,25.6,25.28,25.58,147074.0,25.1289,25.4068,25.0892,25.387,147074.0
2024-08-05 11:30:00,25.56,25.66,25.52,25.62,73412.0,25.3671,25.4664,25.3274,25.4267,73412.0
2024-08-05 12:00:00,25.61,25.72,25.54,25.71,101551.0,25.4167,25.5259,25.3473,25.516,101551.0
2024-08-05 12:30:00,25.7,25.7,25.53,25.56,68201.0,25.5061,25.5061,25.3373,25.3671,68201.0
2024-08-05 13:00:00,25.55,25.66,25.49,25.63,91595.0,25.3572,25.4664,25.2976,25.4366,91595.0
2024-08-05 13:30:00,25.63,25.68,25.53,25.56,58559.0,25.4366,25.4862,25.3373,25.3671,58559.0
2024-08-05 14:00:00,25.55,25.57,25.5,25.55,151366.0,25.3572,25.377,25.3076,25.3572,151366.0
2024-08-05 14:30:00,25.55,25.58,25.43,25.44,98300.0,25.3572,25.387,25.2381,25.248,98300.0
2024-08-05 15:00:00,25.44,25.51,25.4,25.45,184592.0,25.248,25.3175,25.2083,25.258,184592.0
2024-08-05 15:30:00,25.45,25.55,25.37,25.4,665720.0,25.258,25.3572,25.1786,25.2083,665720.0
2024-08-06 09:30:00,25.53,25.89,25.41,25.85,245660.0,25.3373,25.6946,25.2183,25.6549,245660.0
2024-08-06 10:00:00,25.85,26.05,25.83,26.04,302453.0,25.6549,25.8534,25.6351,25.8435,302453.0
2024-08-06 10:30:00,26.04,26.08,25.88,25.92,166977.0,25.8435,25.8832,25.6847,25.7244,166977.0
2024-08-06 11:00:00,25.92,25.93,25.72,25.74,371769.0,25.7244,25.7343,25.5259,25.5458,371769.0
2024-08-06 11:30:00,25.74,25.87,25.73,25.86,253548.0,25.5458,25.6748,25.5358,25.6649,253548.0
2024-08-06 12:00:00,25.87,25.96,25.84,25.91,283758.0,25.6748,25.7641,25.645,25.7145,283758.0
2024-08-06 12:30:00,25.91,25.94,25.86,25.93,120697.0,25.7145,25.7443,25.6649,25.7343,120697.0
2024-08-06 13:00:00,25.93,26.0,25.9,26.0,355526.0,25.7343,25.8038,25.7046,25.8038,355526.0
2024-08-06 13:30:00,26.0,26.05,25.97,26.03,184988.0,25.8038,25.8534,25.774,25.8336,184988.0
2024-08-06 14:00:00,26.04,26.08,25.99,26.07,253869.0,25.8435,25.8832,25.7939,25.8733,253869.0
2024-08-06 14:30:00,26.07,26.11,25.99,26.0,372657.0,25.8733,25.913,25.7939,25.8038,372657.0
2024-08-06 15:00:00,25.99,26.14,25.89,26.1,434447.0,25.7939,25.9427,25.6946,25.903,434447.0
2024-08-06 15:30:00,26.09,26.16,26.01,26.05,613828.0,25.8931,25.9626,25.8137,25.8534,613828.0
2024-08-07 09:30:00,26.42,26.48,26.14,26.48,320745.0,26.2206,26.2802,25.9427,26.2802,320745.0
2024-08-07 10:00:00,26.47,26.48,26.24,26.33,182899.0,26.2703,26.2802,26.042,26.1313,182899.0
2024-08-07 10:30:00,26.33,26.45,26.29,26.39,96993.0,26.1313,26.2504,26.0916,26.1909,96993.0
2024-08-07 11:00:00,26.39,26.47,26.37,26.39,118247.0,26.1909,26.2703,26.171,26.1909,118247.0
2024-08-07 11:30:00,26.39,26.41,26.33,26.35,220661.0,26.1909,26.2107,26.1313,26.1512,220661.0
2024-08-07 12:00:00,26.35,26.36,26.24,26.32,160788.0,26.1512,26.1611,26.042,26.1214,160788.0
2024-08-07 12:30:00,26.32,26.38,26.19,26.19,133803.0,26.1214,26.1809,25.9924,25.9924,133803.0
2024-08-07 13:00:00,26.19,26.22,26.01,26.12,192961.0,25.9924,26.0221,25.8137,25.9229,192961.0
2024-08-07 13:30:00,26.13,26.15,25.98,26.01,205520.0,25.9328,25.9527,25.784,25.8137,205520.0
2024-08-07 14:00:00,26.0,26.03,25.92,26.01,143734.0,25.8038,25.8336,25.7244,25.8137,143734.0
2024-08-07 14:30:00,26.0,26.03,25.95,25.99,66069.0,25.8038,25.8336,25.7542,25.7939,66069.0
2024-08-07 15:00:00,26.0,26.11,25.98,26.04,242574.0,25.8038,25.913,25.784,25.8435,242574.0
2024-08-07 15:30:00,26.04,26.08,25.97,26.02,749370.0,25.8435,25.8832,25.774,25.8237,749370.0
2024-08-08 09:30:00,26.13,26.49,26.0,26.49,122648.0,25.9328,26.2901,25.8038,26.2901,122648.0
2024-08-08 10:00:00,26.5,26.63,26.45,26.62,95835.0,26.3,26.429,26.2504,26.4191,95835.0
2024-08-08 10:30:00,26.63,26.7,26.52,26.66,257641.0,26.429,26.4985,26.3199,26.4588,257641.0
2024-08-08 11:00:00,26.66,26.75,26.59,26.71,193326.0,26.4588,26.5481,26.3893,26.5084,193326.0
2024-08-08 11:30:00,26.71,26.79,26.66,26.76,126057.0,26.5084,26.5878,26.4588,26.5581,126057.0
2024-08-08 12:00:00,26.75,26.87,26.75,26.8,84723.0,26.5481,26.6672,26.5481,26.5978,84723.0
2024-08-08 12:30:00,26.79,26.81,26.67,26.69,184807.0,26.5878,26.6077,26.4687,26.4886,184807.0
2024-08-08 13:00:00,26.69,26.87,26.69,26.87,183366.0,26.4886,26.6672,26.4886,26.6672,183366.0
2024-08-08 13:30:00,26.87,26.92,26.82,26.86,215544.0,26.6672,26.7169,26.6176,26.6573,215544.0
2024-08-08 14:00:00,26.86,26.94,26.83,26.85,146918.0,26.6573,26.7367,26.6275,26.6474,146918.0
2024-08-08 14:30:00,26.86,26.88,26.81,26.84,126823.0,26.6573,26.6772,26.6077,26.6375,126823.0
2024-08-08 15:00:00,26.84,26.91,26.78,26.85,390613.0,26.6375,26.7069,26.5779,26.6474,390613.0
2024-08-08 15:30:00,26.85,26.9,26.76,26.77,868955.0,26.6474,26.697,26.5581,26.568,868955.0
2024-08-09 09:30:00,27.1,27.65,26.9,27.46,570263.0,26.8955,27.4414,26.697,27.2528,570263.0
2024-08-09 10:00:00,27.48,27.63,27.31,27.49,306123.0,27.2726,27.4215,27.1039,27.2826,306123.0
2024-08-09 10:30:00,27.49,27.56,27.37,27.55,371551.0,27.2826,27.352,27.1635,27.3421,371551.0
2024-08-09 11:00:00,27.56,27.73,27.52,27.61,204914.0,27.352,27.5207,27.3123,27.4017,204914.0
2024-08-09 11:30:00,27.61,27.73,27.56,27.63,281481.0,27.4017,27.5207,27.352,27.4215,281481.0
2024-08-09 12:00:00,27.64,27.66,27.56,27.64,77482.0,27.4314,27.4513,27.352,27.4314,77482.0
2024-08-09 12:30:00,27.64,27.72,27.61,27.72,178058.0,27.4314,27.5108,27.4017,27.5108,178058.0
2024-08-09 13:00:00,27.71,27.76,27.65,27.7,119732.0,27.5009,27.5505,27.4414,27.491,119732.0
2024-08-09 13:30:00,27.7,27.82,27.68,27.78,303026.0,27.491,27.6101,27.4711,27.5704,303026.0
2024-08-09 14:00:00,27.78,27.8,27.72,27.73,86755.0,27.5704,27.5902,27.5108,27.5207,86755.0
2024-08-09 14:30:00,27.74,27.79,27.69,27.77,178803.0,27.5307,27.5803,27.481,27.5604,178803.0
2024-08-09 15:00:00,27.77,27.9,27.75,27.88,137378.0,27.5604,27.6895,27.5406,27.6696,137378.0
2024-08-09 15:30:00,27.89,27.96,27.72,27.73,727940.0,27.6795,27.749,27.5108,27.5207,727940.0
2024-08-12 09:30:00,27.63,27.83,27.13,27.16,177140.0,27.4215,27.62,26.9253,26.955,177140.0
2024-08-12 10:00:00,27.12,27.36,27.09,27.33,100526.0,26.9153,27.1535,26.8856,27.1238,100526.0
2024-08-12 10:30:00,27.33,27.42,27.29,27.36,34447.0,27.1238,27.2131,27.0841,27.1535,34447.0
2024-08-12 11:00:00,27.36,27.42,27.26,27.28,49197.0,27.1535,27.2131,27.0543,27.0741,49197.0
2024-08-12 11:30:00,27.27,27.39,27.2,27.38,39810.0,27.0642,27.1833,26.9947,27.1734,39810.0
2024-08-12 12:00:00,27.38,27.39,27.16,27.2,75063.0,27.1734,27.1833,26.955,26.9947,75063.0
2024-08-12 12:30:00,27.2,27.24,27.18,27.19,57380.0,26.9947,27.0344,26.9749,26.9848,57380.0
2024-08-12 13:00:00,27.19,27.22,27.12,27.16,95215.0,26.9848,27.0146,26.9153,26.955,95215.0
2024-08-12 13:30:00,27.17,27.18,27.06,27.12,94416.0,26.965,26.9749,26.8558,26.9153,94416.0
2024-08-12 14:00:00,27.12,27.18,27.11,27.16,89452.0,26.9153,26.9749,26.9054,26.955,89452.0
2024-08-12 14:30:00,27.15,27.16,27.09,27.14,109571.0,26.9451,26.955,26.8856,26.9352,109571.0
2024-08-12 15:00:00,27.14,27.21,27.09,27.17,200423.0,26.9352,27.0047,26.8856,26.965,200423.0
2024-08-12 15:30:00,27.17,27.22,27.08,27.12,705744.0,26.965,27.0146,26.8757,26.9153,705744.0
2024-08-13 09:30:00,27.17,27.38,27.08,27.36,239772.0,26.965,27.1734,26.8757,27.1535,239772.0
2024-08-13 10:00:00,27.38,27.5,27.27,27.49,213376.0,27.1734,27.2925,27.0642,27.2826,213376.0
2024-08-13 10:30:00,27.5,27.51,27.43,27.46,95116.0,27.2925,27.3024,27.223,27.2528,95116.0
2024-08-13 11:00:00,27.46,27.51,27.46,27.5,81964.0,27.2528,27.3024,27.2528,27.2925,81964.0
2024-08-13 11:30:00,27.5,27.55,27.47,27.55,154823.0,27.2925,27.3421,27.2627,27.3421,154823.0
2024-08-13 12:00:00,27.55,27.56,27.47,27.49,69955.0,27.3421,27.352,27.2627,27.2826,69955.0
2024-08-13 12:30:00,27.48,27.6,27.47,27.58,42587.0,27.2726,27.3917,27.2627,27.3719,42587.0
2024-08-13 13:00:00,27.57,27.57,27.52,27.54,57475.0,27.362,27.362,27.3123,27.3322,57475.0
2024-08-13 13:30:00,27.54,27.55,27.46,27.52,98796.0,27.3322,27.3421,27.2528,27.3123,98796.0
2024-08-13 14:00:00,27.52,27.54,27.51,27.53,40604.0,27.3123,27.3322,27.3024,27.3223,40604.0
2024-08-13 14:30:00,27.52,27.55,27.51,27.53,58186.0,27.3123,27.3421,27.3024,27.3223,58186.0
2024-08-13 15:00:00,27.53,27.58,27.52,27.54,140567.0,27.3223,27.3719,27.3123,27.3322,140567.0
2024-08-13 15:30:00,27.54,27.67,27.52,27.55,476317.0,27.3322,27.4612,27.3123,27.3421,476317.0
2024-08-14 09:30:00,27.49,27.6,27.47,27.58,50627.0,27.2826,27.3917,27.2627,27.3719,50627.0
2024-08-14 10:00:00,27.58,27.6,27.46,27.48,73681.0,27.3719,27.3917,27.2528,27.2726,73681.0
2024-08-14 10:30:00,27.49,27.49,27.37,27.43,29177.0,27.2826,27.2826,27.1635,27.223,29177.0
2024-08-14 11:00:00,27.43,27.43,27.36,27.41,62994.0,27.223,27.223,27.1535,27.2032,62994.0
2024-08-14 11:30:00,27.41,27.53,27.4,27.48,93857.0,27.2032,27.3223,27.1932,27.2726,93857.0
2024-08-14 12:00:00,27.48,27.5,27.4,27.41,42653.0,27.2726,27.2925,27.1932,27.2032,42653.0
2024-08-14 12:30:00,27.41,27.46,27.4,27.45,27807.0,27.2032,27.2528,27.1932,27.2429,27807.0
2024-08-14 13:00:00,27.44,27.44,27.37,27.39,56820.0,27.2329,27.2329,27.1635,27.1833,56820.0
2024-08-14 13:30:00,27.39,27.46,27.38,27.45,84201.0,27.1833,27.2528,27.1734,27.2429,84201.0
2024-08-14 14:00:00,27.45,27.46,27.42,27.45,44551.0,27.2429,27.2528,27.2131,27.2429,44551.0
2024-08-14 14:30:00,27.45,27.46,27.43,27.44,55460.0,27.2429,27.2528,27.223,27.2329,55460.0
2024-08-14 15:00:00,27.44,27.45,27.35,27.36,60015.0,27.2329,27.2429,27.1436,27.1535,60015.0
2024-08-14 15:30:00,27.35,27.36,27.29,27.29,302080.0,27.1436,27.1535,27.0841,27.0841,302080.0
2024-08-15 09:30:00,27.4,27.55,27.3,27.32,306515.0,27.1932,27.3421,27.094,27.1138,306515.0
2024-08-15 10:00:00,27.32,27.5,27.29,27.46,160162.0,27.1138,27.2925,27.0841,27.2528,160162.0
2024-08-15 10:30:00,27.47,27.51,27.44,27.48,143175.0,27.2627,27.3024,27.2329,27.2726,143175.0
2024-08-15 11:00:00,27.48,27.51,27.38,27.39,113724.0,27.2726,27.3024,27.1734,27.1833,113724.0
2024-08-15 11:30:00,27.39,27.45,27.37,27.41,92053.0,27.1833,27.2429,27.1635,27.2032,92053.0
2024-08-15 12:00:00,27.41,27.51,27.39,27.5,72510.0,27.2032,27.3024,27.1833,27.2925,72510.0
2024-08-15 12:30:00,27.5,27.5,27.43,27.46,58199.0,27.2925,27.2925,27.223,27.2528,58199.0
2024-08-15 13:00:00,27.46,27.46,27.42,27.46,104496.0,27.2528,27.2528,27.2131,27.2528,104496.0
2024-08-15 13:30:00,27.46,27.55,27.44,27.49,139416.0,27.2528,27.3421,27.2329,27.2826,139416.0
2024-08-15 14:00:00,27.49,27.51,27.45,27.51,85202.0,27.2826,27.3024,27.2429,27.3024,85202.0
2024-08-15 14:30:00,27.51,27.53,27.42,27.49,355460.0,27.3024,27.3223,27.2131,27.2826,355460.0
2024-08-15 15:00:00,27.49,27.49,27.44,27.46,217492.0,27.2826,27.2826,27.2329,27.2528,217492.0
2024-08-15 15:30:00,27.46,27.68,27.43,27.55,742951.0,27.2528,27.4711,27.223,27.3421,742951.0
2024-08-16 09:30:00,27.5,27.63,27.38,27.54,233119.0,27.2925,27.4215,27.1734,27.3322,233119.0
2024-08-16 10:00:00,27.54,27.62,27.47,27.52,167577.0,27.3322,27.4116,27.2627,27.3123,167577.0
2024-08-16 10:30:00,27.52,27.55,27.42,27.44,143375.0,27.3123,27.3421,27.2131,27.2329,143375.0
2024-08-16 11:00:00,27.43,27.51,27.41,27.46,77836.0,27.223,27.3024,27.2032,27.2528,77836.0
2024-08-16 11:30:00,27.46,27.49,27.4,27.45,167296.0,27.2528,27.2826,27.1932,27.2429,167296.0
2024-08-16 12:00:00,27.44,27.62,27.43,27.6,55729.0,27.2329,27.4116,27.223,27.3917,55729.0
2024-08-16 12:30:00,27.61,27.63,27.58,27.6,64458.0,27.4017,27.4215,27.3719,27.3917,64458.0
2024-08-16 13:00:00,27.59,27.61,27.55,27.57,51112.0,27.3818,27.4017,27.3421,27.362,51112.0
2024-08-16 13:30:00,27.57,27.58,27.52,27.53,43143.0,27.362,27.3719,27.3123,27.3223,43143.0
2024-08-16 14:00:00,27.53,27.53,27.46,27.46,44052.0,27.3223,27.3223,27.2528,27.2528,44052.0
2024-08-16 14:30:00,27.46,27.47,27.42,27.44,84276.0,27.2528,27.2627,27.2131,27.2329,84276.0
2024-08-16 15:00:00,27.44,27.44,27.36,27.37,117788.0,27.2329,27.2329,27.1535,27.1635,117788.0
2024-08-16 15:30:00,27.37,27.44,27.35,27.41,476216.0,27.1635,27.2329,27.1436,27.2032,476216.0
2024-08-19 09:30:00,27.45,27.53,27.38,27.46,69666.0,27.2429,27.3223,27.1734,27.2528,69666.0
2024-08-19 10:00:00,27.45,27.62,27.45,27.61,57014.0,27.2429,27.4116,27.2429,27.4017,57014.0
2024-08-19 10:30:00,27.61,27.71,27.6,27.71,31931.0,27.4017,27.5009,27.3917,27.5009,31931.0
2024-08-19 11:00:00,27.71,27.75,27.68,27.73,38192.0,27.5009,27.5406,27.4711,27.5207,38192.0
2024-08-19 11:30:00,27.73,27.76,27.67,27.69,26140.0,27.5207,27.5505,27.4612,27.481,26140.0
2024-08-19 12:00:00,27.68,27.72,27.67,27.7,20429.0,27.4711,27.5108,27.4612,27.491,20429.0
2024-08-19 12:30:00,27.69,27.77,27.68,27.77,21994.0,27.481,27.5604,27.4711,27.5604,21994.0
2024-08-19 13:00:00,27.77,27.78,27.71,27.71,87522.0,27.5604,27.5704,27.5009,27.5009,87522.0
2024-08-19 13:30:00,27.7,27.74,27.67,27.71,95321.0,27.491,27.5307,27.4612,27.5009,95321.0
2024-08-19 14:00:00,27.71,27.72,27.67,27.7,48358.0,27.5009,27.5108,27.4612,27.491,48358.0
2024-08-19 14:30:00,27.7,27.73,27.69,27.73,81244.0,27.491,27.5207,27.481,27.5207,81244.0
2024-08-19 15:00:00,27.73,27.79,27.71,27.77,82996.0,27.5207,27.5803,27.5009,27.5604,82996.0
2024-08-19 15:30:00,27.77,27.82,27.72,27.82,239621.0,27.5604,27.6101,27.5108,27.6101,239621.0
2024-08-20 09:30:00,27.78,27.93,27.68,27.7,78508.0,27.5704,27.7192,27.4711,27.491,78508.0
2024-08-20 10:00:00,27.71,27.72,27.55,27.56,49605.0,27.5009,27.5108,27.3421,27.352,49605.0
2024-08-20 10:30:00,27.56,27.57,27.42,27.45,62641.0,27.352,27.362,27.2131,27.2429,62641.0
2024-08-20 11:00:00,27.45,27.5,27.41,27.44,34292.0,27.2429,27.2925,27.2032,27.2329,34292.0
2024-08-20 11:30:00,27.43,27.45,27.38,27.43,64757.0,27.223,27.2429,27.1734,27.223,64757.0
2024-08-20 12:00:00,27.43,27.43,27.34,27.39,105514.0,27.223,27.223,27.1337,27.1833,105514.0
2024-08-20 12:30:00,27.39,27.4,27.3,27.31,29547.0,27.1833,27.1932,27.094,27.1039,29547.0
2024-08-20 13:00:00,27.31,27.31,27.25,27.3,38904.0,27.1039,27.1039,27.0444,27.094,38904.0
2024-08-20 13:30:00,27.29,27.29,27.25,27.26,35155.0,27.0841,27.0841,27.0444,27.0543,35155.0
2024-08-20 14:00:00,27.25,27.4,27.25,27.39,31563.0,27.0444,27.1932,27.0444,27.1833,31563.0
2024-08-20 14:30:00,27.39,27.4,27.36,27.38,25364.0,27.1833,27.1932,27.1535,27.1734,25364.0
2024-08-20 15:00:00,27.38,27.48,27.34,27.44,338072.0,27.1734,27.2726,27.1337,27.2329,338072.0
2024-08-20 15:30:00,27.44,27.46,27.34,27.38,300114.0,27.2329,27.2528,27.1337,27.1734,300114.0
2024-08-21 09:30:00,27.5,27.57,27.39,27.46,76769.0,27.2925,27.362,27.1833,27.2528,76769.0
2024-08-21 10:00:00,27.45,27.54,27.43,27.51,40049.0,27.2429,27.3322,27.223,27.3024,40049.0
2024-08-21 10:30:00,27.52,27.6,27.45,27.49,23167.0,27.3123,27.3917,27.2429,27.2826,23167.0
2024-08-21 11:00:00,27.49,27.6,27.47,27.58,38706.0,27.2826,27.3917,27.2627,27.3719,38706.0
2024-08-21 11:30:00,27.57,27.63,27.57,27.61,30021.0,27.362,27.4215,27.362,27.4017,30021.0
2024-08-21 12:00:00,27.61,27.71,27.6,27.67,44892.0,27.4017,27.5009,27.3917,27.4612,44892.0
2024-08-21 12:30:00,27.67,27.74,27.66,27.74,39048.0,27.4612,27.5307,27.4513,27.5307,39048.0
2024-08-21 13:00:00,27.74,27.74,27.71,27.71,28045.0,27.5307,27.5307,27.5009,27.5009,28045.0
2024-08-21 13:30:00,27.71,27.79,27.71,27.77,32095.0,27.5009,27.5803,27.5009,27.5604,32095.0
2024-08-21 14:00:00,27.77,27.79,27.71,27.75,43160.0,27.5604,27.5803,27.5009,27.5406,43160.0
2024-08-21 14:30:00,27.75,27.77,27.68,27.71,126240.0,27.5406,27.5604,27.4711,27.5009,126240.0
2024-08-21 15:00:00,27.71,27.73,27.67,27.73,79520.0,27.5009,27.5207,27.4612,27.5207,79520.0
2024-08-21 15:30:00,27.73,27.79,27.69,27.77,211198.0,27.5207,27.5803,27.481,27.5604,211198.0
2024-08-22 09:30:00,27.92,27.93,27.75,27.84,58105.0,27.7093,27.7192,27.5406,27.6299,58105.0
2024-08-22 10:00:00,27.84,27.88,27.75,27.79,58305.0,27.6299,27.6696,27.5406,27.5803,58305.0
2024-08-22 10:30:00,27.78,27.82,27.75,27.79,22169.0,27.5704,27.6101,27.5406,27.5803,22169.0
2024-08-22 11:00:00,27.79,27.84,27.72,27.77,27521.0,27.5803,27.6299,27.5108,27.5604,27521.0
2024-08-22 11:30:00,27.77,27.8,27.73,27.78,51852.0,27.5604,27.5902,27.5207,27.5704,51852.0
2024-08-22 12:00:00,27.77,27.84,27.76,27.82,82871.0,27.5604,27.6299,27.5505,27.6101,82871.0
2024-08-22 12:30:00,27.82,27.85,27.76,27.79,82314.0,27.6101,27.6398,27.5505,27.5803,82314.0
2024-08-22 13:00:00,27.79,27.8,27.72,27.73,30133.0,27.5803,27.5902,27.5108,27.5207,30133.0
2024-08-22 13:30:00,27.71,27.77,27.69,27.71,68713.0,27.5009,27.5604,27.481,27.5009,68713.0
2024-08-22 14:00:00,27.72,27.8,27.72,27.79,85578.0,27.5108,27.5902,27.5108,27.5803,85578.0
2024-08-22 14:30:00,27.78,27.83,27.76,27.81,64636.0,27.5704,27.62,27.5505,27.6001,64636.0
2024-08-22 15:00:00,27.82,27.85,27.79,27.83,60708.0,27.6101,27.6398,27.5803,27.62,60708.0
2024-08-22 15:30:00,27.83,27.84,27.73,27.83,291372.0,27.62,27.6299,27.5207,27.62,291372.0
2024-08-23 09:30:00,28.06,28.08,27.93,28.0,27358.0,27.8483,27.8681,27.7192,27.7887,27358.0
2024-08-23 10:00:00,28.02,28.17,28.02,28.11,68331.0,27.8086,27.9574,27.8086,27.8979,68331.0
2024-08-23 10:30:00,28.1,28.17,28.07,28.15,47788.0,27.888,27.9574,27.8582,27.9376,47788.0
2024-08-23 11:00:00,28.14,28.25,28.11,28.23,24746.0,27.9277,28.0368,27.8979,28.017,24746.0
2024-08-23 11:30:00,28.24,28.27,28.15,28.15,30293.0,28.0269,28.0567,27.9376,27.9376,30293.0
2024-08-23 12:00:00,28.15,28.19,28.12,28.17,25895.0,27.9376,27.9773,27.9078,27.9574,25895.0
2024-08-23 12:30:00,28.16,28.2,28.11,28.18,14960.0,27.9475,27.9872,27.8979,27.9674,14960.0
2024-08-23 13:00:00,28.18,28.23,28.17,28.23,16369.0,27.9674,28.017,27.9574,28.017,16369.0
2024-08-23 13:30:00,28.22,28.23,28.15,28.19,86766.0,28.007,28.017,27.9376,27.9773,86766.0
2024-08-23 14:00:00,28.19,28.23,28.18,28.23,42137.0,27.9773,28.017,27.9674,28.017,42137.0
2024-08-23 14:30:00,28.22,28.25,28.18,28.2,53684.0,28.007,28.0368,27.9674,27.9872,53684.0
2024-08-23 15:00:00,28.2,28.21,28.16,28.18,107186.0,27.9872,27.9971,27.9475,27.9674,107186.0
2024-08-23 15:30:00,28.18,28.18,28.06,28.12,266857.0,27.9674,27.9674,27.8483,27.9078,266857.0
2024-08-26 09:30:00,28.25,28.46,28.21,28.38,78628.0,28.0368,28.2452,27.9971,28.1658,78628.0
2024-08-26 10:00:00,28.39,28.46,28.34,28.43,65558.0,28.1758,28.2452,28.1261,28.2155,65558.0
2024-08-26 10:30:00,28.42,28.44,28.26,28.27,83475.0,28.2055,28.2254,28.0467,28.0567,83475.0
2024-08-26 11:00:00,28.26,28.28,28.22,28.22,27312.0,28.0467,28.0666,28.007,28.007,27312.0
2024-08-26 11:30:00,28.23,28.24,28.16,28.21,16215.0,28.017,28.0269,27.9475,27.9971,16215.0
2024-08-26 12:00:00,28.21,28.25,28.2,28.23,14115.0,27.9971,28.0368,27.9872,28.017,14115.0
2024-08-26 12:30:00,28.23,28.23,28.18,28.2,9183.0,28.017,28.017,27.9674,27.9872,9183.0
2024-08-26 13:00:00,28.2,28.22,28.18,28.19,15643.0,27.9872,28.007,27.9674,27.9773,15643.0
2024-08-26 13:30:00,28.18,28.39,28.14,28.16,38920.0,27.9674,28.1758,27.9277,27.9475,38920.0
2024-08-26 14:00:00,28.16,28.21,28.14,28.21,25128.0,27.9475,27.9971,27.9277,27.9971,25128.0
2024-08-26 14:30:00,28.21,28.21,28.15,28.18,20994.0,27.9971,27.9971,27.9376,27.9674,20994.0
2024-08-26 15:00:00,28.18,28.18,28.13,28.13,20112.0,27.9674,27.9674,27.9177,27.9177,20112.0
2024-08-26 15:30:00,28.13,28.13,27.99,28.03,279132.0,27.9177,27.9177,27.7788,27.8185,279132.0
2024-08-27 09:30:00,28.04,28.04,27.78,27.79,65595.0,27.8284,27.8284,27.5704,27.5803,65595.0
2024-08-27 10:00:00,27.79,27.89,27.77,27.89,33424.0,27.5803,27.6795,27.5604,27.6795,33424.0
2024-08-27 10:30:00,27.89,27.96,27.87,27.96,34835.0,27.6795,27.749,27.6597,27.749,34835.0
2024-08-27 11:00:00,27.96,27.97,27.91,27.95,22830.0,27.749,27.7589,27.6994,27.7391,22830.0
2024-08-27 11:30:00,27.94,27.95,27.89,27.94,42321.0,27.7292,27.7391,27.6795,27.7292,42321.0
2024-08-27 12:00:00,27.93,28.05,27.92,28.04,42989.0,27.7192,27.8383,27.7093,27.8284,42989.0
2024-08-27 12:30:00,28.04,28.08,28.01,28.05,46073.0,27.8284,27.8681,27.7986,27.8383,46073.0
2024-08-27 13:00:00,28.05,28.13,28.04,28.11,75643.0,27.8383,27.9177,27.8284,27.8979,75643.0
2024-08-27 13:30:00,28.11,28.14,28.07,28.12,69462.0,27.8979,27.9277,27.8582,27.9078,69462.0
2024-08-27 14:00:00,28.12,28.14,28.07,28.09,25884.0,27.9078,27.9277,27.8582,27.878,25884.0
2024-08-27 14:30:00,28.09,28.09,28.03,28.05,60739.0,27.878,27.878,27.8185,27.8383,60739.0
2024-08-27 15:00:00,28.05,28.09,28.02,28.07,26452.0,27.8383,27.878,27.8086,27.8582,26452.0
2024-08-27 15:30:00,28.06,28.08,27.96,27.98,236003.0,27.8483,27.8681,27.749,27.7689,236003.0
2024-08-28 09:30:00,27.98,28.48,27.98,28.21,83800.0,27.7689,28.2651,27.7689,27.9971,83800.0
2024-08-28 10:00:00,28.22,28.22,28.12,28.13,40053.0,28.007,28.007,27.9078,27.9177,40053.0
2024-08-28 10:30:00,28.13,28.2,28.08,28.16,41222.0,27.9177,27.9872,27.8681,27.9475,41222.0
2024-08-28 11:00:00,28.16,28.18,28.1,28.12,63988.0,27.9475,27.9674,27.888,27.9078,63988.0
2024-08-28 11:30:00,28.12,28.14,28.08,28.09,27116.0,27.9078,27.9277,27.8681,27.878,27116.0
2024-08-28 12:00:00,28.1,28.1,27.99,28.0,29139.0,27.888,27.888,27.7788,27.7887,29139.0
2024-08-28 12:30:00,28.01,28.08,28.0,28.06,15538.0,27.7986,27.8681,27.7887,27.8483,15538.0
2024-08-28 13:00:00,28.05,28.08,28.01,28.05,20229.0,27.8383,27.8681,27.7986,27.8383,20229.0
2024-08-28 13:30:00,28.05,28.08,27.98,28.0,27221.0,27.8383,27.8681,27.7689,27.7887,27221.0
2024-08-28 14:00:00,28.0,28.01,27.97,27.99,23787.0,27.7887,27.7986,27.7589,27.7788,23787.0
2024-08-28 14:30:00,28.0,28.07,27.98,28.07,32782.0,27.7887,27.8582,27.7689,27.8582,32782.0
2024-08-28 15:00:00,28.06,28.08,27.98,28.05,46362.0,27.8483,27.8681,27.7689,27.8383,46362.0
2024-08-28 15:30:00,28.05,28.12,28.03,28.08,201757.0,27.8383,27.9078,27.8185,27.8681,201757.0
2024-08-29 09:30:00,28.11,28.28,28.03,28.08,96961.0,27.8979,28.0666,27.8185,27.8681,96961.0
2024-08-29 10:00:00,28.08,28.29,28.02,28.26,66952.0,27.8681,28.0765,27.8086,28.0467,66952.0
2024-08-29 10:30:00,28.26,28.26,28.16,28.17,55599.0,28.0467,28.0467,27.9475,27.9574,55599.0
2024-08-29 11:00:00,28.17,28.18,28.1,28.13,61032.0,27.9574,27.9674,27.888,27.9177,61032.0
2024-08-29 11:30:00,28.13,28.18,28.09,28.13,64875.0,27.9177,27.9674,27.878,27.9177,64875.0
2024-08-29 12:00:00,28.12,28.17,28.11,28.13,89521.0,27.9078,27.9574,27.8979,27.9177,89521.0
2024-08-29 12:30:00,28.13,28.13,28.07,28.11,33119.0,27.9177,27.9177,27.8582,27.8979,33119.0
2024-08-29 13:00:00,28.11,28.11,27.95,28.02,417018.0,27.8979,27.8979,27.7391,27.8086,417018.0
2024-08-29 13:30:00,28.01,28.05,28.0,28.05,45381.0,27.7986,27.8383,27.7887,27.8383,45381.0
2024-08-29 14:00:00,28.05,28.05,27.97,27.99,69226.0,27.8383,27.8383,27.7589,27.7788,69226.0
2024-08-29 14:30:00,27.97,27.97,27.83,27.83,98407.0,27.7589,27.7589,27.62,27.62,98407.0
2024-08-29 15:00:00,27.83,27.84,27.72,27.83,278066.0,27.62,27.6299,27.5108,27.62,278066.0
2024-08-29 15:30:00,27.83,27.9,27.72,27.85,654258.0,27.62,27.6895,27.5108,27.6398,654258.0
2024-08-30 09:30:00,27.97,28.11,27.97,28.11,49225.0,27.7589,27.8979,27.7589,27.8979,49225.0
2024-08-30 10:00:00,28.11,28.13,28.03,28.08,29513.0,27.8979,27.9177,27.8185,27.8681,29513.0
2024-08-30 10:30:00,28.07,28.15,28.06,28.11,31182.0,27.8582,27.9376,27.8483,27.8979,31182.0
2024-08-30 11:00:00,28.09,28.12,28.05,28.07,23232.0,27.878,27.9078,27.8383,27.8582,23232.0
2024-08-30 11:30:00,28.07,28.08,27.98,28.07,30643.0,27.8582,27.8681,27.7689,27.8582,30643.0
2024-08-30 12:00:00,28.06,28.08,27.98,27.98,19383.0,27.8483,27.8681,27.7689,27.7689,19383.0
2024-08-30 12:30:00,27.99,28.0,27.95,28.0,42734.0,27.7788,27.7887,27.7391,27.7887,42734.0
2024-08-30 13:00:00,28.0,28.05,27.96,28.03,43325.0,27.7887,27.8383,27.749,27.8185,43325.0
2024-08-30 13:30:00,28.03,28.15,28.03,28.12,58837.0,27.8185,27.9376,27.8185,27.9078,58837.0
2024-08-30 14:00:00,28.12,28.21,28.12,28.18,39272.0,27.9078,27.9971,27.9078,27.9674,39272.0
2024-08-30 14:30:00,28.19,28.27,28.18,28.24,58992.0,27.9773,28.0567,27.9674,28.0269,58992.0
2024-08-30 15:00:00,28.24,28.3,28.17,28.25,122424.0,28.0269,28.0864,27.9574,28.0368,122424.0
2024-08-30 15:30:00,28.25,28.36,28.19,28.33,426319.0,28.0368,28.146,27.9773,28.1162,426319.0
2024-09-03 09:30:00,28.08,28.19,27.61,27.74,254321.0,27.8681,27.9773,27.4017,27.5307,254321.0
2024-09-03 10:00:00,27.72,27.73,27.31,27.38,262492.0,27.5108,27.5207,27.1039,27.1734,262492.0
2024-09-03 10:30:00,27.37,27.37,27.19,27.31,250457.0,27.1635,27.1635,26.9848,27.1039,250457.0
2024-09-03 11:00:00,27.31,27.41,27.24,27.3,148899.0,27.1039,27.2032,27.0344,27.094,148899.0
2024-09-03 11:30:00,27.3,27.31,27.19,27.24,65057.0,27.094,27.1039,26.9848,27.0344,65057.0
2024-09-03 12:00:00,27.24,27.31,27.22,27.22,72199.0,27.0344,27.1039,27.0146,27.0146,72199.0
2024-09-03 12:30:00,27.21,27.23,27.03,27.04,149526.0,27.0047,27.0245,26.826,26.836,149526.0
2024-09-03 13:00:00,27.04,27.23,27.03,27.19,111980.0,26.836,27.0245,26.826,26.9848,111980.0
2024-09-03 13:30:00,27.18,27.18,27.05,27.05,71527.0,26.9749,26.9749,26.8459,26.8459,71527.0
2024-09-03 14:00:00,27.05,27.11,27.0,27.07,369279.0,26.8459,26.9054,26.7963,26.8657,369279.0
2024-09-03 14:30:00,27.07,27.07,27.0,27.05,33472.0,26.8657,26.8657,26.7963,26.8459,33472.0
2024-09-03 15:00:00,27.05,27.05,26.92,26.95,107173.0,26.8459,26.8459,26.7169,26.7466,107173.0
2024-09-03 15:30:00,26.95,26.98,26.82,26.97,381906.0,26.7466,26.7764,26.6176,26.7665,381906.0
2024-09-04 09:30:00,26.93,27.38,26.88,27.34,155531.0,26.7268,27.1734,26.6772,27.1337,155531.0
2024-09-04 10:00:00,27.31,27.46,27.23,27.44,124712.0,27.1039,27.2528,27.0245,27.2329,124712.0
2024-09-04 10:30:00,27.45,27.59,27.44,27.57,82560.0,27.2429,27.3818,27.2329,27.362,82560.0
2024-09-04 11:00:00,27.57,27.6,27.49,27.5,73330.0,27.362,27.3917,27.2826,27.2925,73330.0
2024-09-04 11:30:00,27.49,27.56,27.44,27.48,56949.0,27.2826,27.352,27.2329,27.2726,56949.0
2024-09-04 12:00:00,27.46,27.47,27.37,27.42,217669.0,27.2528,27.2627,27.1635,27.2131,217669.0
2024-09-04 12:30:00,27.42,27.44,27.38,27.41,46401.0,27.2131,27.2329,27.1734,27.2032,46401.0
2024-09-04 13:00:00,27.41,27.43,27.36,27.38,41496.0,27.2032,27.223,27.1535,27.1734,41496.0
2024-09-04 13:30:00,27.39,27.41,27.33,27.37,41260.0,27.1833,27.2032,27.1238,27.1635,41260.0
2024-09-04 14:00:00,27.37,27.37,27.25,27.27,69672.0,27.1635,27.1635,27.0444,27.0642,69672.0
2024-09-04 14:30:00,27.26,27.3,27.2,27.23,117596.0,27.0543,27.094,26.9947,27.0245,117596.0
2024-09-04 15:00:00,27.23,27.25,27.2,27.24,70507.0,27.0245,27.0444,26.9947,27.0344,70507.0
2024-09-04 15:30:00,27.24,27.27,27.13,27.15,340240.0,27.0344,27.0642,26.9253,26.9451,340240.0
2024-09-05 09:30:00,27.17,27.23,27.02,27.14,133968.0,26.965,27.0245,26.8161,26.9352,133968.0
2024-09-05 10:00:00,27.14,27.15,26.98,27.0,112163.0,26.9352,26.9451,26.7764,26.7963,112163.0
2024-09-05 10:30:00,27.01,27.03,26.87,26.9,68906.0,26.8062,26.826,26.6672,26.697,68906.0
2024-09-05 11:00:00,26.91,26.91,26.72,26.72,67091.0,26.7069,26.7069,26.5184,26.5184,67091.0
2024-09-05 11:30:00,26.73,26.74,26.66,26.67,60061.0,26.5283,26.5382,26.4588,26.4687,60061.0
2024-09-05 12:00:00,26.67,26.8,26.66,26.79,39579.0,26.4687,26.5978,26.4588,26.5878,39579.0
2024-09-05 12:30:00,26.79,26.85,26.75,26.83,34919.0,26.5878,26.6474,26.5481,26.6275,34919.0
2024-09-05 13:00:00,26.82,26.86,26.79,26.85,39619.0,26.6176,26.6573,26.5878,26.6474,39619.0
2024-09-05 13:30:00,26.85,26.97,26.82,26.93,52132.0,26.6474,26.7665,26.6176,26.7268,52132.0
2024-09-05 14:00:00,26.93,26.94,26.88,26.88,28249.0,26.7268,26.7367,26.6772,26.6772,28249.0
2024-09-05 14:30:00,26.89,26.97,26.87,26.93,44215.0,26.6871,26.7665,26.6672,26.7268,44215.0
2024-09-05 15:00:00,26.94,26.95,26.81,26.86,165332.0,26.7367,26.7466,26.6077,26.6573,165332.0
2024-09-05 15:30:00,26.87,26.94,26.82,26.93,260948.0,26.6672,26.7367,26.6176,26.7268,260948.0
2024-09-06 09:30:00,27.0,27.18,26.95,27.04,78731.0,26.7963,26.9749,26.7466,26.836,78731.0
2024-09-06 10:00:00,27.04,27.05,26.81,26.82,68940.0,26.836,26.8459,26.6077,26.6176,68940.0
2024-09-06 10:30:00,26.82,26.87,26.69,26.71,53715.0,26.6176,26.6672,26.4886,26.5084,53715.0
2024-09-06 11:00:00,26.71,26.87,26.65,26.66,58861.0,26.5084,26.6672,26.4489,26.4588,58861.0
2024-09-06 11:30:00,26.67,26.69,26.6,26.63,25705.0,26.4687,26.4886,26.3993,26.429,25705.0
2024-09-06 12:00:00,26.63,26.64,26.57,26.59,39564.0,26.429,26.439,26.3695,26.3893,39564.0
2024-09-06 12:30:00,26.59,26.61,26.54,26.58,28241.0,26.3893,26.4092,26.3397,26.3794,28241.0
2024-09-06 13:00:00,26.58,26.65,26.53,26.58,55520.0,26.3794,26.4489,26.3298,26.3794,55520.0
2024-09-06 13:30:00,26.59,26.59,26.54,26.57,29413.0,26.3893,26.3893,26.3397,26.3695,29413.0
2024-09-06 14:00:00,26.57,26.58,26.46,26.49,39234.0,26.3695,26.3794,26.2603,26.2901,39234.0
2024-09-06 14:30:00,26.49,26.84,26.45,26.61,586720.0,26.2901,26.6375,26.2504,26.4092,586720.0
2024-09-06 15:00:00,26.61,26.72,26.6,26.6,549319.0,26.4092,26.5184,26.3993,26.3993,549319.0
2024-09-06 15:30:00,26.6,26.65,26.54,26.56,320262.0,26.3993,26.4489,26.3397,26.3596,320262.0
2024-09-09 09:30:00,26.59,26.82,26.59,26.73,104236.0,26.3893,26.6176,26.3893,26.5283,104236.0
2024-09-09 10:00:00,26.73,26.74,26.55,26.67,79932.0,26.5283,26.5382,26.3497,26.4687,79932.0
2024-09-09 10:30:00,26.67,26.67,26.59,26.62,53325.0,26.4687,26.4687,26.3893,26.4191,53325.0
2024-09-09 11:00:00,26.6,26.7,26.54,26.7,50592.0,26.3993,26.4985,26.3397,26.4985,50592.0
2024-09-09 11:30:00,26.7,26.76,26.69,26.73,38723.0,26.4985,26.5581,26.4886,26.5283,38723.0
2024-09-09 12:00:00,26.74,26.76,26.72,26.76,46694.0,26.5382,26.5581,26.5184,26.5581,46694.0
2024-09-09 12:30:00,26.76,26.8,26.73,26.76,55821.0,26.5581,26.5978,26.5283,26.5581,55821.0
2024-09-09 13:00:00,26.77,26.82,26.75,26.77,64895.0,26.568,26.6176,26.5481,26.568,64895.0
2024-09-09 13:30:00,26.76,26.79,26.74,26.75,61177.0,26.5581,26.5878,26.5382,26.5481,61177.0
2024-09-09 14:00:00,26.75,26.76,26.65,26.7,51706.0,26.5481,26.5581,26.4489,26.4985,51706.0
2024-09-09 14:30:00,26.7,26.73,26.65,26.7,74885.0,26.4985,26.5283,26.4489,26.4985,74885.0
2024-09-09 15:00:00,26.69,26.74,26.63,26.71,143289.0,26.4886,26.5382,26.429,26.5084,143289.0
2024-09-09 15:30:00,26.7,26.71,26.56,26.61,272091.0,26.4985,26.5084,26.3596,26.4092,272091.0
2024-09-10 09:30:00,26.72,26.78,26.55,26.58,58524.0,26.5184,26.5779,26.3497,26.3794,58524.0
2024-09-10 10:00:00,26.59,26.6,26.39,26.48,42904.0,26.3893,26.3993,26.1909,26.2802,42904.0
2024-09-10 10:30:00,26.47,26.48,26.39,26.46,48360.0,26.2703,26.2802,26.1909,26.2603,48360.0
2024-09-10 11:00:00,26.46,26.51,26.41,26.46,35135.0,26.2603,26.31,26.2107,26.2603,35135.0
2024-09-10 11:30:00,26.46,26.46,26.32,26.34,28083.0,26.2603,26.2603,26.1214,26.1412,28083.0
2024-09-10 12:00:00,26.33,26.34,26.26,26.28,62281.0,26.1313,26.1412,26.0618,26.0817,62281.0
2024-09-10 12:30:00,26.27,26.37,26.27,26.35,38555.0,26.0718,26.171,26.0718,26.1512,38555.0
2024-09-10 13:00:00,26.34,26.38,26.31,26.33,37458.0,26.1412,26.1809,26.1115,26.1313,37458.0
2024-09-10 13:30:00,26.34,26.37,26.1,26.23,323439.0,26.1412,26.171,25.903,26.0321,323439.0
2024-09-10 14:00:00,26.23,26.34,26.23,26.27,91325.0,26.0321,26.1412,26.0321,26.0718,91325.0
2024-09-10 14:30:00,26.27,26.3,26.24,26.28,337095.0,26.0718,26.1015,26.042,26.0817,337095.0
2024-09-10 15:00:00,26.27,26.37,26.23,26.36,808983.0,26.0718,26.171,26.0321,26.1611,808983.0
2024-09-10 15:30:00,26.35,26.39,26.32,26.37,566538.0,26.1512,26.1909,26.1214,26.171,566538.0
2024-09-11 09:30:00,26.24,26.29,26.12,26.16,145953.0,26.1423,26.1922,26.0228,26.0626,145953.0
2024-09-11 10:00:00,26.16,26.17,25.82,25.83,69198.0,26.0626,26.0726,25.7239,25.7339,69198.0
2024-09-11 10:30:00,25.82,25.82,25.71,25.76,51987.0,25.7239,25.7239,25.6143,25.6641,51987.0
2024-09-11 11:00:00,25.75,25.81,25.73,25.8,57848.0,25.6542,25.7139,25.6342,25.704,57848.0
2024-09-11 11:30:00,25.8,25.91,25.77,25.82,76150.0,25.704,25.8136,25.6741,25.7239,76150.0
2024-09-11 12:00:00,25.83,25.88,25.82,25.86,29150.0,25.7339,25.7837,25.7239,25.7638,29150.0
2024-09-11 12:30:00,25.86,25.89,25.83,25.86,48149.0,25.7638,25.7936,25.7339,25.7638,48149.0
2024-09-11 13:00:00,25.86,25.98,25.85,25.96,66709.0,25.7638,25.8833,25.7538,25.8634,66709.0
2024-09-11 13:30:00,25.96,26.02,25.92,25.96,63931.0,25.8634,25.9232,25.8235,25.8634,63931.0
2024-09-11 14:00:00,25.96,25.97,25.91,25.92,33366.0,25.8634,25.8733,25.8136,25.8235,33366.0
2024-09-11 14:30:00,25.92,25.96,25.89,25.89,54344.0,25.8235,25.8634,25.7936,25.7936,54344.0
2024-09-11 15:00:00,25.89,25.98,25.86,25.98,101762.0,25.7936,25.8833,25.7638,25.8833,101762.0
2024-09-11 15:30:00,25.98,26.01,25.85,25.93,423757.0,25.8833,25.9132,25.7538,25.8335,423757.0
2024-09-12 09:30:00,25.92,26.05,25.78,25.82,231480.0,25.8235,25.9531,25.6841,25.7239,231480.0
2024-09-12 10:00:00,25.81,25.94,25.73,25.87,240790.0,25.7139,25.8435,25.6342,25.7737,240790.0
2024-09-12 10:30:00,25.87,25.95,25.84,25.87,64419.0,25.7737,25.8534,25.7438,25.7737,64419.0
2024-09-12 11:00:00,25.87,26.02,25.85,25.96,55174.0,25.7737,25.9232,25.7538,25.8634,55174.0
2024-09-12 11:30:00,25.95,25.99,25.87,25.89,39673.0,25.8534,25.8933,25.7737,25.7936,39673.0
2024-09-12 12:00:00,25.89,25.93,25.89,25.92,42769.0,25.7936,25.8335,25.7936,25.8235,42769.0
2024-09-12 12:30:00,25.91,26.03,25.89,26.02,42444.0,25.8136,25.9331,25.7936,25.9232,42444.0
2024-09-12 13:00:00,26.03,26.03,25.99,26.02,27971.0,25.9331,25.9331,25.8933,25.9232,27971.0
2024-09-12 13:30:00,26.01,26.04,25.99,26.02,54750.0,25.9132,25.9431,25.8933,25.9232,54750.0
2024-09-12 14:00:00,26.02,26.02,25.92,25.95,39708.0,25.9232,25.9232,25.8235,25.8534,39708.0
2024-09-12 14:30:00,25.95,25.96,25.89,25.94,62942.0,25.8534,25.8634,25.7936,25.8435,62942.0
2024-09-12 15:00:00,25.95,25.95,25.9,25.93,74565.0,25.8534,25.8534,25.8036,25.8335,74565.0
2024-09-12 15:30:00,25.93,25.98,25.91,25.96,360047.0,25.8335,25.8833,25.8136,25.8634,360047.0
2024-09-13 09:30:00,26.1,26.26,26.1,26.18,232492.0,26.0029,26.1623,26.0029,26.0826,232492.0
2024-09-13 10:00:00,26.19,26.26,26.11,26.2,50852.0,26.0925,26.1623,26.0128,26.1025,50852.0
2024-09-13 10:30:00,26.2,26.25,26.14,26.18,40597.0,26.1025,26.1523,26.0427,26.0826,40597.0
2024-09-13 11:00:00,26.18,26.22,26.14,26.18,71556.0,26.0826,26.1224,26.0427,26.0826,71556.0
2024-09-13 11:30:00,26.17,26.25,26.17,26.25,47913.0,26.0726,26.1523,26.0726,26.1523,47913.0
2024-09-13 12:00:00,26.25,26.25,26.17,26.19,68014.0,26.1523,26.1523,26.0726,26.0925,68014.0
2024-09-13 12:30:00,26.19,26.19,26.09,26.11,43317.0,26.0925,26.0925,25.9929,26.0128,43317.0
2024-09-13 13:00:00,26.11,26.17,26.1,26.17,37307.0,26.0128,26.0726,26.0029,26.0726,37307.0
2024-09-13 13:30:00,26.17,26.18,26.14,26.15,53133.0,26.0726,26.0826,26.0427,26.0527,53133.0
2024-09-13 14:00:00,26.16,26.19,26.11,26.14,74610.0,26.0626,26.0925,26.0128,26.0427,74610.0
2024-09-13 14:30:00,26.13,26.15,26.1,26.11,37742.0,26.0328,26.0527,26.0029,26.0128,37742.0
2024-09-13 15:00:00,26.1,26.1,26.05,26.1,71504.0,26.0029,26.0029,25.9531,26.0029,71504.0
2024-09-13 15:30:00,26.1,26.15,26.07,26.14,357366.0,26.0029,26.0527,25.973,26.0427,357366.0
2024-09-16 09:30:00,26.14,26.18,26.03,26.12,97772.0,26.0427,26.0826,25.9331,26.0228,97772.0
2024-09-16 10:00:00,26.12,26.14,26.02,26.07,89515.0,26.0228,26.0427,25.9232,25.973,89515.0
2024-09-16 10:30:00,26.07,26.07,25.88,25.89,122991.0,25.973,25.973,25.7837,25.7936,122991.0
2024-09-16 11:00:00,25.9,25.94,25.88,25.89,44750.0,25.8036,25.8435,25.7837,25.7936,44750.0
2024-09-16 11:30:00,25.89,25.96,25.88,25.96,61899.0,25.7936,25.8634,25.7837,25.8634,61899.0
2024-09-16 12:00:00,25.96,26.01,25.94,25.99,49372.0,25.8634,25.9132,25.8435,25.8933,49372.0
2024-09-16 12:30:00,25.99,26.07,25.98,26.04,37642.0,25.8933,25.973,25.8833,25.9431,37642.0
2024-09-16 13:00:00,26.04,26.05,26.01,26.04,40196.0,25.9431,25.9531,25.9132,25.9431,40196.0
2024-09-16 13:30:00,26.04,26.08,26.03,26.06,28256.0,25.9431,25.9829,25.9331,25.963,28256.0
2024-09-16 14:00:00,26.07,26.07,26.0,26.02,61481.0,25.973,25.973,25.9032,25.9232,61481.0
2024-09-16 14:30:00,26.02,26.06,25.99,26.05,69561.0,25.9232,25.963,25.8933,25.9531,69561.0
2024-09-16 15:00:00,26.05,26.07,26.0,26.04,68934.0,25.9531,25.973,25.9032,25.9431,68934.0
2024-09-16 15:30:00,26.04,26.12,26.01,26.09,440653.0,25.9431,26.0228,25.9132,25.9929,440653.0
2024-09-17 09:30:00,26.1,26.55,26.1,26.48,91381.0,26.0029,26.4512,26.0029,26.3815,91381.0
2024-09-17 10:00:00,26.48,26.57,26.47,26.49,50162.0,26.3815,26.4711,26.3715,26.3914,50162.0
2024-09-17 10:30:00,26.49,26.6,26.45,26.46,57949.0,26.3914,26.501,26.3516,26.3615,57949.0
2024-09-17 11:00:00,26.48,26.51,26.42,26.44,42262.0,26.3815,26.4113,26.3217,26.3416,42262.0
2024-09-17 11:30:00,26.45,26.46,26.36,26.36,44451.0,26.3516,26.3615,26.2619,26.2619,44451.0
2024-09-17 12:00:00,26.36,26.39,26.27,26.3,34882.0,26.2619,26.2918,26.1722,26.2021,34882.0
2024-09-17 12:30:00,26.3,26.32,26.22,26.23,53934.0,26.2021,26.222,26.1224,26.1324,53934.0
2024-09-17 13:00:00,26.23,26.27,26.21,26.26,40449.0,26.1324,26.1722,26.1125,26.1623,40449.0
2024-09-17 13:30:00,26.26,26.33,26.21,26.32,48911.0,26.1623,26.232,26.1125,26.222,48911.0
2024-09-17 14:00:00,26.33,26.36,26.24,26.27,65152.0,26.232,26.2619,26.1423,26.1722,65152.0
2024-09-17 14:30:00,26.26,26.35,26.24,26.3,81415.0,26.1623,26.2519,26.1423,26.2021,81415.0
2024-09-17 15:00:00,26.29,26.32,26.25,26.31,71616.0,26.1922,26.222,26.1523,26.2121,71616.0
2024-09-17 15:30:00,26.3,26.4,26.26,26.35,686331.0,26.2021,26.3017,26.1623,26.2519,686331.0
2024-09-18 09:30:00,26.38,26.57,26.34,26.5,56008.0,26.2818,26.4711,26.242,26.4014,56008.0
2024-09-18 10:00:00,26.49,26.56,26.43,26.55,44021.0,26.3914,26.4612,26.3316,26.4512,44021.0
2024-09-18 10:30:00,26.55,26.59,26.49,26.54,49605.0,26.4512,26.491,26.3914,26.4412,49605.0
2024-09-18 11:00:00,26.55,26.59,26.53,26.59,36612.0,26.4512,26.491,26.4313,26.491,36612.0
2024-09-18 11:30:00,26.58,26.58,26.48,26.49,28294.0,26.4811,26.4811,26.3815,26.3914,28294.0
2024-09-18 12:00:00,26.48,26.52,26.43,26.46,41583.0,26.3815,26.4213,26.3316,26.3615,41583.0
2024-09-18 12:30:00,26.45,26.47,26.41,26.45,25448.0,26.3516,26.3715,26.3117,26.3516,25448.0
2024-09-18 13:00:00,26.45,26.5,26.43,26.5,26461.0,26.3516,26.4014,26.3316,26.4014,26461.0
2024-09-18 13:30:00,26.51,26.56,26.49,26.55,50115.0,26.4113,26.4612,26.3914,26.4512,50115.0
2024-09-18 14:00:00,26.54,26.87,26.5,26.67,158393.0,26.4412,26.77,26.4014,26.5707,158393.0
2024-09-18 14:30:00,26.69,26.76,26.59,26.6,102760.0,26.5907,26.6604,26.491,26.501,102760.0
2024-09-18 15:00:00,26.59,26.74,26.52,26.67,120516.0,26.491,26.6405,26.4213,26.5707,120516.0
2024-09-18 15:30:00,26.68,26.69,26.43,26.45,422621.0,26.5807,26.5907,26.3316,26.3516,422621.0
2024-09-19 09:30:00,26.87,26.96,26.64,26.83,104443.0,26.77,26.8597,26.5409,26.7301,104443.0
2024-09-19 10:00:00,26.83,26.86,26.74,26.82,58791.0,26.7301,26.76,26.6405,26.7202,58791.0
2024-09-19 10:30:00,26.82,26.83,26.67,26.73,46583.0,26.7202,26.7301,26.5707,26.6305,46583.0
2024-09-19 11:00:00,26.73,26.75,26.69,26.71,58147.0,26.6305,26.6504,26.5907,26.6106,58147.0
2024-09-19 11:30:00,26.71,26.73,26.63,26.64,68734.0,26.6106,26.6305,26.5309,26.5409,68734.0
2024-09-19 12:00:00,26.64,26.69,26.63,26.65,37600.0,26.5409,26.5907,26.5309,26.5508,37600.0
2024-09-19 12:30:00,26.66,26.69,26.65,26.66,34273.0,26.5608,26.5907,26.5508,26.5608,34273.0
2024-09-19 13:00:00,26.67,26.69,26.61,26.64,59440.0,26.5707,26.5907,26.511,26.5409,59440.0
2024-09-19 13:30:00,26.63,26.69,26.63,26.68,39711.0,26.5309,26.5907,26.5309,26.5807,39711.0
2024-09-19 14:00:00,26.68,26.69,26.55,26.61,58330.0,26.5807,26.5907,26.4512,26.511,58330.0
2024-09-19 14:30:00,26.61,26.64,26.55,26.6,51814.0,26.511,26.5409,26.4512,26.501,51814.0
2024-09-19 15:00:00,26.6,26.61,26.54,26.59,72168.0,26.501,26.511,26.4412,26.491,72168.0
2024-09-19 15:30:00,26.59,26.62,26.52,26.53,251364.0,26.491,26.5209,26.4213,26.4313,251364.0
2024-09-20 09:30:00,26.51,26.6,26.12,26.17,631585.0,26.4113,26.501,26.0228,26.0726,631585.0
2024-09-20 10:00:00,26.17,26.25,26.13,26.2,131421.0,26.0726,26.1523,26.0328,26.1025,131421.0
2024-09-20 10:30:00,26.2,26.2,26.06,26.07,96938.0,26.1025,26.1025,25.963,25.973,96938.0
2024-09-20 11:00:00,26.06,26.18,26.03,26.18,72430.0,25.963,26.0826,25.9331,26.0826,72430.0
2024-09-20 11:30:00,26.17,26.28,26.12,26.21,55934.0,26.0726,26.1822,26.0228,26.1125,55934.0
2024-09-20 12:00:00,26.21,26.28,26.2,26.27,44249.0,26.1125,26.1822,26.1025,26.1722,44249.0
2024-09-20 12:30:00,26.26,26.29,26.25,26.26,24059.0,26.1623,26.1922,26.1523,26.1623,24059.0
2024-09-20 13:00:00,26.26,26.28,26.12,26.23,218919.0,26.1623,26.1822,26.0228,26.1324,218919.0
2024-09-20 13:30:00,26.23,26.37,26.22,26.26,124754.0,26.1324,26.2719,26.1224,26.1623,124754.0
2024-09-20 14:00:00,26.26,26.26,26.19,26.23,62763.0,26.1623,26.1623,26.0925,26.1324,62763.0
2024-09-20 14:30:00,26.22,26.25,26.16,26.24,103688.0,26.1224,26.1523,26.0626,26.1423,103688.0
2024-09-20 15:00:00,26.24,26.25,26.18,26.24,67749.0,26.1423,26.1523,26.0826,26.1423,67749.0
2024-09-20 15:30:00,26.23,26.47,26.2,26.34,637468.0,26.1324,26.3715,26.1025,26.242,637468.0
2024-09-23 09:30:00,26.36,26.39,26.23,26.29,104798.0,26.2619,26.2918,26.1324,26.1922,104798.0
2024-09-23 10:00:00,26.3,26.46,26.25,26.42,52689.0,26.2021,26.3615,26.1523,26.3217,52689.0
2024-09-23 10:30:00,26.41,26.47,26.39,26.44,79696.0,26.3117,26.3715,26.2918,26.3416,79696.0
2024-09-23 11:00:00,26.45,26.53,26.42,26.53,35451.0,26.3516,26.4313,26.3217,26.4313,35451.0
2024-09-23 11:30:00,26.53,26.55,26.49,26.49,23244.0,26.4313,26.4512,26.3914,26.3914,23244.0
2024-09-23 12:00:00,26.48,26.49,26.41,26.46,29843.0,26.3815,26.3914,26.3117,26.3615,29843.0
2024-09-23 12:30:00,26.46,26.49,26.42,26.46,42139.0,26.3615,26.3914,26.3217,26.3615,42139.0
2024-09-23 13:00:00,26.46,26.54,26.45,26.53,34124.0,26.3615,26.4412,26.3516,26.4313,34124.0
2024-09-23 13:30:00,26.53,26.56,26.51,26.52,33127.0,26.4313,26.4612,26.4113,26.4213,33127.0
2024-09-23 14:00:00,26.51,26.57,26.49,26.52,63147.0,26.4113,26.4711,26.3914,26.4213,63147.0
2024-09-23 14:30:00,26.52,26.52,26.44,26.47,106325.0,26.4213,26.4213,26.3416,26.3715,106325.0
2024-09-23 15:00:00,26.46,26.49,26.41,26.44,62008.0,26.3615,26.3914,26.3117,26.3416,62008.0
2024-09-23 15:30:00,26.44,26.51,26.4,26.49,276678.0,26.3416,26.4113,26.3017,26.3914,276678.0
2024-09-24 09:30:00,26.49,26.66,26.44,26.53,68001.0,26.3914,26.5608,26.3416,26.4313,68001.0
2024-09-24 10:00:00,26.52,26.61,26.46,26.59,54540.0,26.4213,26.511,26.3615,26.491,54540.0
2024-09-24 10:30:00,26.6,26.64,26.55,26.63,61845.0,26.501,26.5409,26.4512,26.5309,61845.0
2024-09-24 11:00:00,26.64,26.66,26.6,26.64,26964.0,26.5409,26.5608,26.501,26.5409,26964.0
2024-09-24 11:30:00,26.64,26.66,26.6,26.62,37153.0,26.5409,26.5608,26.501,26.5209,37153.0
2024-09-24 12:00:00,26.63,26.65,26.59,26.61,19451.0,26.5309,26.5508,26.491,26.511,19451.0
2024-09-24 12:30:00,26.6,26.62,26.57,26.62,17623.0,26.501,26.5209,26.4711,26.5209,17623.0
2024-09-24 13:00:00,26.62,26.64,26.6,26.64,20302.0,26.5209,26.5409,26.501,26.5409,20302.0
2024-09-24 13:30:00,26.64,26.65,26.6,26.63,21232.0,26.5409,26.5508,26.501,26.5309,21232.0
2024-09-24 14:00:00,26.63,26.64,26.6,26.62,35760.0,26.5309,26.5409,26.501,26.5209,35760.0
2024-09-24 14:30:00,26.62,26.64,26.59,26.63,38530.0,26.5209,26.5409,26.491,26.5309,38530.0
2024-09-24 15:00:00,26.63,26.66,26.61,26.64,57593.0,26.5309,26.5608,26.511,26.5409,57593.0
2024-09-24 15:30:00,26.63,26.71,26.6,26.71,195997.0,26.5309,26.6106,26.501,26.6106,195997.0
2024-09-25 09:30:00,26.69,26.76,26.53,26.62,176026.0,26.5907,26.6604,26.4313,26.5209,176026.0
2024-09-25 10:00:00,26.62,26.62,26.5,26.5,75046.0,26.5209,26.5209,26.4014,26.4014,75046.0
2024-09-25 10:30:00,26.5,26.51,26.44,26.5,41399.0,26.4014,26.4113,26.3416,26.4014,41399.0
2024-09-25 11:00:00,26.5,26.51,26.45,26.48,36672.0,26.4014,26.4113,26.3516,26.3815,36672.0
2024-09-25 11:30:00,26.48,26.51,26.44,26.51,26020.0,26.3815,26.4113,26.3416,26.4113,26020.0
2024-09-25 12:00:00,26.51,26.51,26.43,26.44,25138.0,26.4113,26.4113,26.3316,26.3416,25138.0
2024-09-25 12:30:00,26.43,26.44,26.37,26.39,30946.0,26.3316,26.3416,26.2719,26.2918,30946.0
2024-09-25 13:00:00,26.39,26.4,26.33,26.34,33280.0,26.2918,26.3017,26.232,26.242,33280.0
2024-09-25 13:30:00,26.34,26.36,26.3,26.34,45318.0,26.242,26.2619,26.2021,26.242,45318.0
2024-09-25 14:00:00,26.34,26.34,26.27,26.33,47169.0,26.242,26.242,26.1722,26.232,47169.0
2024-09-25 14:30:00,26.33,26.34,26.3,26.32,32195.0,26.232,26.242,26.2021,26.222,32195.0
2024-09-25 15:00:00,26.3,26.33,26.26,26.29,78936.0,26.2021,26.232,26.1623,26.1922,78936.0
2024-09-25 15:30:00,26.29,26.29,26.2,26.26,189005.0,26.1922,26.1922,26.1025,26.1623,189005.0
2024-09-26 09:30:00,26.44,26.54,26.29,26.45,57509.0,26.3416,26.4412,26.1922,26.3516,57509.0
2024-09-26 10:00:00,26.45,26.5,26.33,26.35,54847.0,26.3516,26.4014,26.232,26.2519,54847.0
2024-09-26 10:30:00,26.36,26.46,26.33,26.34,47191.0,26.2619,26.3615,26.232,26.242,47191.0
2024-09-26 11:00:00,26.34,26.38,26.31,26.36,86202.0,26.242,26.2818,26.2121,26.2619,86202.0
2024-09-26 11:30:00,26.36,26.44,26.34,26.43,28540.0,26.2619,26.3416,26.242,26.3316,28540.0
2024-09-26 12:00:00,26.43,26.43,26.3,26.34,57853.0,26.3316,26.3316,26.2021,26.242,57853.0
2024-09-26 12:30:00,26.32,26.39,26.32,26.34,37898.0,26.222,26.2918,26.222,26.242,37898.0
2024-09-26 13:00:00,26.34,26.38,26.31,26.37,35524.0,26.242,26.2818,26.2121,26.2719,35524.0
2024-09-26 13:30:00,26.37,26.39,26.33,26.35,93867.0,26.2719,26.2918,26.232,26.2519,93867.0
2024-09-26 14:00:00,26.35,26.39,26.34,26.37,60394.0,26.2519,26.2918,26.242,26.2719,60394.0
2024-09-26 14:30:00,26.36,26.38,26.33,26.34,60028.0,26.2619,26.2818,26.232,26.242,60028.0
2024-09-26 15:00:00,26.35,26.4,26.34,26.36,43702.0,26.2519,26.3017,26.242,26.2619,43702.0
2024-09-26 15:30:00,26.36,26.42,26.32,26.39,225204.0,26.2619,26.3217,26.222,26.2918,225204.0
2024-09-27 09:30:00,26.57,26.73,26.42,26.65,66350.0,26.4711,26.6305,26.3217,26.5508,66350.0
2024-09-27 10:00:00,26.65,26.74,26.6,26.73,34360.0,26.5508,26.6405,26.501,26.6305,34360.0
2024-09-27 10:30:00,26.71,26.77,26.7,26.71,42680.0,26.6106,26.6704,26.6006,26.6106,42680.0
2024-09-27 11:00:00,26.71,26.77,26.69,26.76,59750.0,26.6106,26.6704,26.5907,26.6604,59750.0
2024-09-27 11:30:00,26.76,26.76,26.71,26.72,55054.0,26.6604,26.6604,26.6106,26.6206,55054.0
2024-09-27 12:00:00,26.71,26.73,26.67,26.69,20340.0,26.6106,26.6305,26.5707,26.5907,20340.0
2024-09-27 12:30:00,26.68,26.69,26.65,26.66,18072.0,26.5807,26.5907,26.5508,26.5608,18072.0
2024-09-27 13:00:00,26.66,26.68,26.6,26.61,29478.0,26.5608,26.5807,26.501,26.511,29478.0
2024-09-27 13:30:00,26.61,26.63,26.57,26.62,37756.0,26.511,26.5309,26.4711,26.5209,37756.0
2024-09-27 14:00:00,26.62,26.62,26.55,26.57,43192.0,26.5209,26.5209,26.4512,26.4711,43192.0
2024-09-27 14:30:00,26.57,26.61,26.53,26.61,33761.0,26.4711,26.511,26.4313,26.511,33761.0
2024-09-27 15:00:00,26.61,26.62,26.53,26.54,43171.0,26.511,26.5209,26.4313,26.4412,43171.0
2024-09-27 15:30:00,26.54,26.54,26.45,26.5,325750.0,26.4412,26.4412,26.3516,26.4014,325750.0
2024-09-30 09:30:00,26.51,26.54,26.42,26.47,48293.0,26.4113,26.4412,26.3217,26.3715,48293.0
2024-09-30 10:00:00,26.46,26.46,26.36,26.42,57304.0,26.3615,26.3615,26.2619,26.3217,57304.0
2024-09-30 10:30:00,26.43,26.47,26.37,26.39,355353.0,26.3316,26.3715,26.2719,26.2918,355353.0
2024-09-30 11:00:00,26.39,26.41,26.35,26.39,69755.0,26.2918,26.3117,26.2519,26.2918,69755.0
2024-09-30 11:30:00,26.38,26.38,26.3,26.3,75468.0,26.2818,26.2818,26.2021,26.2021,75468.0
2024-09-30 12:00:00,26.3,26.41,26.28,26.39,148398.0,26.2021,26.3117,26.1822,26.2918,148398.0
2024-09-30 12:30:00,26.39,26.52,26.39,26.49,167061.0,26.2918,26.4213,26.2918,26.3914,167061.0
2024-09-30 13:00:00,26.49,26.59,26.47,26.57,145614.0,26.3914,26.491,26.3715,26.4711,145614.0
2024-09-30 13:30:00,26.57,26.64,26.56,26.62,92242.0,26.4711,26.5409,26.4612,26.5209,92242.0
2024-09-30 14:00:00,26.61,26.61,26.47,26.54,130395.0,26.511,26.511,26.3715,26.4412,130395.0
2024-09-30 14:30:00,26.55,26.63,26.52,26.6,80384.0,26.4512,26.5309,26.4213,26.501,80384.0
2024-09-30 15:00:00,26.6,26.63,26.57,26.62,145630.0,26.501,26.5309,26.4711,26.5209,145630.0
2024-09-30 15:30:00,26.62,26.72,26.58,26.63,640363.0,26.5209,26.6206,26.4811,26.5309,640363.0
2024-10-01 09:30:00,26.61,26.73,26.27,26.34,103511.0,26.511,26.6305,26.1722,26.242,103511.0
2024-10-01 10:00:00,26.33,26.4,26.16,26.22,70782.0,26.232,26.3017,26.0626,26.1224,70782.0
2024-10-01 10:30:00,26.23,26.26,26.15,26.25,102942.0,26.1324,26.1623,26.0527,26.1523,102942.0
2024-10-01 11:00:00,26.25,26.39,26.24,26.38,62788.0,26.1523,26.2918,26.1423,26.2818,62788.0
2024-10-01 11:30:00,26.38,26.5,26.36,26.45,64978.0,26.2818,26.4014,26.2619,26.3516,64978.0
2024-10-01 12:00:00,26.44,26.48,26.41,26.43,33514.0,26.3416,26.3815,26.3117,26.3316,33514.0
2024-10-01 12:30:00,26.44,26.45,26.37,26.43,44478.0,26.3416,26.3516,26.2719,26.3316,44478.0
2024-10-01 13:00:00,26.44,26.44,26.32,26.34,51897.0,26.3416,26.3416,26.222,26.242,51897.0
2024-10-01 13:30:00,26.34,26.43,26.31,26.43,46070.0,26.242,26.3316,26.2121,26.3316,46070.0
2024-10-01 14:00:00,26.43,26.54,26.42,26.54,50872.0,26.3316,26.4412,26.3217,26.4412,50872.0
2024-10-01 14:30:00,26.54,26.56,26.5,26.52,99966.0,26.4412,26.4612,26.4014,26.4213,99966.0
2024-10-01 15:00:00,26.52,26.62,26.5,26.6,158026.0,26.4213,26.5209,26.4014,26.501,158026.0
2024-10-01 15:30:00,26.61,26.61,26.39,26.43,460760.0,26.511,26.511,26.2918,26.3316,460760.0
2024-10-02 09:30:00,26.07,26.46,26.06,26.39,35509.0,25.973,26.3615,25.963,26.2918,35509.0
2024-10-02 10:00:00,26.4,26.49,26.39,26.39,24641.0,26.3017,26.3914,26.2918,26.2918,24641.0
2024-10-02 10:30:00,26.39,26.42,26.33,26.34,33252.0,26.2918,26.3217,26.232,26.242,33252.0
2024-10-02 11:00:00,26.34,26.37,26.28,26.3,67986.0,26.242,26.2719,26.1822,26.2021,67986.0
2024-10-02 11:30:00,26.3,26.34,26.27,26.33,28948.0,26.2021,26.242,26.1722,26.232,28948.0
2024-10-02 12:00:00,26.32,26.35,26.3,26.33,27289.0,26.222,26.2519,26.2021,26.232,27289.0
2024-10-02 12:30:00,26.32,26.32,26.24,26.24,20095.0,26.222,26.222,26.1423,26.1423,20095.0
2024-10-02 13:00:00,26.24,26.27,26.21,26.26,24642.0,26.1423,26.1722,26.1125,26.1623,24642.0
2024-10-02 13:30:00,26.25,26.27,26.18,26.26,53386.0,26.1523,26.1722,26.0826,26.1623,53386.0
2024-10-02 14:00:00,26.27,26.3,26.25,26.26,41807.0,26.1722,26.2021,26.1523,26.1623,41807.0
2024-10-02 14:30:00,26.26,26.28,26.25,26.26,21608.0,26.1623,26.1822,26.1523,26.1623,21608.0
2024-10-02 15:00:00,26.26,26.29,26.22,26.23,52058.0,26.1623,26.1922,26.1224,26.1324,52058.0
2024-10-02 15:30:00,26.24,26.28,26.17,26.2,181101.0,26.1423,26.1822,26.0726,26.1025,181101.0
2024-10-03 09:30:00,26.07,26.13,25.91,26.13,56070.0,25.973,26.0328,25.8136,26.0328,56070.0
2024-10-03 10:00:00,26.14,26.18,26.07,26.13,119543.0,26.0427,26.0826,25.973,26.0328,119543.0
2024-10-03 10:30:00,26.12,26.15,26.03,26.05,36759.0,26.0228,26.0527,25.9331,25.9531,36759.0
2024-10-03 11:00:00,26.05,26.1,26.01,26.01,21337.0,25.9531,26.0029,25.9132,25.9132,21337.0
2024-10-03 11:30:00,26.02,26.07,26.0,26.01,14165.0,25.9232,25.973,25.9032,25.9132,14165.0
2024-10-03 12:00:00,26.0,26.05,26.0,26.03,13762.0,25.9032,25.9531,25.9032,25.9331,13762.0
2024-10-03 12:30:00,26.02,26.02,25.92,25.96,42624.0,25.9232,25.9232,25.8235,25.8634,42624.0
2024-10-03 13:00:00,25.95,25.98,25.92,25.93,30048.0,25.8534,25.8833,25.8235,25.8335,30048.0
2024-10-03 13:30:00,25.92,25.97,25.92,25.95,17080.0,25.8235,25.8733,25.8235,25.8534,17080.0
2024-10-03 14:00:00,25.94,25.96,25.91,25.94,22163.0,25.8435,25.8634,25.8136,25.8435,22163.0
2024-10-03 14:30:00,25.94,25.94,25.9,25.9,26187.0,25.8435,25.8435,25.8036,25.8036,26187.0
2024-10-03 15:00:00,25.9,25.97,25.89,25.96,44343.0,25.8036,25.8733,25.7936,25.8634,44343.0
2024-10-03 15:30:00,25.96,26.03,25.95,26.02,257636.0,25.8634,25.9331,25.8534,25.9232,257636.0
2024-10-04 09:30:00,26.23,26.45,26.23,26.27,47409.0,26.1324,26.3516,26.1324,26.1722,47409.0
2024-10-04 10:00:00,26.27,26.29,26.06,26.07,24787.0,26.1722,26.1922,25.963,25.973,24787.0
2024-10-04 10:30:00,26.06,26.11,25.99,26.09,41095.0,25.963,26.0128,25.8933,25.9929,41095.0
2024-10-04 11:00:00,26.1,26.15,26.04,26.07,18343.0,26.0029,26.0527,25.9431,25.973,18343.0
2024-10-04 11:30:00,26.06,26.11,26.05,26.1,11993.0,25.963,26.0128,25.9531,26.0029,11993.0
2024-10-04 12:00:00,26.11,26.12,26.05,26.06,14748.0,26.0128,26.0228,25.9531,25.963,14748.0
2024-10-04 12:30:00,26.06,26.14,26.05,26.11,17240.0,25.963,26.0427,25.9531,26.0128,17240.0
2024-10-04 13:00:00,26.1,26.13,26.08,26.13,28477.0,26.0029,26.0328,25.9829,26.0328,28477.0
2024-10-04 13:30:00,26.13,26.14,26.05,26.05,38361.0,26.0328,26.0427,25.9531,25.9531,38361.0
2024-10-04 14:00:00,26.04,26.09,26.04,26.07,21379.0,25.9431,25.9929,25.9431,25.973,21379.0
2024-10-04 14:30:00,26.07,26.11,26.05,26.11,25526.0,25.973,26.0128,25.9531,26.0128,25526.0
2024-10-04 15:00:00,26.1,26.11,26.07,26.1,42040.0,26.0029,26.0128,25.973,26.0029,42040.0
2024-10-04 15:30:00,26.1,26.18,26.08,26.14,165069.0,26.0029,26.0826,25.9829,26.0427,165069.0
2024-10-07 09:30:00,26.0,26.12,25.93,26.08,52765.0,25.9032,26.0228,25.8335,25.9829,52765.0
2024-10-07 10:00:00,26.07,26.1,26.02,26.03,32939.0,25.973,26.0029,25.9232,25.9331,32939.0
2024-10-07 10:30:00,26.04,26.08,25.99,26.02,39775.0,25.9431,25.9829,25.8933,25.9232,39775.0
2024-10-07 11:00:00,26.01,26.12,25.99,26.08,60149.0,25.9132,26.0228,25.8933,25.9829,60149.0
2024-10-07 11:30:00,26.08,26.14,26.07,26.14,60495.0,25.9829,26.0427,25.973,26.0427,60495.0
2024-10-07 12:00:00,26.14,26.17,26.11,26.16,21718.0,26.0427,26.0726,26.0128,26.0626,21718.0
2024-10-07 12:30:00,26.15,26.15,26.1,26.12,18076.0,26.0527,26.0527,26.0029,26.0228,18076.0
2024-10-07 13:00:00,26.11,26.13,26.09,26.09,19688.0,26.0128,26.0328,25.9929,25.9929,19688.0
2024-10-07 13:30:00,26.09,26.12,26.06,26.11,20155.0,25.9929,26.0228,25.963,26.0128,20155.0
2024-10-07 14:00:00,26.1,26.12,26.05,26.09,55190.0,26.0029,26.0228,25.9531,25.9929,55190.0
2024-10-07 14:30:00,26.09,26.09,25.97,25.99,58649.0,25.9929,25.9929,25.8733,25.8933,58649.0
2024-10-07 15:00:00,25.99,26.05,25.98,26.04,33810.0,25.8933,25.9531,25.8833,25.9431,33810.0
2024-10-07 15:30:00,26.04,26.1,25.97,26.0,247488.0,25.9431,26.0029,25.8733,25.9032,247488.0
2024-10-08 09:30:00,26.05,26.08,25.55,25.6,291217.0,25.9531,25.9829,25.4549,25.5047,291217.0
2024-10-08 10:00:00,25.6,25.8,25.6,25.76,65217.0,25.5047,25.704,25.5047,25.6641,65217.0
2024-10-08 10:30:00,25.76,25.94,25.76,25.93,120157.0,25.6641,25.8435,25.6641,25.8335,120157.0
2024-10-08 11:00:00,25.93,25.96,25.87,25.95,102563.0,25.8335,25.8634,25.7737,25.8534,102563.0
2024-10-08 11:30:00,25.95,25.97,25.85,25.89,64899.0,25.8534,25.8733,25.7538,25.7936,64899.0
2024-10-08 12:00:00,25.89,25.92,25.88,25.91,37003.0,25.7936,25.8235,25.7837,25.8136,37003.0
2024-10-08 12:30:00,25.9,25.94,25.89,25.91,48307.0,25.8036,25.8435,25.7936,25.8136,48307.0
2024-10-08 13:00:00,25.91,25.91,25.82,25.84,76310.0,25.8136,25.8136,25.7239,25.7438,76310.0
2024-10-08 13:30:00,25.84,25.88,25.83,25.88,39052.0,25.7438,25.7837,25.7339,25.7837,39052.0
2024-10-08 14:00:00,25.88,25.89,25.8,25.82,61295.0,25.7837,25.7936,25.704,25.7239,61295.0
2024-10-08 14:30:00,25.83,25.88,25.81,25.87,58822.0,25.7339,25.7837,25.7139,25.7737,58822.0
2024-10-08 15:00:00,25.87,25.95,25.85,25.93,84275.0,25.7737,25.8534,25.7538,25.8335,84275.0
2024-10-08 15:30:00,25.93,25.99,25.91,25.91,239477.0,25.8335,25.8933,25.8136,25.8136,239477.0
2024-10-09 09:30:00,25.94,26.24,25.93,26.24,60414.0,25.8435,26.1423,25.8335,26.1423,60414.0
2024-10-09 10:00:00,26.25,26.38,26.24,26.26,101080.0,26.1523,26.2818,26.1423,26.1623,101080.0
2024-10-09 10:30:00,26.27,26.36,26.22,26.35,72861.0,26.1722,26.2619,26.1224,26.2519,72861.0
2024-10-09 11:00:00,26.35,26.43,26.33,26.41,64130.0,26.2519,26.3316,26.232,26.3117,64130.0
2024-10-09 11:30:00,26.41,26.44,26.35,26.38,97588.0,26.3117,26.3416,26.2519,26.2818,97588.0
2024-10-09 12:00:00,26.38,26.38,26.25,26.3,247572.0,26.2818,26.2818,26.1523,26.2021,247572.0
2024-10-09 12:30:00,26.29,26.31,26.24,26.25,34751.0,26.1922,26.2121,26.1423,26.1523,34751.0
2024-10-09 13:00:00,26.24,26.28,26.21,26.26,29185.0,26.1423,26.1822,26.1125,26.1623,29185.0
2024-10-09 13:30:00,26.25,26.26,26.17,26.21,56807.0,26.1523,26.1623,26.0726,26.1125,56807.0
2024-10-09 14:00:00,26.21,26.25,26.18,26.19,61495.0,26.1125,26.1523,26.0826,26.0925,61495.0
2024-10-09 14:30:00,26.18,26.19,26.14,26.15,181555.0,26.0826,26.0925,26.0427,26.0527,181555.0
2024-10-09 15:00:00,26.14,26.23,26.14,26.21,82797.0,26.0427,26.1324,26.0427,26.1125,82797.0
2024-10-09 15:30:00,26.21,26.29,26.16,26.28,258903.0,26.1125,26.1922,26.0626,26.1822,258903.0
2024-10-10 09:30:00,26.24,26.32,25.92,26.01,88512.0,26.1423,26.222,25.8235,25.9132,88512.0
2024-10-10 10:00:00,26.01,26.21,26.01,26.14,92423.0,25.9132,26.1125,25.9132,26.0427,92423.0
2024-10-10 10:30:00,26.13,26.18,25.98,26.01,120423.0,26.0328,26.0826,25.8833,25.9132,120423.0
2024-10-10 11:00:00,26.0,26.04,25.93,25.94,44551.0,25.9032,25.9431,25.8335,25.8435,44551.0
2024-10-10 11:30:00,25.94,25.96,25.91,25.95,32887.0,25.8435,25.8634,25.8136,25.8534,32887.0
2024-10-10 12:00:00,25.95,25.96,25.91,25.96,23268.0,25.8534,25.8634,25.8136,25.8634,23268.0
2024-10-10 12:30:00,25.95,25.96,25.9,25.93,49784.0,25.8534,25.8634,25.8036,25.8335,49784.0
2024-10-10 13:00:00,25.93,25.98,25.87,25.96,22830.0,25.8335,25.8833,25.7737,25.8634,22830.0
2024-10-10 13:30:00,25.96,25.97,25.74,25.77,185472.0,25.8634,25.8733,25.6442,25.6741,185472.0
2024-10-10 14:00:00,25.77,25.79,25.73,25.78,42013.0,25.6741,25.694,25.6342,25.6841,42013.0
2024-10-10 14:30:00,25.77,25.81,25.73,25.76,57582.0,25.6741,25.7139,25.6342,25.6641,57582.0
2024-10-10 15:00:00,25.76,25.76,25.7,25.71,91607.0,25.6641,25.6641,25.6044,25.6143,91607.0
2024-10-10 15:30:00,25.71,25.73,25.65,25.68,286197.0,25.6143,25.6342,25.5545,25.5844,286197.0
2024-10-11 09:30:00,25.66,25.93,25.66,25.91,68873.0,25.5645,25.8335,25.5645,25.8136,68873.0
2024-10-11 10:00:00,25.91,26.0,25.85,25.99,45319.0,25.8136,25.9032,25.7538,25.8933,45319.0
2024-10-11 10:30:00,25.99,26.02,25.94,25.99,45271.0,25.8933,25.9232,25.8435,25.8933,45271.0
2024-10-11 11:00:00,25.98,26.1,25.95,26.09,43549.0,25.8833,26.0029,25.8534,25.9929,43549.0
2024-10-11 11:30:00,26.09,26.12,26.07,26.1,38995.0,25.9929,26.0228,25.973,26.0029,38995.0
2024-10-11 12:00:00,26.1,26.12,26.01,26.03,50705.0,26.0029,26.0228,25.9132,25.9331,50705.0
2024-10-11 12:30:00,26.03,26.03,25.93,25.94,45740.0,25.9331,25.9331,25.8335,25.8435,45740.0
2024-10-11 13:00:00,25.94,25.97,25.91,25.95,41549.0,25.8435,25.8733,25.8136,25.8534,41549.0
2024-10-11 13:30:00,25.96,25.97,25.88,25.91,113764.0,25.8634,25.8733,25.7837,25.8136,113764.0
2024-10-11 14:00:00,25.9,25.94,25.87,25.92,114141.0,25.8036,25.8435,25.7737,25.8235,114141.0
2024-10-11 14:30:00,25.92,25.92,25.87,25.89,45411.0,25.8235,25.8235,25.7737,25.7936,45411.0
2024-10-11 15:00:00,25.89,25.98,25.89,25.95,67769.0,25.7936,25.8833,25.7936,25.8534,67769.0
2024-10-11 15:30:00,25.95,25.98,25.89,25.93,354179.0,25.8534,25.8833,25.7936,25.8335,354179.0
2024-10-14 09:30:00,25.99,26.11,25.78,25.86,62119.0,25.8933,26.0128,25.6841,25.7638,62119.0
2024-10-14 10:00:00,25.88,25.96,25.86,25.95,31828.0,25.7837,25.8634,25.7638,25.8534,31828.0
2024-10-14 10:30:00,25.96,26.01,25.9,25.95,44286.0,25.8634,25.9132,25.8036,25.8534,44286.0
2024-10-14 11:00:00,25.95,25.98,25.9,25.91,35309.0,25.8534,25.8833,25.8036,25.8136,35309.0
2024-10-14 11:30:00,25.91,25.98,25.9,25.97,48007.0,25.8136,25.8833,25.8036,25.8733,48007.0
2024-10-14 12:00:00,25.98,25.99,25.94,25.96,35731.0,25.8833,25.8933,25.8435,25.8634,35731.0
2024-10-14 12:30:00,25.96,25.96,25.91,25.95,33703.0,25.8634,25.8634,25.8136,25.8534,33703.0
2024-10-14 13:00:00,25.95,25.97,25.93,25.94,51913.0,25.8534,25.8733,25.8335,25.8435,51913.0
2024-10-14 13:30:00,25.94,26.0,25.93,26.0,30440.0,25.8435,25.9032,25.8335,25.9032,30440.0
2024-10-14 14:00:00,26.0,26.07,25.97,26.07,57444.0,25.9032,25.973,25.8733,25.973,57444.0
2024-10-14 14:30:00,26.07,26.08,26.05,26.07,44730.0,25.973,25.9829,25.9531,25.973,44730.0
2024-10-14 15:00:00,26.06,26.08,26.0,26.05,88993.0,25.963,25.9829,25.9032,25.9531,88993.0
2024-10-14 15:30:00,26.05,26.07,25.99,26.03,296986.0,25.9531,25.973,25.8933,25.9331,296986.0
2024-10-15 09:30:00,26.16,26.2,26.05,26.2,67837.0,26.0626,26.1025,25.9531,26.1025,67837.0
2024-10-15 10:00:00,26.2,26.41,26.19,26.39,122981.0,26.1025,26.3117,26.0925,26.2918,122981.0
2024-10-15 10:30:00,26.38,26.44,26.32,26.42,66304.0,26.2818,26.3416,26.222,26.3217,66304.0
2024-10-15 11:00:00,26.43,26.46,26.32,26.38,50700.0,26.3316,26.3615,26.222,26.2818,50700.0
2024-10-15 11:30:00,26.39,26.53,26.38,26.5,135562.0,26.2918,26.4313,26.2818,26.4014,135562.0
2024-10-15 12:00:00,26.51,26.61,26.49,26.6,64603.0,26.4113,26.511,26.3914,26.501,64603.0
2024-10-15 12:30:00,26.6,26.74,26.57,26.7,137515.0,26.501,26.6405,26.4711,26.6006,137515.0
2024-10-15 13:00:00,26.69,26.69,26.58,26.59,53481.0,26.5907,26.5907,26.4811,26.491,53481.0
2024-10-15 13:30:00,26.59,26.6,26.53,26.54,61113.0,26.491,26.501,26.4313,26.4412,61113.0
2024-10-15 14:00:00,26.54,26.57,26.48,26.51,62227.0,26.4412,26.4711,26.3815,26.4113,62227.0
2024-10-15 14:30:00,26.51,26.52,26.43,26.45,75259.0,26.4113,26.4213,26.3316,26.3516,75259.0
2024-10-15 15:00:00,26.45,26.48,26.39,26.43,123429.0,26.3516,26.3815,26.2918,26.3316,123429.0
2024-10-15 15:30:00,26.43,26.48,26.34,26.47,654380.0,26.3316,26.3815,26.242,26.3715,654380.0
2024-10-16 09:30:00,26.55,26.62,26.36,26.5,129748.0,26.4512,26.5209,26.2619,26.4014,129748.0
2024-10-16 10:00:00,26.5,26.54,26.43,26.53,49134.0,26.4014,26.4412,26.3316,26.4313,49134.0
2024-10-16 10:30:00,26.53,26.55,26.43,26.44,89602.0,26.4313,26.4512,26.3316,26.3416,89602.0
2024-10-16 11:00:00,26.45,26.53,26.4,26.53,71584.0,26.3516,26.4313,26.3017,26.4313,71584.0
2024-10-16 11:30:00,26.53,26.56,26.5,26.53,43816.0,26.4313,26.4612,26.4014,26.4313,43816.0
2024-10-16 12:00:00,26.53,26.53,26.47,26.51,42669.0,26.4313,26.4313,26.3715,26.4113,42669.0
2024-10-16 12:30:00,26.5,26.51,26.47,26.5,29578.0,26.4014,26.4113,26.3715,26.4014,29578.0
2024-10-16 13:00:00,26.5,26.51,26.43,26.44,29397.0,26.4014,26.4113,26.3316,26.3416,29397.0
2024-10-16 13:30:00,26.44,26.45,26.42,26.43,31552.0,26.3416,26.3516,26.3217,26.3316,31552.0
2024-10-16 14:00:00,26.43,26.52,26.42,26.52,53999.0,26.3316,26.4213,26.3217,26.4213,53999.0
2024-10-16 14:30:00,26.52,26.52,26.47,26.48,53356.0,26.4213,26.4213,26.3715,26.3815,53356.0
2024-10-16 15:00:00,26.48,26.49,26.44,26.48,90457.0,26.3815,26.3914,26.3416,26.3815,90457.0
2024-10-16 15:30:00,26.47,26.49,26.35,26.37,344894.0,26.3715,26.3914,26.2519,26.2719,344894.0
2024-10-17 09:30:00,26.42,26.56,26.26,26.55,47422.0,26.3217,26.4612,26.1623,26.4512,47422.0
2024-10-17 10:00:00,26.56,26.58,26.33,26.38,33598.0,26.4612,26.4811,26.232,26.2818,33598.0
2024-10-17 10:30:00,26.4,26.45,26.38,26.45,23028.0,26.3017,26.3516,26.2818,26.3516,23028.0
2024-10-17 11:00:00,26.45,26.47,26.35,26.37,37598.0,26.3516,26.3715,26.2519,26.2719,37598.0
2024-10-17 11:30:00,26.37,26.38,26.32,26.33,34390.0,26.2719,26.2818,26.222,26.232,34390.0
2024-10-17 12:00:00,26.32,26.35,26.32,26.33,18426.0,26.222,26.2519,26.222,26.232,18426.0
2024-10-17 12:30:00,26.33,26.34,26.3,26.3,21643.0,26.232,26.242,26.2021,26.2021,21643.0
2024-10-17 13:00:00,26.3,26.33,26.29,26.33,33268.0,26.2021,26.232,26.1922,26.232,33268.0
2024-10-17 13:30:00,26.33,26.33,26.31,26.32,59097.0,26.232,26.232,26.2121,26.222,59097.0
2024-10-17 14:00:00,26.32,26.32,26.27,26.3,55784.0,26.222,26.222,26.1722,26.2021,55784.0
2024-10-17 14:30:00,26.3,26.36,26.3,26.36,59474.0,26.2021,26.2619,26.2021,26.2619,59474.0
2024-10-17 15:00:00,26.36,26.39,26.32,26.39,64545.0,26.2619,26.2918,26.222,26.2918,64545.0
2024-10-17 15:30:00,26.39,26.47,26.36,26.45,243969.0,26.2918,26.3715,26.2619,26.3516,243969.0
2024-10-18 09:30:00,26.44,26.5,26.37,26.45,153211.0,26.3416,26.4014,26.2719,26.3516,153211.0
2024-10-18 10:00:00,26.45,26.51,26.44,26.5,58567.0,26.3516,26.4113,26.3416,26.4014,58567.0
2024-10-18 10:30:00,26.5,26.5,26.37,26.39,38910.0,26.4014,26.4014,26.2719,26.2918,38910.0
2024-10-18 11:00:00,26.4,26.45,26.4,26.43,26134.0,26.3017,26.3516,26.3017,26.3316,26134.0
2024-10-18 11:30:00,26.43,26.43,26.35,26.38,100578.0,26.3316,26.3316,26.2519,26.2818,100578.0
2024-10-18 12:00:00,26.38,26.43,26.37,26.39,79546.0,26.2818,26.3316,26.2719,26.2918,79546.0
2024-10-18 12:30:00,26.39,26.39,26.35,26.35,21998.0,26.2918,26.2918,26.2519,26.2519,21998.0
2024-10-18 13:00:00,26.36,26.37,26.32,26.34,37927.0,26.2619,26.2719,26.222,26.242,37927.0
2024-10-18 13:30:00,26.34,26.35,26.3,26.33,26234.0,26.242,26.2519,26.2021,26.232,26234.0
2024-10-18 14:00:00,26.33,26.38,26.29,26.37,37228.0,26.232,26.2818,26.1922,26.2719,37228.0
2024-10-18 14:30:00,26.37,26.37,26.32,26.33,33330.0,26.2719,26.2719,26.222,26.232,33330.0
2024-10-18 15:00:00,26.34,26.34,26.29,26.31,59258.0,26.242,26.242,26.1922,26.2121,59258.0
2024-10-18 15:30:00,26.32,26.37,26.3,26.34,268590.0,26.222,26.2719,26.2021,26.242,268590.0
2024-10-21 09:30:00,26.27,26.59,26.27,26.57,63326.0,26.1722,26.491,26.1722,26.4711,63326.0
2024-10-21 10:00:00,26.56,26.59,26.43,26.44,51054.0,26.4612,26.491,26.3316,26.3416,51054.0
2024-10-21 10:30:00,26.44,26.44,26.33,26.35,35293.0,26.3416,26.3416,26.232,26.2519,35293.0
2024-10-21 11:00:00,26.34,26.35,26.27,26.3,39509.0,26.242,26.2519,26.1722,26.2021,39509.0
2024-10-21 11:30:00,26.3,26.36,26.29,26.35,33206.0,26.2021,26.2619,26.1922,26.2519,33206.0
2024-10-21 12:00:00,26.35,26.36,26.31,26.31,24277.0,26.2519,26.2619,26.2121,26.2121,24277.0
2024-10-21 12:30:00,26.31,26.34,26.28,26.34,46049.0,26.2121,26.242,26.1822,26.242,46049.0
2024-10-21 13:00:00,26.34,26.36,26.33,26.36,22218.0,26.242,26.2619,26.232,26.2619,22218.0
2024-10-21 13:30:00,26.35,26.37,26.34,26.36,25379.0,26.2519,26.2719,26.242,26.2619,25379.0
2024-10-21 14:00:00,26.37,26.38,26.33,26.37,21513.0,26.2719,26.2818,26.232,26.2719,21513.0
2024-10-21 14:30:00,26.37,26.37,26.34,26.35,27760.0,26.2719,26.2719,26.242,26.2519,27760.0
2024-10-21 15:00:00,26.35,26.4,26.33,26.39,61742.0,26.2519,26.3017,26.232,26.2918,61742.0
2024-10-21 15:30:00,26.39,26.39,26.26,26.34,220552.0,26.2918,26.2918,26.1623,26.242,220552.0
2024-10-22 09:30:00,26.28,26.43,26.11,26.12,83450.0,26.1822,26.3316,26.0128,26.0228,83450.0
2024-10-22 10:00:00,26.13,26.15,26.04,26.06,65735.0,26.0328,26.0527,25.9431,25.963,65735.0
2024-10-22 10:30:00,26.05,26.09,26.03,26.07,30056.0,25.9531,25.9929,25.9331,25.973,30056.0
2024-10-22 11:00:00,26.06,26.11,26.0,26.11,37898.0,25.963,26.0128,25.9032,26.0128,37898.0
2024-10-22 11:30:00,26.1,26.12,26.05,26.07,24335.0,26.0029,26.0228,25.9531,25.973,24335.0
2024-10-22 12:00:00,26.05,26.06,25.99,26.03,27113.0,25.9531,25.963,25.8933,25.9331,27113.0
2024-10-22 12:30:00,26.02,26.08,26.01,26.07,26422.0,25.9232,25.9829,25.9132,25.973,26422.0
2024-10-22 13:00:00,26.07,26.11,26.06,26.11,28293.0,25.973,26.0128,25.963,26.0128,28293.0
2024-10-22 13:30:00,26.11,26.18,26.1,26.18,43998.0,26.0128,26.0826,26.0029,26.0826,43998.0
2024-10-22 14:00:00,26.18,26.21,26.17,26.2,66572.0,26.0826,26.1125,26.0726,26.1025,66572.0
2024-10-22 14:30:00,26.19,26.2,26.14,26.16,42620.0,26.0925,26.1025,26.0427,26.0626,42620.0
2024-10-22 15:00:00,26.16,26.2,26.15,26.19,93659.0,26.0626,26.1025,26.0527,26.0925,93659.0
2024-10-22 15:30:00,26.19,26.2,26.1,26.11,281489.0,26.0925,26.1025,26.0029,26.0128,281489.0
2024-10-23 09:30:00,26.11,26.18,25.99,26.11,38776.0,26.0128,26.0826,25.8933,26.0128,38776.0
2024-10-23 10:00:00,26.11,26.2,26.08,26.16,24993.0,26.0128,26.1025,25.9829,26.0626,24993.0
2024-10-23 10:30:00,26.16,26.2,26.14,26.17,20107.0,26.0626,26.1025,26.0427,26.0726,20107.0
2024-10-23 11:00:00,26.17,26.17,26.01,26.03,60408.0,26.0726,26.0726,25.9132,25.9331,60408.0
2024-10-23 11:30:00,26.03,26.1,26.01,26.1,57547.0,25.9331,26.0029,25.9132,26.0029,57547.0
2024-10-23 12:00:00,26.1,26.1,26.06,26.07,41078.0,26.0029,26.0029,25.963,25.973,41078.0
2024-10-23 12:30:00,26.06,26.1,26.04,26.05,35804.0,25.963,26.0029,25.9431,25.9531,35804.0
2024-10-23 13:00:00,26.05,26.05,25.96,25.99,41495.0,25.9531,25.9531,25.8634,25.8933,41495.0
2024-10-23 13:30:00,25.99,26.0,25.96,25.96,37556.0,25.8933,25.9032,25.8634,25.8634,37556.0
2024-10-23 14:00:00,25.96,25.97,25.83,25.85,52696.0,25.8634,25.8733,25.7339,25.7538,52696.0
2024-10-23 14:30:00,25.85,25.85,25.79,25.8,89396.0,25.7538,25.7538,25.694,25.704,89396.0
2024-10-23 15:00:00,25.8,25.89,25.79,25.89,99163.0,25.704,25.7936,25.694,25.7936,99163.0
2024-10-23 15:30:00,25.89,25.91,25.8,25.89,314054.0,25.7936,25.8136,25.704,25.7936,314054.0
2024-10-24 09:30:00,25.9,26.01,25.8,25.88,92738.0,25.8036,25.9132,25.704,25.7837,92738.0
2024-10-24 10:00:00,25.89,25.9,25.8,25.88,42589.0,25.7936,25.8036,25.704,25.7837,42589.0
2024-10-24 10:30:00,25.88,25.97,25.88,25.94,56414.0,25.7837,25.8733,25.7837,25.8435,56414.0
2024-10-24 11:00:00,25.95,26.0,25.92,25.95,63477.0,25.8534,25.9032,25.8235,25.8534,63477.0
2024-10-24 11:30:00,25.95,25.97,25.87,25.88,80188.0,25.8534,25.8733,25.7737,25.7837,80188.0
2024-10-24 12:00:00,25.88,25.97,25.85,25.95,61256.0,25.7837,25.8733,25.7538,25.8534,61256.0
2024-10-24 12:30:00,25.95,26.03,25.94,26.02,31004.0,25.8534,25.9331,25.8435,25.9232,31004.0
2024-10-24 13:00:00,26.01,26.06,25.99,26.02,35500.0,25.9132,25.963,25.8933,25.9232,35500.0
2024-10-24 13:30:00,26.02,26.04,25.98,25.99,31726.0,25.9232,25.9431,25.8833,25.8933,31726.0
2024-10-24 14:00:00,25.97,26.01,25.96,26.0,19497.0,25.8733,25.9132,25.8634,25.9032,19497.0
2024-10-24 14:30:00,25.99,26.01,25.96,26.01,33548.0,25.8933,25.9132,25.8634,25.9132,33548.0
2024-10-24 15:00:00,26.0,26.03,25.98,25.99,91171.0,25.9032,25.9331,25.8833,25.8933,91171.0
2024-10-24 15:30:00,26.0,26.01,25.94,25.96,286674.0,25.9032,25.9132,25.8435,25.8634,286674.0
2024-10-25 09:30:00,25.99,26.13,25.96,26.12,135581.0,25.8933,26.0328,25.8634,26.0228,135581.0
2024-10-25 10:00:00,26.12,26.2,26.09,26.18,63778.0,26.0228,26.1025,25.9929,26.0826,63778.0
2024-10-25 10:30:00,26.17,26.18,26.09,26.09,29000.0,26.0726,26.0826,25.9929,25.9929,29000.0
2024-10-25 11:00:00,26.1,26.15,26.09,26.09,33696.0,26.0029,26.0527,25.9929,25.9929,33696.0
2024-10-25 11:30:00,26.09,26.17,26.08,26.15,55636.0,25.9929,26.0726,25.9829,26.0527,55636.0
2024-10-25 12:00:00,26.15,26.16,26.1,26.12,34351.0,26.0527,26.0626,26.0029,26.0228,34351.0
2024-10-25 12:30:00,26.12,26.12,26.07,26.08,22864.0,26.0228,26.0228,25.973,25.9829,22864.0
2024-10-25 13:00:00,26.08,26.08,26.0,26.05,27479.0,25.9829,25.9829,25.9032,25.9531,27479.0
2024-10-25 13:30:00,26.05,26.05,25.98,25.99,31680.0,25.9531,25.9531,25.8833,25.8933,31680.0
2024-10-25 14:00:00,25.99,26.04,25.95,26.04,34815.0,25.8933,25.9431,25.8534,25.9431,34815.0
2024-10-25 14:30:00,26.03,26.06,26.0,26.05,27591.0,25.9331,25.963,25.9032,25.9531,27591.0
2024-10-25 15:00:00,26.05,26.05,25.97,25.99,70038.0,25.9531,25.9531,25.8733,25.8933,70038.0
2024-10-25 15:30:00,25.99,26.01,25.93,26.0,293387.0,25.8933,25.9132,25.8335,25.9032,293387.0
2024-10-28 09:30:00,26.22,26.34,26.03,26.27,203743.0,26.1224,26.242,25.9331,26.1722,203743.0
2024-10-28 10:00:00,26.27,26.29,26.19,26.29,83303.0,26.1722,26.1922,26.0925,26.1922,83303.0
2024-10-28 10:30:00,26.29,26.34,26.25,26.32,92264.0,26.1922,26.242,26.1523,26.222,92264.0
2024-10-28 11:00:00,26.32,26.36,26.31,26.36,80612.0,26.222,26.2619,26.2121,26.2619,80612.0
2024-10-28 11:30:00,26.36,26.36,26.24,26.26,111154.0,26.2619,26.2619,26.1423,26.1623,111154.0
2024-10-28 12:00:00,26.25,26.4,26.25,26.39,168933.0,26.1523,26.3017,26.1523,26.2918,168933.0
2024-10-28 12:30:00,26.39,26.52,26.39,26.47,183459.0,26.2918,26.4213,26.2918,26.3715,183459.0
2024-10-28 13:00:00,26.46,26.6,26.42,26.54,474060.0,26.3615,26.501,26.3217,26.4412,474060.0
2024-10-28 13:30:00,26.53,26.59,26.48,26.48,31869.0,26.4313,26.491,26.3815,26.3815,31869.0
2024-10-28 14:00:00,26.49,26.53,26.45,26.5,147898.0,26.3914,26.4313,26.3516,26.4014,147898.0
2024-10-28 14:30:00,26.49,26.61,26.45,26.58,186564.0,26.3914,26.511,26.3516,26.4811,186564.0
2024-10-28 15:00:00,26.58,26.63,26.53,26.58,117770.0,26.4811,26.5309,26.4313,26.4811,117770.0
2024-10-28 15:30:00,26.58,26.58,26.46,26.53,672220.0,26.4811,26.4811,26.3615,26.4313,672220.0
2024-10-29 09:30:00,26.51,26.75,26.43,26.7,224804.0,26.4113,26.6504,26.3316,26.6006,224804.0
2024-10-29 10:00:00,26.7,27.13,26.68,27.04,301249.0,26.6006,27.029,26.5807,26.9394,301249.0
2024-10-29 10:30:00,27.04,27.23,27.04,27.23,95714.0,26.9394,27.1287,26.9394,27.1287,95714.0
2024-10-29 11:00:00,27.23,27.27,27.14,27.21,105591.0,27.1287,27.1685,27.039,27.1087,105591.0
2024-10-29 11:30:00,27.21,27.31,27.18,27.26,118967.0,27.1087,27.2084,27.0788,27.1585,118967.0
2024-10-29 12:00:00,27.26,27.34,27.24,27.31,62612.0,27.1585,27.2383,27.1386,27.2084,62612.0
2024-10-29 12:30:00,27.3,27.33,27.26,27.3,47398.0,27.1984,27.2283,27.1585,27.1984,47398.0
2024-10-29 13:00:00,27.3,27.33,27.21,27.25,79653.0,27.1984,27.2283,27.1087,27.1486,79653.0
2024-10-29 13:30:00,27.25,27.31,27.18,27.31,94512.0,27.1486,27.2084,27.0788,27.2084,94512.0
2024-10-29 14:00:00,27.3,27.32,27.25,27.26,53031.0,27.1984,27.2183,27.1486,27.1585,53031.0
2024-10-29 14:30:00,27.26,27.37,27.25,27.34,68949.0,27.1585,27.2681,27.1486,27.2383,68949.0
2024-10-29 15:00:00,27.34,27.35,27.26,27.32,124273.0,27.2383,27.2482,27.1585,27.2183,124273.0
2024-10-29 15:30:00,27.32,27.38,27.25,27.34,515990.0,27.2183,27.2781,27.1486,27.2383,515990.0
2024-10-30 09:30:00,27.3,27.74,27.28,27.72,79234.0,27.1984,27.6368,27.1785,27.6168,79234.0
2024-10-30 10:00:00,27.7,27.74,27.6,27.61,45636.0,27.5969,27.6368,27.4973,27.5072,45636.0
2024-10-30 10:30:00,27.6,27.61,27.51,27.58,55341.0,27.4973,27.5072,27.4076,27.4774,55341.0
2024-10-30 11:00:00,27.59,27.62,27.45,27.5,89802.0,27.4873,27.5172,27.3478,27.3977,89802.0
2024-10-30 11:30:00,27.51,27.6,27.5,27.51,48733.0,27.4076,27.4973,27.3977,27.4076,48733.0
2024-10-30 12:00:00,27.51,27.57,27.48,27.49,26113.0,27.4076,27.4674,27.3777,27.3877,26113.0
2024-10-30 12:30:00,27.49,27.52,27.45,27.51,37569.0,27.3877,27.4176,27.3478,27.4076,37569.0
2024-10-30 13:00:00,27.51,27.53,27.48,27.51,41383.0,27.4076,27.4275,27.3777,27.4076,41383.0
2024-10-30 13:30:00,27.51,27.51,27.44,27.46,34877.0,27.4076,27.4076,27.3379,27.3578,34877.0
2024-10-30 14:00:00,27.47,27.5,27.4,27.41,61896.0,27.3678,27.3977,27.298,27.308,61896.0
2024-10-30 14:30:00,27.41,27.43,27.38,27.42,32978.0,27.308,27.3279,27.2781,27.318,32978.0
2024-10-30 15:00:00,27.42,27.42,27.34,27.41,62349.0,27.318,27.318,27.2383,27.308,62349.0
2024-10-30 15:30:00,27.41,27.43,27.26,27.3,423550.0,27.308,27.3279,27.1585,27.1984,423550.0
2024-10-31 09:30:00,27.25,27.36,27.15,27.35,92157.0,27.1486,27.2582,27.049,27.2482,92157.0
2024-10-31 10:00:00,27.35,27.38,27.24,27.25,39155.0,27.2482,27.2781,27.1386,27.1486,39155.0
2024-10-31 10:30:00,27.26,27.29,27.15,27.21,91988.0,27.1585,27.1884,27.049,27.1087,91988.0
2024-10-31 11:00:00,27.21,27.22,27.1,27.13,93667.0,27.1087,27.1187,26.9991,27.029,93667.0
2024-10-31 11:30:00,27.13,27.23,27.1,27.11,295802.0,27.029,27.1287,26.9991,27.0091,295802.0
2024-10-31 12:00:00,27.11,27.27,27.1,27.26,139034.0,27.0091,27.1685,26.9991,27.1585,139034.0
2024-10-31 12:30:00,27.26,27.28,27.19,27.2,184663.0,27.1585,27.1785,27.0888,27.0988,184663.0
2024-10-31 13:00:00,27.2,27.28,27.19,27.21,89458.0,27.0988,27.1785,27.0888,27.1087,89458.0
2024-10-31 13:30:00,27.21,27.24,27.17,27.21,44483.0,27.1087,27.1386,27.0689,27.1087,44483.0
2024-10-31 14:00:00,27.22,27.23,27.16,27.22,79018.0,27.1187,27.1287,27.0589,27.1187,79018.0
2024-10-31 14:30:00,27.22,27.27,27.19,27.26,58286.0,27.1187,27.1685,27.0888,27.1585,58286.0
2024-10-31 15:00:00,27.26,27.29,27.24,27.25,86364.0,27.1585,27.1884,27.1386,27.1486,86364.0
2024-10-31 15:30:00,27.25,27.31,27.19,27.26,828219.0,27.1486,27.2084,27.0888,27.1585,828219.0
2024-11-01 09:30:00,27.21,27.21,27.05,27.13,68540.0,27.1087,27.1087,26.9493,27.029,68540.0
2024-11-01 10:00:00,27.13,27.37,27.05,27.37,64603.0,27.029,27.2681,26.9493,27.2681,64603.0
2024-11-01 10:30:00,27.37,27.38,27.21,27.3,53136.0,27.2681,27.2781,27.1087,27.1984,53136.0
2024-11-01 11:00:00,27.31,27.38,27.29,27.37,35144.0,27.2084,27.2781,27.1884,27.2681,35144.0
2024-11-01 11:30:00,27.37,27.38,27.28,27.28,47048.0,27.2681,27.2781,27.1785,27.1785,47048.0
2024-11-01 12:00:00,27.29,27.41,27.28,27.35,74763.0,27.1884,27.308,27.1785,27.2482,74763.0
2024-11-01 12:30:00,27.35,27.37,27.3,27.33,75753.0,27.2482,27.2681,27.1984,27.2283,75753.0
2024-11-01 13:00:00,27.33,27.41,27.32,27.39,43935.0,27.2283,27.308,27.2183,27.2881,43935.0
2024-11-01 13:30:00,27.38,27.38,27.32,27.36,44445.0,27.2781,27.2781,27.2183,27.2582,44445.0
2024-11-01 14:00:00,27.35,27.39,27.32,27.37,65837.0,27.2482,27.2881,27.2183,27.2681,65837.0
2024-11-01 14:30:00,27.38,27.43,27.33,27.34,56016.0,27.2781,27.3279,27.2283,27.2383,56016.0
2024-11-01 15:00:00,27.34,27.4,27.32,27.37,79562.0,27.2383,27.298,27.2183,27.2681,79562.0
2024-11-01 15:30:00,27.37,27.37,27.29,27.32,398588.0,27.2681,27.2681,27.1884,27.2183,398588.0
2024-11-04 09:30:00,27.55,27.65,27.39,27.65,103336.0,27.4475,27.5471,27.2881,27.5471,103336.0
2024-11-04 10:00:00,27.66,27.72,27.62,27.64,63968.0,27.5571,27.6168,27.5172,27.5371,63968.0
2024-11-04 10:30:00,27.64,27.69,27.47,27.49,68072.0,27.5371,27.5869,27.3678,27.3877,68072.0
2024-11-04 11:00:00,27.49,27.51,27.44,27.48,68181.0,27.3877,27.4076,27.3379,27.3777,68181.0
2024-11-04 11:30:00,27.47,27.47,27.34,27.34,37292.0,27.3678,27.3678,27.2383,27.2383,37292.0
2024-11-04 12:00:00,27.35,27.43,27.32,27.42,35141.0,27.2482,27.3279,27.2183,27.318,35141.0
2024-11-04 12:30:00,27.42,27.45,27.41,27.43,31928.0,27.318,27.3478,27.308,27.3279,31928.0
2024-11-04 13:00:00,27.42,27.47,27.4,27.42,33877.0,27.318,27.3678,27.298,27.318,33877.0
2024-11-04 13:30:00,27.42,27.49,27.41,27.43,38215.0,27.318,27.3877,27.308,27.3279,38215.0
2024-11-04 14:00:00,27.44,27.44,27.39,27.4,46580.0,27.3379,27.3379,27.2881,27.298,46580.0
2024-11-04 14:30:00,27.4,27.46,27.39,27.39,43847.0,27.298,27.3578,27.2881,27.2881,43847.0
2024-11-04 15:00:00,27.39,27.43,27.38,27.41,76983.0,27.2881,27.3279,27.2781,27.308,76983.0
2024-11-04 15:30:00,27.41,27.43,27.34,27.42,346171.0,27.308,27.3279,27.2383,27.318,346171.0
2024-11-05 09:30:00,27.31,27.79,27.31,27.73,121412.0,27.2084,27.6866,27.2084,27.6268,121412.0
2024-11-05 10:00:00,27.73,27.79,27.6,27.64,115169.0,27.6268,27.6866,27.4973,27.5371,115169.0
2024-11-05 10:30:00,27.64,27.76,27.61,27.72,103992.0,27.5371,27.6567,27.5072,27.6168,103992.0
2024-11-05 11:00:00,27.71,27.79,27.7,27.77,60047.0,27.6069,27.6866,27.5969,27.6667,60047.0
2024-11-05 11:30:00,27.78,27.82,27.77,27.8,29629.0,27.6766,27.7165,27.6667,27.6965,29629.0
2024-11-05 12:00:00,27.81,27.87,27.8,27.85,47407.0,27.7065,27.7663,27.6965,27.7464,47407.0
2024-11-05 12:30:00,27.85,27.92,27.84,27.91,26427.0,27.7464,27.8161,27.7364,27.8061,26427.0
2024-11-05 13:00:00,27.91,27.95,27.85,27.87,39034.0,27.8061,27.846,27.7464,27.7663,39034.0
2024-11-05 13:30:00,27.86,27.87,27.8,27.86,71495.0,27.7563,27.7663,27.6965,27.7563,71495.0
2024-11-05 14:00:00,27.86,27.92,27.86,27.9,41402.0,27.7563,27.8161,27.7563,27.7962,41402.0
2024-11-05 14:30:00,27.89,27.9,27.82,27.83,29036.0,27.7862,27.7962,27.7165,27.7264,29036.0
2024-11-05 15:00:00,27.83,27.86,27.78,27.8,42769.0,27.7264,27.7563,27.6766,27.6965,42769.0
2024-11-05 15:30:00,27.8,27.87,27.72,27.85,370998.0,27.6965,27.7663,27.6168,27.7464,370998.0
2024-11-06 09:30:00,28.75,29.13,28.67,28.78,172805.0,28.643,29.0216,28.5633,28.6729,172805.0
2024-11-06 10:00:00,28.78,28.9,28.69,28.82,111322.0,28.6729,28.7924,28.5832,28.7127,111322.0
2024-11-06 10:30:00,28.82,28.92,28.79,28.86,58583.0,28.7127,28.8124,28.6829,28.7526,58583.0
2024-11-06 11:00:00,28.87,28.99,28.84,28.91,67414.0,28.7626,28.8821,28.7327,28.8024,67414.0
2024-11-06 11:30:00,28.91,28.91,28.81,28.86,74337.0,28.8024,28.8024,28.7028,28.7526,74337.0
2024-11-06 12:00:00,28.86,28.92,28.84,28.86,37769.0,28.7526,28.8124,28.7327,28.7526,37769.0
2024-11-06 12:30:00,28.86,28.86,28.72,28.75,79770.0,28.7526,28.7526,28.6131,28.643,79770.0
2024-11-06 13:00:00,28.76,28.83,28.72,28.76,70355.0,28.653,28.7227,28.6131,28.653,70355.0
2024-11-06 13:30:00,28.76,28.94,28.74,28.92,45854.0,28.653,28.8323,28.633,28.8124,45854.0
2024-11-06 14:00:00,28.92,28.96,28.83,28.91,98491.0,28.8124,28.8522,28.7227,28.8024,98491.0
2024-11-06 14:30:00,28.91,28.98,28.89,28.94,82136.0,28.8024,28.8721,28.7825,28.8323,82136.0
2024-11-06 15:00:00,28.93,28.99,28.92,28.95,59764.0,28.8223,28.8821,28.8124,28.8423,59764.0
2024-11-06 15:30:00,28.95,29.01,28.92,28.94,282906.0,28.8423,28.902,28.8124,28.8323,282906.0
2024-11-07 09:30:00,28.99,29.24,28.93,29.1,131020.0,28.8821,29.1312,28.8223,28.9917,131020.0
2024-11-07 10:00:00,29.1,29.3,29.09,29.28,154683.0,28.9917,29.191,28.9817,29.171,154683.0
2024-11-07 10:30:00,29.28,29.34,29.25,29.29,117866.0,29.171,29.2308,29.1411,29.181,117866.0
2024-11-07 11:00:00,29.29,29.31,29.15,29.16,129855.0,29.181,29.2009,29.0415,29.0515,129855.0
2024-11-07 11:30:00,29.16,29.18,29.08,29.17,45389.0,29.0515,29.0714,28.9718,29.0614,45389.0
2024-11-07 12:00:00,29.16,29.23,29.13,29.2,47698.0,29.0515,29.1212,29.0216,29.0913,47698.0
2024-11-07 12:30:00,29.2,29.21,29.07,29.11,52758.0,29.0913,29.1013,28.9618,29.0017,52758.0
2024-11-07 13:00:00,29.11,29.11,29.02,29.05,48408.0,29.0017,29.0017,28.912,28.9419,48408.0
2024-11-07 13:30:00,29.05,29.11,29.02,29.09,56801.0,28.9419,29.0017,28.912,28.9817,56801.0
2024-11-07 14:00:00,29.09,29.11,29.01,29.11,225257.0,28.9817,29.0017,28.902,29.0017,225257.0
2024-11-07 14:30:00,29.1,29.12,28.99,29.1,195767.0,28.9917,29.0116,28.8821,28.9917,195767.0
2024-11-07 15:00:00,29.11,29.17,29.08,29.12,120931.0,29.0017,29.0614,28.9718,29.0116,120931.0
2024-11-07 15:30:00,29.12,29.19,29.1,29.18,585333.0,29.0116,29.0814,28.9917,29.0714,585333.0
2024-11-08 09:30:00,28.86,29.97,28.52,29.6,410744.0,28.7526,29.8585,28.4139,29.4898,410744.0
2024-11-08 10:00:00,29.6,29.67,29.28,29.63,164279.0,29.4898,29.5596,29.171,29.5197,164279.0
2024-11-08 10:30:00,29.62,29.87,29.58,29.8,115709.0,29.5098,29.7588,29.4699,29.6891,115709.0
2024-11-08 11:00:00,29.8,29.88,29.66,29.8,210818.0,29.6891,29.7688,29.5496,29.6891,210818.0
2024-11-08 11:30:00,29.81,29.96,29.73,29.89,210383.0,29.6991,29.8485,29.6194,29.7788,210383.0
2024-11-08 12:00:00,29.89,29.92,29.83,29.89,79086.0,29.7788,29.8086,29.719,29.7788,79086.0
2024-11-08 12:30:00,29.89,29.98,29.84,29.96,82875.0,29.7788,29.8684,29.7289,29.8485,82875.0
2024-11-08 13:00:00,29.96,29.97,29.88,29.95,61823.0,29.8485,29.8585,29.7688,29.8385,61823.0
2024-11-08 13:30:00,29.95,30.04,29.83,29.87,90212.0,29.8385,29.9282,29.719,29.7588,90212.0
2024-11-08 14:00:00,29.88,29.99,29.83,29.96,113460.0,29.7688,29.8784,29.719,29.8485,113460.0
2024-11-08 14:30:00,29.96,29.98,29.87,29.88,177173.0,29.8485,29.8684,29.7588,29.7688,177173.0
2024-11-08 15:00:00,29.88,29.88,29.49,29.51,268785.0,29.7688,29.7688,29.3802,29.4002,268785.0
2024-11-08 15:30:00,29.51,29.6,29.41,29.54,631157.0,29.4002,29.4898,29.3005,29.4301,631157.0
2024-11-11 09:30:00,29.52,29.99,29.41,29.6,279332.0,29.4101,29.8784,29.3005,29.4898,279332.0
2024-11-11 10:00:00,29.59,29.63,29.49,29.53,137922.0,29.4799,29.5197,29.3802,29.4201,137922.0
2024-11-11 10:30:00,29.53,29.59,29.45,29.53,122804.0,29.4201,29.4799,29.3404,29.4201,122804.0
2024-11-11 11:00:00,29.54,29.55,29.41,29.44,71955.0,29.4301,29.44,29.3005,29.3304,71955.0
2024-11-11 11:30:00,29.43,29.47,29.31,29.33,87235.0,29.3205,29.3603,29.2009,29.2208,87235.0
2024-11-11 12:00:00,29.33,29.33,29.25,29.3,71471.0,29.2208,29.2208,29.1411,29.191,71471.0
2024-11-11 12:30:00,29.3,29.3,29.19,29.21,76205.0,29.191,29.191,29.0814,29.1013,76205.0
2024-11-11 13:00:00,29.22,29.29,29.19,29.29,133407.0,29.1113,29.181,29.0814,29.181,133407.0
2024-11-11 13:30:00,29.28,29.41,29.25,29.37,92508.0,29.171,29.3005,29.1411,29.2607,92508.0
2024-11-11 14:00:00,29.37,29.38,29.31,29.37,104498.0,29.2607,29.2707,29.2009,29.2607,104498.0
2024-11-11 14:30:00,29.36,29.36,29.27,29.32,98434.0,29.2507,29.2507,29.1611,29.2109,98434.0
2024-11-11 15:00:00,29.32,29.34,29.22,29.24,137528.0,29.2109,29.2308,29.1113,29.1312,137528.0
2024-11-11 15:30:00,29.24,29.28,29.18,29.25,617483.0,29.1312,29.171,29.0714,29.1411,617483.0
2024-11-12 09:30:00,29.25,29.5,29.1,29.45,244254.0,29.1411,29.3902,28.9917,29.3404,244254.0
2024-11-12 10:00:00,29.44,29.44,29.35,29.4,170253.0,29.3304,29.3304,29.2408,29.2906,170253.0
2024-11-12 10:30:00,29.4,29.46,29.35,29.45,95786.0,29.2906,29.3504,29.2408,29.3404,95786.0
2024-11-12 11:00:00,29.45,29.5,29.44,29.46,135763.0,29.3404,29.3902,29.3304,29.3504,135763.0
2024-11-12 11:30:00,29.46,29.47,29.32,29.37,74669.0,29.3504,29.3603,29.2109,29.2607,74669.0
2024-11-12 12:00:00,29.37,29.44,29.36,29.4,63317.0,29.2607,29.3304,29.2507,29.2906,63317.0
2024-11-12 12:30:00,29.4,29.4,29.32,29.34,56655.0,29.2906,29.2906,29.2109,29.2308,56655.0
2024-11-12 13:00:00,29.34,29.45,29.33,29.4,56618.0,29.2308,29.3404,29.2208,29.2906,56618.0
2024-11-12 13:30:00,29.41,29.51,29.39,29.47,216147.0,29.3005,29.4002,29.2806,29.3603,216147.0
2024-11-12 14:00:00,29.48,29.5,29.37,29.46,183373.0,29.3703,29.3902,29.2607,29.3504,183373.0
2024-11-12 14:30:00,29.46,29.47,29.39,29.39,152595.0,29.3504,29.3603,29.2806,29.2806,152595.0
2024-11-12 15:00:00,29.4,29.41,29.18,29.23,335660.0,29.2906,29.3005,29.0714,29.1212,335660.0
2024-11-12 15:30:00,29.23,29.35,29.22,29.34,649731.0,29.1212,29.2408,29.1113,29.2308,649731.0
2024-11-13 09:30:00,29.45,29.58,29.14,29.27,92995.0,29.3404,29.4699,29.0316,29.1611,92995.0
2024-11-13 10:00:00,29.27,29.35,29.16,29.35,115196.0,29.1611,29.2408,29.0515,29.2408,115196.0
2024-11-13 10:30:00,29.35,29.35,29.27,29.28,45755.0,29.2408,29.2408,29.1611,29.171,45755.0
2024-11-13 11:00:00,29.29,29.3,29.21,29.23,39353.0,29.181,29.191,29.1013,29.1212,39353.0
2024-11-13 11:30:00,29.24,29.28,29.16,29.19,89744.0,29.1312,29.171,29.0515,29.0814,89744.0
2024-11-13 12:00:00,29.19,29.19,29.07,29.1,82429.0,29.0814,29.0814,28.9618,28.9917,82429.0
2024-11-13 12:30:00,29.1,29.12,29.04,29.06,84168.0,28.9917,29.0116,28.9319,28.9518,84168.0
2024-11-13 13:00:00,29.05,29.06,29.01,29.03,83843.0,28.9419,28.9518,28.902,28.922,83843.0
2024-11-13 13:30:00,29.03,29.06,28.96,28.96,84694.0,28.922,28.9518,28.8522,28.8522,84694.0
2024-11-13 14:00:00,28.96,29.01,28.9,28.91,42279.0,28.8522,28.902,28.7924,28.8024,42279.0
2024-11-13 14:30:00,28.9,28.91,28.86,28.89,40652.0,28.7924,28.8024,28.7526,28.7825,40652.0
2024-11-13 15:00:00,28.89,28.95,28.83,28.94,52964.0,28.7825,28.8423,28.7227,28.8323,52964.0
2024-11-13 15:30:00,28.94,28.97,28.84,28.86,327591.0,28.8323,28.8622,28.7327,28.7526,327591.0
2024-11-14 09:30:00,28.66,29.03,28.54,28.99,686450.0,28.5533,28.922,28.4338,28.8821,686450.0
2024-11-14 10:00:00,28.99,29.02,28.85,28.94,119500.0,28.8821,28.912,28.7426,28.8323,119500.0
2024-11-14 10:30:00,28.94,28.95,28.88,28.91,68276.0,28.8323,28.8423,28.7725,28.8024,68276.0
2024-11-14 11:00:00,28.91,29.02,28.86,28.97,397232.0,28.8024,28.912,28.7526,28.8622,397232.0
2024-11-14 11:30:00,28.97,29.13,28.95,29.1,68539.0,28.8622,29.0216,28.8423,28.9917,68539.0
2024-11-14 12:00:00,29.1,29.14,29.07,29.1,67728.0,28.9917,29.0316,28.9618,28.9917,67728.0
2024-11-14 12:30:00,29.1,29.1,28.94,29.05,178779.0,28.9917,28.9917,28.8323,28.9419,178779.0
2024-11-14 13:00:00,29.05,29.09,29.02,29.06,105579.0,28.9419,28.9817,28.912,28.9518,105579.0
2024-11-14 13:30:00,29.05,29.13,29.03,29.11,50462.0,28.9419,29.0216,28.922,29.0017,50462.0
2024-11-14 14:00:00,29.11,29.16,29.09,29.11,74809.0,29.0017,29.0515,28.9817,29.0017,74809.0
2024-11-14 14:30:00,29.11,29.15,29.08,29.11,200449.0,29.0017,29.0415,28.9718,29.0017,200449.0
2024-11-14 15:00:00,29.1,29.11,29.0,29.04,117445.0,28.9917,29.0017,28.8921,28.9319,117445.0
2024-11-14 15:30:00,29.05,29.11,28.99,29.1,352537.0,28.9419,29.0017,28.8821,28.9917,352537.0
2024-11-15 09:30:00,29.04,29.35,29.04,29.27,326951.0,28.9319,29.2408,28.9319,29.1611,326951.0
2024-11-15 10:00:00,29.28,29.34,29.24,29.3,157345.0,29.171,29.2308,29.1312,29.191,157345.0
2024-11-15 10:30:00,29.31,29.34,29.02,29.08,281756.0,29.2009,29.2308,28.912,28.9718,281756.0
2024-11-15 11:00:00,29.08,29.1,29.0,29.05,131484.0,28.9718,28.9917,28.8921,28.9419,131484.0
2024-11-15 11:30:00,29.05,29.1,28.92,29.03,345675.0,28.9419,28.9917,28.8124,28.922,345675.0
2024-11-15 12:00:00,29.04,29.12,29.01,29.03,100739.0,28.9319,29.0116,28.902,28.922,100739.0
2024-11-15 12:30:00,29.03,29.04,28.85,28.95,142556.0,28.922,28.9319,28.7426,28.8423,142556.0
2024-11-15 13:00:00,28.95,28.95,28.83,28.87,69072.0,28.8423,28.8423,28.7227,28.7626,69072.0
2024-11-15 13:30:00,28.86,28.86,28.77,28.8,48688.0,28.7526,28.7526,28.6629,28.6928,48688.0
2024-11-15 14:00:00,28.8,28.87,28.78,28.79,91840.0,28.6928,28.7626,28.6729,28.6829,91840.0
2024-11-15 14:30:00,28.79,28.87,28.76,28.77,73387.0,28.6829,28.7626,28.653,28.6629,73387.0
2024-11-15 15:00:00,28.77,28.83,28.7,28.8,132400.0,28.6629,28.7227,28.5932,28.6928,132400.0
2024-11-15 15:30:00,28.8,28.82,28.61,28.63,751975.0,28.6928,28.7127,28.5035,28.5234,751975.0
2024-11-18 09:30:00,28.65,28.78,28.51,28.77,105382.0,28.5434,28.6729,28.4039,28.6629,105382.0
2024-11-18 10:00:00,28.79,28.88,28.76,28.8,107568.0,28.6829,28.7725,28.653,28.6928,107568.0
2024-11-18 10:30:00,28.8,28.86,28.78,28.8,107973.0,28.6928,28.7526,28.6729,28.6928,107973.0
2024-11-18 11:00:00,28.81,28.84,28.71,28.8,269133.0,28.7028,28.7327,28.6032,28.6928,269133.0
2024-11-18 11:30:00,28.8,28.85,28.76,28.77,62602.0,28.6928,28.7426,28.653,28.6629,62602.0
2024-11-18 12:00:00,28.77,28.79,28.72,28.78,54913.0,28.6629,28.6829,28.6131,28.6729,54913.0
2024-11-18 12:30:00,28.78,28.78,28.73,28.78,83717.0,28.6729,28.6729,28.6231,28.6729,83717.0
2024-11-18 13:00:00,28.78,28.83,28.73,28.79,86642.0,28.6729,28.7227,28.6231,28.6829,86642.0
2024-11-18 13:30:00,28.79,28.81,28.75,28.77,260774.0,28.6829,28.7028,28.643,28.6629,260774.0
2024-11-18 14:00:00,28.77,28.79,28.69,28.71,87558.0,28.6629,28.6829,28.5832,28.6032,87558.0
2024-11-18 14:30:00,28.71,28.72,28.67,28.69,56172.0,28.6032,28.6131,28.5633,28.5832,56172.0
2024-11-18 15:00:00,28.69,28.72,28.68,28.7,86089.0,28.5832,28.6131,28.5733,28.5932,86089.0
2024-11-18 15:30:00,28.7,28.71,28.58,28.62,445818.0,28.5932,28.6032,28.4736,28.5135,445818.0
2024-11-19 09:30:00,28.22,28.46,28.22,28.42,60107.0,28.115,28.3541,28.115,28.3142,60107.0
2024-11-19 10:00:00,28.42,28.55,28.36,28.54,83752.0,28.3142,28.4437,28.2545,28.4338,83752.0
2024-11-19 10:30:00,28.54,28.6,28.5,28.52,86755.0,28.4338,28.4936,28.3939,28.4139,86755.0
2024-11-19 11:00:00,28.52,28.54,28.49,28.53,46904.0,28.4139,28.4338,28.384,28.4238,46904.0
2024-11-19 11:30:00,28.53,28.56,28.46,28.49,64963.0,28.4238,28.4537,28.3541,28.384,64963.0
2024-11-19 12:00:00,28.49,28.58,28.46,28.55,100325.0,28.384,28.4736,28.3541,28.4437,100325.0
2024-11-19 12:30:00,28.55,28.68,28.53,28.6,294145.0,28.4437,28.5733,28.4238,28.4936,294145.0
2024-11-19 13:00:00,28.6,28.68,28.57,28.68,78453.0,28.4936,28.5733,28.4637,28.5733,78453.0
2024-11-19 13:30:00,28.68,28.73,28.62,28.73,73225.0,28.5733,28.6231,28.5135,28.6231,73225.0
2024-11-19 14:00:00,28.73,28.74,28.68,28.72,108343.0,28.6231,28.633,28.5733,28.6131,108343.0
2024-11-19 14:30:00,28.73,28.73,28.61,28.68,158445.0,28.6231,28.6231,28.5035,28.5733,158445.0
2024-11-19 15:00:00,28.68,28.77,28.6,28.73,669639.0,28.5733,28.6629,28.4936,28.6231,669639.0
2024-11-19 15:30:00,28.74,28.84,28.7,28.81,599990.0,28.633,28.7327,28.5932,28.7028,599990.0
2024-11-20 09:30:00,28.82,29.06,28.81,28.9,117529.0,28.7127,28.9518,28.7028,28.7924,117529.0
2024-11-20 10:00:00,28.89,28.91,28.72,28.81,68741.0,28.7825,28.8024,28.6131,28.7028,68741.0
2024-11-20 10:30:00,28.8,28.95,28.79,28.9,49200.0,28.6928,28.8423,28.6829,28.7924,49200.0
2024-11-20 11:00:00,28.9,28.97,28.84,28.94,78124.0,28.7924,28.8622,28.7327,28.8323,78124.0
2024-11-20 11:30:00,28.94,29.06,28.91,29.03,79237.0,28.8323,28.9518,28.8024,28.922,79237.0
2024-11-20 12:00:00,29.03,29.04,28.97,29.0,35024.0,28.922,28.9319,28.8622,28.8921,35024.0
2024-11-20 12:30:00,29.0,29.07,28.99,29.01,32554.0,28.8921,28.9618,28.8821,28.902,32554.0
2024-11-20 13:00:00,29.0,29.01,28.87,28.98,333342.0,28.8921,28.902,28.7626,28.8721,333342.0
2024-11-20 13:30:00,28.99,29.21,28.89,29.05,806000.0,28.8821,29.1013,28.7825,28.9419,806000.0
2024-11-20 14:00:00,29.04,29.11,28.95,29.01,200029.0,28.9319,29.0017,28.8423,28.902,200029.0
2024-11-20 14:30:00,29.01,29.19,29.0,29.11,225404.0,28.902,29.0814,28.8921,29.0017,225404.0
2024-11-20 15:00:00,29.11,29.11,29.01,29.06,142606.0,29.0017,29.0017,28.902,28.9518,142606.0
2024-11-20 15:30:00,29.07,29.17,29.05,29.15,615265.0,28.9618,29.0614,28.9419,29.0415,615265.0
2024-11-21 09:30:00,29.2,29.3,28.72,28.82,136641.0,29.0913,29.191,28.6131,28.7127,136641.0
2024-11-21 10:00:00,28.82,29.07,28.79,28.99,83382.0,28.7127,28.9618,28.6829,28.8821,83382.0
2024-11-21 10:30:00,28.99,29.23,28.99,29.22,84011.0,28.8821,29.1212,28.8821,29.1113,84011.0
2024-11-21 11:00:00,29.22,29.34,29.19,29.33,86719.0,29.1113,29.2308,29.0814,29.2208,86719.0
2024-11-21 11:30:00,29.33,29.39,29.3,29.33,62178.0,29.2208,29.2806,29.191,29.2208,62178.0
2024-11-21 12:00:00,29.33,29.44,29.31,29.36,227209.0,29.2208,29.3304,29.2009,29.2507,227209.0
2024-11-21 12:30:00,29.37,29.41,29.36,29.39,45129.0,29.2607,29.3005,29.2507,29.2806,45129.0
2024-11-21 13:00:00,29.39,29.44,29.37,29.42,73531.0,29.2806,29.3304,29.2607,29.3105,73531.0
2024-11-21 13:30:00,29.43,29.46,29.42,29.44,60049.0,29.3205,29.3504,29.3105,29.3304,60049.0
2024-11-21 14:00:00,29.43,29.46,29.38,29.44,122770.0,29.3205,29.3504,29.2707,29.3304,122770.0
2024-11-21 14:30:00,29.44,29.6,29.42,29.6,311507.0,29.3304,29.4898,29.3105,29.4898,311507.0
2024-11-21 15:00:00,29.59,29.62,29.5,29.54,112745.0,29.4799,29.5098,29.3902,29.4301,112745.0
2024-11-21 15:30:00,29.53,29.57,29.46,29.54,449047.0,29.4201,29.46,29.3504,29.4301,449047.0
2024-11-22 09:30:00,29.53,29.81,29.53,29.76,125203.0,29.4201,29.6991,29.4201,29.6492,125203.0
2024-11-22 10:00:00,29.75,29.78,29.63,29.73,133649.0,29.6393,29.6692,29.5197,29.6194,133649.0
2024-11-22 10:30:00,29.73,29.88,29.72,29.88,336401.0,29.6194,29.7688,29.6094,29.7688,336401.0
2024-11-22 11:00:00,29.87,29.9,29.63,29.67,73091.0,29.7588,29.7887,29.5197,29.5596,73091.0
2024-11-22 11:30:00,29.67,29.75,29.64,29.68,57987.0,29.5596,29.6393,29.5297,29.5695,57987.0
2024-11-22 12:00:00,29.67,29.72,29.66,29.67,38552.0,29.5596,29.6094,29.5496,29.5596,38552.0
2024-11-22 12:30:00,29.67,29.67,29.59,29.6,37718.0,29.5596,29.5596,29.4799,29.4898,37718.0
2024-11-22 13:00:00,29.59,29.61,29.52,29.53,45618.0,29.4799,29.4998,29.4101,29.4201,45618.0
2024-11-22 13:30:00,29.53,29.6,29.5,29.52,119087.0,29.4201,29.4898,29.3902,29.4101,119087.0
2024-11-22 14:00:00,29.52,29.58,29.52,29.57,57771.0,29.4101,29.4699,29.4101,29.46,57771.0
2024-11-22 14:30:00,29.57,29.58,29.54,29.54,42946.0,29.46,29.4699,29.4301,29.4301,42946.0
2024-11-22 15:00:00,29.55,29.55,29.45,29.5,99142.0,29.44,29.44,29.3404,29.3902,99142.0
2024-11-22 15:30:00,29.5,29.54,29.47,29.48,399253.0,29.3902,29.4301,29.3603,29.3703,399253.0
2024-11-25 09:30:00,29.55,29.67,29.39,29.53,137488.0,29.44,29.5596,29.2806,29.4201,137488.0
2024-11-25 10:00:00,29.54,29.6,29.42,29.54,145222.0,29.4301,29.4898,29.3105,29.4301,145222.0
2024-11-25 10:30:00,29.54,29.55,29.46,29.5,191198.0,29.4301,29.44,29.3504,29.3902,191198.0
2024-11-25 11:00:00,29.5,29.6,29.49,29.55,90109.0,29.3902,29.4898,29.3802,29.44,90109.0
2024-11-25 11:30:00,29.55,29.56,29.48,29.5,121158.0,29.44,29.45,29.3703,29.3902,121158.0
2024-11-25 12:00:00,29.5,29.56,29.42,29.45,211399.0,29.3902,29.45,29.3105,29.3404,211399.0
2024-11-25 12:30:00,29.45,29.48,29.42,29.46,67491.0,29.3404,29.3703,29.3105,29.3504,67491.0
2024-11-25 13:00:00,29.47,29.54,29.46,29.51,49747.0,29.3603,29.4301,29.3504,29.4002,49747.0
2024-11-25 13:30:00,29.5,29.59,29.49,29.53,79117.0,29.3902,29.4799,29.3802,29.4201,79117.0
2024-11-25 14:00:00,29.54,29.54,29.46,29.48,39314.0,29.4301,29.4301,29.3504,29.3703,39314.0
2024-11-25 14:30:00,29.48,29.48,29.43,29.43,44065.0,29.3703,29.3703,29.3205,29.3205,44065.0
2024-11-25 15:00:00,29.43,29.46,29.4,29.46,70685.0,29.3205,29.3504,29.2906,29.3504,70685.0
2024-11-25 15:30:00,29.45,29.51,29.42,29.45,582654.0,29.3404,29.4002,29.3105,29.3404,582654.0
2024-11-26 09:30:00,29.37,29.52,29.25,29.45,122311.0,29.2607,29.4101,29.1411,29.3404,122311.0
2024-11-26 10:00:00,29.46,29.47,29.33,29.37,61707.0,29.3504,29.3603,29.2208,29.2607,61707.0
2024-11-26 10:30:00,29.37,29.42,29.34,29.38,37497.0,29.2607,29.3105,29.2308,29.2707,37497.0
2024-11-26 11:00:00,29.37,29.4,29.35,29.37,33182.0,29.2607,29.2906,29.2408,29.2607,33182.0
2024-11-26 11:30:00,29.36,29.4,29.33,29.37,29607.0,29.2507,29.2906,29.2208,29.2607,29607.0
2024-11-26 12:00:00,29.37,29.37,29.31,29.37,24707.0,29.2607,29.2607,29.2009,29.2607,24707.0
2024-11-26 12:30:00,29.37,29.39,29.35,29.38,15061.0,29.2607,29.2806,29.2408,29.2707,15061.0
2024-11-26 13:00:00,29.38,29.39,29.29,29.29,21649.0,29.2707,29.2806,29.181,29.181,21649.0
2024-11-26 13:30:00,29.29,29.3,29.23,29.25,21083.0,29.181,29.191,29.1212,29.1411,21083.0
2024-11-26 14:00:00,29.24,29.26,29.18,29.21,30783.0,29.1312,29.1511,29.0714,29.1013,30783.0
2024-11-26 14:30:00,29.21,29.3,29.21,29.29,57046.0,29.1013,29.191,29.1013,29.181,57046.0
2024-11-26 15:00:00,29.29,29.3,29.26,29.26,52652.0,29.181,29.191,29.1511,29.1511,52652.0
2024-11-26 15:30:00,29.27,29.33,29.25,29.28,226719.0,29.1611,29.2208,29.1411,29.171,226719.0
2024-11-27 09:30:00,29.3,29.41,29.28,29.32,69381.0,29.191,29.3005,29.171,29.2109,69381.0
2024-11-27 10:00:00,29.32,29.34,29.19,29.19,29373.0,29.2109,29.2308,29.0814,29.0814,29373.0
2024-11-27 10:30:00,29.19,29.26,29.17,29.2,56122.0,29.0814,29.1511,29.0614,29.0913,56122.0
2024-11-27 11:00:00,29.19,29.3,29.17,29.2,63084.0,29.0814,29.191,29.0614,29.0913,63084.0
2024-11-27 11:30:00,29.2,29.23,29.08,29.12,42396.0,29.0913,29.1212,28.9718,29.0116,42396.0
2024-11-27 12:00:00,29.12,29.16,29.08,29.11,179207.0,29.0116,29.0515,28.9718,29.0017,179207.0
2024-11-27 12:30:00,29.11,29.12,29.04,29.05,39182.0,29.0017,29.0116,28.9319,28.9419,39182.0
2024-11-27 13:00:00,29.04,29.08,29.02,29.08,47598.0,28.9319,28.9718,28.912,28.9718,47598.0
2024-11-27 13:30:00,29.07,29.11,29.06,29.11,23789.0,28.9618,29.0017,28.9518,29.0017,23789.0
2024-11-27 14:00:00,29.11,29.15,29.04,29.04,50821.0,29.0017,29.0415,28.9319,28.9319,50821.0
2024-11-27 14:30:00,29.04,29.06,29.02,29.04,42908.0,28.9319,28.9518,28.912,28.9319,42908.0
2024-11-27 15:00:00,29.04,29.07,29.01,29.07,69638.0,28.9319,28.9618,28.902,28.9618,69638.0
2024-11-27 15:30:00,29.07,29.09,29.01,29.02,324359.0,28.9618,28.9817,28.902,28.912,324359.0
2024-11-29 09:30:00,28.99,29.22,28.99,29.21,94749.0,28.8821,29.1113,28.8821,29.1013,94749.0
2024-11-29 10:00:00,29.2,29.36,29.19,29.3,80883.0,29.0913,29.2507,29.0814,29.191,80883.0
2024-11-29 10:30:00,29.3,29.41,29.29,29.36,60610.0,29.191,29.3005,29.181,29.2507,60610.0
2024-11-29 11:00:00,29.36,29.37,29.32,29.35,54613.0,29.2507,29.2607,29.2109,29.2408,54613.0
2024-11-29 11:30:00,29.35,29.4,29.32,29.38,54717.0,29.2408,29.2906,29.2109,29.2707,54717.0
2024-11-29 12:00:00,29.38,29.46,29.36,29.44,57662.0,29.2707,29.3504,29.2507,29.3304,57662.0
2024-11-29 12:30:00,29.44,29.47,29.32,29.35,183882.0,29.3304,29.3603,29.2109,29.2408,183882.0
2024-12-02 09:30:00,29.24,29.36,29.15,29.25,69488.0,29.1312,29.2507,29.0415,29.1411,69488.0
2024-12-02 10:00:00,29.26,29.34,29.16,29.3,73857.0,29.1511,29.2308,29.0515,29.191,73857.0
2024-12-02 10:30:00,29.29,29.39,29.28,29.35,70626.0,29.181,29.2806,29.171,29.2408,70626.0
2024-12-02 11:00:00,29.35,29.37,29.31,29.31,62599.0,29.2408,29.2607,29.2009,29.2009,62599.0
2024-12-02 11:30:00,29.32,29.39,29.3,29.38,63180.0,29.2109,29.2806,29.191,29.2707,63180.0
2024-12-02 12:00:00,29.38,29.4,29.34,29.36,70183.0,29.2707,29.2906,29.2308,29.2507,70183.0
2024-12-02 12:30:00,29.36,29.42,29.35,29.36,52937.0,29.2507,29.3105,29.2408,29.2507,52937.0
2024-12-02 13:00:00,29.36,29.48,29.36,29.45,165369.0,29.2507,29.3703,29.2507,29.3404,165369.0
2024-12-02 13:30:00,29.45,29.55,29.45,29.52,56398.0,29.3404,29.44,29.3404,29.4101,56398.0
2024-12-02 14:00:00,29.51,29.52,29.42,29.44,52669.0,29.4002,29.4101,29.3105,29.3304,52669.0
2024-12-02 14:30:00,29.43,29.5,29.42,29.48,49306.0,29.3205,29.3902,29.3105,29.3703,49306.0
2024-12-02 15:00:00,29.48,29.49,29.42,29.45,66040.0,29.3703,29.3802,29.3105,29.3404,66040.0
2024-12-02 15:30:00,29.45,29.5,29.4,29.45,363150.0,29.3404,29.3902,29.2906,29.3404,363150.0
2024-12-03 09:30:00,29.57,29.62,29.38,29.55,131986.0,29.46,29.5098,29.2707,29.44,131986.0
2024-12-03 10:00:00,29.55,29.64,29.53,29.61,64269.0,29.44,29.5297,29.4201,29.4998,64269.0
2024-12-03 10:30:00,29.61,29.67,29.54,29.57,78248.0,29.4998,29.5596,29.4301,29.46,78248.0
2024-12-03 11:00:00,29.57,29.7,29.57,29.7,67027.0,29.46,29.5895,29.46,29.5895,67027.0
2024-12-03 11:30:00,29.7,29.77,29.64,29.66,62926.0,29.5895,29.6592,29.5297,29.5496,62926.0
2024-12-03 12:00:00,29.66,29.75,29.65,29.74,43310.0,29.5496,29.6393,29.5397,29.6293,43310.0
2024-12-03 12:30:00,29.74,29.78,29.72,29.75,37746.0,29.6293,29.6692,29.6094,29.6393,37746.0
2024-12-03 13:00:00,29.75,29.78,29.73,29.74,42986.0,29.6393,29.6692,29.6194,29.6293,42986.0
2024-12-03 13:30:00,29.73,29.77,29.72,29.76,48514.0,29.6194,29.6592,29.6094,29.6492,48514.0
2024-12-03 14:00:00,29.76,29.82,29.73,29.79,239853.0,29.6492,29.709,29.6194,29.6791,239853.0
2024-12-03 14:30:00,29.79,29.86,29.78,29.85,45248.0,29.6791,29.7489,29.6692,29.7389,45248.0
2024-12-03 15:00:00,29.85,29.92,29.83,29.88,109098.0,29.7389,29.8086,29.719,29.7688,109098.0
2024-12-03 15:30:00,29.88,29.95,29.85,29.87,346178.0,29.7688,29.8385,29.7389,29.7588,346178.0
2024-12-04 09:30:00,29.86,29.93,29.69,29.89,125246.0,29.7489,29.8186,29.5795,29.7788,125246.0
2024-12-04 10:00:00,29.88,29.95,29.71,29.8,193062.0,29.7688,29.8385,29.5994,29.6891,193062.0
2024-12-04 10:30:00,29.8,29.84,29.72,29.77,40634.0,29.6891,29.7289,29.6094,29.6592,40634.0
2024-12-04 11:00:00,29.78,29.78,29.65,29.66,27844.0,29.6692,29.6692,29.5397,29.5496,27844.0
2024-12-04 11:30:00,29.66,29.74,29.63,29.69,65336.0,29.5496,29.6293,29.5197,29.5795,65336.0
2024-12-04 12:00:00,29.69,29.72,29.66,29.69,37349.0,29.5795,29.6094,29.5496,29.5795,37349.0
2024-12-04 12:30:00,29.69,29.74,29.65,29.72,40611.0,29.5795,29.6293,29.5397,29.6094,40611.0
2024-12-04 13:00:00,29.73,29.77,29.71,29.75,27778.0,29.6194,29.6592,29.5994,29.6393,27778.0
2024-12-04 13:30:00,29.75,29.75,29.57,29.57,68208.0,29.6393,29.6393,29.46,29.46,68208.0
2024-12-04 14:00:00,29.57,29.67,29.56,29.66,47567.0,29.46,29.5596,29.45,29.5496,47567.0
2024-12-04 14:30:00,29.66,29.72,29.64,29.64,69992.0,29.5496,29.6094,29.5297,29.5297,69992.0
2024-12-04 15:00:00,29.64,29.73,29.62,29.72,71924.0,29.5297,29.6194,29.5098,29.6094,71924.0
2024-12-04 15:30:00,29.71,29.72,29.63,29.64,214213.0,29.5994,29.6094,29.5197,29.5297,214213.0
2024-12-05 09:30:00,29.5,29.85,29.48,29.85,81668.0,29.3902,29.7389,29.3703,29.7389,81668.0
2024-12-05 10:00:00,29.85,29.85,29.62,29.62,67585.0,29.7389,29.7389,29.5098,29.5098,67585.0
2024-12-05 10:30:00,29.62,29.73,29.61,29.71,41971.0,29.5098,29.6194,29.4998,29.5994,41971.0
2024-12-05 11:00:00,29.72,29.72,29.63,29.68,36439.0,29.6094,29.6094,29.5197,29.5695,36439.0
2024-12-05 11:30:00,29.68,29.74,29.67,29.73,27915.0,29.5695,29.6293,29.5596,29.6194,27915.0
2024-12-05 12:00:00,29.73,29.73,29.66,29.67,23716.0,29.6194,29.6194,29.5496,29.5596,23716.0
2024-12-05 12:30:00,29.67,29.68,29.63,29.64,24837.0,29.5596,29.5695,29.5197,29.5297,24837.0
2024-12-05 13:00:00,29.63,29.72,29.6,29.68,43976.0,29.5197,29.6094,29.4898,29.5695,43976.0
2024-12-05 13:30:00,29.68,29.72,29.66,29.68,30188.0,29.5695,29.6094,29.5496,29.5695,30188.0
2024-12-05 14:00:00,29.67,29.68,29.63,29.67,38457.0,29.5596,29.5695,29.5197,29.5596,38457.0
2024-12-05 14:30:00,29.67,29.67,29.63,29.63,32236.0,29.5596,29.5596,29.5197,29.5197,32236.0
2024-12-05 15:00:00,29.63,29.73,29.62,29.66,105542.0,29.5197,29.6194,29.5098,29.5496,105542.0
2024-12-05 15:30:00,29.67,29.69,29.49,29.53,442586.0,29.5596,29.5795,29.3802,29.4201,442586.0
2024-12-06 09:30:00,29.38,29.49,29.21,29.29,61291.0,29.2707,29.3802,29.1013,29.181,61291.0
2024-12-06 10:00:00,29.28,29.35,29.21,29.3,57107.0,29.171,29.2408,29.1013,29.191,57107.0
2024-12-06 10:30:00,29.3,29.36,29.25,29.29,53954.0,29.191,29.2507,29.1411,29.181,53954.0
2024-12-06 11:00:00,29.29,29.37,29.25,29.35,43183.0,29.181,29.2607,29.1411,29.2408,43183.0
2024-12-06 11:30:00,29.35,29.41,29.32,29.41,39792.0,29.2408,29.3005,29.2109,29.3005,39792.0
2024-12-06 12:00:00,29.41,29.41,29.32,29.33,34339.0,29.3005,29.3005,29.2109,29.2208,34339.0
2024-12-06 12:30:00,29.33,29.33,29.25,29.26,42934.0,29.2208,29.2208,29.1411,29.1511,42934.0
2024-12-06 13:00:00,29.26,29.35,29.25,29.31,42330.0,29.1511,29.2408,29.1411,29.2009,42330.0
2024-12-06 13:30:00,29.31,29.33,29.26,29.31,28320.0,29.2009,29.2208,29.1511,29.2009,28320.0
2024-12-06 14:00:00,29.31,29.31,29.27,29.28,24287.0,29.2009,29.2009,29.1611,29.171,24287.0
2024-12-06 14:30:00,29.28,29.33,29.26,29.32,24085.0,29.171,29.2208,29.1511,29.2109,24085.0
2024-12-06 15:00:00,29.32,29.33,29.3,29.32,27458.0,29.2109,29.2208,29.191,29.2109,27458.0
2024-12-06 15:30:00,29.32,29.42,29.27,29.36,188754.0,29.2109,29.3105,29.1611,29.2507,188754.0
2024-12-09 09:30:00,29.33,29.51,29.27,29.46,113802.0,29.2208,29.4002,29.1611,29.3504,113802.0
2024-12-09 10:00:00,29.46,29.56,29.44,29.51,56439.0,29.3504,29.45,29.3304,29.4002,56439.0
2024-12-09 10:30:00,29.51,29.54,29.41,29.46,57781.0,29.4002,29.4301,29.3005,29.3504,57781.0
2024-12-09 11:00:00,29.46,29.47,29.32,29.35,52087.0,29.3504,29.3603,29.2109,29.2408,52087.0
2024-12-09 11:30:00,29.35,29.44,29.32,29.41,41264.0,29.2408,29.3304,29.2109,29.3005,41264.0
2024-12-09 12:00:00,29.41,29.41,29.34,29.37,28835.0,29.3005,29.3005,29.2308,29.2607,28835.0
2024-12-09 12:30:00,29.38,29.38,29.32,29.32,22603.0,29.2707,29.2707,29.2109,29.2109,22603.0
2024-12-09 13:00:00,29.33,29.4,29.32,29.36,40025.0,29.2208,29.2906,29.2109,29.2507,40025.0
2024-12-09 13:30:00,29.35,29.4,29.34,29.39,22710.0,29.2408,29.2906,29.2308,29.2806,22710.0
2024-12-09 14:00:00,29.38,29.38,29.31,29.33,30236.0,29.2707,29.2707,29.2009,29.2208,30236.0
2024-12-09 14:30:00,29.33,29.35,29.28,29.33,36628.0,29.2208,29.2408,29.171,29.2208,36628.0
2024-12-09 15:00:00,29.33,29.37,29.29,29.36,52105.0,29.2208,29.2607,29.181,29.2507,52105.0
2024-12-09 15:30:00,29.36,29.4,29.26,29.38,293131.0,29.2507,29.2906,29.1511,29.2707,293131.0
2024-12-10 09:30:00,29.41,29.41,29.04,29.3,150423.0,29.3005,29.3005,28.9319,29.191,150423.0
2024-12-10 10:00:00,29.3,29.4,29.25,29.3,134049.0,29.191,29.2906,29.1411,29.191,134049.0
2024-12-10 10:30:00,29.3,29.33,29.25,29.33,66403.0,29.191,29.2208,29.1411,29.2208,66403.0
2024-12-10 11:00:00,29.33,29.41,29.31,29.41,54897.0,29.2208,29.3005,29.2009,29.3005,54897.0
2024-12-10 11:30:00,29.41,29.45,29.37,29.43,48720.0,29.3005,29.3404,29.2607,29.3205,48720.0
2024-12-10 12:00:00,29.42,29.42,29.32,29.35,49748.0,29.3105,29.3105,29.2109,29.2408,49748.0
2024-12-10 12:30:00,29.36,29.38,29.32,29.33,52684.0,29.2507,29.2707,29.2109,29.2208,52684.0
2024-12-10 13:00:00,29.33,29.33,29.26,29.27,64269.0,29.2208,29.2208,29.1511,29.1611,64269.0
2024-12-10 13:30:00,29.26,29.32,29.24,29.24,43119.0,29.1511,29.2109,29.1312,29.1312,43119.0
2024-12-10 14:00:00,29.24,29.3,29.23,29.29,38346.0,29.1312,29.191,29.1212,29.181,38346.0
2024-12-10 14:30:00,29.29,29.33,29.16,29.17,92461.0,29.181,29.2208,29.0515,29.0614,92461.0
2024-12-10 15:00:00,29.18,29.2,29.02,29.03,116845.0,29.0714,29.0913,28.912,28.922,116845.0
2024-12-10 15:30:00,29.03,29.14,29.0,29.08,354602.0,28.922,29.0316,28.8921,28.9718,354602.0
2024-12-11 09:30:00,29.22,29.38,29.15,29.24,111283.0,29.1113,29.2707,29.0415,29.1312,111283.0
2024-12-11 10:00:00,29.22,29.23,28.99,29.02,111701.0,29.1113,29.1212,28.8821,28.912,111701.0
2024-12-11 10:30:00,29.01,29.18,28.92,29.02,69323.0,28.902,29.0714,28.8124,28.912,69323.0
2024-12-11 11:00:00,29.02,29.08,29.0,29.05,31638.0,28.912,28.9718,28.8921,28.9419,31638.0
2024-12-11 11:30:00,29.05,29.09,29.02,29.08,23997.0,28.9419,28.9817,28.912,28.9718,23997.0
2024-12-11 12:00:00,29.08,29.09,28.99,28.99,30235.0,28.9718,28.9817,28.8821,28.8821,30235.0
2024-12-11 12:30:00,28.99,29.03,28.97,29.01,39956.0,28.8821,28.922,28.8622,28.902,39956.0
2024-12-11 13:00:00,29.02,29.08,29.01,29.08,25627.0,28.912,28.9718,28.902,28.9718,25627.0
2024-12-11 13:30:00,29.08,29.09,29.06,29.08,19160.0,28.9718,28.9817,28.9518,28.9718,19160.0
2024-12-11 14:00:00,29.07,29.16,29.07,29.12,31301.0,28.9618,29.0515,28.9618,29.0116,31301.0
2024-12-11 14:30:00,29.12,29.13,29.04,29.06,49321.0,29.0116,29.0216,28.9319,28.9518,49321.0
2024-12-11 15:00:00,29.06,29.07,29.0,29.04,69885.0,28.9518,28.9618,28.8921,28.9319,69885.0
2024-12-11 15:30:00,29.04,29.12,28.97,29.06,601820.0,28.9319,29.0116,28.8622,28.9518,601820.0
2024-12-12 09:30:00,29.04,29.22,29.0,29.15,58029.0,28.9319,29.1113,28.8921,29.0415,58029.0
2024-12-12 10:00:00,29.15,29.26,29.14,29.15,85746.0,29.0415,29.1511,29.0316,29.0415,85746.0
2024-12-12 10:30:00,29.15,29.19,29.08,29.15,38253.0,29.0415,29.0814,28.9718,29.0415,38253.0
2024-12-12 11:00:00,29.15,29.24,29.14,29.24,43802.0,29.0415,29.1312,29.0316,29.1312,43802.0
2024-12-12 11:30:00,29.24,29.24,29.16,29.16,37123.0,29.1312,29.1312,29.0515,29.0515,37123.0
2024-12-12 12:00:00,29.17,29.24,29.14,29.18,45425.0,29.0614,29.1312,29.0316,29.0714,45425.0
2024-12-12 12:30:00,29.18,29.2,29.16,29.19,43173.0,29.0714,29.0913,29.0515,29.0814,43173.0
2024-12-12 13:00:00,29.19,29.19,29.09,29.1,42382.0,29.0814,29.0814,28.9817,28.9917,42382.0
2024-12-12 13:30:00,29.09,29.1,29.06,29.09,34357.0,28.9817,28.9917,28.9518,28.9817,34357.0
2024-12-12 14:00:00,29.09,29.1,29.02,29.03,30822.0,28.9817,28.9917,28.912,28.922,30822.0
2024-12-12 14:30:00,29.03,29.06,29.02,29.05,38535.0,28.922,28.9518,28.912,28.9419,38535.0
2024-12-12 15:00:00,29.05,29.08,29.03,29.05,75748.0,28.9419,28.9718,28.922,28.9419,75748.0
2024-12-12 15:30:00,29.05,29.07,28.94,28.97,265399.0,28.9419,28.9618,28.8323,28.8622,265399.0
2024-12-13 09:30:00,28.88,28.94,28.74,28.74,66977.0,28.7725,28.8323,28.633,28.633,66977.0
2024-12-13 10:00:00,28.74,28.77,28.64,28.66,54125.0,28.633,28.6629,28.5334,28.5533,54125.0
2024-12-13 10:30:00,28.67,28.72,28.63,28.66,33253.0,28.5633,28.6131,28.5234,28.5533,33253.0
2024-12-13 11:00:00,28.67,28.74,28.63,28.73,33933.0,28.5633,28.633,28.5234,28.6231,33933.0
2024-12-13 11:30:00,28.73,28.78,28.73,28.78,34554.0,28.6231,28.6729,28.6231,28.6729,34554.0
2024-12-13 12:00:00,28.78,28.78,28.65,28.67,33643.0,28.6729,28.6729,28.5434,28.5633,33643.0
2024-12-13 12:30:00,28.68,28.68,28.6,28.63,31890.0,28.5733,28.5733,28.4936,28.5234,31890.0
2024-12-13 13:00:00,28.64,28.65,28.6,28.64,22168.0,28.5334,28.5434,28.4936,28.5334,22168.0
2024-12-13 13:30:00,28.64,28.68,28.61,28.61,24202.0,28.5334,28.5733,28.5035,28.5035,24202.0
2024-12-13 14:00:00,28.62,28.64,28.56,28.58,23658.0,28.5135,28.5334,28.4537,28.4736,23658.0
2024-12-13 14:30:00,28.57,28.65,28.57,28.63,27419.0,28.4637,28.5434,28.4637,28.5234,27419.0
2024-12-13 15:00:00,28.63,28.65,28.6,28.63,36840.0,28.5234,28.5434,28.4936,28.5234,36840.0
2024-12-13 15:30:00,28.62,28.64,28.55,28.62,189653.0,28.5135,28.5334,28.4437,28.5135,189653.0
2024-12-16 09:30:00,28.61,28.74,28.43,28.72,113190.0,28.5035,28.633,28.3242,28.6131,113190.0
2024-12-16 10:00:00,28.74,28.91,28.69,28.74,64358.0,28.633,28.8024,28.5832,28.633,64358.0
2024-12-16 10:30:00,28.74,28.9,28.73,28.86,45731.0,28.633,28.7924,28.6231,28.7526,45731.0
2024-12-16 11:00:00,28.86,28.88,28.77,28.8,52810.0,28.7526,28.7725,28.6629,28.6928,52810.0
2024-12-16 11:30:00,28.79,28.83,28.77,28.8,26439.0,28.6829,28.7227,28.6629,28.6928,26439.0
2024-12-16 12:00:00,28.8,28.87,28.77,28.84,40658.0,28.6928,28.7626,28.6629,28.7327,40658.0
2024-12-16 12:30:00,28.84,28.85,28.77,28.84,32643.0,28.7327,28.7426,28.6629,28.7327,32643.0
2024-12-16 13:00:00,28.84,28.86,28.83,28.86,30997.0,28.7327,28.7526,28.7227,28.7526,30997.0
2024-12-16 13:30:00,28.86,28.86,28.81,28.85,30867.0,28.7526,28.7526,28.7028,28.7426,30867.0
2024-12-16 14:00:00,28.84,28.92,28.81,28.85,35633.0,28.7327,28.8124,28.7028,28.7426,35633.0
2024-12-16 14:30:00,28.85,28.85,28.82,28.83,26147.0,28.7426,28.7426,28.7127,28.7227,26147.0
2024-12-16 15:00:00,28.83,28.83,28.77,28.78,33952.0,28.7227,28.7227,28.6629,28.6729,33952.0
2024-12-16 15:30:00,28.78,28.79,28.63,28.67,265736.0,28.6729,28.6829,28.5234,28.5633,265736.0
2024-12-17 09:30:00,28.5,28.72,28.48,28.55,112149.0,28.3939,28.6131,28.374,28.4437,112149.0
2024-12-17 10:00:00,28.55,28.56,28.46,28.52,71696.0,28.4437,28.4537,28.3541,28.4139,71696.0
2024-12-17 10:30:00,28.52,28.6,28.49,28.58,59689.0,28.4139,28.4936,28.384,28.4736,59689.0
2024-12-17 11:00:00,28.57,28.6,28.51,28.53,73347.0,28.4637,28.4936,28.4039,28.4238,73347.0
2024-12-17 11:30:00,28.54,28.54,28.5,28.52,34113.0,28.4338,28.4338,28.3939,28.4139,34113.0
2024-12-17 12:00:00,28.52,28.52,28.43,28.48,194330.0,28.4139,28.4139,28.3242,28.374,194330.0
2024-12-17 12:30:00,28.48,28.53,28.45,28.51,67018.0,28.374,28.4238,28.3441,28.4039,67018.0
2024-12-17 13:00:00,28.51,28.51,28.44,28.46,39230.0,28.4039,28.4039,28.3342,28.3541,39230.0
2024-12-17 13:30:00,28.46,28.47,28.43,28.46,28052.0,28.3541,28.364,28.3242,28.3541,28052.0
2024-12-17 14:00:00,28.46,28.46,28.37,28.39,43462.0,28.3541,28.3541,28.2644,28.2843,43462.0
2024-12-17 14:30:00,28.38,28.41,28.35,28.38,36258.0,28.2744,28.3043,28.2445,28.2744,36258.0
2024-12-17 15:00:00,28.37,28.38,28.3,28.34,85867.0,28.2644,28.2744,28.1947,28.2345,85867.0
2024-12-17 15:30:00,28.33,28.33,28.24,28.26,312929.0,28.2246,28.2246,28.1349,28.1548,312929.0
2024-12-18 09:30:00,28.39,28.54,28.3,28.4,73089.0,28.2843,28.4338,28.1947,28.2943,73089.0
2024-12-18 10:00:00,28.4,28.52,28.36,28.52,62552.0,28.2943,28.4139,28.2545,28.4139,62552.0
2024-12-18 10:30:00,28.52,28.61,28.51,28.57,50553.0,28.4139,28.5035,28.4039,28.4637,50553.0
2024-12-18 11:00:00,28.57,28.57,28.47,28.54,26829.0,28.4637,28.4637,28.364,28.4338,26829.0
2024-12-18 11:30:00,28.54,28.57,28.52,28.55,30235.0,28.4338,28.4637,28.4139,28.4437,30235.0
2024-12-18 12:00:00,28.54,28.6,28.5,28.55,25476.0,28.4338,28.4936,28.3939,28.4437,25476.0
2024-12-18 12:30:00,28.55,28.55,28.51,28.54,20601.0,28.4437,28.4437,28.4039,28.4338,20601.0
2024-12-18 13:00:00,28.54,28.57,28.48,28.54,30793.0,28.4338,28.4637,28.374,28.4338,30793.0
2024-12-18 13:30:00,28.53,28.61,28.52,28.6,25137.0,28.4238,28.5035,28.4139,28.4936,25137.0
2024-12-18 14:00:00,28.6,28.61,28.23,28.23,105052.0,28.4936,28.5035,28.1249,28.1249,105052.0
2024-12-18 14:30:00,28.21,28.32,28.05,28.05,67187.0,28.105,28.2146,27.9456,27.9456,67187.0
2024-12-18 15:00:00,28.06,28.12,27.95,27.99,92707.0,27.9556,28.0153,27.846,27.8858,92707.0
2024-12-18 15:30:00,27.99,28.01,27.65,27.67,362298.0,27.8858,27.9058,27.5471,27.567,362298.0
2024-12-19 09:30:00,27.72,28.23,27.71,28.0,109112.0,27.6168,28.1249,27.6069,27.8958,109112.0
2024-12-19 10:00:00,28.0,28.04,27.84,27.87,79258.0,27.8958,27.9356,27.7364,27.7663,79258.0
2024-12-19 10:30:00,27.87,27.95,27.8,27.85,37804.0,27.7663,27.846,27.6965,27.7464,37804.0
2024-12-19 11:00:00,27.84,27.87,27.71,27.87,25979.0,27.7364,27.7663,27.6069,27.7663,25979.0
2024-12-19 11:30:00,27.87,27.92,27.82,27.87,22361.0,27.7663,27.8161,27.7165,27.7663,22361.0
2024-12-19 12:00:00,27.86,27.9,27.84,27.86,25051.0,27.7563,27.7962,27.7364,27.7563,25051.0
2024-12-19 12:30:00,27.86,27.86,27.75,27.79,22715.0,27.7563,27.7563,27.6467,27.6866,22715.0
2024-12-19 13:00:00,27.78,27.82,27.71,27.82,22843.0,27.6766,27.7165,27.6069,27.7165,22843.0
2024-12-19 13:30:00,27.81,27.88,27.8,27.88,24942.0,27.7065,27.7762,27.6965,27.7762,24942.0
2024-12-19 14:00:00,27.88,27.88,27.77,27.8,25360.0,27.7762,27.7762,27.6667,27.6965,25360.0
2024-12-19 14:30:00,27.8,27.8,27.75,27.76,22374.0,27.6965,27.6965,27.6467,27.6567,22374.0
2024-12-19 15:00:00,27.76,27.78,27.71,27.75,41324.0,27.6567,27.6766,27.6069,27.6467,41324.0
2024-12-19 15:30:00,27.75,27.78,27.6,27.61,250900.0,27.6467,27.6766,27.4973,27.5072,250900.0
2024-12-20 09:30:00,27.47,27.9,27.46,27.7,559782.0,27.3678,27.7962,27.3578,27.5969,559782.0
2024-12-20 10:00:00,27.72,27.76,27.58,27.76,41416.0,27.6168,27.6567,27.4774,27.6567,41416.0
2024-12-20 10:30:00,27.77,27.83,27.73,27.73,40194.0,27.6667,27.7264,27.6268,27.6268,40194.0
2024-12-20 11:00:00,27.72,27.88,27.72,27.84,36376.0,27.6168,27.7762,27.6168,27.7364,36376.0
2024-12-20 11:30:00,27.84,27.97,27.83,27.94,47402.0,27.7364,27.8659,27.7264,27.836,47402.0
2024-12-20 12:00:00,27.94,27.95,27.89,27.94,44559.0,27.836,27.846,27.7862,27.836,44559.0
2024-12-20 12:30:00,27.95,27.95,27.87,27.93,39521.0,27.846,27.846,27.7663,27.8261,39521.0
2024-12-20 13:00:00,27.93,27.93,27.81,27.82,23655.0,27.8261,27.8261,27.7065,27.7165,23655.0
2024-12-20 13:30:00,27.82,27.85,27.8,27.82,36494.0,27.7165,27.7464,27.6965,27.7165,36494.0
2024-12-20 14:00:00,27.82,27.86,27.79,27.85,41116.0,27.7165,27.7563,27.6866,27.7464,41116.0
2024-12-20 14:30:00,27.85,27.93,27.83,27.85,59740.0,27.7464,27.8261,27.7264,27.7464,59740.0
2024-12-20 15:00:00,27.85,27.88,27.82,27.86,100449.0,27.7464,27.7762,27.7165,27.7563,100449.0
2024-12-20 15:30:00,27.86,27.91,27.77,27.88,413644.0,27.7563,27.8061,27.6667,27.7762,413644.0
2024-12-23 09:30:00,27.97,28.27,27.92,28.11,173549.0,27.8659,28.1648,27.8161,28.0054,173549.0
2024-12-23 10:00:00,28.11,28.15,27.92,28.01,131239.0,28.0054,28.0452,27.8161,27.9058,131239.0
2024-12-23 10:30:00,28.01,28.02,27.89,27.9,42395.0,27.9058,27.9157,27.7862,27.7962,42395.0
2024-12-23 11:00:00,27.9,28.01,27.89,27.98,57304.0,27.7962,27.9058,27.7862,27.8759,57304.0
2024-12-23 11:30:00,27.99,28.05,27.97,27.99,50362.0,27.8858,27.9456,27.8659,27.8858,50362.0
2024-12-23 12:00:00,27.99,28.02,27.94,27.94,43097.0,27.8858,27.9157,27.836,27.836,43097.0
2024-12-23 12:30:00,27.94,27.96,27.91,27.93,36878.0,27.836,27.8559,27.8061,27.8261,36878.0
2024-12-23 13:00:00,27.93,28.01,27.92,27.99,40354.0,27.8261,27.9058,27.8161,27.8858,40354.0
2024-12-23 13:30:00,27.99,28.01,27.92,28.0,53397.0,27.8858,27.9058,27.8161,27.8958,53397.0
2024-12-23 14:00:00,28.0,28.07,27.97,28.05,55596.0,27.8958,27.9655,27.8659,27.9456,55596.0
2024-12-23 14:30:00,28.06,28.07,27.99,28.01,51498.0,27.9556,27.9655,27.8858,27.9058,51498.0
2024-12-23 15:00:00,28.0,28.04,27.99,28.04,69092.0,27.8958,27.9356,27.8858,27.9356,69092.0
2024-12-23 15:30:00,28.04,28.07,27.98,28.05,277599.0,27.9356,27.9655,27.8759,27.9456,277599.0
2024-12-24 09:30:00,28.1,28.18,27.96,28.05,56583.0,27.9954,28.0751,27.8559,27.9456,56583.0
2024-12-24 10:00:00,28.06,28.1,27.95,28.03,46603.0,27.9556,27.9954,27.846,27.9257,46603.0
2024-12-24 10:30:00,28.03,28.08,28.02,28.03,31370.0,27.9257,27.9755,27.9157,27.9257,31370.0
2024-12-24 11:00:00,28.03,28.06,28.0,28.04,33574.0,27.9257,27.9556,27.8958,27.9356,33574.0
2024-12-24 11:30:00,28.04,28.06,28.01,28.03,28631.0,27.9356,27.9556,27.9058,27.9257,28631.0
2024-12-24 12:00:00,28.02,28.15,28.02,28.13,47415.0,27.9157,28.0452,27.9157,28.0253,47415.0
2024-12-24 12:30:00,28.12,28.26,28.09,28.23,148120.0,28.0153,28.1548,27.9855,28.1249,148120.0
2024-12-26 09:30:00,28.08,28.11,27.97,28.09,75859.0,27.9755,28.0054,27.8659,27.9855,75859.0
2024-12-26 10:00:00,28.1,28.1,27.99,28.0,40910.0,27.9954,27.9954,27.8858,27.8958,40910.0
2024-12-26 10:30:00,28.0,28.04,27.96,28.03,38417.0,27.8958,27.9356,27.8559,27.9257,38417.0
2024-12-26 11:00:00,28.03,28.05,28.01,28.03,25499.0,27.9257,27.9456,27.9058,27.9257,25499.0
2024-12-26 11:30:00,28.03,28.09,28.02,28.09,25898.0,27.9257,27.9855,27.9157,27.9855,25898.0
2024-12-26 12:00:00,28.09,28.1,27.96,27.96,22753.0,27.9855,27.9954,27.8559,27.8559,22753.0
2024-12-26 12:30:00,27.96,28.04,27.95,28.01,39366.0,27.8559,27.9356,27.846,27.9058,39366.0
2024-12-26 13:00:00,28.02,28.06,28.01,28.03,23247.0,27.9157,27.9556,27.9058,27.9257,23247.0
2024-12-26 13:30:00,28.02,28.05,28.0,28.03,32298.0,27.9157,27.9456,27.8958,27.9257,32298.0
2024-12-26 14:00:00,28.03,28.06,28.01,28.04,31337.0,27.9257,27.9556,27.9058,27.9356,31337.0
2024-12-26 14:30:00,28.05,28.05,28.01,28.04,35573.0,27.9456,27.9456,27.9058,27.9356,35573.0
2024-12-26 15:00:00,28.04,28.09,28.0,28.09,40195.0,27.9356,27.9855,27.8958,27.9855,40195.0
2024-12-26 15:30:00,28.08,28.16,28.06,28.16,282425.0,27.9755,28.0552,27.9556,28.0552,282425.0
2024-12-27 09:30:00,27.99,28.11,27.94,28.1,36071.0,27.8858,28.0054,27.836,27.9954,36071.0
2024-12-27 10:00:00,28.1,28.1,27.77,27.8,70745.0,27.9954,27.9954,27.6667,27.6965,70745.0
2024-12-27 10:30:00,27.8,27.88,27.76,27.83,26364.0,27.6965,27.7762,27.6567,27.7264,26364.0
2024-12-27 11:00:00,27.82,27.84,27.77,27.84,30875.0,27.7165,27.7364,27.6667,27.7364,30875.0
2024-12-27 11:30:00,27.84,27.86,27.73,27.76,18866.0,27.7364,27.7563,27.6268,27.6567,18866.0
2024-12-27 12:00:00,27.76,27.76,27.7,27.73,35470.0,27.6567,27.6567,27.5969,27.6268,35470.0
2024-12-27 12:30:00,27.72,27.77,27.69,27.74,27271.0,27.6168,27.6667,27.5869,27.6368,27271.0
2024-12-27 13:00:00,27.74,27.8,27.74,27.78,26851.0,27.6368,27.6965,27.6368,27.6766,26851.0
2024-12-27 13:30:00,27.78,27.87,27.77,27.86,40941.0,27.6766,27.7663,27.6667,27.7563,40941.0
2024-12-27 14:00:00,27.85,27.88,27.82,27.85,39211.0,27.7464,27.7762,27.7165,27.7464,39211.0
2024-12-27 14:30:00,27.85,27.92,27.82,27.91,59713.0,27.7464,27.8161,27.7165,27.8061,59713.0
2024-12-27 15:00:00,27.9,27.9,27.81,27.82,68625.0,27.7962,27.7962,27.7065,27.7165,68625.0
2024-12-27 15:30:00,27.82,27.85,27.74,27.79,336682.0,27.7165,27.7464,27.6368,27.6866,336682.0
2024-12-30 09:30:00,27.58,27.58,27.29,27.31,77781.0,27.4774,27.4774,27.1884,27.2084,77781.0
2024-12-30 10:00:00,27.3,27.38,27.12,27.23,109225.0,27.1984,27.2781,27.0191,27.1287,109225.0
2024-12-30 10:30:00,27.23,27.42,27.22,27.42,62223.0,27.1287,27.318,27.1187,27.318,62223.0
2024-12-30 11:00:00,27.41,27.46,27.37,27.45,39617.0,27.308,27.3578,27.2681,27.3478,39617.0
2024-12-30 11:30:00,27.44,27.49,27.41,27.46,44004.0,27.3379,27.3877,27.308,27.3578,44004.0
2024-12-30 12:00:00,27.46,27.59,27.45,27.57,59799.0,27.3578,27.4873,27.3478,27.4674,59799.0
2024-12-30 12:30:00,27.57,27.6,27.52,27.59,49515.0,27.4674,27.4973,27.4176,27.4873,49515.0
2024-12-30 13:00:00,27.58,27.61,27.52,27.54,41126.0,27.4774,27.5072,27.4176,27.4375,41126.0
2024-12-30 13:30:00,27.54,27.59,27.52,27.57,33125.0,27.4375,27.4873,27.4176,27.4674,33125.0
2024-12-30 14:00:00,27.57,27.6,27.5,27.54,39350.0,27.4674,27.4973,27.3977,27.4375,39350.0
2024-12-30 14:30:00,27.53,27.57,27.53,27.55,38061.0,27.4275,27.4674,27.4275,27.4475,38061.0
2024-12-30 15:00:00,27.55,27.56,27.46,27.46,60825.0,27.4475,27.4574,27.3578,27.3578,60825.0
2024-12-30 15:30:00,27.47,27.53,27.44,27.49,344564.0,27.3678,27.4275,27.3379,27.3877,344564.0
2024-12-31 09:30:00,27.63,27.78,27.56,27.72,107140.0,27.5272,27.6766,27.4574,27.6168,107140.0
2024-12-31 10:00:00,27.72,27.74,27.58,27.63,39935.0,27.6168,27.6368,27.4774,27.5272,39935.0
2024-12-31 10:30:00,27.63,27.68,27.6,27.63,28864.0,27.5272,27.577,27.4973,27.5272,28864.0
2024-12-31 11:00:00,27.62,27.64,27.58,27.62,37847.0,27.5172,27.5371,27.4774,27.5172,37847.0
2024-12-31 11:30:00,27.61,27.64,27.59,27.61,23124.0,27.5072,27.5371,27.4873,27.5072,23124.0
2024-12-31 12:00:00,27.61,27.61,27.53,27.54,41018.0,27.5072,27.5072,27.4275,27.4375,41018.0
2024-12-31 12:30:00,27.54,27.6,27.51,27.6,22768.0,27.4375,27.4973,27.4076,27.4973,22768.0
2024-12-31 13:00:00,27.59,27.61,27.48,27.51,33244.0,27.4873,27.5072,27.3777,27.4076,33244.0
2024-12-31 13:30:00,27.51,27.6,27.5,27.56,25229.0,27.4076,27.4973,27.3977,27.4574,25229.0
2024-12-31 14:00:00,27.55,27.62,27.52,27.53,36968.0,27.4475,27.5172,27.4176,27.4275,36968.0
2024-12-31 14:30:00,27.52,27.58,27.51,27.58,34583.0,27.4176,27.4774,27.4076,27.4774,34583.0
2024-12-31 15:00:00,27.57,27.61,27.54,27.61,44425.0,27.4674,27.5072,27.4375,27.5072,44425.0
2024-12-31 15:30:00,27.61,27.61,27.49,27.55,249932.0,27.5072,27.5072,27.3877,27.4475,249932.0
2025-01-02 09:30:00,27.62,27.8,27.56,27.74,99076.0,27.5172,27.6965,27.4574,27.6368,99076.0
2025-01-02 10:00:00,27.74,27.75,27.59,27.61,79619.0,27.6368,27.6467,27.4873,27.5072,79619.0
2025-01-02 10:30:00,27.61,27.63,27.52,27.58,55806.0,27.5072,27.5272,27.4176,27.4774,55806.0
2025-01-02 11:00:00,27.58,27.63,27.49,27.62,54572.0,27.4774,27.5272,27.3877,27.5172,54572.0
2025-01-02 11:30:00,27.62,27.66,27.59,27.66,40737.0,27.5172,27.5571,27.4873,27.5571,40737.0
2025-01-02 12:00:00,27.66,27.68,27.55,27.55,39628.0,27.5571,27.577,27.4475,27.4475,39628.0
2025-01-02 12:30:00,27.55,27.57,27.48,27.55,48393.0,27.4475,27.4674,27.3777,27.4475,48393.0
2025-01-02 13:00:00,27.55,27.57,27.47,27.5,59929.0,27.4475,27.4674,27.3678,27.3977,59929.0
2025-01-02 13:30:00,27.5,27.5,27.42,27.48,68844.0,27.3977,27.3977,27.318,27.3777,68844.0
2025-01-02 14:00:00,27.48,27.51,27.45,27.48,41840.0,27.3777,27.4076,27.3478,27.3777,41840.0
2025-01-02 14:30:00,27.48,27.48,27.41,27.42,50865.0,27.3777,27.3777,27.308,27.318,50865.0
2025-01-02 15:00:00,27.42,27.5,27.41,27.45,59483.0,27.318,27.3977,27.308,27.3478,59483.0
2025-01-02 15:30:00,27.46,27.51,27.42,27.47,389920.0,27.3578,27.4076,27.318,27.3678,389920.0
2025-01-03 09:30:00,27.58,27.61,27.14,27.16,100622.0,27.4774,27.5072,27.039,27.0589,100622.0
2025-01-03 10:00:00,27.16,27.35,27.13,27.35,167061.0,27.0589,27.2482,27.029,27.2482,167061.0
2025-01-03 10:30:00,27.35,27.36,27.28,27.33,40097.0,27.2482,27.2582,27.1785,27.2283,40097.0
2025-01-03 11:00:00,27.34,27.37,27.28,27.37,47909.0,27.2383,27.2681,27.1785,27.2681,47909.0
2025-01-03 11:30:00,27.37,27.47,27.37,27.39,47154.0,27.2681,27.3678,27.2681,27.2881,47154.0
2025-01-03 12:00:00,27.41,27.48,27.4,27.45,25826.0,27.308,27.3777,27.298,27.3478,25826.0
2025-01-03 12:30:00,27.45,27.47,27.39,27.46,29322.0,27.3478,27.3678,27.2881,27.3578,29322.0
2025-01-03 13:00:00,27.46,27.48,27.43,27.48,23778.0,27.3578,27.3777,27.3279,27.3777,23778.0
2025-01-03 13:30:00,27.47,27.5,27.46,27.49,29070.0,27.3678,27.3977,27.3578,27.3877,29070.0
2025-01-03 14:00:00,27.48,27.54,27.48,27.51,47999.0,27.3777,27.4375,27.3777,27.4076,47999.0
2025-01-03 14:30:00,27.51,27.56,27.5,27.51,39059.0,27.4076,27.4574,27.3977,27.4076,39059.0
2025-01-03 15:00:00,27.5,27.54,27.49,27.53,40997.0,27.3977,27.4375,27.3877,27.4275,40997.0
2025-01-03 15:30:00,27.53,27.56,27.47,27.56,235807.0,27.4275,27.4574,27.3678,27.4574,235807.0
2025-01-06 09:30:00,27.53,27.89,27.51,27.76,104071.0,27.4275,27.7862,27.4076,27.6567,104071.0
2025-01-06 10:00:00,27.76,27.77,27.67,27.7,60358.0,27.6567,27.6667,27.567,27.5969,60358.0
2025-01-06 10:30:00,27.71,27.77,27.7,27.73,38182.0,27.6069,27.6667,27.5969,27.6268,38182.0
2025-01-06 11:00:00,27.73,27.82,27.7,27.79,43820.0,27.6268,27.7165,27.5969,27.6866,43820.0
2025-01-06 11:30:00,27.78,27.82,27.76,27.8,58933.0,27.6766,27.7165,27.6567,27.6965,58933.0
2025-01-06 12:00:00,27.8,27.81,27.72,27.73,31279.0,27.6965,27.7065,27.6168,27.6268,31279.0
2025-01-06 12:30:00,27.72,27.72,27.68,27.68,33295.0,27.6168,27.6168,27.577,27.577,33295.0
2025-01-06 13:00:00,27.68,27.69,27.62,27.68,53881.0,27.577,27.5869,27.5172,27.577,53881.0
2025-01-06 13:30:00,27.67,27.67,27.59,27.6,26371.0,27.567,27.567,27.4873,27.4973,26371.0
2025-01-06 14:00:00,27.6,27.63,27.56,27.6,35390.0,27.4973,27.5272,27.4574,27.4973,35390.0
2025-01-06 14:30:00,27.59,27.6,27.55,27.57,29075.0,27.4873,27.4973,27.4475,27.4674,29075.0
2025-01-06 15:00:00,27.56,27.57,27.48,27.49,64081.0,27.4574,27.4674,27.3777,27.3877,64081.0
2025-01-06 15:30:00,27.49,27.5,27.34,27.45,399362.0,27.3877,27.3977,27.2383,27.3478,399362.0
2025-01-07 09:30:00,27.6,27.8,27.44,27.8,114344.0,27.4973,27.6965,27.3379,27.6965,114344.0
2025-01-07 10:00:00,27.79,27.8,27.52,27.76,115843.0,27.6866,27.6965,27.4176,27.6567,115843.0
2025-01-07 10:30:00,27.76,27.8,27.6,27.8,66894.0,27.6567,27.6965,27.4973,27.6965,66894.0
2025-01-07 11:00:00,27.81,27.83,27.69,27.77,61698.0,27.7065,27.7264,27.5869,27.6667,61698.0
2025-01-07 11:30:00,27.77,27.82,27.67,27.69,82847.0,27.6667,27.7165,27.567,27.5869,82847.0
2025-01-07 12:00:00,27.69,27.74,27.65,27.71,48160.0,27.5869,27.6368,27.5471,27.6069,48160.0
2025-01-07 12:30:00,27.7,27.73,27.63,27.73,48156.0,27.5969,27.6268,27.5272,27.6268,48156.0
2025-01-07 13:00:00,27.73,27.77,27.72,27.76,41229.0,27.6268,27.6667,27.6168,27.6567,41229.0
2025-01-07 13:30:00,27.76,27.77,27.7,27.71,41661.0,27.6567,27.6667,27.5969,27.6069,41661.0
2025-01-07 14:00:00,27.7,27.72,27.65,27.69,46821.0,27.5969,27.6168,27.5471,27.5869,46821.0
2025-01-07 14:30:00,27.7,27.7,27.61,27.62,39269.0,27.5969,27.5969,27.5072,27.5172,39269.0
2025-01-07 15:00:00,27.62,27.62,27.5,27.52,45852.0,27.5172,27.5172,27.3977,27.4176,45852.0
2025-01-07 15:30:00,27.52,27.62,27.48,27.61,531036.0,27.4176,27.5172,27.3777,27.5072,531036.0
2025-01-08 09:30:00,27.6,28.05,27.17,27.25,84265.0,27.4973,27.9456,27.0689,27.1486,84265.0
2025-01-08 10:00:00,27.26,27.38,27.25,27.26,67938.0,27.1585,27.2781,27.1486,27.1585,67938.0
2025-01-08 10:30:00,27.25,27.41,27.24,27.4,44875.0,27.1486,27.308,27.1386,27.298,44875.0
2025-01-08 11:00:00,27.4,27.45,27.29,27.39,98874.0,27.298,27.3478,27.1884,27.2881,98874.0
2025-01-08 11:30:00,27.39,27.46,27.35,27.46,39867.0,27.2881,27.3578,27.2482,27.3578,39867.0
2025-01-08 12:00:00,27.46,27.47,27.37,27.38,41362.0,27.3578,27.3678,27.2681,27.2781,41362.0
2025-01-08 12:30:00,27.38,27.46,27.36,27.46,34276.0,27.2781,27.3578,27.2582,27.3578,34276.0
2025-01-08 13:00:00,27.46,27.5,27.33,27.37,442204.0,27.3578,27.3977,27.2283,27.2681,442204.0
2025-01-08 13:30:00,27.36,27.36,27.24,27.27,73328.0,27.2582,27.2582,27.1386,27.1685,73328.0
2025-01-08 14:00:00,27.27,27.45,27.24,27.44,86569.0,27.1685,27.3478,27.1386,27.3379,86569.0
2025-01-08 14:30:00,27.43,27.43,27.34,27.41,48345.0,27.3279,27.3279,27.2383,27.308,48345.0
2025-01-08 15:00:00,27.41,27.5,27.39,27.5,79872.0,27.308,27.3977,27.2881,27.3977,79872.0
2025-01-08 15:30:00,27.5,27.55,27.45,27.48,449412.0,27.3977,27.4475,27.3478,27.3777,449412.0
2025-01-10 09:30:00,27.33,27.56,27.12,27.41,164000.0,27.2283,27.4574,27.0191,27.308,164000.0
2025-01-10 10:00:00,27.39,27.39,27.18,27.27,88232.0,27.2881,27.2881,27.0788,27.1685,88232.0
2025-01-10 10:30:00,27.27,27.3,27.15,27.26,48348.0,27.1685,27.1984,27.049,27.1585,48348.0
2025-01-10 11:00:00,27.26,27.3,27.2,27.22,48863.0,27.1585,27.1984,27.0988,27.1187,48863.0
2025-01-10 11:30:00,27.22,27.25,27.14,27.15,31513.0,27.1187,27.1486,27.039,27.049,31513.0
2025-01-10 12:00:00,27.13,27.13,27.05,27.08,25205.0,27.029,27.029,26.9493,26.9792,25205.0
2025-01-10 12:30:00,27.08,27.12,27.05,27.11,34260.0,26.9792,27.0191,26.9493,27.0091,34260.0
2025-01-10 13:00:00,27.11,27.22,27.09,27.17,32725.0,27.0091,27.1187,26.9892,27.0689,32725.0
2025-01-10 13:30:00,27.17,27.24,27.14,27.24,39394.0,27.0689,27.1386,27.039,27.1386,39394.0
2025-01-10 14:00:00,27.24,27.24,27.15,27.21,76021.0,27.1386,27.1386,27.049,27.1087,76021.0
2025-01-10 14:30:00,27.21,27.23,27.13,27.22,64078.0,27.1087,27.1287,27.029,27.1187,64078.0
2025-01-10 15:00:00,27.22,27.22,27.09,27.14,88283.0,27.1187,27.1187,26.9892,27.039,88283.0
2025-01-10 15:30:00,27.13,27.16,26.97,26.99,384272.0,27.029,27.0589,26.8696,26.8896,384272.0
2025-01-13 09:30:00,26.95,27.17,26.78,27.16,122561.0,26.8497,27.0689,26.6803,27.0589,122561.0
2025-01-13 10:00:00,27.16,27.16,27.01,27.03,90410.0,27.0589,27.0589,26.9095,26.9294,90410.0
2025-01-13 10:30:00,27.03,27.23,27.03,27.22,86177.0,26.9294,27.1287,26.9294,27.1187,86177.0
2025-01-13 11:00:00,27.23,27.25,27.17,27.21,91644.0,27.1287,27.1486,27.0689,27.1087,91644.0
2025-01-13 11:30:00,27.21,27.28,27.18,27.21,112051.0,27.1087,27.1785,27.0788,27.1087,112051.0
2025-01-13 12:00:00,27.2,27.25,27.17,27.21,81183.0,27.0988,27.1486,27.0689,27.1087,81183.0
2025-01-13 12:30:00,27.21,27.32,27.19,27.32,102701.0,27.1087,27.2183,27.0888,27.2183,102701.0
2025-01-13 13:00:00,27.32,27.34,27.25,27.34,88920.0,27.2183,27.2383,27.1486,27.2383,88920.0
2025-01-13 13:30:00,27.34,27.39,27.32,27.36,86879.0,27.2383,27.2881,27.2183,27.2582,86879.0
2025-01-13 14:00:00,27.36,27.44,27.35,27.42,81385.0,27.2582,27.3379,27.2482,27.318,81385.0
2025-01-13 14:30:00,27.41,27.45,27.37,27.39,80868.0,27.308,27.3478,27.2681,27.2881,80868.0
2025-01-13 15:00:00,27.39,27.43,27.35,27.37,110777.0,27.2881,27.3279,27.2482,27.2681,110777.0
2025-01-13 15:30:00,27.37,27.46,27.35,27.44,490438.0,27.2681,27.3578,27.2482,27.3379,490438.0
2025-01-14 09:30:00,27.31,27.73,27.16,27.52,160403.0,27.2084,27.6268,27.0589,27.4176,160403.0
2025-01-14 10:00:00,27.51,27.68,27.49,27.63,88163.0,27.4076,27.577,27.3877,27.5272,88163.0
2025-01-14 10:30:00,27.63,27.75,27.61,27.64,54191.0,27.5272,27.6467,27.5072,27.5371,54191.0
2025-01-14 11:00:00,27.64,27.64,27.54,27.56,29828.0,27.5371,27.5371,27.4375,27.4574,29828.0
2025-01-14 11:30:00,27.54,27.56,27.4,27.4,32099.0,27.4375,27.4574,27.298,27.298,32099.0
2025-01-14 12:00:00,27.39,27.49,27.39,27.42,33568.0,27.2881,27.3877,27.2881,27.318,33568.0
2025-01-14 12:30:00,27.42,27.5,27.38,27.47,151628.0,27.318,27.3977,27.2781,27.3678,151628.0
2025-01-14 13:00:00,27.46,27.6,27.46,27.59,42717.0,27.3578,27.4973,27.3578,27.4873,42717.0
2025-01-14 13:30:00,27.59,27.62,27.55,27.62,43761.0,27.4873,27.5172,27.4475,27.5172,43761.0
2025-01-14 14:00:00,27.62,27.62,27.57,27.57,49927.0,27.5172,27.5172,27.4674,27.4674,49927.0
2025-01-14 14:30:00,27.57,27.62,27.53,27.53,90940.0,27.4674,27.5172,27.4275,27.4275,90940.0
2025-01-14 15:00:00,27.53,27.58,27.49,27.57,99191.0,27.4275,27.4774,27.3877,27.4674,99191.0
2025-01-14 15:30:00,27.57,27.58,27.5,27.55,320894.0,27.4674,27.4774,27.3977,27.4475,320894.0
2025-01-15 09:30:00,27.45,28.01,27.45,27.96,132487.0,27.3478,27.9058,27.3478,27.8559,132487.0
2025-01-15 10:00:00,27.96,27.97,27.81,27.82,559914.0,27.8559,27.8659,27.7065,27.7165,559914.0
2025-01-15 10:30:00,27.82,27.83,27.67,27.68,319301.0,27.7165,27.7264,27.567,27.577,319301.0
2025-01-15 11:00:00,27.69,27.69,27.59,27.61,59303.0,27.5869,27.5869,27.4873,27.5072,59303.0
2025-01-15 11:30:00,27.61,27.62,27.5,27.57,62693.0,27.5072,27.5172,27.3977,27.4674,62693.0
2025-01-15 12:00:00,27.57,27.63,27.56,27.6,52251.0,27.4674,27.5272,27.4574,27.4973,52251.0
2025-01-15 12:30:00,27.6,27.6,27.55,27.56,73668.0,27.4973,27.4973,27.4475,27.4574,73668.0
2025-01-15 13:00:00,27.57,27.64,27.52,27.62,105973.0,27.4674,27.5371,27.4176,27.5172,105973.0
2025-01-15 13:30:00,27.62,27.68,27.6,27.67,111931.0,27.5172,27.577,27.4973,27.567,111931.0
2025-01-15 14:00:00,27.67,27.7,27.62,27.64,138332.0,27.567,27.5969,27.5172,27.5371,138332.0
2025-01-15 14:30:00,27.64,27.68,27.61,27.68,300441.0,27.5371,27.577,27.5072,27.577,300441.0
2025-01-15 15:00:00,27.68,27.71,27.67,27.7,81271.0,27.577,27.6069,27.567,27.5969,81271.0
2025-01-15 15:30:00,27.7,27.72,27.55,27.56,459026.0,27.5969,27.6168,27.4475,27.4574,459026.0
2025-01-16 09:30:00,27.24,27.8,27.23,27.63,112116.0,27.1386,27.6965,27.1287,27.5272,112116.0
2025-01-16 10:00:00,27.62,27.7,27.58,27.7,54061.0,27.5172,27.5969,27.4774,27.5969,54061.0
2025-01-16 10:30:00,27.7,27.75,27.64,27.75,36032.0,27.5969,27.6467,27.5371,27.6467,36032.0
2025-01-16 11:00:00,27.75,27.77,27.67,27.72,35759.0,27.6467,27.6667,27.567,27.6168,35759.0
2025-01-16 11:30:00,27.73,27.75,27.69,27.74,21386.0,27.6268,27.6467,27.5869,27.6368,21386.0
2025-01-16 12:00:00,27.74,27.75,27.69,27.72,32845.0,27.6368,27.6467,27.5869,27.6168,32845.0
2025-01-16 12:30:00,27.71,27.72,27.63,27.69,33532.0,27.6069,27.6168,27.5272,27.5869,33532.0
2025-01-16 13:00:00,27.68,27.68,27.59,27.6,28209.0,27.577,27.577,27.4873,27.4973,28209.0
2025-01-16 13:30:00,27.6,27.61,27.51,27.52,51103.0,27.4973,27.5072,27.4076,27.4176,51103.0
2025-01-16 14:00:00,27.51,27.56,27.49,27.52,44212.0,27.4076,27.4574,27.3877,27.4176,44212.0
2025-01-16 14:30:00,27.52,27.53,27.49,27.51,37456.0,27.4176,27.4275,27.3877,27.4076,37456.0
2025-01-16 15:00:00,27.51,27.54,27.45,27.46,65974.0,27.4076,27.4375,27.3478,27.3578,65974.0
2025-01-16 15:30:00,27.47,27.59,27.46,27.5,295576.0,27.3678,27.4873,27.3578,27.3977,295576.0
2025-01-17 09:30:00,27.77,27.81,27.48,27.53,337997.0,27.6667,27.7065,27.3777,27.4275,337997.0
2025-01-17 10:00:00,27.54,27.67,27.48,27.53,47714.0,27.4375,27.567,27.3777,27.4275,47714.0
2025-01-17 10:30:00,27.53,27.53,27.44,27.49,54458.0,27.4275,27.4275,27.3379,27.3877,54458.0
2025-01-17 11:00:00,27.49,27.59,27.45,27.55,254128.0,27.3877,27.4873,27.3478,27.4475,254128.0
2025-01-17 11:30:00,27.55,27.57,27.49,27.51,69349.0,27.4475,27.4674,27.3877,27.4076,69349.0
2025-01-17 12:00:00,27.49,27.6,27.49,27.58,102399.0,27.3877,27.4973,27.3877,27.4774,102399.0
2025-01-17 12:30:00,27.58,27.59,27.5,27.59,55208.0,27.4774,27.4873,27.3977,27.4873,55208.0
2025-01-17 13:00:00,27.58,27.61,27.54,27.57,59484.0,27.4774,27.5072,27.4375,27.4674,59484.0
2025-01-17 13:30:00,27.56,27.57,27.52,27.55,95281.0,27.4574,27.4674,27.4176,27.4475,95281.0
2025-01-17 14:00:00,27.55,27.55,27.51,27.53,42908.0,27.4475,27.4475,27.4076,27.4275,42908.0
2025-01-17 14:30:00,27.52,27.54,27.5,27.52,96025.0,27.4176,27.4375,27.3977,27.4176,96025.0
2025-01-17 15:00:00,27.51,27.51,27.45,27.48,72092.0,27.4076,27.4076,27.3478,27.3777,72092.0
2025-01-17 15:30:00,27.48,27.52,27.4,27.45,351329.0,27.3777,27.4176,27.298,27.3478,351329.0
2025-01-21 09:30:00,27.46,27.98,27.42,27.96,129563.0,27.3578,27.8759,27.318,27.8559,129563.0
2025-01-21 10:00:00,27.94,27.97,27.81,27.82,113625.0,27.836,27.8659,27.7065,27.7165,113625.0
2025-01-21 10:30:00,27.83,27.92,27.81,27.88,179500.0,27.7264,27.8161,27.7065,27.7762,179500.0
2025-01-21 11:00:00,27.87,27.89,27.82,27.83,45775.0,27.7663,27.7862,27.7165,27.7264,45775.0
2025-01-21 11:30:00,27.83,27.9,27.83,27.87,71582.0,27.7264,27.7962,27.7264,27.7663,71582.0
2025-01-21 12:00:00,27.86,27.88,27.82,27.88,59116.0,27.7563,27.7762,27.7165,27.7762,59116.0
2025-01-21 12:30:00,27.88,27.89,27.82,27.82,81837.0,27.7762,27.7862,27.7165,27.7165,81837.0
2025-01-21 13:00:00,27.83,27.84,27.77,27.82,41402.0,27.7264,27.7364,27.6667,27.7165,41402.0
2025-01-21 13:30:00,27.81,27.85,27.79,27.85,28638.0,27.7065,27.7464,27.6866,27.7464,28638.0
2025-01-21 14:00:00,27.85,27.86,27.8,27.82,42628.0,27.7464,27.7563,27.6965,27.7165,42628.0
2025-01-21 14:30:00,27.82,27.84,27.79,27.84,31265.0,27.7165,27.7364,27.6866,27.7364,31265.0
2025-01-21 15:00:00,27.84,27.87,27.82,27.86,39564.0,27.7364,27.7663,27.7165,27.7563,39564.0
2025-01-21 15:30:00,27.85,27.89,27.82,27.88,239704.0,27.7464,27.7862,27.7165,27.7762,239704.0
2025-01-22 09:30:00,27.36,28.02,27.29,27.89,206677.0,27.2582,27.9157,27.1884,27.7862,206677.0
2025-01-22 10:00:00,27.89,27.98,27.84,27.93,87289.0,27.7862,27.8759,27.7364,27.8261,87289.0
2025-01-22 10:30:00,27.92,28.04,27.89,28.02,73777.0,27.8161,27.9356,27.7862,27.9157,73777.0
2025-01-22 11:00:00,28.02,28.08,27.99,28.05,51461.0,27.9157,27.9755,27.8858,27.9456,51461.0
2025-01-22 11:30:00,28.05,28.09,28.0,28.0,28721.0,27.9456,27.9855,27.8958,27.8958,28721.0
2025-01-22 12:00:00,28.0,28.01,27.92,27.93,22863.0,27.8958,27.9058,27.8161,27.8261,22863.0
2025-01-22 12:30:00,27.93,27.97,27.91,27.91,37081.0,27.8261,27.8659,27.8061,27.8061,37081.0
2025-01-22 13:00:00,27.91,27.94,27.87,27.94,35552.0,27.8061,27.836,27.7663,27.836,35552.0
2025-01-22 13:30:00,27.94,28.0,27.93,27.96,49774.0,27.836,27.8958,27.8261,27.8559,49774.0
2025-01-22 14:00:00,27.96,27.98,27.89,27.91,95339.0,27.8559,27.8759,27.7862,27.8061,95339.0
2025-01-22 14:30:00,27.91,27.95,27.91,27.91,66521.0,27.8061,27.846,27.8061,27.8061,66521.0
2025-01-22 15:00:00,27.91,27.94,27.87,27.89,90592.0,27.8061,27.836,27.7663,27.7862,90592.0
2025-01-22 15:30:00,27.89,27.9,27.8,27.82,293883.0,27.7862,27.7962,27.6965,27.7165,293883.0
2025-01-23 09:30:00,27.66,27.88,27.66,27.77,71219.0,27.5571,27.7762,27.5571,27.6667,71219.0
2025-01-23 10:00:00,27.78,27.85,27.72,27.74,57802.0,27.6766,27.7464,27.6168,27.6368,57802.0
2025-01-23 10:30:00,27.75,27.75,27.68,27.73,50043.0,27.6467,27.6467,27.577,27.6268,50043.0
2025-01-23 11:00:00,27.73,27.85,27.72,27.8,100579.0,27.6268,27.7464,27.6168,27.6965,100579.0
2025-01-23 11:30:00,27.8,27.85,27.8,27.83,41389.0,27.6965,27.7464,27.6965,27.7264,41389.0
2025-01-23 12:00:00,27.84,27.89,27.81,27.85,69101.0,27.7364,27.7862,27.7065,27.7464,69101.0
2025-01-23 12:30:00,27.85,27.9,27.84,27.89,42007.0,27.7464,27.7962,27.7364,27.7862,42007.0
2025-01-23 13:00:00,27.9,27.91,27.87,27.89,46558.0,27.7962,27.8061,27.7663,27.7862,46558.0
2025-01-23 13:30:00,27.89,27.91,27.85,27.87,37583.0,27.7862,27.8061,27.7464,27.7663,37583.0
2025-01-23 14:00:00,27.87,27.88,27.84,27.85,28867.0,27.7663,27.7762,27.7364,27.7464,28867.0
2025-01-23 14:30:00,27.84,27.86,27.78,27.78,76734.0,27.7364,27.7563,27.6766,27.6766,76734.0
2025-01-23 15:00:00,27.78,27.83,27.77,27.8,131145.0,27.6766,27.7264,27.6667,27.6965,131145.0
2025-01-23 15:30:00,27.8,27.87,27.75,27.87,251018.0,27.6965,27.7663,27.6467,27.7663,251018.0
2025-01-24 09:30:00,27.87,28.04,27.83,28.04,90284.0,27.7663,27.9356,27.7264,27.9356,90284.0
2025-01-24 10:00:00,28.04,28.19,28.0,28.16,72209.0,27.9356,28.0851,27.8958,28.0552,72209.0
2025-01-24 10:30:00,28.16,28.22,28.13,28.19,30575.0,28.0552,28.115,28.0253,28.0851,30575.0
2025-01-24 11:00:00,28.19,28.24,28.14,28.24,37309.0,28.0851,28.1349,28.0353,28.1349,37309.0
2025-01-24 11:30:00,28.23,28.26,28.19,28.21,37970.0,28.1249,28.1548,28.0851,28.105,37970.0
2025-01-24 12:00:00,28.2,28.29,28.19,28.24,96102.0,28.0951,28.1847,28.0851,28.1349,96102.0
2025-01-24 12:30:00,28.24,28.26,28.2,28.2,30235.0,28.1349,28.1548,28.0951,28.0951,30235.0
2025-01-24 13:00:00,28.2,28.22,28.17,28.19,21439.0,28.0951,28.115,28.0652,28.0851,21439.0
2025-01-24 13:30:00,28.19,28.22,28.14,28.16,38948.0,28.0851,28.115,28.0353,28.0552,38948.0
2025-01-24 14:00:00,28.16,28.18,28.08,28.11,75322.0,28.0552,28.0751,27.9755,28.0054,75322.0
2025-01-24 14:30:00,28.11,28.12,28.08,28.08,33852.0,28.0054,28.0153,27.9755,27.9755,33852.0
2025-01-24 15:00:00,28.07,28.1,28.05,28.05,44413.0,27.9655,27.9954,27.9456,27.9456,44413.0
2025-01-24 15:30:00,28.05,28.12,28.05,28.09,254150.0,27.9456,28.0153,27.9456,27.9855,254150.0
2025-01-27 09:30:00,27.97,28.24,27.81,28.24,156031.0,27.8659,28.1349,27.7065,28.1349,156031.0
2025-01-27 10:00:00,28.24,28.27,28.15,28.21,64492.0,28.1349,28.1648,28.0452,28.105,64492.0
2025-01-27 10:30:00,28.2,28.23,28.15,28.2,48218.0,28.0951,28.1249,28.0452,28.0951,48218.0
2025-01-27 11:00:00,28.19,28.21,28.14,28.18,38044.0,28.0851,28.105,28.0353,28.0751,38044.0
2025-01-27 11:30:00,28.18,28.29,28.18,28.29,54617.0,28.0751,28.1847,28.0751,28.1847,54617.0
2025-01-27 12:00:00,28.28,28.39,28.26,28.29,107849.0,28.1748,28.2843,28.1548,28.1847,107849.0
2025-01-27 12:30:00,28.29,28.38,28.27,28.33,76680.0,28.1847,28.2744,28.1648,28.2246,76680.0
2025-01-27 13:00:00,28.33,28.38,28.32,28.36,66468.0,28.2246,28.2744,28.2146,28.2545,66468.0
2025-01-27 13:30:00,28.35,28.38,28.32,28.34,120874.0,28.2445,28.2744,28.2146,28.2345,120874.0
2025-01-27 14:00:00,28.34,28.43,28.31,28.42,80610.0,28.2345,28.3242,28.2046,28.3142,80610.0
2025-01-27 14:30:00,28.42,28.46,28.39,28.39,133051.0,28.3142,28.3541,28.2843,28.2843,133051.0
2025-01-27 15:00:00,28.39,28.44,28.32,28.39,131542.0,28.2843,28.3342,28.2146,28.2843,131542.0
2025-01-27 15:30:00,28.39,28.46,28.35,28.46,336569.0,28.2843,28.3541,28.2445,28.3541,336569.0
2025-01-28 09:30:00,28.27,28.44,28.24,28.38,82253.0,28.1648,28.3342,28.1349,28.2744,82253.0
2025-01-28 10:00:00,28.38,28.44,28.32,28.43,51126.0,28.2744,28.3342,28.2146,28.3242,51126.0
2025-01-28 10:30:00,28.43,28.44,28.33,28.35,179199.0,28.3242,28.3342,28.2246,28.2445,179199.0
2025-01-28 11:00:00,28.35,28.37,28.17,28.18,67824.0,28.2445,28.2644,28.0652,28.0751,67824.0
2025-01-28 11:30:00,28.18,28.21,28.09,28.14,87735.0,28.0751,28.105,27.9855,28.0353,87735.0
2025-01-28 12:00:00,28.13,28.18,28.09,28.17,61457.0,28.0253,28.0751,27.9855,28.0652,61457.0
2025-01-28 12:30:00,28.16,28.19,28.12,28.17,50276.0,28.0552,28.0851,28.0153,28.0652,50276.0
2025-01-28 13:00:00,28.18,28.24,28.17,28.18,45217.0,28.0751,28.1349,28.0652,28.0751,45217.0
2025-01-28 13:30:00,28.18,28.2,28.11,28.14,72880.0,28.0751,28.0951,28.0054,28.0353,72880.0
2025-01-28 14:00:00,28.13,28.15,28.09,28.12,133574.0,28.0253,28.0452,27.9855,28.0153,133574.0
2025-01-28 14:30:00,28.11,28.2,28.1,28.2,108365.0,28.0054,28.0951,27.9954,28.0951,108365.0
2025-01-28 15:00:00,28.2,28.2,28.15,28.15,114331.0,28.0951,28.0951,28.0452,28.0452,114331.0
2025-01-28 15:30:00,28.15,28.17,28.12,28.16,396328.0,28.0452,28.0652,28.0153,28.0552,396328.0
2025-01-29 09:30:00,27.88,28.4,26.64,28.34,181212.0,27.7762,28.2943,26.5409,28.2345,181212.0
2025-01-29 10:00:00,28.34,28.42,28.32,28.36,93598.0,28.2345,28.3142,28.2146,28.2545,93598.0
2025-01-29 10:30:00,28.37,28.41,28.3,28.38,69247.0,28.2644,28.3043,28.1947,28.2744,69247.0
2025-01-29 11:00:00,28.38,28.48,28.38,28.48,52599.0,28.2744,28.374,28.2744,28.374,52599.0
2025-01-29 11:30:00,28.48,28.49,28.4,28.41,67545.0,28.374,28.384,28.2943,28.3043,67545.0
2025-01-29 12:00:00,28.41,28.48,28.4,28.46,25884.0,28.3043,28.374,28.2943,28.3541,25884.0
2025-01-29 12:30:00,28.46,28.49,28.4,28.41,45626.0,28.3541,28.384,28.2943,28.3043,45626.0
2025-01-29 13:00:00,28.41,28.42,28.34,28.37,30584.0,28.3043,28.3142,28.2345,28.2644,30584.0
2025-01-29 13:30:00,28.37,28.41,28.36,28.38,35868.0,28.2644,28.3043,28.2545,28.2744,35868.0
2025-01-29 14:00:00,28.37,28.37,28.09,28.12,166214.0,28.2644,28.2644,27.9855,28.0153,166214.0
2025-01-29 14:30:00,28.12,28.31,28.12,28.21,111145.0,28.0153,28.2046,28.0153,28.105,111145.0
2025-01-29 15:00:00,28.2,28.28,28.12,28.24,97503.0,28.0951,28.1748,28.0153,28.1349,97503.0
2025-01-29 15:30:00,28.25,28.28,28.17,28.2,300941.0,28.1449,28.1748,28.0652,28.0951,300941.0
2025-01-30 09:30:00,28.26,28.66,28.26,28.42,283904.0,28.1548,28.5533,28.1548,28.3142,283904.0
2025-01-30 10:00:00,28.42,28.42,28.32,28.32,100144.0,28.3142,28.3142,28.2146,28.2146,100144.0
2025-01-30 10:30:00,28.32,28.36,28.23,28.28,110570.0,28.2146,28.2545,28.1249,28.1748,110570.0
2025-01-30 11:00:00,28.28,28.34,28.2,28.3,119868.0,28.1748,28.2345,28.0951,28.1947,119868.0
2025-01-30 11:30:00,28.3,28.38,28.29,28.33,68916.0,28.1947,28.2744,28.1847,28.2246,68916.0
2025-01-30 12:00:00,28.33,28.33,28.17,28.21,85480.0,28.2246,28.2246,28.0652,28.105,85480.0
2025-01-30 12:30:00,28.2,28.21,28.16,28.19,48570.0,28.0951,28.105,28.0552,28.0851,48570.0
2025-01-30 13:00:00,28.19,28.27,28.18,28.27,78837.0,28.0851,28.1648,28.0751,28.1648,78837.0
2025-01-30 13:30:00,28.27,28.31,28.25,28.27,72032.0,28.1648,28.2046,28.1449,28.1648,72032.0
2025-01-30 14:00:00,28.26,28.28,28.16,28.17,86425.0,28.1548,28.1748,28.0552,28.0652,86425.0
2025-01-30 14:30:00,28.16,28.17,28.11,28.13,103698.0,28.0552,28.0652,28.0054,28.0253,103698.0
2025-01-30 15:00:00,28.13,28.19,28.12,28.14,98290.0,28.0253,28.0851,28.0153,28.0353,98290.0
2025-01-30 15:30:00,28.14,28.16,27.96,28.09,541345.0,28.0353,28.0552,27.8559,27.9855,541345.0
2025-01-31 09:30:00,28.17,28.22,28.04,28.2,114854.0,28.0652,28.115,27.9356,28.0951,114854.0
2025-01-31 10:00:00,28.2,28.23,28.12,28.2,64764.0,28.0951,28.1249,28.0153,28.0951,64764.0
2025-01-31 10:30:00,28.21,28.23,28.11,28.13,44718.0,28.105,28.1249,28.0054,28.0253,44718.0
2025-01-31 11:00:00,28.13,28.17,28.1,28.12,44175.0,28.0253,28.0652,27.9954,28.0153,44175.0
2025-01-31 11:30:00,28.12,28.16,28.08,28.1,54312.0,28.0153,28.0552,27.9755,27.9954,54312.0
2025-01-31 12:00:00,28.09,28.17,28.06,28.17,39609.0,27.9855,28.0652,27.9556,28.0652,39609.0
2025-01-31 12:30:00,28.17,28.26,28.16,28.21,123649.0,28.0652,28.1548,28.0552,28.105,123649.0
2025-01-31 13:00:00,28.2,28.23,28.09,28.1,71035.0,28.0951,28.1249,27.9855,27.9954,71035.0
2025-01-31 13:30:00,28.1,28.11,28.04,28.07,74928.0,27.9954,28.0054,27.9356,27.9655,74928.0
2025-01-31 14:00:00,28.07,28.15,28.03,28.14,162883.0,27.9655,28.0452,27.9257,28.0353,162883.0
2025-01-31 14:30:00,28.15,28.17,28.07,28.14,200602.0,28.0452,28.0652,27.9655,28.0353,200602.0
2025-01-31 15:00:00,28.13,28.13,28.07,28.1,173139.0,28.0253,28.0253,27.9655,27.9954,173139.0
2025-01-31 15:30:00,28.1,28.16,28.03,28.14,543759.0,27.9954,28.0552,27.9257,28.0353,543759.0
2025-02-03 09:30:00,27.86,27.99,27.7,27.85,226952.0,27.7563,27.8858,27.5969,27.7464,226952.0
2025-02-03 10:00:00,27.82,28.2,27.8,28.19,130576.0,27.7165,28.0951,27.6965,28.0851,130576.0
2025-02-03 10:30:00,28.19,28.24,28.11,28.13,146176.0,28.0851,28.1349,28.0054,28.0253,146176.0
2025-02-03 11:00:00,28.11,28.17,28.05,28.14,77041.0,28.0054,28.0652,27.9456,28.0353,77041.0
2025-02-03 11:30:00,28.15,28.2,28.1,28.12,66457.0,28.0452,28.0951,27.9954,28.0153,66457.0
2025-02-03 12:00:00,28.11,28.18,28.08,28.14,55363.0,28.0054,28.0751,27.9755,28.0353,55363.0
2025-02-03 12:30:00,28.14,28.14,28.04,28.09,67614.0,28.0353,28.0353,27.9356,27.9855,67614.0
2025-02-03 13:00:00,28.08,28.12,28.03,28.11,45517.0,27.9755,28.0153,27.9257,28.0054,45517.0
2025-02-03 13:30:00,28.11,28.15,28.07,28.08,39950.0,28.0054,28.0452,27.9655,27.9755,39950.0
2025-02-03 14:00:00,28.08,28.17,28.08,28.14,63402.0,27.9755,28.0652,27.9755,28.0353,63402.0
2025-02-03 14:30:00,28.13,28.17,28.12,28.15,67538.0,28.0253,28.0652,28.0153,28.0452,67538.0
2025-02-03 15:00:00,28.14,28.18,28.09,28.1,83338.0,28.0353,28.0751,27.9855,27.9954,83338.0
2025-02-03 15:30:00,28.1,28.14,28.07,28.09,360399.0,27.9954,28.0353,27.9655,27.9855,360399.0
2025-02-04 09:30:00,28.55,28.57,28.35,28.46,156422.0,28.4437,28.4637,28.2445,28.3541,156422.0
2025-02-04 10:00:00,28.48,28.62,28.45,28.56,140024.0,28.374,28.5135,28.3441,28.4537,140024.0
2025-02-04 10:30:00,28.55,28.65,28.53,28.61,92768.0,28.4437,28.5434,28.4238,28.5035,92768.0
2025-02-04 11:00:00,28.61,28.66,28.56,28.61,152267.0,28.5035,28.5533,28.4537,28.5035,152267.0
2025-02-04 11:30:00,28.61,28.63,28.48,28.51,55618.0,28.5035,28.5234,28.374,28.4039,55618.0
2025-02-04 12:00:00,28.51,28.57,28.5,28.54,54755.0,28.4039,28.4637,28.3939,28.4338,54755.0
2025-02-04 12:30:00,28.54,28.61,28.45,28.5,130140.0,28.4338,28.5035,28.3441,28.3939,130140.0
2025-02-04 13:00:00,28.49,28.54,28.47,28.49,76092.0,28.384,28.4338,28.364,28.384,76092.0
2025-02-04 13:30:00,28.49,28.51,28.44,28.45,130245.0,28.384,28.4039,28.3342,28.3441,130245.0
2025-02-04 14:00:00,28.45,28.58,28.44,28.58,103320.0,28.3441,28.4736,28.3342,28.4736,103320.0
2025-02-04 14:30:00,28.58,28.59,28.55,28.57,139156.0,28.4736,28.4836,28.4437,28.4637,139156.0
2025-02-04 15:00:00,28.57,28.59,28.49,28.5,117251.0,28.4637,28.4836,28.384,28.3939,117251.0
2025-02-04 15:30:00,28.51,28.59,28.49,28.52,532810.0,28.4039,28.4836,28.384,28.4139,532810.0
2025-02-05 09:30:00,28.55,28.64,28.41,28.45,235494.0,28.4437,28.5334,28.3043,28.3441,235494.0
2025-02-05 10:00:00,28.45,28.53,28.37,28.51,105945.0,28.3441,28.4238,28.2644,28.4039,105945.0
2025-02-05 10:30:00,28.51,28.51,28.33,28.35,97409.0,28.4039,28.4039,28.2246,28.2445,97409.0
2025-02-05 11:00:00,28.35,28.37,28.31,28.37,75947.0,28.2445,28.2644,28.2046,28.2644,75947.0
2025-02-05 11:30:00,28.37,28.44,28.36,28.41,77643.0,28.2644,28.3342,28.2545,28.3043,77643.0
2025-02-05 12:00:00,28.41,28.48,28.39,28.48,199453.0,28.3043,28.374,28.2843,28.374,199453.0
2025-02-05 12:30:00,28.48,28.49,28.46,28.48,226897.0,28.374,28.384,28.3541,28.374,226897.0
2025-02-05 13:00:00,28.48,28.56,28.48,28.55,96192.0,28.374,28.4537,28.374,28.4437,96192.0
2025-02-05 13:30:00,28.55,28.66,28.55,28.61,83570.0,28.4437,28.5533,28.4437,28.5035,83570.0
2025-02-05 14:00:00,28.61,28.72,28.6,28.66,242038.0,28.5035,28.6131,28.4936,28.5533,242038.0
2025-02-05 14:30:00,28.67,28.69,28.64,28.65,120949.0,28.5633,28.5832,28.5334,28.5434,120949.0
2025-02-05 15:00:00,28.65,28.77,28.64,28.74,227276.0,28.5434,28.6629,28.5334,28.633,227276.0
2025-02-05 15:30:00,28.74,28.89,28.61,28.85,892833.0,28.633,28.7825,28.5035,28.7426,892833.0
2025-02-06 09:30:00,29.37,29.46,27.95,27.96,781616.0,29.2607,29.3504,27.846,27.8559,781616.0
2025-02-06 10:00:00,27.95,28.37,27.95,28.22,885682.0,27.846,28.2644,27.846,28.115,885682.0
2025-02-06 10:30:00,28.22,28.4,28.1,28.38,372381.0,28.115,28.2943,27.9954,28.2744,372381.0
2025-02-06 11:00:00,28.37,28.43,28.25,28.39,312740.0,28.2644,28.3242,28.1449,28.2843,312740.0
2025-02-06 11:30:00,28.39,28.69,28.38,28.67,449209.0,28.2843,28.5832,28.2744,28.5633,449209.0
2025-02-06 12:00:00,28.67,28.83,28.53,28.74,243510.0,28.5633,28.7227,28.4238,28.633,243510.0
2025-02-06 12:30:00,28.75,28.87,28.73,28.85,109614.0,28.643,28.7626,28.6231,28.7426,109614.0
2025-02-06 13:00:00,28.85,28.91,28.68,28.69,136174.0,28.7426,28.8024,28.5733,28.5832,136174.0
2025-02-06 13:30:00,28.68,28.68,28.47,28.58,195403.0,28.5733,28.5733,28.364,28.4736,195403.0
2025-02-06 14:00:00,28.57,28.6,28.49,28.51,86816.0,28.4637,28.4936,28.384,28.4039,86816.0
2025-02-06 14:30:00,28.51,28.51,28.35,28.44,167880.0,28.4039,28.4039,28.2445,28.3342,167880.0
2025-02-06 15:00:00,28.43,28.44,28.34,28.38,217330.0,28.3242,28.3342,28.2345,28.2744,217330.0
2025-02-06 15:30:00,28.38,28.56,28.37,28.49,961581.0,28.2744,28.4537,28.2644,28.384,961581.0
2025-02-07 09:30:00,28.73,29.03,28.47,29.0,547387.0,28.6231,28.922,28.364,28.8921,547387.0
2025-02-07 10:00:00,28.98,29.0,28.83,28.88,218355.0,28.8721,28.8921,28.7227,28.7725,218355.0
2025-02-07 10:30:00,28.88,29.02,28.83,28.93,282259.0,28.7725,28.912,28.7227,28.8223,282259.0
2025-02-07 11:00:00,28.92,29.04,28.83,28.93,72455.0,28.8124,28.9319,28.7227,28.8223,72455.0
2025-02-07 11:30:00,28.94,29.02,28.91,28.93,80674.0,28.8323,28.912,28.8024,28.8223,80674.0
2025-02-07 12:00:00,28.93,29.0,28.88,28.94,193982.0,28.8223,28.8921,28.7725,28.8323,193982.0
2025-02-07 12:30:00,28.95,29.01,28.92,28.96,151228.0,28.8423,28.902,28.8124,28.8522,151228.0
2025-02-07 13:00:00,28.96,29.02,28.84,28.84,145961.0,28.8522,28.912,28.7327,28.7327,145961.0
2025-02-07 13:30:00,28.85,28.87,28.77,28.83,235736.0,28.7426,28.7626,28.6629,28.7227,235736.0
2025-02-07 14:00:00,28.82,29.1,28.82,29.04,238572.0,28.7127,28.9917,28.7127,28.9319,238572.0
2025-02-07 14:30:00,29.04,29.11,29.01,29.04,131258.0,28.9319,29.0017,28.902,28.9319,131258.0
2025-02-07 15:00:00,29.04,29.04,28.93,28.96,123154.0,28.9319,28.9319,28.8223,28.8522,123154.0
2025-02-07 15:30:00,28.96,29.06,28.93,29.04,548210.0,28.8522,28.9518,28.8223,28.9319,548210.0
2025-02-10 09:30:00,29.14,29.41,29.1,29.23,206647.0,29.0316,29.3005,28.9917,29.1212,206647.0
2025-02-10 10:00:00,29.23,29.49,29.2,29.46,152795.0,29.1212,29.3802,29.0913,29.3504,152795.0
2025-02-10 10:30:00,29.46,29.48,29.19,29.21,506826.0,29.3504,29.3703,29.0814,29.1013,506826.0
2025-02-10 11:00:00,29.21,29.23,29.14,29.21,77868.0,29.1013,29.1212,29.0316,29.1013,77868.0
2025-02-10 11:30:00,29.21,29.29,29.19,29.27,52114.0,29.1013,29.181,29.0814,29.1611,52114.0
2025-02-10 12:00:00,29.27,29.28,29.12,29.15,46412.0,29.1611,29.171,29.0116,29.0415,46412.0
2025-02-10 12:30:00,29.15,29.19,29.1,29.16,97603.0,29.0415,29.0814,28.9917,29.0515,97603.0
2025-02-10 13:00:00,29.15,29.18,29.12,29.15,83256.0,29.0415,29.0714,29.0116,29.0415,83256.0
2025-02-10 13:30:00,29.14,29.18,29.12,29.15,41283.0,29.0316,29.0714,29.0116,29.0415,41283.0
2025-02-10 14:00:00,29.14,29.17,29.06,29.08,82807.0,29.0316,29.0614,28.9518,28.9718,82807.0
2025-02-10 14:30:00,29.09,29.14,29.08,29.12,68837.0,28.9817,29.0316,28.9718,29.0116,68837.0
2025-02-10 15:00:00,29.12,29.17,29.09,29.16,103299.0,29.0116,29.0614,28.9817,29.0515,103299.0
2025-02-10 15:30:00,29.16,29.23,29.14,29.17,489419.0,29.0515,29.1212,29.0316,29.0614,489419.0
2025-02-11 09:30:00,28.87,29.33,28.3,29.32,112946.0,28.7626,29.2208,28.1947,29.2109,112946.0
2025-02-11 10:00:00,29.31,29.4,29.29,29.33,107105.0,29.2009,29.2906,29.181,29.2208,107105.0
2025-02-11 10:30:00,29.33,29.42,29.31,29.4,36888.0,29.2208,29.3105,29.2009,29.2906,36888.0
2025-02-11 11:00:00,29.4,29.48,29.39,29.44,50674.0,29.2906,29.3703,29.2806,29.3304,50674.0
2025-02-11 11:30:00,29.45,29.48,29.41,29.42,27113.0,29.3404,29.3703,29.3005,29.3105,27113.0
2025-02-11 12:00:00,29.42,29.46,29.4,29.45,33042.0,29.3105,29.3504,29.2906,29.3404,33042.0
2025-02-11 12:30:00,29.44,29.44,29.4,29.41,16988.0,29.3304,29.3304,29.2906,29.3005,16988.0
2025-02-11 13:00:00,29.41,29.47,29.38,29.4,56630.0,29.3005,29.3603,29.2707,29.2906,56630.0
2025-02-11 13:30:00,29.4,29.48,29.4,29.46,43892.0,29.2906,29.3703,29.2906,29.3504,43892.0
2025-02-11 14:00:00,29.46,29.48,29.43,29.46,55392.0,29.3504,29.3703,29.3205,29.3504,55392.0
2025-02-11 14:30:00,29.46,29.5,29.43,29.46,62778.0,29.3504,29.3902,29.3205,29.3504,62778.0
2025-02-11 15:00:00,29.46,29.51,29.43,29.51,75343.0,29.3504,29.4002,29.3205,29.4002,75343.0
2025-02-11 15:30:00,29.51,29.63,29.39,29.46,422973.0,29.4002,29.5197,29.2806,29.3504,422973.0
2025-02-12 09:30:00,29.01,29.23,28.9,29.14,128335.0,28.902,29.1212,28.7924,29.0316,128335.0
2025-02-12 10:00:00,29.15,29.2,29.03,29.18,50869.0,29.0415,29.0913,28.922,29.0714,50869.0
2025-02-12 10:30:00,29.18,29.18,29.03,29.07,154278.0,29.0714,29.0714,28.922,28.9618,154278.0
2025-02-12 11:00:00,29.07,29.07,28.96,29.04,64355.0,28.9618,28.9618,28.8522,28.9319,64355.0
2025-02-12 11:30:00,29.04,29.13,29.0,29.11,122824.0,28.9319,29.0216,28.8921,29.0017,122824.0
2025-02-12 12:00:00,29.1,29.15,29.07,29.15,49733.0,28.9917,29.0415,28.9618,29.0415,49733.0
2025-02-12 12:30:00,29.15,29.24,29.13,29.23,113481.0,29.0415,29.1312,29.0216,29.1212,113481.0
2025-02-12 13:00:00,29.24,29.27,29.18,29.19,73954.0,29.1312,29.1611,29.0714,29.0814,73954.0
2025-02-12 13:30:00,29.18,29.26,29.18,29.26,28259.0,29.0714,29.1511,29.0714,29.1511,28259.0
2025-02-12 14:00:00,29.25,29.26,29.19,29.23,45904.0,29.1411,29.1511,29.0814,29.1212,45904.0
2025-02-12 14:30:00,29.23,29.31,29.22,29.29,54819.0,29.1212,29.2009,29.1113,29.181,54819.0
2025-02-12 15:00:00,29.29,29.37,29.28,29.3,68086.0,29.181,29.2607,29.171,29.191,68086.0
2025-02-12 15:30:00,29.3,29.4,29.29,29.37,300193.0,29.191,29.2906,29.181,29.2607,300193.0
2025-02-13 09:30:00,29.1,29.41,29.1,29.36,88998.0,28.9917,29.3005,28.9917,29.2507,88998.0
2025-02-13 10:00:00,29.38,29.41,29.34,29.38,61129.0,29.2707,29.3005,29.2308,29.2707,61129.0
2025-02-13 10:30:00,29.39,29.39,29.3,29.3,48275.0,29.2806,29.2806,29.191,29.191,48275.0
2025-02-13 11:00:00,29.31,29.45,29.31,29.41,95386.0,29.2009,29.3404,29.2009,29.3005,95386.0
2025-02-13 11:30:00,29.41,29.47,29.36,29.4,54449.0,29.3005,29.3603,29.2507,29.2906,54449.0
2025-02-13 12:00:00,29.4,29.44,29.37,29.41,29544.0,29.2906,29.3304,29.2607,29.3005,29544.0
2025-02-13 12:30:00,29.41,29.43,29.28,29.31,90901.0,29.3005,29.3205,29.171,29.2009,90901.0
2025-02-13 13:00:00,29.3,29.32,29.25,29.28,78362.0,29.191,29.2109,29.1411,29.171,78362.0
2025-02-13 13:30:00,29.28,29.32,29.24,29.27,67044.0,29.171,29.2109,29.1312,29.1611,67044.0
2025-02-13 14:00:00,29.27,29.37,29.26,29.34,48992.0,29.1611,29.2607,29.1511,29.2308,48992.0
2025-02-13 14:30:00,29.34,29.43,29.33,29.39,52684.0,29.2308,29.3205,29.2208,29.2806,52684.0
2025-02-13 15:00:00,29.39,29.49,29.38,29.48,58305.0,29.2806,29.3802,29.2707,29.3703,58305.0
2025-02-13 15:30:00,29.48,29.58,29.45,29.52,286625.0,29.3703,29.4699,29.3404,29.4101,286625.0
2025-02-14 09:30:00,29.33,29.84,29.01,29.76,157562.0,29.2208,29.7289,28.902,29.6492,157562.0
2025-02-14 10:00:00,29.76,29.84,29.68,29.69,86150.0,29.6492,29.7289,29.5695,29.5795,86150.0
2025-02-14 10:30:00,29.69,29.77,29.66,29.77,47296.0,29.5795,29.6592,29.5496,29.6592,47296.0
2025-02-14 11:00:00,29.77,29.89,29.76,29.86,68450.0,29.6592,29.7788,29.6492,29.7489,68450.0
2025-02-14 11:30:00,29.85,29.85,29.79,29.83,90428.0,29.7389,29.7389,29.6791,29.719,90428.0
2025-02-14 12:00:00,29.82,29.88,29.82,29.84,55524.0,29.709,29.7688,29.709,29.7289,55524.0
2025-02-14 12:30:00,29.84,29.89,29.83,29.84,49837.0,29.7289,29.7788,29.719,29.7289,49837.0
2025-02-14 13:00:00,29.85,29.87,29.84,29.85,32493.0,29.7389,29.7588,29.7289,29.7389,32493.0
2025-02-14 13:30:00,29.85,29.95,29.85,29.92,67356.0,29.7389,29.8385,29.7389,29.8086,67356.0
2025-02-14 14:00:00,29.92,30.01,29.91,29.94,85304.0,29.8086,29.8983,29.7987,29.8286,85304.0
2025-02-14 14:30:00,29.94,30.06,29.94,30.05,112896.0,29.8286,29.9481,29.8286,29.9382,112896.0
2025-02-14 15:00:00,30.05,30.15,30.05,30.1,153167.0,29.9382,30.0378,29.9382,29.988,153167.0
2025-02-14 15:30:00,30.11,30.25,30.1,30.22,436631.0,29.9979,30.1374,29.988,30.1075,436631.0
2025-02-18 09:30:00,30.31,30.31,29.98,29.98,104481.0,30.1972,30.1972,29.8684,29.8684,104481.0
2025-02-18 10:00:00,29.97,30.02,29.87,30.01,54035.0,29.8585,29.9083,29.7588,29.8983,54035.0
2025-02-18 10:30:00,30.01,30.11,30.0,30.1,58251.0,29.8983,29.9979,29.8884,29.988,58251.0
2025-02-18 11:00:00,30.1,30.12,30.02,30.07,51460.0,29.988,30.0079,29.9083,29.9581,51460.0
2025-02-18 11:30:00,30.06,30.09,30.01,30.04,46127.0,29.9481,29.978,29.8983,29.9282,46127.0
2025-02-18 12:00:00,30.05,30.13,30.04,30.08,39042.0,29.9382,30.0179,29.9282,29.9681,39042.0
2025-02-18 12:30:00,30.09,30.12,30.07,30.08,34756.0,29.978,30.0079,29.9581,29.9681,34756.0
2025-02-18 13:00:00,30.08,30.12,30.05,30.07,54266.0,29.9681,30.0079,29.9382,29.9581,54266.0
2025-02-18 13:30:00,30.06,30.1,30.04,30.05,62121.0,29.9481,29.988,29.9282,29.9382,62121.0
2025-02-18 14:00:00,30.05,30.08,30.02,30.03,47797.0,29.9382,29.9681,29.9083,29.9182,47797.0
2025-02-18 14:30:00,30.02,30.04,29.97,30.01,43234.0,29.9083,29.9282,29.8585,29.8983,43234.0
2025-02-18 15:00:00,30.01,30.05,30.0,30.0,55637.0,29.8983,29.9382,29.8884,29.8884,55637.0
2025-02-18 15:30:00,30.0,30.23,30.0,30.21,315249.0,29.8884,30.1175,29.8884,30.0976,315249.0
2025-02-19 09:30:00,30.33,30.34,30.11,30.28,170967.0,30.2171,30.2271,29.9979,30.1673,170967.0
2025-02-19 10:00:00,30.29,30.35,30.21,30.25,100012.0,30.1773,30.237,30.0976,30.1374,100012.0
2025-02-19 10:30:00,30.25,30.29,30.18,30.2,112466.0,30.1374,30.1773,30.0677,30.0876,112466.0
2025-02-19 11:00:00,30.2,30.26,30.19,30.25,72655.0,30.0876,30.1474,30.0776,30.1374,72655.0
2025-02-19 11:30:00,30.24,30.35,30.24,30.34,123796.0,30.1275,30.237,30.1275,30.2271,123796.0
2025-02-19 12:00:00,30.35,30.42,30.3,30.42,180584.0,30.237,30.3068,30.1872,30.3068,180584.0
2025-02-19 12:30:00,30.42,30.59,30.41,30.59,97874.0,30.3068,30.4762,30.2968,30.4762,97874.0
2025-02-19 13:00:00,30.59,30.59,30.51,30.56,53941.0,30.4762,30.4762,30.3965,30.4463,53941.0
2025-02-19 13:30:00,30.56,30.57,30.51,30.54,81529.0,30.4463,30.4562,30.3965,30.4263,81529.0
2025-02-19 14:00:00,30.54,30.67,30.51,30.64,91358.0,30.4263,30.5559,30.3965,30.526,91358.0
2025-02-19 14:30:00,30.63,30.69,30.63,30.65,73214.0,30.516,30.5758,30.516,30.5359,73214.0
2025-02-19 15:00:00,30.66,30.69,30.62,30.67,112197.0,30.5459,30.5758,30.506,30.5559,112197.0
2025-02-19 15:30:00,30.67,30.67,30.45,30.5,416063.0,30.5559,30.5559,30.3367,30.3865,416063.0
2025-02-20 09:30:00,30.38,30.43,28.82,28.91,704187.0,30.2669,30.3168,28.7127,28.8024,704187.0
2025-02-20 10:00:00,28.91,28.94,28.56,28.56,230776.0,28.8024,28.8323,28.4537,28.4537,230776.0
2025-02-20 10:30:00,28.54,28.76,28.52,28.63,342753.0,28.4338,28.653,28.4139,28.5234,342753.0
2025-02-20 11:00:00,28.62,28.83,28.6,28.66,226653.0,28.5135,28.7227,28.4936,28.5533,226653.0
2025-02-20 11:30:00,28.65,28.67,28.47,28.53,196014.0,28.5434,28.5633,28.364,28.4238,196014.0
2025-02-20 12:00:00,28.53,28.72,28.5,28.5,300701.0,28.4238,28.6131,28.3939,28.3939,300701.0
2025-02-20 12:30:00,28.48,28.64,28.4,28.61,271566.0,28.374,28.5334,28.2943,28.5035,271566.0
2025-02-20 13:00:00,28.61,28.8,28.6,28.8,359951.0,28.5035,28.6928,28.4936,28.6928,359951.0
2025-02-20 13:30:00,28.8,28.93,28.78,28.88,258767.0,28.6928,28.8223,28.6729,28.7725,258767.0
2025-02-20 14:00:00,28.88,28.96,28.75,28.8,407672.0,28.7725,28.8522,28.643,28.6928,407672.0
2025-02-20 14:30:00,28.78,28.87,28.74,28.76,152033.0,28.6729,28.7626,28.633,28.653,152033.0
2025-02-20 15:00:00,28.77,28.88,28.75,28.83,153225.0,28.6629,28.7725,28.643,28.7227,153225.0
2025-02-20 15:30:00,28.83,28.86,28.65,28.86,665704.0,28.7227,28.7526,28.5434,28.7526,665704.0
2025-02-21 09:30:00,28.93,28.97,28.55,28.6,244158.0,28.8223,28.8622,28.4437,28.4936,244158.0
2025-02-21 10:00:00,28.61,28.73,28.52,28.59,118844.0,28.5035,28.6231,28.4139,28.4836,118844.0
2025-02-21 10:30:00,28.59,28.63,28.54,28.6,125627.0,28.4836,28.5234,28.4338,28.4936,125627.0
2025-02-21 11:00:00,28.6,28.73,28.58,28.71,98656.0,28.4936,28.6231,28.4736,28.6032,98656.0
2025-02-21 11:30:00,28.71,28.74,28.66,28.66,97684.0,28.6032,28.633,28.5533,28.5533,97684.0
2025-02-21 12:00:00,28.66,28.66,28.54,28.59,84135.0,28.5533,28.5533,28.4338,28.4836,84135.0
2025-02-21 12:30:00,28.6,28.6,28.5,28.52,67534.0,28.4936,28.4936,28.3939,28.4139,67534.0
2025-02-21 13:00:00,28.52,28.53,28.39,28.42,150061.0,28.4139,28.4238,28.2843,28.3142,150061.0
2025-02-21 13:30:00,28.41,28.47,28.39,28.46,87766.0,28.3043,28.364,28.2843,28.3541,87766.0
2025-02-21 14:00:00,28.46,28.51,28.41,28.44,110684.0,28.3541,28.4039,28.3043,28.3342,110684.0
2025-02-21 14:30:00,28.44,28.52,28.43,28.51,146958.0,28.3342,28.4139,28.3242,28.4039,146958.0
2025-02-21 15:00:00,28.51,28.59,28.49,28.57,139978.0,28.4039,28.4836,28.384,28.4637,139978.0
2025-02-21 15:30:00,28.57,28.64,28.46,28.55,655259.0,28.4637,28.5334,28.3541,28.4437,655259.0
2025-02-24 09:30:00,28.79,28.79,28.41,28.42,128072.0,28.6829,28.6829,28.3043,28.3142,128072.0
2025-02-24 10:00:00,28.42,28.55,28.37,28.5,88347.0,28.3142,28.4437,28.2644,28.3939,88347.0
2025-02-24 10:30:00,28.5,28.55,28.42,28.43,50767.0,28.3939,28.4437,28.3142,28.3242,50767.0
2025-02-24 11:00:00,28.43,28.57,28.42,28.55,51670.0,28.3242,28.4637,28.3142,28.4437,51670.0
2025-02-24 11:30:00,28.56,28.66,28.56,28.57,75077.0,28.4537,28.5533,28.4537,28.4637,75077.0
2025-02-24 12:00:00,28.58,28.67,28.57,28.59,56932.0,28.4736,28.5633,28.4637,28.4836,56932.0
2025-02-24 12:30:00,28.59,28.61,28.49,28.55,109449.0,28.4836,28.5035,28.384,28.4437,109449.0
2025-02-24 13:00:00,28.55,28.62,28.51,28.59,138848.0,28.4437,28.5135,28.4039,28.4836,138848.0
2025-02-24 13:30:00,28.59,28.65,28.57,28.57,83081.0,28.4836,28.5434,28.4637,28.4637,83081.0
2025-02-24 14:00:00,28.58,28.61,28.53,28.56,107666.0,28.4736,28.5035,28.4238,28.4537,107666.0
2025-02-24 14:30:00,28.56,28.58,28.52,28.54,107774.0,28.4537,28.4736,28.4139,28.4338,107774.0
2025-02-24 15:00:00,28.54,28.58,28.5,28.53,178452.0,28.4338,28.4736,28.3939,28.4238,178452.0
2025-02-24 15:30:00,28.53,28.57,28.44,28.47,550954.0,28.4238,28.4637,28.3342,28.364,550954.0
2025-02-25 09:30:00,28.58,28.77,28.49,28.53,123485.0,28.4736,28.6629,28.384,28.4238,123485.0
2025-02-25 10:00:00,28.5,28.54,28.42,28.43,56779.0,28.3939,28.4338,28.3142,28.3242,56779.0
2025-02-25 10:30:00,28.43,28.52,28.37,28.45,53889.0,28.3242,28.4139,28.2644,28.3441,53889.0
2025-02-25 11:00:00,28.44,28.44,28.32,28.33,38793.0,28.3342,28.3342,28.2146,28.2246,38793.0
2025-02-25 11:30:00,28.32,28.32,28.18,28.23,39534.0,28.2146,28.2146,28.0751,28.1249,39534.0
2025-02-25 12:00:00,28.22,28.3,28.18,28.3,51231.0,28.115,28.1947,28.0751,28.1947,51231.0
2025-02-25 12:30:00,28.3,28.42,28.28,28.42,40425.0,28.1947,28.3142,28.1748,28.3142,40425.0
2025-02-25 13:00:00,28.42,28.48,28.42,28.43,97948.0,28.3142,28.374,28.3142,28.3242,97948.0
2025-02-25 13:30:00,28.43,28.54,28.41,28.49,53650.0,28.3242,28.4338,28.3043,28.384,53650.0
2025-02-25 14:00:00,28.48,28.52,28.45,28.46,49148.0,28.374,28.4139,28.3441,28.3541,49148.0
2025-02-25 14:30:00,28.46,28.5,28.42,28.46,76556.0,28.3541,28.3939,28.3142,28.3541,76556.0
2025-02-25 15:00:00,28.47,28.56,28.47,28.53,84258.0,28.364,28.4537,28.364,28.4238,84258.0
2025-02-25 15:30:00,28.53,28.53,28.34,28.36,708470.0,28.4238,28.4238,28.2345,28.2545,708470.0
2025-02-26 09:30:00,28.34,28.42,28.19,28.33,115847.0,28.2345,28.3142,28.0851,28.2246,115847.0
2025-02-26 10:00:00,28.33,28.4,28.32,28.36,131520.0,28.2246,28.2943,28.2146,28.2545,131520.0
2025-02-26 10:30:00,28.36,28.38,28.23,28.3,103957.0,28.2545,28.2744,28.1249,28.1947,103957.0
2025-02-26 11:00:00,28.3,28.34,28.24,28.3,114253.0,28.1947,28.2345,28.1349,28.1947,114253.0
2025-02-26 11:30:00,28.29,28.34,28.26,28.27,89184.0,28.1847,28.2345,28.1548,28.1648,89184.0
2025-02-26 12:00:00,28.28,28.34,28.26,28.28,90434.0,28.1748,28.2345,28.1548,28.1748,90434.0
2025-02-26 12:30:00,28.29,28.29,28.07,28.09,110154.0,28.1847,28.1847,27.9655,27.9855,110154.0
2025-02-26 13:00:00,28.09,28.1,28.02,28.04,98601.0,27.9855,27.9954,27.9157,27.9356,98601.0
2025-02-26 13:30:00,28.04,28.07,28.01,28.05,125252.0,27.9356,27.9655,27.9058,27.9456,125252.0
2025-02-26 14:00:00,28.05,28.06,27.98,28.02,87660.0,27.9456,27.9556,27.8759,27.9157,87660.0
2025-02-26 14:30:00,28.02,28.09,28.0,28.02,94372.0,27.9157,27.9855,27.8958,27.9157,94372.0
2025-02-26 15:00:00,28.02,28.09,28.0,28.05,117163.0,27.9157,27.9855,27.8958,27.9456,117163.0
2025-02-26 15:30:00,28.05,28.09,28.01,28.08,455215.0,27.9456,27.9855,27.9058,27.9755,455215.0
2025-02-27 09:30:00,28.17,28.21,28.07,28.08,90095.0,28.0652,28.105,27.9655,27.9755,90095.0
2025-02-27 10:00:00,28.09,28.28,27.98,28.25,124014.0,27.9855,28.1748,27.8759,28.1449,124014.0
2025-02-27 10:30:00,28.24,28.35,28.22,28.3,121818.0,28.1349,28.2445,28.115,28.1947,121818.0
2025-02-27 11:00:00,28.3,28.42,28.3,28.38,130027.0,28.1947,28.3142,28.1947,28.2744,130027.0
2025-02-27 11:30:00,28.38,28.42,28.34,28.37,86624.0,28.2744,28.3142,28.2345,28.2644,86624.0
2025-02-27 12:00:00,28.37,28.37,28.27,28.35,78464.0,28.2644,28.2644,28.1648,28.2445,78464.0
2025-02-27 12:30:00,28.35,28.38,28.28,28.32,51456.0,28.2445,28.2744,28.1748,28.2146,51456.0
2025-02-27 13:00:00,28.32,28.4,28.32,28.37,65894.0,28.2146,28.2943,28.2146,28.2644,65894.0
2025-02-27 13:30:00,28.37,28.39,28.36,28.37,60100.0,28.2644,28.2843,28.2545,28.2644,60100.0
2025-02-27 14:00:00,28.37,28.39,28.34,28.37,128437.0,28.2644,28.2843,28.2345,28.2644,128437.0
2025-02-27 14:30:00,28.37,28.37,28.15,28.21,236839.0,28.2644,28.2644,28.0452,28.105,236839.0
2025-02-27 15:00:00,28.21,28.21,28.13,28.13,122713.0,28.105,28.105,28.0253,28.0253,122713.0
2025-02-27 15:30:00,28.14,28.17,28.03,28.07,443545.0,28.0353,28.0652,27.9257,27.9655,443545.0
2025-02-28 09:30:00,28.29,28.29,28.06,28.26,107535.0,28.1847,28.1847,27.9556,28.1548,107535.0
2025-02-28 10:00:00,28.25,28.33,28.22,28.29,88083.0,28.1449,28.2246,28.115,28.1847,88083.0
2025-02-28 10:30:00,28.28,28.31,28.24,28.3,77438.0,28.1748,28.2046,28.1349,28.1947,77438.0
2025-02-28 11:00:00,28.3,28.31,28.19,28.21,107309.0,28.1947,28.2046,28.0851,28.105,107309.0
2025-02-28 11:30:00,28.19,28.27,28.18,28.24,43532.0,28.0851,28.1648,28.0751,28.1349,43532.0
2025-02-28 12:00:00,28.24,28.28,28.16,28.17,76910.0,28.1349,28.1748,28.0552,28.0652,76910.0
2025-02-28 12:30:00,28.17,28.23,28.08,28.09,92421.0,28.0652,28.1249,27.9755,27.9855,92421.0
2025-02-28 13:00:00,28.09,28.12,28.01,28.05,98218.0,27.9855,28.0153,27.9058,27.9456,98218.0
2025-02-28 13:30:00,28.05,28.09,28.0,28.01,144100.0,27.9456,27.9855,27.8958,27.9058,144100.0
2025-02-28 14:00:00,28.01,28.15,28.0,28.14,107408.0,27.9058,28.0452,27.8958,28.0353,107408.0
2025-02-28 14:30:00,28.14,28.22,28.13,28.21,72515.0,28.0353,28.115,28.0253,28.105,72515.0
2025-02-28 15:00:00,28.21,28.27,28.18,28.24,101832.0,28.105,28.1648,28.0751,28.1349,101832.0
2025-02-28 15:30:00,28.24,28.68,28.21,28.64,1008221.0,28.1349,28.5733,28.105,28.5334,1008221.0
2025-03-03 09:30:00,28.67,29.05,28.63,28.89,130092.0,28.5633,28.9419,28.5234,28.7825,130092.0
2025-03-03 10:00:00,28.89,28.95,28.77,28.94,104695.0,28.7825,28.8423,28.6629,28.8323,104695.0
2025-03-03 10:30:00,28.94,28.99,28.84,28.85,57280.0,28.8323,28.8821,28.7327,28.7426,57280.0
2025-03-03 11:00:00,28.85,28.88,28.76,28.77,66286.0,28.7426,28.7725,28.653,28.6629,66286.0
2025-03-03 11:30:00,28.77,28.81,28.71,28.77,102207.0,28.6629,28.7028,28.6032,28.6629,102207.0
2025-03-03 12:00:00,28.76,28.85,28.75,28.82,71063.0,28.653,28.7426,28.643,28.7127,71063.0
2025-03-03 12:30:00,28.83,28.86,28.78,28.8,40970.0,28.7227,28.7526,28.6729,28.6928,40970.0
2025-03-03 13:00:00,28.8,28.82,28.65,28.66,66049.0,28.6928,28.7127,28.5434,28.5533,66049.0
2025-03-03 13:30:00,28.66,28.7,28.61,28.65,66901.0,28.5533,28.5932,28.5035,28.5434,66901.0
2025-03-03 14:00:00,28.64,28.7,28.61,28.63,49179.0,28.5334,28.5932,28.5035,28.5234,49179.0
2025-03-03 14:30:00,28.63,28.69,28.55,28.55,91821.0,28.5234,28.5832,28.4437,28.4437,91821.0
2025-03-03 15:00:00,28.55,28.56,28.33,28.35,98334.0,28.4437,28.4537,28.2246,28.2445,98334.0
2025-03-03 15:30:00,28.35,28.49,28.29,28.49,444460.0,28.2445,28.384,28.1847,28.384,444460.0
2025-03-04 09:30:00,28.45,28.48,27.9,27.91,157944.0,28.3441,28.374,27.7962,27.8061,157944.0
2025-03-04 10:00:00,27.91,27.93,27.74,27.8,173692.0,27.8061,27.8261,27.6368,27.6965,173692.0
2025-03-04 10:30:00,27.8,27.85,27.72,27.77,202977.0,27.6965,27.7464,27.6168,27.6667,202977.0
2025-03-04 11:00:00,27.76,27.82,27.69,27.71,128472.0,27.6567,27.7165,27.5869,27.6069,128472.0
2025-03-04 11:30:00,27.71,27.85,27.71,27.82,135295.0,27.6069,27.7464,27.6069,27.7165,135295.0
2025-03-04 12:00:00,27.82,27.98,27.81,27.98,90122.0,27.7165,27.8759,27.7065,27.8759,90122.0
2025-03-04 12:30:00,27.97,28.03,27.92,27.97,78990.0,27.8659,27.9257,27.8161,27.8659,78990.0
2025-03-04 13:00:00,27.98,28.12,27.97,28.03,54978.0,27.8759,28.0153,27.8659,27.9257,54978.0
2025-03-04 13:30:00,28.02,28.18,28.01,28.16,63714.0,27.9157,28.0751,27.9058,28.0552,63714.0
2025-03-04 14:00:00,28.15,28.25,28.13,28.16,385920.0,28.0452,28.1449,28.0253,28.0552,385920.0
2025-03-04 14:30:00,28.16,28.19,28.09,28.15,398336.0,28.0552,28.0851,27.9855,28.0452,398336.0
2025-03-04 15:00:00,28.14,28.33,28.11,28.26,121166.0,28.0353,28.2246,28.0054,28.1548,121166.0
2025-03-04 15:30:00,28.26,28.27,27.88,28.05,621993.0,28.1548,28.1648,27.7762,27.9456,621993.0
2025-03-05 09:30:00,27.91,28.19,27.56,28.01,110441.0,27.8061,28.0851,27.4574,27.9058,110441.0
2025-03-05 10:00:00,28.01,28.17,27.95,28.01,145054.0,27.9058,28.0652,27.846,27.9058,145054.0
2025-03-05 10:30:00,28.0,28.06,27.88,27.94,164722.0,27.8958,27.9556,27.7762,27.836,164722.0
2025-03-05 11:00:00,27.93,27.95,27.83,27.87,84800.0,27.8261,27.846,27.7264,27.7663,84800.0
2025-03-05 11:30:00,27.87,28.0,27.85,27.97,103122.0,27.7663,27.8958,27.7464,27.8659,103122.0
2025-03-05 12:00:00,27.96,28.03,27.93,27.99,70353.0,27.8559,27.9257,27.8261,27.8858,70353.0
2025-03-05 12:30:00,28.0,28.09,27.97,28.08,90635.0,27.8958,27.9855,27.8659,27.9755,90635.0
2025-03-05 13:00:00,28.08,28.14,28.01,28.07,63561.0,27.9755,28.0353,27.9058,27.9655,63561.0
2025-03-05 13:30:00,28.07,28.12,28.01,28.12,67927.0,27.9655,28.0153,27.9058,28.0153,67927.0
2025-03-05 14:00:00,28.12,28.27,28.11,28.21,95142.0,28.0153,28.1648,28.0054,28.105,95142.0
2025-03-05 14:30:00,28.21,28.28,28.21,28.26,74827.0,28.105,28.1748,28.105,28.1548,74827.0
2025-03-05 15:00:00,28.26,28.3,28.16,28.22,103260.0,28.1548,28.1947,28.0552,28.115,103260.0
2025-03-05 15:30:00,28.22,28.23,28.05,28.15,625864.0,28.115,28.1249,27.9456,28.0452,625864.0
2025-03-06 09:30:00,27.94,29.07,27.87,27.99,102019.0,27.836,28.9618,27.7663,27.8858,102019.0
2025-03-06 10:00:00,27.99,28.22,27.98,28.13,156853.0,27.8858,28.115,27.8759,28.0253,156853.0
2025-03-06 10:30:00,28.13,28.19,28.08,28.17,61146.0,28.0253,28.0851,27.9755,28.0652,61146.0
2025-03-06 11:00:00,28.18,28.3,28.15,28.27,130818.0,28.0751,28.1947,28.0452,28.1648,130818.0
2025-03-06 11:30:00,28.28,28.33,28.03,28.04,139104.0,28.1748,28.2246,27.9257,27.9356,139104.0
2025-03-06 12:00:00,28.03,28.22,27.95,28.17,195389.0,27.9257,28.115,27.846,28.0652,195389.0
2025-03-06 12:30:00,28.16,28.22,28.11,28.19,97790.0,28.0552,28.115,28.0054,28.0851,97790.0
2025-03-06 13:00:00,28.19,28.22,28.12,28.14,73653.0,28.0851,28.115,28.0153,28.0353,73653.0
2025-03-06 13:30:00,28.14,28.26,28.13,28.22,95210.0,28.0353,28.1548,28.0253,28.115,95210.0
2025-03-06 14:00:00,28.23,28.23,28.04,28.05,259732.0,28.1249,28.1249,27.9356,27.9456,259732.0
2025-03-06 14:30:00,28.05,28.21,28.02,28.06,197496.0,27.9456,28.105,27.9157,27.9556,197496.0
2025-03-06 15:00:00,28.05,28.25,28.04,28.25,221925.0,27.9456,28.1449,27.9356,28.1449,221925.0
2025-03-06 15:30:00,28.25,28.31,28.21,28.26,569216.0,28.1449,28.2046,28.105,28.1548,569216.0
2025-03-07 09:30:00,28.03,28.26,27.91,28.16,114694.0,27.9257,28.1548,27.8061,28.0552,114694.0
2025-03-07 10:00:00,28.16,28.22,27.94,28.0,102682.0,28.0552,28.115,27.836,27.8958,102682.0
2025-03-07 10:30:00,27.99,28.04,27.79,27.89,92545.0,27.8858,27.9356,27.6866,27.7862,92545.0
2025-03-07 11:00:00,27.88,27.93,27.7,27.72,53612.0,27.7762,27.8261,27.5969,27.6168,53612.0
2025-03-07 11:30:00,27.71,27.71,27.5,27.59,69626.0,27.6069,27.6069,27.3977,27.4873,69626.0
2025-03-07 12:00:00,27.59,27.64,27.55,27.63,53507.0,27.4873,27.5371,27.4475,27.5272,53507.0
2025-03-07 12:30:00,27.64,27.86,27.62,27.76,42840.0,27.5371,27.7563,27.5172,27.6567,42840.0
2025-03-07 13:00:00,27.76,28.0,27.75,27.9,44979.0,27.6567,27.8958,27.6467,27.7962,44979.0
2025-03-07 13:30:00,27.91,28.11,27.87,28.09,67401.0,27.8061,28.0054,27.7663,27.9855,67401.0
2025-03-07 14:00:00,28.09,28.17,28.05,28.16,99396.0,27.9855,28.0652,27.9456,28.0552,99396.0
2025-03-07 14:30:00,28.16,28.18,28.01,28.03,67531.0,28.0552,28.0751,27.9058,27.9257,67531.0
2025-03-07 15:00:00,28.03,28.07,27.98,28.04,120011.0,27.9257,27.9655,27.8759,27.9356,120011.0
2025-03-07 15:30:00,28.03,28.05,27.87,27.97,330970.0,27.9257,27.9456,27.7663,27.8659,330970.0
2025-03-10 09:30:00,27.67,27.95,27.59,27.78,132964.0,27.567,27.846,27.4873,27.6766,132964.0
2025-03-10 10:00:00,27.76,27.82,27.69,27.7,112217.0,27.6567,27.7165,27.5869,27.5969,112217.0
2025-03-10 10:30:00,27.7,27.72,27.62,27.69,85101.0,27.5969,27.6168,27.5172,27.5869,85101.0
2025-03-10 11:00:00,27.71,27.76,27.57,27.61,114165.0,27.6069,27.6567,27.4674,27.5072,114165.0
2025-03-10 11:30:00,27.61,27.65,27.52,27.57,102119.0,27.5072,27.5471,27.4176,27.4674,102119.0
2025-03-10 12:00:00,27.56,27.6,27.48,27.53,53346.0,27.4574,27.4973,27.3777,27.4275,53346.0
2025-03-10 12:30:00,27.53,27.6,27.5,27.53,83333.0,27.4275,27.4973,27.3977,27.4275,83333.0
2025-03-10 13:00:00,27.53,27.53,27.37,27.41,350100.0,27.4275,27.4275,27.2681,27.308,350100.0
2025-03-10 13:30:00,27.4,27.51,27.38,27.39,88636.0,27.298,27.4076,27.2781,27.2881,88636.0
2025-03-10 14:00:00,27.39,27.39,27.29,27.3,80697.0,27.2881,27.2881,27.1884,27.1984,80697.0
2025-03-10 14:30:00,27.31,27.33,27.17,27.21,82747.0,27.2084,27.2283,27.0689,27.1087,82747.0
2025-03-10 15:00:00,27.21,27.41,27.17,27.34,98894.0,27.1087,27.308,27.0689,27.2383,98894.0
2025-03-10 15:30:00,27.34,27.44,27.29,27.34,529388.0,27.2383,27.3379,27.1884,27.2383,529388.0
2025-03-11 09:30:00,27.15,27.33,26.99,27.22,149291.0,27.049,27.2283,26.8896,27.1187,149291.0
2025-03-11 10:00:00,27.2,27.32,26.91,26.96,173574.0,27.0988,27.2183,26.8099,26.8597,173574.0
2025-03-11 10:30:00,26.96,27.01,26.87,26.91,71025.0,26.8597,26.9095,26.77,26.8099,71025.0
2025-03-11 11:00:00,26.9,27.16,26.89,27.07,136213.0,26.7999,27.0589,26.7899,26.9693,136213.0
2025-03-11 11:30:00,27.09,27.21,27.03,27.03,74666.0,26.9892,27.1087,26.9294,26.9294,74666.0
2025-03-11 12:00:00,27.04,27.09,26.95,27.01,51205.0,26.9394,26.9892,26.8497,26.9095,51205.0
2025-03-11 12:30:00,27.01,27.1,26.95,26.99,109840.0,26.9095,26.9991,26.8497,26.8896,109840.0
2025-03-11 13:00:00,26.99,26.99,26.85,26.87,94351.0,26.8896,26.8896,26.7501,26.77,94351.0
2025-03-11 13:30:00,26.86,26.97,26.8,26.87,136001.0,26.76,26.8696,26.7003,26.77,136001.0
2025-03-11 14:00:00,26.88,27.05,26.86,27.03,193918.0,26.78,26.9493,26.76,26.9294,193918.0
2025-03-11 14:30:00,27.02,27.19,26.94,27.17,186439.0,26.9194,27.0888,26.8397,27.0689,186439.0
2025-03-11 15:00:00,27.17,27.2,27.01,27.05,164400.0,27.0689,27.0988,26.9095,26.9493,164400.0
2025-03-11 15:30:00,27.04,27.09,26.91,26.93,439985.0,26.9394,26.9892,26.8099,26.8298,439985.0
2025-03-12 09:30:00,27.05,27.21,26.82,26.94,104971.0,27.05,27.21,26.82,26.94,104971.0
2025-03-12 10:00:00,26.94,27.0,26.82,26.95,87422.0,26.94,27.0,26.82,26.95,87422.0
2025-03-12 10:30:00,26.94,26.95,26.81,26.83,53459.0,26.94,26.95,26.81,26.83,53459.0
2025-03-12 11:00:00,26.83,26.9,26.75,26.89,119818.0,26.83,26.9,26.75,26.89,119818.0
2025-03-12 11:30:00,26.9,26.96,26.87,26.93,51715.0,26.9,26.96,26.87,26.93,51715.0
2025-03-12 12:00:00,26.93,26.93,26.85,26.86,64165.0,26.93,26.93,26.85,26.86,64165.0
2025-03-12 12:30:00,26.87,26.95,26.84,26.84,51186.0,26.87,26.95,26.84,26.84,51186.0
2025-03-12 13:00:00,26.84,26.89,26.79,26.89,222898.0,26.84,26.89,26.79,26.89,222898.0
2025-03-12 13:30:00,26.89,26.92,26.75,26.76,83008.0,26.89,26.92,26.75,26.76,83008.0
2025-03-12 14:00:00,26.76,26.86,26.73,26.85,66341.0,26.76,26.86,26.73,26.85,66341.0
2025-03-12 14:30:00,26.85,26.92,26.83,26.9,122818.0,26.85,26.92,26.83,26.9,122818.0
2025-03-12 15:00:00,26.9,26.9,26.77,26.79,95476.0,26.9,26.9,26.77,26.79,95476.0
2025-03-12 15:30:00,26.8,26.82,26.66,26.76,553638.0,26.8,26.82,26.66,26.76,553638.0
2025-03-13 09:30:00,26.78,26.8,26.59,26.7,125360.0,26.78,26.8,26.59,26.7,125360.0
2025-03-13 10:00:00,26.69,26.92,26.67,26.88,96049.0,26.69,26.92,26.67,26.88,96049.0
2025-03-13 10:30:00,26.88,26.94,26.68,26.71,82441.0,26.88,26.94,26.68,26.71,82441.0
2025-03-13 11:00:00,26.71,26.75,26.59,26.6,86422.0,26.71,26.75,26.59,26.6,86422.0
2025-03-13 11:30:00,26.6,26.67,26.52,26.55,250144.0,26.6,26.67,26.52,26.55,250144.0
2025-03-13 12:00:00,26.55,26.67,26.54,26.6,88211.0,26.55,26.67,26.54,26.6,88211.0
2025-03-13 12:30:00,26.59,26.66,26.56,26.61,83131.0,26.59,26.66,26.56,26.61,83131.0
2025-03-13 13:00:00,26.61,26.62,26.44,26.46,88341.0,26.61,26.62,26.44,26.46,88341.0
2025-03-13 13:30:00,26.46,26.47,26.33,26.33,106208.0,26.46,26.47,26.33,26.33,106208.0
2025-03-13 14:00:00,26.33,26.45,26.31,26.4,115855.0,26.33,26.45,26.31,26.4,115855.0
2025-03-13 14:30:00,26.41,26.54,26.4,26.52,199704.0,26.41,26.54,26.4,26.52,199704.0
2025-03-13 15:00:00,26.52,26.57,26.37,26.39,89863.0,26.52,26.57,26.37,26.39,89863.0
2025-03-13 15:30:00,26.39,26.43,26.25,26.29,357475.0,26.39,26.43,26.25,26.29,357475.0
2025-03-14 09:30:00,26.62,26.86,26.44,26.71,255056.0,26.62,26.86,26.44,26.71,255056.0
2025-03-14 10:00:00,26.72,26.72,26.56,26.6,83813.0,26.72,26.72,26.56,26.6,83813.0
2025-03-14 10:30:00,26.59,26.81,26.59,26.8,105540.0,26.59,26.81,26.59,26.8,105540.0
2025-03-14 11:00:00,26.8,26.94,26.8,26.89,98016.0,26.8,26.94,26.8,26.89,98016.0
2025-03-14 11:30:00,26.89,26.97,26.89,26.96,79555.0,26.89,26.97,26.89,26.96,79555.0
2025-03-14 12:00:00,26.98,26.98,26.8,26.84,48606.0,26.98,26.98,26.8,26.84,48606.0
2025-03-14 12:30:00,26.84,26.96,26.81,26.94,46814.0,26.84,26.96,26.81,26.94,46814.0
2025-03-14 13:00:00,26.93,27.01,26.92,26.96,50563.0,26.93,27.01,26.92,26.96,50563.0
2025-03-14 13:30:00,26.96,26.98,26.87,26.88,34480.0,26.96,26.98,26.87,26.88,34480.0
2025-03-14 14:00:00,26.88,26.98,26.87,26.96,49709.0,26.88,26.98,26.87,26.96,49709.0
2025-03-14 14:30:00,26.97,27.08,26.97,27.01,122716.0,26.97,27.08,26.97,27.01,122716.0
2025-03-14 15:00:00,27.01,27.04,26.97,26.98,169608.0,27.01,27.04,26.97,26.98,169608.0
2025-03-14 15:30:00,26.98,27.03,26.93,26.99,433137.0,26.98,27.03,26.93,26.99,433137.0
2025-03-17 09:30:00,26.88,27.21,26.88,27.08,85455.0,26.88,27.21,26.88,27.08,85455.0
2025-03-17 10:00:00,27.08,27.1,27.04,27.05,59391.0,27.08,27.1,27.04,27.05,59391.0
2025-03-17 10:30:00,27.04,27.08,26.96,26.99,75021.0,27.04,27.08,26.96,26.99,75021.0
2025-03-17 11:00:00,27.0,27.06,26.97,26.99,83962.0,27.0,27.06,26.97,26.99,83962.0
2025-03-17 11:30:00,26.99,27.04,26.96,26.98,80117.0,26.99,27.04,26.96,26.98,80117.0
2025-03-17 12:00:00,26.99,27.06,26.96,27.02,58603.0,26.99,27.06,26.96,27.02,58603.0
2025-03-17 12:30:00,27.01,27.07,27.0,27.05,66095.0,27.01,27.07,27.0,27.05,66095.0
2025-03-17 13:00:00,27.05,27.11,27.03,27.1,136986.0,27.05,27.11,27.03,27.1,136986.0
2025-03-17 13:30:00,27.1,27.21,27.08,27.19,245733.0,27.1,27.21,27.08,27.19,245733.0
2025-03-17 14:00:00,27.19,27.25,27.18,27.25,143196.0,27.19,27.25,27.18,27.25,143196.0
2025-03-17 14:30:00,27.24,27.32,27.23,27.26,153031.0,27.24,27.32,27.23,27.26,153031.0
2025-03-17 15:00:00,27.26,27.29,27.22,27.26,337825.0,27.26,27.29,27.22,27.26,337825.0
2025-03-17 15:30:00,27.25,27.26,27.11,27.16,270818.0,27.25,27.26,27.11,27.16,270818.0
2025-03-18 09:30:00,27.16,27.16,26.98,27.0,82414.0,27.16,27.16,26.98,27.0,82414.0
2025-03-18 10:00:00,27.0,27.04,26.97,26.99,38970.0,27.0,27.04,26.97,26.99,38970.0
2025-03-18 10:30:00,27.0,27.01,26.83,26.85,128510.0,27.0,27.01,26.83,26.85,128510.0
2025-03-18 11:00:00,26.85,26.85,26.78,26.78,56977.0,26.85,26.85,26.78,26.78,56977.0
2025-03-18 11:30:00,26.77,26.84,26.74,26.75,49328.0,26.77,26.84,26.74,26.75,49328.0
2025-03-18 12:00:00,26.75,26.76,26.71,26.75,107386.0,26.75,26.76,26.71,26.75,107386.0
2025-03-18 12:30:00,26.75,26.78,26.66,26.72,94768.0,26.75,26.78,26.66,26.72,94768.0
2025-03-18 13:00:00,26.71,26.75,26.64,26.72,40957.0,26.71,26.75,26.64,26.72,40957.0
2025-03-18 13:30:00,26.72,26.8,26.72,26.76,80254.0,26.72,26.8,26.72,26.76,80254.0
2025-03-18 14:00:00,26.75,26.79,26.72,26.73,134861.0,26.75,26.79,26.72,26.73,134861.0
2025-03-18 14:30:00,26.74,26.8,26.73,26.79,259128.0,26.74,26.8,26.73,26.79,259128.0
2025-03-18 15:00:00,26.78,26.8,26.75,26.77,147638.0,26.78,26.8,26.75,26.77,147638.0
2025-03-18 15:30:00,26.77,26.82,26.75,26.8,871439.0,26.77,26.82,26.75,26.8,871439.0
2025-03-19 09:30:00,26.79,26.99,26.79,26.92,77432.0,26.79,26.99,26.79,26.92,77432.0
2025-03-19 10:00:00,26.92,27.08,26.92,27.05,113930.0,26.92,27.08,26.92,27.05,113930.0
2025-03-19 10:30:00,27.06,27.13,27.05,27.11,48929.0,27.06,27.13,27.05,27.11,48929.0
2025-03-19 11:00:00,27.11,27.13,27.05,27.05,60627.0,27.11,27.13,27.05,27.05,60627.0
2025-03-19 11:30:00,27.05,27.18,27.05,27.13,29929.0,27.05,27.18,27.05,27.13,29929.0
2025-03-19 12:00:00,27.14,27.18,27.12,27.14,35637.0,27.14,27.18,27.12,27.14,35637.0
2025-03-19 12:30:00,27.14,27.21,27.13,27.16,34471.0,27.14,27.21,27.13,27.16,34471.0
2025-03-19 13:00:00,27.16,27.18,27.11,27.12,36221.0,27.16,27.18,27.11,27.12,36221.0
2025-03-19 13:30:00,27.12,27.16,27.06,27.07,42040.0,27.12,27.16,27.06,27.07,42040.0
2025-03-19 14:00:00,27.07,27.21,27.02,27.17,82612.0,27.07,27.21,27.02,27.17,82612.0
2025-03-19 14:30:00,27.17,27.34,27.17,27.33,94010.0,27.17,27.34,27.17,27.33,94010.0
2025-03-19 15:00:00,27.33,27.42,27.21,27.23,173202.0,27.33,27.42,27.21,27.23,173202.0
2025-03-19 15:30:00,27.23,27.3,27.08,27.17,833478.0,27.23,27.3,27.08,27.17,833478.0
2025-03-20 09:30:00,27.05,27.1,26.95,27.03,180722.0,27.05,27.1,26.95,27.03,180722.0
2025-03-20 10:00:00,27.02,27.23,27.01,27.2,218980.0,27.02,27.23,27.01,27.2,218980.0
2025-03-20 10:30:00,27.2,27.2,27.1,27.11,193514.0,27.2,27.2,27.1,27.11,193514.0
2025-03-20 11:00:00,27.11,27.24,27.11,27.19,221631.0,27.11,27.24,27.11,27.19,221631.0
2025-03-20 11:30:00,27.18,27.26,27.18,27.19,174169.0,27.18,27.26,27.18,27.19,174169.0
2025-03-20 12:00:00,27.18,27.24,27.12,27.13,67539.0,27.18,27.24,27.12,27.13,67539.0
2025-03-20 12:30:00,27.13,27.19,27.09,27.15,59286.0,27.13,27.19,27.09,27.15,59286.0
2025-03-20 13:00:00,27.14,27.18,26.98,27.0,153115.0,27.14,27.18,26.98,27.0,153115.0
2025-03-20 13:30:00,27.0,27.16,26.99,27.1,88682.0,27.0,27.16,26.99,27.1,88682.0
2025-03-20 14:00:00,27.1,27.16,27.07,27.09,88499.0,27.1,27.16,27.07,27.09,88499.0
2025-03-20 14:30:00,27.09,27.19,27.07,27.14,225648.0,27.09,27.19,27.07,27.14,225648.0
2025-03-20 15:00:00,27.13,27.2,27.13,27.14,177858.0,27.13,27.2,27.13,27.14,177858.0
2025-03-20 15:30:00,27.14,27.26,27.12,27.15,381654.0,27.14,27.26,27.12,27.15,381654.0
2025-03-21 09:30:00,27.0,27.06,26.82,26.88,835547.0,27.0,27.06,26.82,26.88,835547.0
2025-03-21 10:00:00,26.87,26.89,26.77,26.85,227612.0,26.87,26.89,26.77,26.85,227612.0
2025-03-21 10:30:00,26.85,27.09,26.84,27.09,217635.0,26.85,27.09,26.84,27.09,217635.0
2025-03-21 11:00:00,27.1,27.13,26.99,26.99,55471.0,27.1,27.13,26.99,26.99,55471.0
2025-03-21 11:30:00,26.98,27.01,26.91,26.95,38902.0,26.98,27.01,26.91,26.95,38902.0
2025-03-21 12:00:00,26.95,27.06,26.92,27.04,53023.0,26.95,27.06,26.92,27.04,53023.0
2025-03-21 12:30:00,27.04,27.12,27.02,27.12,55167.0,27.04,27.12,27.02,27.12,55167.0
2025-03-21 13:00:00,27.12,27.14,27.09,27.11,58174.0,27.12,27.14,27.09,27.11,58174.0
2025-03-21 13:30:00,27.11,27.25,27.09,27.23,42257.0,27.11,27.25,27.09,27.23,42257.0
2025-03-21 14:00:00,27.23,27.24,27.11,27.11,43437.0,27.23,27.24,27.11,27.11,43437.0
2025-03-21 14:30:00,27.12,27.14,27.09,27.12,60291.0,27.12,27.14,27.09,27.12,60291.0
2025-03-21 15:00:00,27.12,27.14,27.05,27.11,75038.0,27.12,27.14,27.05,27.11,75038.0
2025-03-21 15:30:00,27.11,27.13,26.9,27.02,551929.0,27.11,27.13,26.9,27.02,551929.0
2025-03-24 09:30:00,27.34,27.37,27.19,27.23,92803.0,27.34,27.37,27.19,27.23,92803.0
2025-03-24 10:00:00,27.22,27.27,27.19,27.27,86105.0,27.22,27.27,27.19,27.27,86105.0
2025-03-24 10:30:00,27.27,27.3,27.1,27.13,115797.0,27.27,27.3,27.1,27.13,115797.0
2025-03-24 11:00:00,27.13,27.15,27.07,27.13,74551.0,27.13,27.15,27.07,27.13,74551.0
2025-03-24 11:30:00,27.13,27.19,27.1,27.19,79182.0,27.13,27.19,27.1,27.19,79182.0
2025-03-24 12:00:00,27.19,27.23,27.17,27.18,71527.0,27.19,27.23,27.17,27.18,71527.0
2025-03-24 12:30:00,27.18,27.21,27.1,27.14,178848.0,27.18,27.21,27.1,27.14,178848.0
2025-03-24 13:00:00,27.14,27.14,27.08,27.12,113944.0,27.14,27.14,27.08,27.12,113944.0
2025-03-24 13:30:00,27.11,27.21,27.1,27.2,187406.0,27.11,27.21,27.1,27.2,187406.0
2025-03-24 14:00:00,27.2,27.21,27.16,27.2,77699.0,27.2,27.21,27.16,27.2,77699.0
2025-03-24 14:30:00,27.19,27.33,27.17,27.32,89827.0,27.19,27.33,27.17,27.32,89827.0
2025-03-24 15:00:00,27.32,27.35,27.28,27.29,102135.0,27.32,27.35,27.28,27.29,102135.0
2025-03-24 15:30:00,27.3,27.37,27.28,27.31,382859.0,27.3,27.37,27.28,27.31,382859.0
2025-03-25 09:30:00,27.27,27.42,27.19,27.36,92028.0,27.27,27.42,27.19,27.36,92028.0
2025-03-25 10:00:00,27.36,27.46,27.3,27.43,129476.0,27.36,27.46,27.3,27.43,129476.0
2025-03-25 10:30:00,27.43,27.49,27.41,27.45,35844.0,27.43,27.49,27.41,27.45,35844.0
2025-03-25 11:00:00,27.45,27.51,27.44,27.5,26897.0,27.45,27.51,27.44,27.5,26897.0
2025-03-25 11:30:00,27.5,27.52,27.38,27.4,65746.0,27.5,27.52,27.38,27.4,65746.0
2025-03-25 12:00:00,27.4,27.53,27.38,27.5,86854.0,27.4,27.53,27.38,27.5,86854.0
2025-03-25 12:30:00,27.5,27.61,27.5,27.6,54865.0,27.5,27.61,27.5,27.6,54865.0
2025-03-25 13:00:00,27.6,27.66,27.55,27.56,69379.0,27.6,27.66,27.55,27.56,69379.0
2025-03-25 13:30:00,27.56,27.6,27.51,27.52,88553.0,27.56,27.6,27.51,27.52,88553.0
2025-03-25 14:00:00,27.52,27.57,27.49,27.52,80777.0,27.52,27.57,27.49,27.52,80777.0
2025-03-25 14:30:00,27.52,27.53,27.46,27.48,60567.0,27.52,27.53,27.46,27.48,60567.0
2025-03-25 15:00:00,27.48,27.54,27.41,27.42,102032.0,27.48,27.54,27.41,27.42,102032.0
2025-03-25 15:30:00,27.43,27.5,27.34,27.46,543287.0,27.43,27.5,27.34,27.46,543287.0
2025-03-26 09:30:00,27.51,27.72,27.44,27.55,138730.0,27.51,27.72,27.44,27.55,138730.0
2025-03-26 10:00:00,27.54,27.68,27.52,27.65,119040.0,27.54,27.68,27.52,27.65,119040.0
2025-03-26 10:30:00,27.64,27.75,27.6,27.7,63286.0,27.64,27.75,27.6,27.7,63286.0
2025-03-26 11:00:00,27.71,27.73,27.62,27.63,56187.0,27.71,27.73,27.62,27.63,56187.0
2025-03-26 11:30:00,27.64,27.67,27.6,27.61,46954.0,27.64,27.67,27.6,27.61,46954.0
2025-03-26 12:00:00,27.61,27.66,27.56,27.59,91662.0,27.61,27.66,27.56,27.59,91662.0
2025-03-26 12:30:00,27.59,27.61,27.5,27.51,89527.0,27.59,27.61,27.5,27.51,89527.0
2025-03-26 13:00:00,27.51,27.53,27.43,27.46,76354.0,27.51,27.53,27.43,27.46,76354.0
2025-03-26 13:30:00,27.45,27.51,27.39,27.46,182151.0,27.45,27.51,27.39,27.46,182151.0
2025-03-26 14:00:00,27.46,27.56,27.46,27.54,69394.0,27.46,27.56,27.46,27.54,69394.0
2025-03-26 14:30:00,27.54,27.56,27.42,27.46,71447.0,27.54,27.56,27.42,27.46,71447.0
2025-03-26 15:00:00,27.47,27.49,27.45,27.46,75385.0,27.47,27.49,27.45,27.46,75385.0
2025-03-26 15:30:00,27.47,27.53,27.42,27.46,423272.0,27.47,27.53,27.42,27.46,423272.0
2025-03-27 09:30:00,27.33,27.45,27.09,27.28,77118.0,27.33,27.45,27.09,27.28,77118.0
2025-03-27 10:00:00,27.28,27.36,27.25,27.33,85530.0,27.28,27.36,27.25,27.33,85530.0
2025-03-27 10:30:00,27.33,27.34,27.1,27.19,174549.0,27.33,27.34,27.1,27.19,174549.0
2025-03-27 11:00:00,27.19,27.21,27.08,27.14,833429.0,27.19,27.21,27.08,27.14,833429.0
2025-03-27 11:30:00,27.14,27.17,27.06,27.07,49871.0,27.14,27.17,27.06,27.07,49871.0
2025-03-27 12:00:00,27.07,27.2,27.05,27.14,66633.0,27.07,27.2,27.05,27.14,66633.0
2025-03-27 12:30:00,27.14,27.17,26.99,27.0,58268.0,27.14,27.17,26.99,27.0,58268.0
2025-03-27 13:00:00,27.0,27.09,26.97,27.06,53702.0,27.0,27.09,26.97,27.06,53702.0
2025-03-27 13:30:00,27.07,27.09,27.04,27.04,51317.0,27.07,27.09,27.04,27.04,51317.0
2025-03-27 14:00:00,27.04,27.15,27.04,27.1,55915.0,27.04,27.15,27.04,27.1,55915.0
2025-03-27 14:30:00,27.11,27.14,27.04,27.05,83566.0,27.11,27.14,27.04,27.05,83566.0
2025-03-27 15:00:00,27.05,27.14,27.05,27.09,97547.0,27.05,27.14,27.05,27.09,97547.0
2025-03-27 15:30:00,27.09,27.09,26.92,26.95,378855.0,27.09,27.09,26.92,26.95,378855.0
2025-03-28 09:30:00,26.97,27.52,26.81,26.91,111793.0,26.97,27.52,26.81,26.91,111793.0
2025-03-28 10:00:00,26.9,26.96,26.74,26.75,305648.0,26.9,26.96,26.74,26.75,305648.0
2025-03-28 10:30:00,26.75,26.83,26.64,26.64,99160.0,26.75,26.83,26.64,26.64,99160.0
2025-03-28 11:00:00,26.64,26.68,26.62,26.64,59672.0,26.64,26.68,26.62,26.64,59672.0
2025-03-28 11:30:00,26.64,26.73,26.62,26.64,99237.0,26.64,26.73,26.62,26.64,99237.0
2025-03-28 12:00:00,26.64,26.68,26.58,26.59,62238.0,26.64,26.68,26.58,26.59,62238.0
2025-03-28 12:30:00,26.59,26.62,26.57,26.58,87945.0,26.59,26.62,26.57,26.58,87945.0
2025-03-28 13:00:00,26.58,26.58,26.44,26.49,85270.0,26.58,26.58,26.44,26.49,85270.0
2025-03-28 13:30:00,26.48,26.55,26.48,26.55,182309.0,26.48,26.55,26.48,26.55,182309.0
2025-03-28 14:00:00,26.55,26.65,26.54,26.59,291479.0,26.55,26.65,26.54,26.59,291479.0
2025-03-28 14:30:00,26.58,26.61,26.55,26.6,72716.0,26.58,26.61,26.55,26.6,72716.0
2025-03-28 15:00:00,26.6,26.67,26.55,26.64,74892.0,26.6,26.67,26.55,26.64,74892.0
2025-03-28 15:30:00,26.64,26.66,26.55,26.58,560321.0,26.64,26.66,26.55,26.58,560321.0
2025-03-31 09:30:00,26.89,26.89,26.44,26.49,1055469.0,26.89,26.89,26.44,26.49,1055469.0
2025-03-31 10:00:00,26.49,26.74,26.46,26.63,306598.0,26.49,26.74,26.46,26.63,306598.0
2025-03-31 10:30:00,26.64,26.73,26.6,26.66,191268.0,26.64,26.73,26.6,26.66,191268.0
2025-03-31 11:00:00,26.67,26.83,26.65,26.77,129579.0,26.67,26.83,26.65,26.77,129579.0
2025-03-31 11:30:00,26.76,26.88,26.76,26.84,126808.0,26.76,26.88,26.76,26.84,126808.0
2025-03-31 12:00:00,26.84,26.86,26.67,26.71,160357.0,26.84,26.86,26.67,26.71,160357.0
2025-03-31 12:30:00,26.71,26.81,26.68,26.76,144631.0,26.71,26.81,26.68,26.76,144631.0
2025-03-31 13:00:00,26.76,26.89,26.74,26.83,147079.0,26.76,26.89,26.74,26.83,147079.0
2025-03-31 13:30:00,26.83,26.89,26.79,26.8,375766.0,26.83,26.89,26.79,26.8,375766.0
2025-03-31 14:00:00,26.8,27.07,26.8,27.07,188069.0,26.8,27.07,26.8,27.07,188069.0
2025-03-31 14:30:00,27.08,27.13,26.98,27.1,250629.0,27.08,27.13,26.98,27.1,250629.0
2025-03-31 15:00:00,27.1,27.12,26.97,26.99,360205.0,27.1,27.12,26.97,26.99,360205.0
2025-03-31 15:30:00,26.99,27.38,26.98,27.19,1984881.0,26.99,27.38,26.98,27.19,1984881.0
2025-04-01 09:30:00,27.02,27.3,26.8,27.0,214716.0,27.02,27.3,26.8,27.0,214716.0
2025-04-01 10:00:00,27.01,27.04,26.79,26.85,149722.0,27.01,27.04,26.79,26.85,149722.0
2025-04-01 10:30:00,26.84,27.06,26.82,27.04,128841.0,26.84,27.06,26.82,27.04,128841.0
2025-04-01 11:00:00,27.04,27.37,27.02,27.36,172365.0,27.04,27.37,27.02,27.36,172365.0
2025-04-01 11:30:00,27.36,27.4,27.3,27.34,165288.0,27.36,27.4,27.3,27.34,165288.0
2025-04-01 12:00:00,27.34,27.44,27.28,27.28,113036.0,27.34,27.44,27.28,27.28,113036.0
2025-04-01 12:30:00,27.29,27.33,27.24,27.32,105281.0,27.29,27.33,27.24,27.32,105281.0
2025-04-01 13:00:00,27.32,27.35,27.13,27.14,88971.0,27.32,27.35,27.13,27.14,88971.0
2025-04-01 13:30:00,27.14,27.24,27.13,27.21,113336.0,27.14,27.24,27.13,27.21,113336.0
2025-04-01 14:00:00,27.21,27.22,27.08,27.1,145887.0,27.21,27.22,27.08,27.1,145887.0
2025-04-01 14:30:00,27.11,27.15,27.02,27.06,365866.0,27.11,27.15,27.02,27.06,365866.0
2025-04-01 15:00:00,27.05,27.07,26.98,27.01,344084.0,27.05,27.07,26.98,27.01,344084.0
2025-04-01 15:30:00,27.01,27.14,26.98,27.01,651776.0,27.01,27.14,26.98,27.01,651776.0
2025-04-02 09:30:00,26.78,26.99,26.04,26.86,152065.0,26.78,26.99,26.04,26.86,152065.0
2025-04-02 10:00:00,26.86,26.98,26.83,26.93,141856.0,26.86,26.98,26.83,26.93,141856.0
2025-04-02 10:30:00,26.93,26.99,26.88,26.91,126787.0,26.93,26.99,26.88,26.91,126787.0
2025-04-02 11:00:00,26.89,26.95,26.8,26.94,93031.0,26.89,26.95,26.8,26.94,93031.0
2025-04-02 11:30:00,26.94,26.97,26.79,26.88,101273.0,26.94,26.97,26.79,26.88,101273.0
2025-04-02 12:00:00,26.87,26.95,26.86,26.95,64237.0,26.87,26.95,26.86,26.95,64237.0
2025-04-02 12:30:00,26.96,27.04,26.92,27.02,61786.0,26.96,27.04,26.92,27.02,61786.0
2025-04-02 13:00:00,27.02,27.07,27.0,27.0,60840.0,27.02,27.07,27.0,27.0,60840.0
2025-04-02 13:30:00,26.99,26.99,26.84,26.89,65737.0,26.99,26.99,26.84,26.89,65737.0
2025-04-02 14:00:00,26.89,26.91,26.78,26.79,73868.0,26.89,26.91,26.78,26.79,73868.0
2025-04-02 14:30:00,26.79,26.92,26.78,26.85,82122.0,26.79,26.92,26.78,26.85,82122.0
2025-04-02 15:00:00,26.85,26.97,26.85,26.96,123789.0,26.85,26.97,26.85,26.96,123789.0
2025-04-02 15:30:00,26.96,27.12,26.92,27.06,574544.0,26.96,27.12,26.92,27.06,574544.0
2025-04-03 09:30:00,26.26,26.77,26.26,26.44,129642.0,26.26,26.77,26.26,26.44,129642.0
2025-04-03 10:00:00,26.42,26.44,25.92,26.07,165563.0,26.42,26.44,25.92,26.07,165563.0
2025-04-03 10:30:00,26.07,26.11,25.95,25.99,95461.0,26.07,26.11,25.95,25.99,95461.0
2025-04-03 11:00:00,25.98,26.28,25.97,26.21,180429.0,25.98,26.28,25.97,26.21,180429.0
2025-04-03 11:30:00,26.21,26.61,26.2,26.58,236527.0,26.21,26.61,26.2,26.58,236527.0
2025-04-03 12:00:00,26.58,26.73,26.56,26.7,128287.0,26.58,26.73,26.56,26.7,128287.0
2025-04-03 12:30:00,26.7,26.72,26.5,26.54,80553.0,26.7,26.72,26.5,26.54,80553.0
2025-04-03 13:00:00,26.54,26.55,26.42,26.43,104221.0,26.54,26.55,26.42,26.43,104221.0
2025-04-03 13:30:00,26.42,26.47,26.38,26.39,77686.0,26.42,26.47,26.38,26.39,77686.0
2025-04-03 14:00:00,26.39,26.43,26.24,26.26,88222.0,26.39,26.43,26.24,26.26,88222.0
2025-04-03 14:30:00,26.26,26.36,26.22,26.3,131716.0,26.26,26.36,26.22,26.3,131716.0
2025-04-03 15:00:00,26.3,26.36,26.19,26.23,364079.0,26.3,26.36,26.19,26.23,364079.0
2025-04-03 15:30:00,26.23,26.28,26.04,26.08,911468.0,26.23,26.28,26.04,26.08,911468.0
2025-04-04 09:30:00,25.37,25.88,25.04,25.37,226954.0,25.37,25.88,25.04,25.37,226954.0
2025-04-04 10:00:00,25.37,25.37,25.16,25.21,159119.0,25.37,25.37,25.16,25.21,159119.0
2025-04-04 10:30:00,25.2,25.26,24.69,24.92,169023.0,25.2,25.26,24.69,24.92,169023.0
2025-04-04 11:00:00,24.91,25.35,24.89,24.89,196129.0,24.91,25.35,24.89,24.89,196129.0
2025-04-04 11:30:00,24.89,24.95,24.73,24.73,108820.0,24.89,24.95,24.73,24.73,108820.0
2025-04-04 12:00:00,24.74,24.94,24.71,24.77,148490.0,24.74,24.94,24.71,24.77,148490.0
2025-04-04 12:30:00,24.77,24.89,24.72,24.79,156366.0,24.77,24.89,24.72,24.79,156366.0
2025-04-04 13:00:00,24.78,24.87,24.58,24.81,215910.0,24.78,24.87,24.58,24.81,215910.0
2025-04-04 13:30:00,24.81,25.0,24.75,24.98,278753.0,24.81,25.0,24.75,24.98,278753.0
2025-04-04 14:00:00,24.99,25.09,24.69,24.71,234509.0,24.99,25.09,24.69,24.71,234509.0
2025-04-04 14:30:00,24.7,24.71,24.49,24.61,212188.0,24.7,24.71,24.49,24.61,212188.0
2025-04-04 15:00:00,24.61,24.78,24.53,24.67,437567.0,24.61,24.78,24.53,24.67,437567.0
2025-04-04 15:30:00,24.67,24.82,24.53,24.56,1279095.0,24.67,24.82,24.53,24.56,1279095.0
2025-04-07 09:30:00,23.63,24.3,23.38,23.95,326334.0,23.63,24.3,23.38,23.95,326334.0
2025-04-07 10:00:00,23.94,25.14,23.8,24.22,422837.0,23.94,25.14,23.8,24.22,422837.0
2025-04-07 10:30:00,24.22,24.46,23.88,24.32,270205.0,24.22,24.46,23.88,24.32,270205.0
2025-04-07 11:00:00,24.3,24.48,23.57,23.66,307129.0,24.3,24.48,23.57,23.66,307129.0
2025-04-07 11:30:00,23.67,24.12,23.67,23.89,171499.0,23.67,24.12,23.67,23.89,171499.0
2025-04-07 12:00:00,23.88,23.9,23.62,23.87,121444.0,23.88,23.9,23.62,23.87,121444.0
2025-04-07 12:30:00,23.86,23.98,23.57,23.62,137651.0,23.86,23.98,23.57,23.62,137651.0
2025-04-07 13:00:00,23.63,24.07,23.6,24.05,299376.0,23.63,24.07,23.6,24.05,299376.0
2025-04-07 13:30:00,24.06,24.34,23.9,24.29,344506.0,24.06,24.34,23.9,24.29,344506.0
2025-04-07 14:00:00,24.3,24.36,24.06,24.08,215342.0,24.3,24.36,24.06,24.08,215342.0
2025-04-07 14:30:00,24.09,24.27,24.02,24.05,179237.0,24.09,24.27,24.02,24.05,179237.0
2025-04-07 15:00:00,24.06,24.23,23.87,23.94,380912.0,24.06,24.23,23.87,23.94,380912.0
2025-04-07 15:30:00,23.94,24.22,23.94,24.08,759516.0,23.94,24.22,23.94,24.08,759516.0
2025-04-08 09:30:00,24.86,24.88,24.51,24.77,217284.0,24.86,24.88,24.51,24.77,217284.0
2025-04-08 10:00:00,24.77,24.96,24.75,24.9,155105.0,24.77,24.96,24.75,24.9,155105.0
2025-04-08 10:30:00,24.89,24.94,24.61,24.64,177205.0,24.89,24.94,24.61,24.64,177205.0
2025-04-08 11:00:00,24.63,24.71,24.53,24.53,185388.0,24.63,24.71,24.53,24.53,185388.0
2025-04-08 11:30:00,24.54,24.82,24.53,24.7,117195.0,24.54,24.82,24.53,24.7,117195.0
2025-04-08 12:00:00,24.69,24.73,24.42,24.48,97358.0,24.69,24.73,24.42,24.48,97358.0
2025-04-08 12:30:00,24.48,24.52,24.18,24.19,246271.0,24.48,24.52,24.18,24.19,246271.0
2025-04-08 13:00:00,24.19,24.32,24.04,24.06,224294.0,24.19,24.32,24.04,24.06,224294.0
2025-04-08 13:30:00,24.06,24.4,24.05,24.33,183782.0,24.06,24.4,24.05,24.33,183782.0
2025-04-08 14:00:00,24.32,24.38,24.17,24.18,130106.0,24.32,24.38,24.17,24.18,130106.0
2025-04-08 14:30:00,24.19,24.49,24.14,24.18,190825.0,24.19,24.49,24.14,24.18,190825.0
2025-04-08 15:00:00,24.18,24.18,23.87,24.05,197129.0,24.18,24.18,23.87,24.05,197129.0
2025-04-08 15:30:00,24.04,24.06,23.69,23.99,977612.0,24.04,24.06,23.69,23.99,977612.0
2025-04-09 09:30:00,23.78,24.1,23.66,23.98,119587.0,23.78,24.1,23.66,23.98,119587.0
2025-04-09 10:00:00,23.98,24.14,23.8,23.88,125177.0,23.98,24.14,23.8,23.88,125177.0
2025-04-09 10:30:00,23.89,24.03,23.62,23.65,95278.0,23.89,24.03,23.62,23.65,95278.0
2025-04-09 11:00:00,23.64,23.97,23.64,23.93,143343.0,23.64,23.97,23.64,23.93,143343.0
2025-04-09 11:30:00,23.93,24.02,23.77,23.82,174981.0,23.93,24.02,23.77,23.82,174981.0
2025-04-09 12:00:00,23.82,24.05,23.75,23.95,153187.0,23.82,24.05,23.75,23.95,153187.0
2025-04-09 12:30:00,23.95,24.18,23.93,24.12,122002.0,23.95,24.18,23.93,24.12,122002.0
2025-04-09 13:00:00,24.12,25.76,23.98,25.32,448154.0,24.12,25.76,23.98,25.32,448154.0
2025-04-09 13:30:00,25.33,26.11,25.25,26.06,273239.0,25.33,26.11,25.25,26.06,273239.0
2025-04-09 14:00:00,26.1,26.23,25.82,25.99,272678.0,26.1,26.23,25.82,25.99,272678.0
2025-04-09 14:30:00,26.0,26.1,25.72,25.73,175346.0,26.0,26.1,25.72,25.73,175346.0
2025-04-09 15:00:00,25.73,26.28,25.68,26.21,200470.0,25.73,26.28,25.68,26.21,200470.0
2025-04-09 15:30:00,26.2,26.34,26.08,26.18,680421.0,26.2,26.34,26.08,26.18,680421.0
2025-04-10 09:30:00,25.87,26.02,25.54,25.55,193617.0,25.87,26.02,25.54,25.55,193617.0
2025-04-10 10:00:00,25.55,25.71,25.48,25.56,135102.0,25.55,25.71,25.48,25.56,135102.0
2025-04-10 10:30:00,25.57,25.76,25.43,25.46,87092.0,25.57,25.76,25.43,25.46,87092.0
2025-04-10 11:00:00,25.46,25.58,25.38,25.38,66275.0,25.46,25.58,25.38,25.38,66275.0
2025-04-10 11:30:00,25.38,25.4,25.15,25.2,77785.0,25.38,25.4,25.15,25.2,77785.0
2025-04-10 12:00:00,25.2,25.28,24.71,24.8,108688.0,25.2,25.28,24.71,24.8,108688.0
2025-04-10 12:30:00,24.8,25.23,24.8,25.17,95751.0,24.8,25.23,24.8,25.17,95751.0
2025-04-10 13:00:00,25.16,25.43,24.86,25.16,108524.0,25.16,25.43,24.86,25.16,108524.0
2025-04-10 13:30:00,25.11,25.57,25.11,25.49,105504.0,25.11,25.57,25.11,25.49,105504.0
2025-04-10 14:00:00,25.48,25.63,25.21,25.6,75335.0,25.48,25.63,25.21,25.6,75335.0
2025-04-10 14:30:00,25.6,25.7,25.35,25.48,83860.0,25.6,25.7,25.35,25.48,83860.0
2025-04-10 15:00:00,25.47,25.73,25.34,25.35,180937.0,25.47,25.73,25.34,25.35,180937.0
2025-04-10 15:30:00,25.34,25.66,25.26,25.6,624800.0,25.34,25.66,25.26,25.6,624800.0
2025-04-11 09:30:00,25.52,25.81,25.41,25.66,149735.0,25.52,25.81,25.41,25.66,149735.0
2025-04-11 10:00:00,25.66,25.85,25.42,25.5,118924.0,25.66,25.85,25.42,25.5,118924.0
2025-04-11 10:30:00,25.5,25.74,25.47,25.56,150617.0,25.5,25.74,25.47,25.56,150617.0
2025-04-11 11:00:00,25.55,25.84,25.47,25.53,108454.0,25.55,25.84,25.47,25.53,108454.0
2025-04-11 11:30:00,25.52,25.7,25.49,25.66,128655.0,25.52,25.7,25.49,25.66,128655.0
2025-04-11 12:00:00,25.67,25.81,25.66,25.76,51287.0,25.67,25.81,25.66,25.76,51287.0
2025-04-11 12:30:00,25.76,26.06,25.75,26.03,95081.0,25.76,26.06,25.75,26.03,95081.0
2025-04-11 13:00:00,26.03,26.13,25.87,25.88,103349.0,26.03,26.13,25.87,25.88,103349.0
2025-04-11 13:30:00,25.88,26.24,25.84,26.15,150910.0,25.88,26.24,25.84,26.15,150910.0
2025-04-11 14:00:00,26.16,26.17,25.99,26.07,73712.0,26.16,26.17,25.99,26.07,73712.0
2025-04-11 14:30:00,26.07,26.19,26.06,26.08,104418.0,26.07,26.19,26.06,26.08,104418.0
2025-04-11 15:00:00,26.08,26.26,26.07,26.17,115615.0,26.08,26.26,26.07,26.17,115615.0
2025-04-11 15:30:00,26.18,26.23,26.11,26.18,469979.0,26.18,26.23,26.11,26.18,469979.0
2025-04-14 09:30:00,26.33,26.48,26.13,26.33,110294.0,26.33,26.48,26.13,26.33,110294.0
2025-04-14 10:00:00,26.34,26.47,26.29,26.45,56473.0,26.34,26.47,26.29,26.45,56473.0
2025-04-14 10:30:00,26.45,26.5,26.34,26.34,78339.0,26.45,26.5,26.34,26.34,78339.0
2025-04-14 11:00:00,26.35,26.39,26.18,26.19,54089.0,26.35,26.39,26.18,26.19,54089.0
2025-04-14 11:30:00,26.18,26.27,26.07,26.1,53523.0,26.18,26.27,26.07,26.1,53523.0
2025-04-14 12:00:00,26.08,26.21,26.05,26.14,55787.0,26.08,26.21,26.05,26.14,55787.0
2025-04-14 12:30:00,26.14,26.24,26.12,26.15,51518.0,26.14,26.24,26.12,26.15,51518.0
2025-04-14 13:00:00,26.14,26.38,26.09,26.12,115342.0,26.14,26.38,26.09,26.12,115342.0
2025-04-14 13:30:00,26.12,26.2,26.09,26.17,78144.0,26.12,26.2,26.09,26.17,78144.0
2025-04-14 14:00:00,26.17,26.24,26.15,26.23,72689.0,26.17,26.24,26.15,26.23,72689.0
2025-04-14 14:30:00,26.23,26.29,26.2,26.26,118385.0,26.23,26.29,26.2,26.26,118385.0
2025-04-14 15:00:00,26.26,26.38,26.25,26.36,190872.0,26.26,26.38,26.25,26.36,190872.0
2025-04-14 15:30:00,26.37,26.44,26.26,26.3,382627.0,26.37,26.44,26.26,26.3,382627.0
2025-04-15 09:30:00,26.4,26.55,26.27,26.41,74970.0,26.4,26.55,26.27,26.41,74970.0
2025-04-15 10:00:00,26.42,26.57,26.3,26.34,49965.0,26.42,26.57,26.3,26.34,49965.0
2025-04-15 10:30:00,26.34,26.47,26.31,26.4,64950.0,26.34,26.47,26.31,26.4,64950.0
2025-04-15 11:00:00,26.41,26.5,26.41,26.43,49872.0,26.41,26.5,26.41,26.43,49872.0
2025-04-15 11:30:00,26.43,26.5,26.38,26.45,50036.0,26.43,26.5,26.38,26.45,50036.0
2025-04-15 12:00:00,26.46,26.55,26.46,26.52,35416.0,26.46,26.55,26.46,26.52,35416.0
2025-04-15 12:30:00,26.52,26.57,26.42,26.45,29283.0,26.52,26.57,26.42,26.45,29283.0
2025-04-15 13:00:00,26.45,26.49,26.38,26.39,38706.0,26.45,26.49,26.38,26.39,38706.0
2025-04-15 13:30:00,26.39,26.47,26.37,26.42,54653.0,26.39,26.47,26.37,26.42,54653.0
2025-04-15 14:00:00,26.41,26.44,26.34,26.37,50634.0,26.41,26.44,26.34,26.37,50634.0
2025-04-15 14:30:00,26.37,26.42,26.36,26.39,67242.0,26.37,26.42,26.36,26.39,67242.0
2025-04-15 15:00:00,26.39,26.43,26.3,26.33,151605.0,26.39,26.43,26.3,26.33,151605.0
2025-04-15 15:30:00,26.32,26.45,26.32,26.38,325169.0,26.32,26.45,26.32,26.38,325169.0
2025-04-16 09:30:00,26.19,26.65,26.05,26.25,146983.0,26.19,26.65,26.05,26.25,146983.0
2025-04-16 10:00:00,26.24,26.31,26.06,26.13,186541.0,26.24,26.31,26.06,26.13,186541.0
2025-04-16 10:30:00,26.13,26.15,26.06,26.1,76289.0,26.13,26.15,26.06,26.1,76289.0
2025-04-16 11:00:00,26.1,26.23,26.09,26.2,78894.0,26.1,26.23,26.09,26.2,78894.0
2025-04-16 11:30:00,26.2,26.22,26.09,26.1,74827.0,26.2,26.22,26.09,26.1,74827.0
2025-04-16 12:00:00,26.1,26.13,26.06,26.09,45037.0,26.1,26.13,26.06,26.09,45037.0
2025-04-16 12:30:00,26.09,26.13,26.05,26.06,43988.0,26.09,26.13,26.05,26.06,43988.0
2025-04-16 13:00:00,26.07,26.07,25.97,26.0,80525.0,26.07,26.07,25.97,26.0,80525.0
2025-04-16 13:30:00,26.0,26.0,25.63,25.64,131907.0,26.0,26.0,25.63,25.64,131907.0
2025-04-16 14:00:00,25.65,25.75,25.62,25.71,117418.0,25.65,25.75,25.62,25.71,117418.0
2025-04-16 14:30:00,25.71,25.72,25.55,25.55,123575.0,25.71,25.72,25.55,25.55,123575.0
2025-04-16 15:00:00,25.56,25.58,25.43,25.46,173668.0,25.56,25.58,25.43,25.46,173668.0
2025-04-16 15:30:00,25.46,25.72,25.45,25.68,571649.0,25.46,25.72,25.45,25.68,571649.0
2025-04-17 09:30:00,25.87,25.97,25.65,25.84,192187.0,25.87,25.97,25.65,25.84,192187.0
2025-04-17 10:00:00,25.84,25.9,25.7,25.71,69539.0,25.84,25.9,25.7,25.71,69539.0
2025-04-17 10:30:00,25.71,25.76,25.65,25.65,51445.0,25.71,25.76,25.65,25.65,51445.0
2025-04-17 11:00:00,25.66,25.85,25.65,25.75,49926.0,25.66,25.85,25.65,25.75,49926.0
2025-04-17 11:30:00,25.75,25.85,25.75,25.76,49466.0,25.75,25.85,25.75,25.76,49466.0
2025-04-17 12:00:00,25.76,25.87,25.71,25.85,104650.0,25.76,25.87,25.71,25.85,104650.0
2025-04-17 12:30:00,25.85,25.94,25.81,25.93,65232.0,25.85,25.94,25.81,25.93,65232.0
2025-04-17 13:00:00,25.93,25.94,25.79,25.79,45035.0,25.93,25.94,25.79,25.79,45035.0
2025-04-17 13:30:00,25.8,25.92,25.8,25.91,47425.0,25.8,25.92,25.8,25.91,47425.0
2025-04-17 14:00:00,25.92,25.96,25.88,25.91,66711.0,25.92,25.96,25.88,25.91,66711.0
2025-04-17 14:30:00,25.91,25.96,25.86,25.87,95680.0,25.91,25.96,25.86,25.87,95680.0
2025-04-17 15:00:00,25.87,25.89,25.8,25.86,80056.0,25.87,25.89,25.8,25.86,80056.0
2025-04-17 15:30:00,25.86,25.89,25.77,25.87,314339.0,25.86,25.89,25.77,25.87,314339.0
2025-04-21 09:30:00,25.64,25.72,25.54,25.57,71254.0,25.64,25.72,25.54,25.57,71254.0
2025-04-21 10:00:00,25.56,25.64,25.51,25.54,98196.0,25.56,25.64,25.51,25.54,98196.0
2025-04-21 10:30:00,25.53,25.56,25.38,25.39,54074.0,25.53,25.56,25.38,25.39,54074.0
2025-04-21 11:00:00,25.39,25.43,25.35,25.39,41253.0,25.39,25.43,25.35,25.39,41253.0
2025-04-21 11:30:00,25.38,25.39,25.23,25.24,31394.0,25.38,25.39,25.23,25.24,31394.0
2025-04-21 12:00:00,25.25,25.3,25.25,25.29,44988.0,25.25,25.3,25.25,25.29,44988.0
2025-04-21 12:30:00,25.29,25.36,25.23,25.23,48637.0,25.29,25.36,25.23,25.23,48637.0
2025-04-21 13:00:00,25.24,25.27,25.13,25.17,75351.0,25.24,25.27,25.13,25.17,75351.0
2025-04-21 13:30:00,25.17,25.21,25.11,25.13,62641.0,25.17,25.21,25.11,25.13,62641.0
2025-04-21 14:00:00,25.13,25.16,25.07,25.16,37823.0,25.13,25.16,25.07,25.16,37823.0
2025-04-21 14:30:00,25.17,25.19,25.13,25.14,62071.0,25.17,25.19,25.13,25.14,62071.0
2025-04-21 15:00:00,25.14,25.27,25.13,25.21,77851.0,25.14,25.27,25.13,25.21,77851.0
2025-04-21 15:30:00,25.22,25.38,25.21,25.36,408753.0,25.22,25.38,25.21,25.36,408753.0
2025-04-22 09:30:00,25.64,25.88,25.53,25.87,81872.0,25.64,25.88,25.53,25.87,81872.0
2025-04-22 10:00:00,25.85,25.88,25.76,25.78,57103.0,25.85,25.88,25.76,25.78,57103.0
2025-04-22 10:30:00,25.77,25.83,25.76,25.8,49837.0,25.77,25.83,25.76,25.8,49837.0
2025-04-22 11:00:00,25.8,25.89,25.8,25.85,53679.0,25.8,25.89,25.8,25.85,53679.0
2025-04-22 11:30:00,25.85,25.97,25.82,25.95,159597.0,25.85,25.97,25.82,25.95,159597.0
2025-04-22 12:00:00,25.95,26.09,25.95,26.08,85388.0,25.95,26.09,25.95,26.08,85388.0
2025-04-22 12:30:00,26.07,26.11,26.03,26.03,116601.0,26.07,26.11,26.03,26.03,116601.0
2025-04-22 13:00:00,26.03,26.09,25.84,25.85,78062.0,26.03,26.09,25.84,25.85,78062.0
2025-04-22 13:30:00,25.86,25.92,25.84,25.89,70153.0,25.86,25.92,25.84,25.89,70153.0
2025-04-22 14:00:00,25.89,26.09,25.89,26.08,54091.0,25.89,26.09,25.89,26.08,54091.0
2025-04-22 14:30:00,26.08,26.14,26.07,26.13,54035.0,26.08,26.14,26.07,26.13,54035.0
2025-04-22 15:00:00,26.13,26.14,26.04,26.11,153151.0,26.13,26.14,26.04,26.11,153151.0
2025-04-22 15:30:00,26.11,26.19,26.06,26.19,586122.0,26.11,26.19,26.06,26.19,586122.0
2025-04-23 09:30:00,26.73,27.24,26.73,27.07,140175.0,26.73,27.24,26.73,27.07,140175.0
2025-04-23 10:00:00,27.08,27.17,26.96,27.03,78262.0,27.08,27.17,26.96,27.03,78262.0
2025-04-23 10:30:00,27.03,27.05,26.87,26.91,75960.0,27.03,27.05,26.87,26.91,75960.0
2025-04-23 11:00:00,26.9,26.94,26.57,26.64,188416.0,26.9,26.94,26.57,26.64,188416.0
2025-04-23 11:30:00,26.63,26.67,26.44,26.52,70714.0,26.63,26.67,26.44,26.52,70714.0
2025-04-23 12:00:00,26.52,26.53,26.35,26.46,80806.0,26.52,26.53,26.35,26.46,80806.0
2025-04-23 12:30:00,26.47,26.59,26.45,26.57,75052.0,26.47,26.59,26.45,26.57,75052.0
2025-04-23 13:00:00,26.58,26.63,26.43,26.57,71098.0,26.58,26.63,26.43,26.57,71098.0
2025-04-23 13:30:00,26.57,26.6,26.46,26.55,64919.0,26.57,26.6,26.46,26.55,64919.0
2025-04-23 14:00:00,26.55,26.62,26.49,26.5,67399.0,26.55,26.62,26.49,26.5,67399.0
2025-04-23 14:30:00,26.51,26.56,26.47,26.51,64572.0,26.51,26.56,26.47,26.51,64572.0
2025-04-23 15:00:00,26.51,26.54,26.39,26.44,105160.0,26.51,26.54,26.39,26.44,105160.0
2025-04-23 15:30:00,26.43,26.62,26.42,26.5,395583.0,26.43,26.62,26.42,26.5,395583.0
2025-04-24 09:30:00,26.51,26.8,26.4,26.8,65851.0,26.51,26.8,26.4,26.8,65851.0
2025-04-24 10:00:00,26.8,26.88,26.75,26.86,74956.0,26.8,26.88,26.75,26.86,74956.0
2025-04-24 10:30:00,26.86,26.95,26.82,26.9,53555.0,26.86,26.95,26.82,26.9,53555.0
2025-04-24 11:00:00,26.89,26.9,26.78,26.8,95665.0,26.89,26.9,26.78,26.8,95665.0
2025-04-24 11:30:00,26.8,26.85,26.77,26.8,47393.0,26.8,26.85,26.77,26.8,47393.0
2025-04-24 12:00:00,26.8,26.84,26.73,26.8,83417.0,26.8,26.84,26.73,26.8,83417.0
2025-04-24 12:30:00,26.79,26.84,26.78,26.82,50445.0,26.79,26.84,26.78,26.82,50445.0
2025-04-24 13:00:00,26.81,26.83,26.75,26.78,46069.0,26.81,26.83,26.75,26.78,46069.0
2025-04-24 13:30:00,26.78,26.83,26.75,26.78,89028.0,26.78,26.83,26.75,26.78,89028.0
2025-04-24 14:00:00,26.77,26.84,26.77,26.8,66559.0,26.77,26.84,26.77,26.8,66559.0
2025-04-24 14:30:00,26.81,26.9,26.81,26.85,71753.0,26.81,26.9,26.81,26.85,71753.0
2025-04-24 15:00:00,26.83,26.84,26.75,26.79,89457.0,26.83,26.84,26.75,26.79,89457.0
2025-04-24 15:30:00,26.79,26.89,26.77,26.84,359113.0,26.79,26.89,26.77,26.84,359113.0
2025-04-25 09:30:00,26.75,26.84,26.53,26.67,88392.0,26.75,26.84,26.53,26.67,88392.0
2025-04-25 10:00:00,26.68,26.92,26.68,26.81,94454.0,26.68,26.92,26.68,26.81,94454.0
2025-04-25 10:30:00,26.82,26.96,26.77,26.92,49025.0,26.82,26.96,26.77,26.92,49025.0
2025-04-25 11:00:00,26.92,26.95,26.86,26.89,27447.0,26.92,26.95,26.86,26.89,27447.0
2025-04-25 11:30:00,26.89,26.92,26.84,26.88,28546.0,26.89,26.92,26.84,26.88,28546.0
2025-04-25 12:00:00,26.89,26.95,26.87,26.92,27099.0,26.89,26.95,26.87,26.92,27099.0
2025-04-25 12:30:00,26.93,26.94,26.9,26.9,22576.0,26.93,26.94,26.9,26.9,22576.0
2025-04-25 13:00:00,26.9,27.0,26.9,27.0,38634.0,26.9,27.0,26.9,27.0,38634.0
2025-04-25 13:30:00,26.99,27.04,26.87,26.91,63147.0,26.99,27.04,26.87,26.91,63147.0
2025-04-25 14:00:00,26.91,27.04,26.89,27.01,38379.0,26.91,27.04,26.89,27.01,38379.0
2025-04-25 14:30:00,27.02,27.05,26.98,27.02,42468.0,27.02,27.05,26.98,27.02,42468.0
2025-04-25 15:00:00,27.02,27.06,26.98,26.99,65038.0,27.02,27.06,26.98,26.99,65038.0
2025-04-25 15:30:00,26.99,27.15,26.93,27.13,315243.0,26.99,27.15,26.93,27.13,315243.0
2025-04-28 09:30:00,27.15,27.22,26.99,27.01,75779.0,27.15,27.22,26.99,27.01,75779.0
2025-04-28 10:00:00,27.01,27.09,26.96,27.02,118630.0,27.01,27.09,26.96,27.02,118630.0
2025-04-28 10:30:00,27.02,27.13,27.0,27.1,63511.0,27.02,27.13,27.0,27.1,63511.0
2025-04-28 11:00:00,27.1,27.12,26.85,26.88,79390.0,27.1,27.12,26.85,26.88,79390.0
2025-04-28 11:30:00,26.88,26.93,26.86,26.88,44359.0,26.88,26.93,26.86,26.88,44359.0
2025-04-28 12:00:00,26.88,26.89,26.79,26.8,48871.0,26.88,26.89,26.79,26.8,48871.0
2025-04-28 12:30:00,26.8,26.88,26.79,26.85,74516.0,26.8,26.88,26.79,26.85,74516.0
2025-04-28 13:00:00,26.85,26.85,26.74,26.75,74531.0,26.85,26.85,26.74,26.75,74531.0
2025-04-28 13:30:00,26.74,26.83,26.73,26.83,85753.0,26.74,26.83,26.73,26.83,85753.0
2025-04-28 14:00:00,26.82,26.88,26.81,26.88,92862.0,26.82,26.88,26.81,26.88,92862.0
2025-04-28 14:30:00,26.88,26.89,26.84,26.86,85393.0,26.88,26.89,26.84,26.86,85393.0
2025-04-28 15:00:00,26.86,26.94,26.86,26.92,119243.0,26.86,26.94,26.86,26.92,119243.0
2025-04-28 15:30:00,26.92,26.95,26.85,26.93,473399.0,26.92,26.95,26.85,26.93,473399.0
2025-04-29 09:30:00,26.97,27.03,26.8,26.96,97778.0,26.97,27.03,26.8,26.96,97778.0
2025-04-29 10:00:00,26.95,27.05,26.82,26.84,74048.0,26.95,27.05,26.82,26.84,74048.0
2025-04-29 10:30:00,26.85,27.03,26.85,27.03,41315.0,26.85,27.03,26.85,27.03,41315.0
2025-04-29 11:00:00,27.03,27.03,26.94,26.98,28667.0,27.03,27.03,26.94,26.98,28667.0
2025-04-29 11:30:00,26.98,27.0,26.92,26.95,60527.0,26.98,27.0,26.92,26.95,60527.0
2025-04-29 12:00:00,26.95,27.04,26.94,27.02,48514.0,26.95,27.04,26.94,27.02,48514.0
2025-04-29 12:30:00,27.02,27.05,26.91,26.94,47719.0,27.02,27.05,26.91,26.94,47719.0
2025-04-29 13:00:00,26.94,27.03,26.93,27.03,37683.0,26.94,27.03,26.93,27.03,37683.0
2025-04-29 13:30:00,27.03,27.13,27.02,27.08,61640.0,27.03,27.13,27.02,27.08,61640.0
2025-04-29 14:00:00,27.08,27.13,27.07,27.12,50859.0,27.08,27.13,27.07,27.12,50859.0
2025-04-29 14:30:00,27.12,27.13,27.09,27.12,62344.0,27.12,27.13,27.09,27.12,62344.0
2025-04-29 15:00:00,27.12,27.18,27.1,27.16,93216.0,27.12,27.18,27.1,27.16,93216.0
2025-04-29 15:30:00,27.16,27.17,27.1,27.11,348421.0,27.16,27.17,27.1,27.11,348421.0
2025-04-30 09:30:00,26.99,26.99,26.5,26.5,176503.0,26.99,26.99,26.5,26.5,176503.0
2025-04-30 10:00:00,26.5,26.75,26.48,26.72,83542.0,26.5,26.75,26.48,26.72,83542.0
2025-04-30 10:30:00,26.71,26.79,26.67,26.75,63467.0,26.71,26.79,26.67,26.75,63467.0
2025-04-30 11:00:00,26.75,26.92,26.74,26.84,63533.0,26.75,26.92,26.74,26.84,63533.0
2025-04-30 11:30:00,26.84,26.98,26.83,26.96,42599.0,26.84,26.98,26.83,26.96,42599.0
2025-04-30 12:00:00,26.96,26.99,26.86,26.88,38808.0,26.96,26.99,26.86,26.88,38808.0
2025-04-30 12:30:00,26.87,26.97,26.85,26.95,35360.0,26.87,26.97,26.85,26.95,35360.0
2025-04-30 13:00:00,26.95,26.99,26.86,26.98,47852.0,26.95,26.99,26.86,26.98,47852.0
2025-04-30 13:30:00,26.98,27.01,26.96,26.98,50106.0,26.98,27.01,26.96,26.98,50106.0
2025-04-30 14:00:00,26.98,27.1,26.96,27.0,108445.0,26.98,27.1,26.96,27.0,108445.0
2025-04-30 14:30:00,27.01,27.04,26.93,26.95,63334.0,27.01,27.04,26.93,26.95,63334.0
2025-04-30 15:00:00,26.95,26.98,26.9,26.91,126068.0,26.95,26.98,26.9,26.91,126068.0
2025-04-30 15:30:00,26.91,27.21,26.84,27.1,377138.0,26.91,27.21,26.84,27.1,377138.0
2025-05-01 09:30:00,26.11,27.25,26.11,27.05,128774.0,26.11,27.25,26.11,27.05,128774.0
2025-05-01 10:00:00,27.05,27.26,27.04,27.25,112964.0,27.05,27.26,27.04,27.25,112964.0
2025-05-01 10:30:00,27.25,27.27,27.18,27.27,73554.0,27.25,27.27,27.18,27.27,73554.0
2025-05-01 11:00:00,27.26,27.31,27.23,27.25,129037.0,27.26,27.31,27.23,27.25,129037.0
2025-05-01 11:30:00,27.25,27.3,27.1,27.12,74484.0,27.25,27.3,27.1,27.12,74484.0
2025-05-01 12:00:00,27.12,27.14,27.03,27.08,60740.0,27.12,27.14,27.03,27.08,60740.0
2025-05-01 12:30:00,27.08,27.11,27.03,27.05,57219.0,27.08,27.11,27.03,27.05,57219.0
2025-05-01 13:00:00,27.05,27.17,27.04,27.12,71766.0,27.05,27.17,27.04,27.12,71766.0
2025-05-01 13:30:00,27.12,27.15,27.06,27.12,94432.0,27.12,27.15,27.06,27.12,94432.0
2025-05-01 14:00:00,27.12,27.18,27.1,27.16,57707.0,27.12,27.18,27.1,27.16,57707.0
2025-05-01 14:30:00,27.15,27.2,27.14,27.14,75791.0,27.15,27.2,27.14,27.14,75791.0
2025-05-01 15:00:00,27.14,27.18,27.1,27.18,105936.0,27.14,27.18,27.1,27.18,105936.0
2025-05-01 15:30:00,27.18,27.2,27.03,27.06,626152.0,27.18,27.2,27.03,27.06,626152.0
2025-05-02 09:30:00,27.37,27.53,27.09,27.37,101207.0,27.37,27.53,27.09,27.37,101207.0
2025-05-02 10:00:00,27.36,27.54,27.36,27.53,82628.0,27.36,27.54,27.36,27.53,82628.0
2025-05-02 10:30:00,27.53,27.53,27.41,27.46,25157.0,27.53,27.53,27.41,27.46,25157.0
2025-05-02 11:00:00,27.46,27.54,27.43,27.46,62946.0,27.46,27.54,27.43,27.46,62946.0
2025-05-02 11:30:00,27.46,27.53,27.45,27.49,28586.0,27.46,27.53,27.45,27.49,28586.0
2025-05-02 12:00:00,27.49,27.61,27.48,27.55,49985.0,27.49,27.61,27.48,27.55,49985.0
2025-05-02 12:30:00,27.55,27.62,27.55,27.57,29488.0,27.55,27.62,27.55,27.57,29488.0
2025-05-02 13:00:00,27.57,27.58,27.52,27.55,44720.0,27.57,27.58,27.52,27.55,44720.0
2025-05-02 13:30:00,27.55,27.58,27.53,27.55,52525.0,27.55,27.58,27.53,27.55,52525.0
2025-05-02 14:00:00,27.56,27.63,27.55,27.6,56249.0,27.56,27.63,27.55,27.6,56249.0
2025-05-02 14:30:00,27.6,27.63,27.57,27.6,61246.0,27.6,27.63,27.57,27.6,61246.0
2025-05-02 15:00:00,27.6,27.64,27.55,27.63,100559.0,27.6,27.64,27.55,27.63,100559.0
2025-05-02 15:30:00,27.63,27.64,27.55,27.59,338355.0,27.63,27.64,27.55,27.59,338355.0
2025-05-05 09:30:00,27.33,27.54,27.07,27.51,120951.0,27.33,27.54,27.07,27.51,120951.0
2025-05-05 10:00:00,27.52,27.67,27.51,27.67,53407.0,27.52,27.67,27.51,27.67,53407.0
2025-05-05 10:30:00,27.68,27.79,27.65,27.73,80918.0,27.68,27.79,27.65,27.73,80918.0
2025-05-05 11:00:00,27.72,27.76,27.65,27.73,63933.0,27.72,27.76,27.65,27.73,63933.0
2025-05-05 11:30:00,27.73,27.78,27.69,27.77,51521.0,27.73,27.78,27.69,27.77,51521.0
2025-05-05 12:00:00,27.77,27.83,27.75,27.82,47762.0,27.77,27.83,27.75,27.82,47762.0
2025-05-05 12:30:00,27.81,27.84,27.78,27.79,43922.0,27.81,27.84,27.78,27.79,43922.0
2025-05-05 13:00:00,27.79,27.79,27.72,27.75,58472.0,27.79,27.79,27.72,27.75,58472.0
2025-05-05 13:30:00,27.75,27.83,27.74,27.82,74852.0,27.75,27.83,27.74,27.82,74852.0
2025-05-05 14:00:00,27.82,27.84,27.78,27.79,81994.0,27.82,27.84,27.78,27.79,81994.0
2025-05-05 14:30:00,27.79,27.81,27.76,27.77,79797.0,27.79,27.81,27.76,27.77,79797.0
2025-05-05 15:00:00,27.77,27.81,27.74,27.79,118023.0,27.77,27.81,27.74,27.79,118023.0
2025-05-05 15:30:00,27.78,27.79,27.69,27.71,492536.0,27.78,27.79,27.69,27.71,492536.0
2025-05-06 09:30:00,27.55,27.68,27.5,27.62,68675.0,27.55,27.68,27.5,27.62,68675.0
2025-05-06 10:00:00,27.61,27.75,27.6,27.73,59946.0,27.61,27.75,27.6,27.73,59946.0
2025-05-06 10:30:00,27.73,27.83,27.72,27.83,53731.0,27.73,27.83,27.72,27.83,53731.0
2025-05-06 11:00:00,27.83,27.86,27.8,27.84,66498.0,27.83,27.86,27.8,27.84,66498.0
2025-05-06 11:30:00,27.84,27.84,27.71,27.71,57652.0,27.84,27.84,27.71,27.71,57652.0
2025-05-06 12:00:00,27.72,27.86,27.72,27.75,82556.0,27.72,27.86,27.72,27.75,82556.0
2025-05-06 12:30:00,27.75,27.78,27.67,27.68,37337.0,27.75,27.78,27.67,27.68,37337.0
2025-05-06 13:00:00,27.68,27.75,27.66,27.73,51616.0,27.68,27.75,27.66,27.73,51616.0
2025-05-06 13:30:00,27.73,27.76,27.66,27.68,42510.0,27.73,27.76,27.66,27.68,42510.0
2025-05-06 14:00:00,27.68,27.76,27.67,27.76,45794.0,27.68,27.76,27.67,27.76,45794.0
2025-05-06 14:30:00,27.76,27.81,27.75,27.8,60326.0,27.76,27.81,27.75,27.8,60326.0
2025-05-06 15:00:00,27.8,27.81,27.76,27.8,68506.0,27.8,27.81,27.76,27.8,68506.0
2025-05-06 15:30:00,27.8,27.82,27.73,27.73,469582.0,27.8,27.82,27.73,27.73,469582.0
2025-05-07 09:30:00,27.9,28.19,27.76,28.17,123455.0,27.9,28.19,27.76,28.17,123455.0
2025-05-07 10:00:00,28.17,28.19,28.02,28.18,172260.0,28.17,28.19,28.02,28.18,172260.0
2025-05-07 10:30:00,28.18,28.27,28.09,28.12,186428.0,28.18,28.27,28.09,28.12,186428.0
2025-05-07 11:00:00,28.12,28.14,28.02,28.12,92252.0,28.12,28.14,28.02,28.12,92252.0
2025-05-07 11:30:00,28.13,28.26,28.11,28.25,148020.0,28.13,28.26,28.11,28.25,148020.0
2025-05-07 12:00:00,28.25,28.25,28.11,28.12,66831.0,28.25,28.25,28.11,28.12,66831.0
2025-05-07 12:30:00,28.12,28.2,28.12,28.17,78361.0,28.12,28.2,28.12,28.17,78361.0
2025-05-07 13:00:00,28.17,28.2,28.09,28.11,126152.0,28.17,28.2,28.09,28.11,126152.0
2025-05-07 13:30:00,28.11,28.11,27.93,27.97,117237.0,28.11,28.11,27.93,27.97,117237.0
2025-05-07 14:00:00,27.97,28.02,27.84,27.94,151969.0,27.97,28.02,27.84,27.94,151969.0
2025-05-07 14:30:00,27.94,28.16,27.92,28.13,239972.0,27.94,28.16,27.92,28.13,239972.0
2025-05-07 15:00:00,28.12,28.12,27.9,27.91,208217.0,28.12,28.12,27.9,27.91,208217.0
2025-05-07 15:30:00,27.91,28.22,27.87,28.18,1127410.0,27.91,28.22,27.87,28.18,1127410.0
2025-05-08 09:30:00,28.27,28.45,28.19,28.39,114140.0,28.27,28.45,28.19,28.39,114140.0
2025-05-08 10:00:00,28.4,28.55,28.4,28.52,118118.0,28.4,28.55,28.4,28.52,118118.0
2025-05-08 10:30:00,28.52,28.56,28.34,28.36,158030.0,28.52,28.56,28.34,28.36,158030.0
2025-05-08 11:00:00,28.36,28.68,28.33,28.63,155308.0,28.36,28.68,28.33,28.63,155308.0
2025-05-08 11:30:00,28.62,28.76,28.59,28.61,101347.0,28.62,28.76,28.59,28.61,101347.0
2025-05-08 12:00:00,28.61,28.77,28.59,28.71,101313.0,28.61,28.77,28.59,28.71,101313.0
2025-05-08 12:30:00,28.71,28.82,28.7,28.8,51863.0,28.71,28.82,28.7,28.8,51863.0
2025-05-08 13:00:00,28.79,28.79,28.69,28.71,51394.0,28.79,28.79,28.69,28.71,51394.0
2025-05-08 13:30:00,28.71,28.78,28.65,28.73,123837.0,28.71,28.78,28.65,28.73,123837.0
2025-05-08 14:00:00,28.72,28.8,28.69,28.79,109825.0,28.72,28.8,28.69,28.79,109825.0
2025-05-08 14:30:00,28.79,28.8,28.64,28.66,239509.0,28.79,28.8,28.64,28.66,239509.0
2025-05-08 15:00:00,28.65,28.69,28.52,28.63,243491.0,28.65,28.69,28.52,28.63,243491.0
2025-05-08 15:30:00,28.62,28.66,28.45,28.48,592011.0,28.62,28.66,28.45,28.48,592011.0
2025-05-09 09:30:00,28.8,28.93,28.07,28.12,187845.0,28.8,28.93,28.07,28.12,187845.0
2025-05-09 10:00:00,28.1,28.12,27.89,27.93,171801.0,28.1,28.12,27.89,27.93,171801.0
2025-05-09 10:30:00,27.93,28.18,27.93,28.16,136827.0,27.93,28.18,27.93,28.16,136827.0
2025-05-09 11:00:00,28.15,28.2,28.11,28.16,71601.0,28.15,28.2,28.11,28.16,71601.0
2025-05-09 11:30:00,28.15,28.21,27.98,28.1,96552.0,28.15,28.21,27.98,28.1,96552.0
2025-05-09 12:00:00,28.1,28.1,27.97,28.03,224629.0,28.1,28.1,27.97,28.03,224629.0
2025-05-09 12:30:00,28.03,28.08,27.97,28.01,196886.0,28.03,28.08,27.97,28.01,196886.0
2025-05-09 13:00:00,28.0,28.1,27.97,28.05,233055.0,28.0,28.1,27.97,28.05,233055.0
2025-05-09 13:30:00,28.05,28.15,28.03,28.14,230059.0,28.05,28.15,28.03,28.14,230059.0
2025-05-09 14:00:00,28.15,28.2,28.03,28.03,141235.0,28.15,28.2,28.03,28.03,141235.0
2025-05-09 14:30:00,28.03,28.1,28.01,28.09,140719.0,28.03,28.1,28.01,28.09,140719.0
2025-05-09 15:00:00,28.09,28.18,28.05,28.08,245134.0,28.09,28.18,28.05,28.08,245134.0
2025-05-09 15:30:00,28.09,28.13,28.02,28.04,759450.0,28.09,28.13,28.02,28.04,759450.0
2025-05-12 09:30:00,28.78,28.78,28.25,28.31,153271.0,28.78,28.78,28.25,28.31,153271.0
2025-05-12 10:00:00,28.31,28.41,28.15,28.18,206569.0,28.31,28.41,28.15,28.18,206569.0
2025-05-12 10:30:00,28.19,28.24,28.09,28.09,196350.0,28.19,28.24,28.09,28.09,196350.0
2025-05-12 11:00:00,28.08,28.18,28.04,28.13,136222.0,28.08,28.18,28.04,28.13,136222.0
2025-05-12 11:30:00,28.13,28.16,28.07,28.08,102801.0,28.13,28.16,28.07,28.08,102801.0
2025-05-12 12:00:00,28.08,28.15,28.06,28.11,92931.0,28.08,28.15,28.06,28.11,92931.0
2025-05-12 12:30:00,28.11,28.2,28.1,28.18,99447.0,28.11,28.2,28.1,28.18,99447.0
2025-05-12 13:00:00,28.18,28.26,28.13,28.14,156670.0,28.18,28.26,28.13,28.14,156670.0
2025-05-12 13:30:00,28.14,28.17,28.1,28.16,97212.0,28.14,28.17,28.1,28.16,97212.0
2025-05-12 14:00:00,28.16,28.25,28.15,28.24,107099.0,28.16,28.25,28.15,28.24,107099.0
2025-05-12 14:30:00,28.24,28.27,28.18,28.2,133684.0,28.24,28.27,28.18,28.2,133684.0
2025-05-12 15:00:00,28.2,28.25,28.18,28.21,206758.0,28.2,28.25,28.18,28.21,206758.0
2025-05-12 15:30:00,28.22,28.3,28.15,28.29,753683.0,28.22,28.3,28.15,28.29,753683.0
2025-05-13 09:30:00,28.08,28.47,27.99,28.32,206145.0,28.08,28.47,27.99,28.32,206145.0
2025-05-13 10:00:00,28.33,28.56,28.32,28.46,83929.0,28.33,28.56,28.32,28.46,83929.0
2025-05-13 10:30:00,28.46,28.57,28.46,28.54,63686.0,28.46,28.57,28.46,28.54,63686.0
2025-05-13 11:00:00,28.53,28.66,28.51,28.65,62705.0,28.53,28.66,28.51,28.65,62705.0
2025-05-13 11:30:00,28.65,28.67,28.59,28.61,79247.0,28.65,28.67,28.59,28.61,79247.0
2025-05-13 12:00:00,28.6,28.61,28.47,28.48,73938.0,28.6,28.61,28.47,28.48,73938.0
2025-05-13 12:30:00,28.48,28.58,28.44,28.5,76512.0,28.48,28.58,28.44,28.5,76512.0
2025-05-13 13:00:00,28.5,28.52,28.45,28.51,125556.0,28.5,28.52,28.45,28.51,125556.0
2025-05-13 13:30:00,28.51,28.55,28.42,28.43,95205.0,28.51,28.55,28.42,28.43,95205.0
2025-05-13 14:00:00,28.43,28.46,28.4,28.43,49471.0,28.43,28.46,28.4,28.43,49471.0
2025-05-13 14:30:00,28.43,28.45,28.4,28.4,58255.0,28.43,28.45,28.4,28.4,58255.0
2025-05-13 15:00:00,28.4,28.42,28.32,28.33,149807.0,28.4,28.42,28.32,28.33,149807.0
2025-05-13 15:30:00,28.33,28.36,28.2,28.21,646794.0,28.33,28.36,28.2,28.21,646794.0
2025-05-14 09:30:00,28.17,28.38,28.06,28.18,281284.0,28.17,28.38,28.06,28.18,281284.0
2025-05-14 10:00:00,28.17,28.26,28.05,28.26,217774.0,28.17,28.26,28.05,28.26,217774.0
2025-05-14 10:30:00,28.26,28.33,28.24,28.3,122606.0,28.26,28.33,28.24,28.3,122606.0
2025-05-14 11:00:00,28.3,28.31,28.17,28.28,97949.0,28.3,28.31,28.17,28.28,97949.0
2025-05-14 11:30:00,28.27,28.27,28.23,28.24,63761.0,28.27,28.27,28.23,28.24,63761.0
2025-05-14 12:00:00,28.24,28.25,28.16,28.17,60189.0,28.24,28.25,28.16,28.17,60189.0
2025-05-14 12:30:00,28.16,28.22,28.13,28.17,57801.0,28.16,28.22,28.13,28.17,57801.0
2025-05-14 13:00:00,28.17,28.19,28.1,28.13,56636.0,28.17,28.19,28.1,28.13,56636.0
2025-05-14 13:30:00,28.13,28.19,28.11,28.16,76283.0,28.13,28.19,28.11,28.16,76283.0
2025-05-14 14:00:00,28.16,28.18,28.1,28.11,58298.0,28.16,28.18,28.1,28.11,58298.0
2025-05-14 14:30:00,28.11,28.21,28.11,28.19,113089.0,28.11,28.21,28.11,28.19,113089.0
2025-05-14 15:00:00,28.19,28.27,28.17,28.24,120266.0,28.19,28.27,28.17,28.24,120266.0
2025-05-14 15:30:00,28.23,28.34,28.22,28.28,494483.0,28.23,28.34,28.22,28.28,494483.0
2025-05-15 09:30:00,28.24,28.4,28.15,28.3,108586.0,28.24,28.4,28.15,28.3,108586.0
2025-05-15 10:00:00,28.31,28.38,28.29,28.31,57340.0,28.31,28.38,28.29,28.31,57340.0
2025-05-15 10:30:00,28.32,28.36,28.29,28.36,39624.0,28.32,28.36,28.29,28.36,39624.0
2025-05-15 11:00:00,28.36,28.41,28.34,28.4,37519.0,28.36,28.41,28.34,28.4,37519.0
2025-05-15 11:30:00,28.4,28.47,28.36,28.37,163823.0,28.4,28.47,28.36,28.37,163823.0
2025-05-15 12:00:00,28.37,28.4,28.27,28.28,47985.0,28.37,28.4,28.27,28.28,47985.0
2025-05-15 12:30:00,28.27,28.28,28.08,28.11,122101.0,28.27,28.28,28.08,28.11,122101.0
2025-05-15 13:00:00,28.11,28.22,28.1,28.19,69163.0,28.11,28.22,28.1,28.19,69163.0
2025-05-15 13:30:00,28.19,28.22,28.15,28.16,66440.0,28.19,28.22,28.15,28.16,66440.0
2025-05-15 14:00:00,28.15,28.17,28.11,28.12,68610.0,28.15,28.17,28.11,28.12,68610.0
2025-05-15 14:30:00,28.12,28.18,28.12,28.17,63938.0,28.12,28.18,28.12,28.17,63938.0
2025-05-15 15:00:00,28.17,28.19,28.07,28.11,190996.0,28.17,28.19,28.07,28.11,190996.0
2025-05-15 15:30:00,28.11,28.19,28.1,28.16,630446.0,28.11,28.19,28.1,28.16,630446.0
2025-05-16 09:30:00,28.15,28.22,27.92,28.14,271597.0,28.15,28.22,27.92,28.14,271597.0
2025-05-16 10:00:00,28.14,28.21,28.11,28.16,87576.0,28.14,28.21,28.11,28.16,87576.0
2025-05-16 10:30:00,28.16,28.21,28.12,28.21,51673.0,28.16,28.21,28.12,28.21,51673.0
2025-05-16 11:00:00,28.21,28.26,28.11,28.12,56018.0,28.21,28.26,28.11,28.12,56018.0
2025-05-16 11:30:00,28.12,28.19,28.11,28.19,40627.0,28.12,28.19,28.11,28.19,40627.0
2025-05-16 12:00:00,28.19,28.26,28.18,28.23,64621.0,28.19,28.26,28.18,28.23,64621.0
2025-05-16 12:30:00,28.23,28.29,28.23,28.26,49466.0,28.23,28.29,28.23,28.26,49466.0
2025-05-16 13:00:00,28.25,28.31,28.24,28.27,53797.0,28.25,28.31,28.24,28.27,53797.0
2025-05-16 13:30:00,28.27,28.3,28.24,28.24,75115.0,28.27,28.3,28.24,28.24,75115.0
2025-05-16 14:00:00,28.24,28.33,28.23,28.3,78595.0,28.24,28.33,28.23,28.3,78595.0
2025-05-16 14:30:00,28.3,28.33,28.28,28.3,79626.0,28.3,28.33,28.28,28.3,79626.0
2025-05-16 15:00:00,28.3,28.32,28.28,28.3,106587.0,28.3,28.32,28.28,28.3,106587.0
2025-05-16 15:30:00,28.3,28.38,28.29,28.34,644158.0,28.3,28.38,28.29,28.34,644158.0
2025-05-19 09:30:00,28.15,28.26,28.05,28.19,100284.0,28.15,28.26,28.05,28.19,100284.0
2025-05-19 10:00:00,28.2,28.28,28.15,28.16,98334.0,28.2,28.28,28.15,28.16,98334.0
2025-05-19 10:30:00,28.17,28.22,28.14,28.14,70760.0,28.17,28.22,28.14,28.14,70760.0
2025-05-19 11:00:00,28.14,28.22,28.14,28.16,51697.0,28.14,28.22,28.14,28.16,51697.0
2025-05-19 11:30:00,28.17,28.24,28.17,28.19,59921.0,28.17,28.24,28.17,28.19,59921.0
2025-05-19 12:00:00,28.2,28.24,28.19,28.24,55083.0,28.2,28.24,28.19,28.24,55083.0
2025-05-19 12:30:00,28.23,28.27,28.2,28.26,42193.0,28.23,28.27,28.2,28.26,42193.0
2025-05-19 13:00:00,28.26,28.3,28.25,28.3,110495.0,28.26,28.3,28.25,28.3,110495.0
2025-05-19 13:30:00,28.3,28.35,28.28,28.3,59512.0,28.3,28.35,28.28,28.3,59512.0
2025-05-19 14:00:00,28.3,28.34,28.28,28.29,76690.0,28.3,28.34,28.28,28.29,76690.0
2025-05-19 14:30:00,28.28,28.33,28.28,28.3,78238.0,28.28,28.33,28.28,28.3,78238.0
2025-05-19 15:00:00,28.3,28.31,28.15,28.16,116572.0,28.3,28.31,28.15,28.16,116572.0
2025-05-19 15:30:00,28.17,28.34,28.16,28.34,469123.0,28.17,28.34,28.16,28.34,469123.0
2025-05-20 09:30:00,28.25,28.34,28.19,28.29,98765.0,28.25,28.34,28.19,28.29,98765.0
2025-05-20 10:00:00,28.3,28.35,28.29,28.32,52180.0,28.3,28.35,28.29,28.32,52180.0
2025-05-20 10:30:00,28.33,28.37,28.29,28.31,39204.0,28.33,28.37,28.29,28.31,39204.0
2025-05-20 11:00:00,28.3,28.39,28.29,28.37,58230.0,28.3,28.39,28.29,28.37,58230.0
2025-05-20 11:30:00,28.37,28.37,28.29,28.33,30001.0,28.37,28.37,28.29,28.33,30001.0
2025-05-20 12:00:00,28.33,28.33,28.27,28.29,36047.0,28.33,28.33,28.27,28.29,36047.0
2025-05-20 12:30:00,28.28,28.28,28.24,28.27,46631.0,28.28,28.28,28.24,28.27,46631.0
2025-05-20 13:00:00,28.27,28.3,28.25,28.27,96604.0,28.27,28.3,28.25,28.27,96604.0
2025-05-20 13:30:00,28.26,28.29,28.23,28.27,57983.0,28.26,28.29,28.23,28.27,57983.0
2025-05-20 14:00:00,28.27,28.28,28.17,28.18,60765.0,28.27,28.28,28.17,28.18,60765.0
2025-05-20 14:30:00,28.18,28.24,28.18,28.21,67706.0,28.18,28.24,28.18,28.21,67706.0
2025-05-20 15:00:00,28.21,28.22,28.16,28.21,104651.0,28.21,28.22,28.16,28.21,104651.0
2025-05-20 15:30:00,28.21,28.34,28.21,28.33,523420.0,28.21,28.34,28.21,28.33,523420.0
2025-05-21 09:30:00,28.14,28.17,28.05,28.07,70307.0,28.14,28.17,28.05,28.07,70307.0
2025-05-21 10:00:00,28.07,28.26,28.07,28.22,190050.0,28.07,28.26,28.07,28.22,190050.0
2025-05-21 10:30:00,28.22,28.35,28.2,28.34,59954.0,28.22,28.35,28.2,28.34,59954.0
2025-05-21 11:00:00,28.34,28.36,28.29,28.32,70187.0,28.34,28.36,28.29,28.32,70187.0
2025-05-21 11:30:00,28.32,28.33,28.2,28.21,98922.0,28.32,28.33,28.2,28.21,98922.0
2025-05-21 12:00:00,28.2,28.27,28.19,28.26,49642.0,28.2,28.27,28.19,28.26,49642.0
2025-05-21 12:30:00,28.26,28.3,28.22,28.27,71803.0,28.26,28.3,28.22,28.27,71803.0
2025-05-21 13:00:00,28.27,28.27,27.99,28.0,87602.0,28.27,28.27,27.99,28.0,87602.0
2025-05-21 13:30:00,28.0,28.13,27.96,28.08,96166.0,28.0,28.13,27.96,28.08,96166.0
2025-05-21 14:00:00,28.08,28.1,28.01,28.05,102657.0,28.08,28.1,28.01,28.05,102657.0
2025-05-21 14:30:00,28.05,28.09,27.98,27.99,142701.0,28.05,28.09,27.98,27.99,142701.0
2025-05-21 15:00:00,27.99,28.01,27.93,27.95,119674.0,27.99,28.01,27.93,27.95,119674.0
2025-05-21 15:30:00,27.95,28.03,27.93,27.93,354564.0,27.95,28.03,27.93,27.93,354564.0
2025-05-22 09:30:00,27.94,28.37,27.82,27.88,96248.0,27.94,28.37,27.82,27.88,96248.0
2025-05-22 10:00:00,27.88,27.91,27.75,27.76,157991.0,27.88,27.91,27.75,27.76,157991.0
2025-05-22 10:30:00,27.75,27.78,27.68,27.76,104595.0,27.75,27.78,27.68,27.76,104595.0
2025-05-22 11:00:00,27.75,27.78,27.66,27.67,55771.0,27.75,27.78,27.66,27.67,55771.0
2025-05-22 11:30:00,27.66,27.75,27.65,27.71,47617.0,27.66,27.75,27.65,27.71,47617.0
2025-05-22 12:00:00,27.71,27.77,27.69,27.71,54404.0,27.71,27.77,27.69,27.71,54404.0
2025-05-22 12:30:00,27.71,27.72,27.62,27.63,46544.0,27.71,27.72,27.62,27.63,46544.0
2025-05-22 13:00:00,27.63,27.74,27.61,27.73,71098.0,27.63,27.74,27.61,27.73,71098.0
2025-05-22 13:30:00,27.73,27.77,27.71,27.75,74137.0,27.73,27.77,27.71,27.75,74137.0
2025-05-22 14:00:00,27.75,27.79,27.73,27.74,67005.0,27.75,27.79,27.73,27.74,67005.0
2025-05-22 14:30:00,27.74,27.76,27.7,27.76,95260.0,27.74,27.76,27.7,27.76,95260.0
2025-05-22 15:00:00,27.76,27.81,27.75,27.79,90685.0,27.76,27.81,27.75,27.79,90685.0
2025-05-22 15:30:00,27.8,27.8,27.63,27.64,342667.0,27.8,27.8,27.63,27.64,342667.0
2025-05-23 09:30:00,27.34,27.72,27.24,27.42,109954.0,27.34,27.72,27.24,27.42,109954.0
2025-05-23 10:00:00,27.42,27.6,27.39,27.49,277401.0,27.42,27.6,27.39,27.49,277401.0
2025-05-23 10:30:00,27.49,27.59,27.46,27.49,61682.0,27.49,27.59,27.46,27.49,61682.0
2025-05-23 11:00:00,27.49,27.64,27.48,27.63,118814.0,27.49,27.64,27.48,27.63,118814.0
2025-05-23 11:30:00,27.63,27.72,27.62,27.7,92205.0,27.63,27.72,27.62,27.7,92205.0
2025-05-23 12:00:00,27.7,27.77,27.68,27.74,130891.0,27.7,27.77,27.68,27.74,130891.0
2025-05-23 12:30:00,27.74,27.81,27.71,27.8,105154.0,27.74,27.81,27.71,27.8,105154.0
2025-05-23 13:00:00,27.8,27.91,27.79,27.91,153166.0,27.8,27.91,27.79,27.91,153166.0
2025-05-23 13:30:00,27.9,27.95,27.87,27.94,157221.0,27.9,27.95,27.87,27.94,157221.0
2025-05-23 14:00:00,27.93,27.98,27.92,27.95,118582.0,27.93,27.98,27.92,27.95,118582.0
2025-05-23 14:30:00,27.96,27.98,27.92,27.96,95138.0,27.96,27.98,27.92,27.96,95138.0
2025-05-23 15:00:00,27.96,27.99,27.91,27.94,116593.0,27.96,27.99,27.91,27.94,116593.0
2025-05-23 15:30:00,27.94,27.97,27.86,27.88,583367.0,27.94,27.97,27.86,27.88,583367.0
2025-05-27 09:30:00,28.27,28.27,27.96,28.09,142768.0,28.27,28.27,27.96,28.09,142768.0
2025-05-27 10:00:00,28.1,28.25,28.06,28.18,164256.0,28.1,28.25,28.06,28.18,164256.0
2025-05-27 10:30:00,28.19,28.23,28.13,28.18,781908.0,28.19,28.23,28.13,28.18,781908.0
2025-05-27 11:00:00,28.18,28.25,28.17,28.22,103967.0,28.18,28.25,28.17,28.22,103967.0
2025-05-27 11:30:00,28.23,28.24,28.19,28.21,85356.0,28.23,28.24,28.19,28.21,85356.0
2025-05-27 12:00:00,28.21,28.25,28.19,28.23,84124.0,28.21,28.25,28.19,28.23,84124.0
2025-05-27 12:30:00,28.23,28.3,28.22,28.25,97762.0,28.23,28.3,28.22,28.25,97762.0
2025-05-27 13:00:00,28.25,28.25,28.05,28.09,797544.0,28.25,28.25,28.05,28.09,797544.0
2025-05-27 13:30:00,28.09,28.22,28.08,28.2,151167.0,28.09,28.22,28.08,28.2,151167.0
2025-05-27 14:00:00,28.21,28.22,28.16,28.21,301508.0,28.21,28.22,28.16,28.21,301508.0
2025-05-27 14:30:00,28.21,28.22,28.15,28.19,255815.0,28.21,28.22,28.15,28.19,255815.0
2025-05-27 15:00:00,28.18,28.2,28.15,28.15,165148.0,28.18,28.2,28.15,28.15,165148.0
2025-05-27 15:30:00,28.14,28.25,28.13,28.25,528241.0,28.14,28.25,28.13,28.25,528241.0
2025-05-28 09:30:00,28.16,28.32,28.12,28.19,145641.0,28.16,28.32,28.12,28.19,145641.0
2025-05-28 10:00:00,28.19,28.25,28.14,28.18,80879.0,28.19,28.25,28.14,28.18,80879.0
2025-05-28 10:30:00,28.17,28.22,28.16,28.2,36155.0,28.17,28.22,28.16,28.2,36155.0
2025-05-28 11:00:00,28.2,28.26,28.17,28.24,79352.0,28.2,28.26,28.17,28.24,79352.0
2025-05-28 11:30:00,28.23,28.31,28.19,28.28,57370.0,28.23,28.31,28.19,28.28,57370.0
2025-05-28 12:00:00,28.29,28.39,28.29,28.38,109763.0,28.29,28.39,28.29,28.38,109763.0
2025-05-28 12:30:00,28.39,28.41,28.35,28.39,76771.0,28.39,28.41,28.35,28.39,76771.0
2025-05-28 13:00:00,28.39,28.42,28.36,28.4,76812.0,28.39,28.42,28.36,28.4,76812.0
2025-05-28 13:30:00,28.4,28.43,28.36,28.41,82552.0,28.4,28.43,28.36,28.41,82552.0
2025-05-28 14:00:00,28.41,28.5,28.4,28.5,133364.0,28.41,28.5,28.4,28.5,133364.0
2025-05-28 14:30:00,28.5,28.52,28.39,28.48,111259.0,28.5,28.52,28.39,28.48,111259.0
2025-05-28 15:00:00,28.48,28.51,28.42,28.43,87461.0,28.48,28.51,28.42,28.43,87461.0
2025-05-28 15:30:00,28.43,28.44,28.28,28.33,497733.0,28.43,28.44,28.28,28.33,497733.0
2025-05-29 09:30:00,28.34,28.43,28.19,28.35,121962.0,28.34,28.43,28.19,28.35,121962.0
2025-05-29 10:00:00,28.35,28.4,28.28,28.31,70311.0,28.35,28.4,28.28,28.31,70311.0
2025-05-29 10:30:00,28.32,28.32,28.22,28.26,58930.0,28.32,28.32,28.22,28.26,58930.0
2025-05-29 11:00:00,28.26,28.29,28.18,28.22,116893.0,28.26,28.29,28.18,28.22,116893.0
2025-05-29 11:30:00,28.22,28.22,28.0,28.03,142054.0,28.22,28.22,28.0,28.03,142054.0
2025-05-29 12:00:00,28.03,28.16,27.99,28.14,133716.0,28.03,28.16,27.99,28.14,133716.0
2025-05-29 12:30:00,28.14,28.17,28.09,28.17,53427.0,28.14,28.17,28.09,28.17,53427.0
2025-05-29 13:00:00,28.16,28.19,28.1,28.11,61201.0,28.16,28.19,28.1,28.11,61201.0
2025-05-29 13:30:00,28.11,28.2,28.1,28.17,67844.0,28.11,28.2,28.1,28.17,67844.0
2025-05-29 14:00:00,28.18,28.24,28.16,28.21,66627.0,28.18,28.24,28.16,28.21,66627.0
2025-05-29 14:30:00,28.21,28.25,28.18,28.2,78003.0,28.21,28.25,28.18,28.2,78003.0
2025-05-29 15:00:00,28.21,28.32,28.21,28.29,89891.0,28.21,28.32,28.21,28.29,89891.0
2025-05-29 15:30:00,28.29,28.4,28.28,28.39,438182.0,28.29,28.4,28.28,28.39,438182.0
2025-05-30 09:30:00,28.28,28.28,28.13,28.18,61468.0,28.28,28.28,28.13,28.18,61468.0
2025-05-30 10:00:00,28.18,28.33,28.13,28.13,346361.0,28.18,28.33,28.13,28.13,346361.0
2025-05-30 10:30:00,28.14,28.19,28.08,28.09,180228.0,28.14,28.19,28.08,28.09,180228.0
2025-05-30 11:00:00,28.09,28.14,28.06,28.1,96404.0,28.09,28.14,28.06,28.1,96404.0
2025-05-30 11:30:00,28.09,28.12,28.03,28.1,110341.0,28.09,28.12,28.03,28.1,110341.0
2025-05-30 12:00:00,28.11,28.16,28.0,28.03,74031.0,28.11,28.16,28.0,28.03,74031.0
2025-05-30 12:30:00,28.03,28.06,27.97,28.01,82886.0,28.03,28.06,27.97,28.01,82886.0
2025-05-30 13:00:00,28.0,28.08,28.0,28.07,54954.0,28.0,28.08,28.0,28.07,54954.0
2025-05-30 13:30:00,28.07,28.09,28.04,28.05,69259.0,28.07,28.09,28.04,28.05,69259.0
2025-05-30 14:00:00,28.05,28.11,28.03,28.07,139175.0,28.05,28.11,28.03,28.07,139175.0
2025-05-30 14:30:00,28.07,28.12,28.03,28.12,147249.0,28.07,28.12,28.03,28.12,147249.0
2025-05-30 15:00:00,28.12,28.31,28.11,28.31,284884.0,28.12,28.31,28.11,28.31,284884.0
2025-05-30 15:30:00,28.31,28.35,28.17,28.22,954335.0,28.31,28.35,28.17,28.22,954335.0
2025-06-02 09:30:00,28.06,28.15,27.88,27.91,235559.0,28.06,28.15,27.88,27.91,235559.0
2025-06-02 10:00:00,27.9,27.91,27.83,27.88,88648.0,27.9,27.91,27.83,27.88,88648.0
2025-06-02 10:30:00,27.87,27.98,27.82,27.95,96088.0,27.87,27.98,27.82,27.95,96088.0
2025-06-02 11:00:00,27.95,27.95,27.74,27.77,169172.0,27.95,27.95,27.74,27.77,169172.0
2025-06-02 11:30:00,27.77,27.85,27.7,27.84,93280.0,27.77,27.85,27.7,27.84,93280.0
2025-06-02 12:00:00,27.84,27.91,27.83,27.91,83048.0,27.84,27.91,27.83,27.91,83048.0
2025-06-02 12:30:00,27.91,27.99,27.9,27.98,63758.0,27.91,27.99,27.9,27.98,63758.0
2025-06-02 13:00:00,27.98,28.04,27.98,28.04,81717.0,27.98,28.04,27.98,28.04,81717.0
2025-06-02 13:30:00,28.04,28.05,27.97,28.02,87590.0,28.04,28.05,27.97,28.02,87590.0
2025-06-02 14:00:00,28.02,28.12,28.01,28.08,88778.0,28.02,28.12,28.01,28.08,88778.0
2025-06-02 14:30:00,28.09,28.13,28.06,28.11,108587.0,28.09,28.13,28.06,28.11,108587.0
2025-06-02 15:00:00,28.11,28.14,28.05,28.14,119028.0,28.11,28.14,28.05,28.14,119028.0
2025-06-02 15:30:00,28.14,28.14,28.02,28.09,623084.0,28.14,28.14,28.02,28.09,623084.0
2025-06-03 09:30:00,27.9,28.08,27.88,27.95,136484.0,27.9,28.08,27.88,27.95,136484.0
2025-06-03 10:00:00,27.95,27.97,27.82,27.94,146220.0,27.95,27.97,27.82,27.94,146220.0
2025-06-03 10:30:00,27.94,27.96,27.86,27.89,95706.0,27.94,27.96,27.86,27.89,95706.0
2025-06-03 11:00:00,27.89,27.94,27.87,27.92,79389.0,27.89,27.94,27.87,27.92,79389.0
2025-06-03 11:30:00,27.92,27.98,27.85,27.98,222517.0,27.92,27.98,27.85,27.98,222517.0
2025-06-03 12:00:00,27.98,28.03,27.91,28.02,144971.0,27.98,28.03,27.91,28.02,144971.0
2025-06-03 12:30:00,28.01,28.05,27.99,28.0,100810.0,28.01,28.05,27.99,28.0,100810.0
2025-06-03 13:00:00,27.99,28.0,27.95,27.96,78172.0,27.99,28.0,27.95,27.96,78172.0
2025-06-03 13:30:00,27.96,27.97,27.92,27.93,81215.0,27.96,27.97,27.92,27.93,81215.0
2025-06-03 14:00:00,27.94,27.97,27.89,27.96,88284.0,27.94,27.97,27.89,27.96,88284.0
2025-06-03 14:30:00,27.96,27.97,27.91,27.95,135958.0,27.96,27.97,27.91,27.95,135958.0
2025-06-03 15:00:00,27.95,27.98,27.93,27.95,94447.0,27.95,27.98,27.93,27.95,94447.0
2025-06-03 15:30:00,27.94,27.98,27.89,27.95,530983.0,27.94,27.98,27.89,27.95,530983.0
2025-06-04 09:30:00,27.87,28.04,27.7,27.82,86078.0,27.87,28.04,27.7,27.82,86078.0
2025-06-04 10:00:00,27.81,27.91,27.74,27.88,144536.0,27.81,27.91,27.74,27.88,144536.0
2025-06-04 10:30:00,27.88,27.91,27.85,27.86,55555.0,27.88,27.91,27.85,27.86,55555.0
2025-06-04 11:00:00,27.86,27.96,27.85,27.91,57044.0,27.86,27.96,27.85,27.91,57044.0
2025-06-04 11:30:00,27.9,27.97,27.89,27.95,56747.0,27.9,27.97,27.89,27.95,56747.0
2025-06-04 12:00:00,27.94,27.97,27.89,27.91,38026.0,27.94,27.97,27.89,27.91,38026.0
2025-06-04 12:30:00,27.9,27.94,27.84,27.84,75143.0,27.9,27.94,27.84,27.84,75143.0
2025-06-04 13:00:00,27.85,27.9,27.83,27.87,75600.0,27.85,27.9,27.83,27.87,75600.0
2025-06-04 13:30:00,27.88,27.92,27.87,27.91,63271.0,27.88,27.92,27.87,27.91,63271.0
2025-06-04 14:00:00,27.91,27.96,27.9,27.95,55339.0,27.91,27.96,27.9,27.95,55339.0
2025-06-04 14:30:00,27.95,27.98,27.93,27.97,67037.0,27.95,27.98,27.93,27.97,67037.0
2025-06-04 15:00:00,27.96,27.99,27.93,27.96,105614.0,27.96,27.99,27.93,27.96,105614.0
2025-06-04 15:30:00,27.96,27.97,27.81,27.86,547342.0,27.96,27.97,27.81,27.86,547342.0
2025-06-05 09:30:00,27.9,28.04,27.85,27.89,63632.0,27.9,28.04,27.85,27.89,63632.0
2025-06-05 10:00:00,27.88,27.98,27.86,27.97,59326.0,27.88,27.98,27.86,27.97,59326.0
2025-06-05 10:30:00,27.98,28.04,27.89,28.0,68284.0,27.98,28.04,27.89,28.0,68284.0
2025-06-05 11:00:00,28.0,28.0,27.92,27.93,47784.0,28.0,28.0,27.92,27.93,47784.0
2025-06-05 11:30:00,27.93,27.96,27.92,27.96,29688.0,27.93,27.96,27.92,27.96,29688.0
2025-06-05 12:00:00,27.96,28.02,27.94,27.99,44416.0,27.96,28.02,27.94,27.99,44416.0
2025-06-05 12:30:00,27.99,27.99,27.84,27.89,49551.0,27.99,27.99,27.84,27.89,49551.0
2025-06-05 13:00:00,27.89,27.99,27.88,27.99,41245.0,27.89,27.99,27.88,27.99,41245.0
2025-06-05 13:30:00,27.99,28.04,27.93,27.93,239323.0,27.99,28.04,27.93,27.93,239323.0
2025-06-05 14:00:00,27.94,27.94,27.8,27.89,79827.0,27.94,27.94,27.8,27.89,79827.0
2025-06-05 14:30:00,27.89,27.94,27.88,27.89,75987.0,27.89,27.94,27.88,27.89,75987.0
2025-06-05 15:00:00,27.89,27.92,27.75,27.81,97660.0,27.89,27.92,27.75,27.81,97660.0
2025-06-05 15:30:00,27.82,27.92,27.82,27.86,455540.0,27.82,27.92,27.82,27.86,455540.0
2025-06-06 09:30:00,28.07,28.13,27.63,27.76,162332.0,28.07,28.13,27.63,27.76,162332.0
2025-06-06 10:00:00,27.76,27.89,27.7,27.84,121750.0,27.76,27.89,27.7,27.84,121750.0
2025-06-06 10:30:00,27.84,27.88,27.79,27.8,146159.0,27.84,27.88,27.79,27.8,146159.0
2025-06-06 11:00:00,27.8,27.84,27.72,27.78,91622.0,27.8,27.84,27.72,27.78,91622.0
2025-06-06 11:30:00,27.78,27.82,27.71,27.72,212156.0,27.78,27.82,27.71,27.72,212156.0
2025-06-06 12:00:00,27.73,27.76,27.68,27.71,273218.0,27.73,27.76,27.68,27.71,273218.0
2025-06-06 12:30:00,27.71,27.73,27.62,27.66,87635.0,27.71,27.73,27.62,27.66,87635.0
2025-06-06 13:00:00,27.66,27.72,27.63,27.71,67489.0,27.66,27.72,27.63,27.71,67489.0
2025-06-06 13:30:00,27.71,27.73,27.7,27.71,47311.0,27.71,27.73,27.7,27.71,47311.0
2025-06-06 14:00:00,27.72,27.78,27.72,27.77,48284.0,27.72,27.78,27.72,27.77,48284.0
2025-06-06 14:30:00,27.77,27.82,27.77,27.8,81341.0,27.77,27.82,27.77,27.8,81341.0
2025-06-06 15:00:00,27.8,27.82,27.78,27.79,133846.0,27.8,27.82,27.78,27.79,133846.0
2025-06-06 15:30:00,27.79,27.87,27.77,27.8,542415.0,27.79,27.87,27.77,27.8,542415.0
2025-06-09 09:30:00,27.78,27.83,27.65,27.67,53330.0,27.78,27.83,27.65,27.67,53330.0
2025-06-09 10:00:00,27.66,27.69,27.57,27.59,103263.0,27.66,27.69,27.57,27.59,103263.0
2025-06-09 10:30:00,27.6,27.65,27.53,27.6,102018.0,27.6,27.65,27.53,27.6,102018.0
2025-06-09 11:00:00,27.61,27.61,27.55,27.58,54404.0,27.61,27.61,27.55,27.58,54404.0
2025-06-09 11:30:00,27.58,27.66,27.57,27.66,64997.0,27.58,27.66,27.57,27.66,64997.0
2025-06-09 12:00:00,27.66,27.66,27.58,27.64,98446.0,27.66,27.66,27.58,27.64,98446.0
2025-06-09 12:30:00,27.64,27.68,27.61,27.62,59232.0,27.64,27.68,27.61,27.62,59232.0
2025-06-09 13:00:00,27.62,27.67,27.61,27.67,50338.0,27.62,27.67,27.61,27.67,50338.0
2025-06-09 13:30:00,27.67,27.7,27.65,27.68,33577.0,27.67,27.7,27.65,27.68,33577.0
2025-06-09 14:00:00,27.68,27.75,27.66,27.74,56792.0,27.68,27.75,27.66,27.74,56792.0
2025-06-09 14:30:00,27.74,27.82,27.73,27.81,71035.0,27.74,27.82,27.73,27.81,71035.0
2025-06-09 15:00:00,27.81,27.87,27.8,27.83,166684.0,27.81,27.87,27.8,27.83,166684.0
2025-06-09 15:30:00,27.82,27.83,27.73,27.76,452998.0,27.82,27.83,27.73,27.76,452998.0
2025-06-10 09:30:00,27.76,27.85,27.68,27.85,78299.0,27.76,27.85,27.68,27.85,78299.0
2025-06-10 10:00:00,27.85,27.89,27.8,27.87,87412.0,27.85,27.89,27.8,27.87,87412.0
2025-06-10 10:30:00,27.87,27.94,27.84,27.88,57889.0,27.87,27.94,27.84,27.88,57889.0
2025-06-10 11:00:00,27.89,27.97,27.88,27.96,56056.0,27.89,27.97,27.88,27.96,56056.0
2025-06-10 11:30:00,27.97,28.0,27.86,27.96,268802.0,27.97,28.0,27.86,27.96,268802.0
2025-06-10 12:00:00,27.97,28.02,27.94,27.99,35991.0,27.97,28.02,27.94,27.99,35991.0
2025-06-10 12:30:00,27.99,28.01,27.98,27.99,34545.0,27.99,28.01,27.98,27.99,34545.0
2025-06-10 13:00:00,28.0,28.0,27.9,27.92,48076.0,28.0,28.0,27.9,27.92,48076.0
2025-06-10 13:30:00,27.92,27.93,27.82,27.84,42627.0,27.92,27.93,27.82,27.84,42627.0
2025-06-10 14:00:00,27.84,27.88,27.8,27.87,61694.0,27.84,27.88,27.8,27.87,61694.0
2025-06-10 14:30:00,27.87,27.94,27.87,27.92,78383.0,27.87,27.94,27.87,27.92,78383.0
2025-06-10 15:00:00,27.92,27.94,27.87,27.91,72701.0,27.92,27.94,27.87,27.91,72701.0
2025-06-10 15:30:00,27.9,27.96,27.85,27.96,326993.0,27.9,27.96,27.85,27.96,326993.0
2025-06-11 09:30:00,28.01,28.09,27.83,27.96,105834.0,28.01,28.09,27.83,27.96,105834.0
2025-06-11 10:00:00,27.96,28.06,27.95,28.05,44249.0,27.96,28.06,27.95,28.05,44249.0
2025-06-11 10:30:00,28.05,28.07,28.0,28.02,54753.0,28.05,28.07,28.0,28.02,54753.0
2025-06-11 11:00:00,28.02,28.05,27.98,28.01,43649.0,28.02,28.05,27.98,28.01,43649.0
2025-06-11 11:30:00,28.01,28.03,27.95,27.99,33827.0,28.01,28.03,27.95,27.99,33827.0
2025-06-11 12:00:00,27.99,28.0,27.92,27.96,34053.0,27.99,28.0,27.92,27.96,34053.0
2025-06-11 12:30:00,27.96,27.97,27.9,27.93,45254.0,27.96,27.97,27.9,27.93,45254.0
2025-06-11 13:00:00,27.93,27.95,27.9,27.92,49862.0,27.93,27.95,27.9,27.92,49862.0
2025-06-11 13:30:00,27.92,27.93,27.85,27.86,71414.0,27.92,27.93,27.85,27.86,71414.0
2025-06-11 14:00:00,27.86,27.88,27.74,27.8,84745.0,27.86,27.88,27.74,27.8,84745.0
2025-06-11 14:30:00,27.8,27.88,27.78,27.81,79494.0,27.8,27.88,27.78,27.81,79494.0
2025-06-11 15:00:00,27.8,27.82,27.76,27.8,124746.0,27.8,27.82,27.76,27.8,124746.0
2025-06-11 15:30:00,27.79,27.9,27.75,27.87,420598.0,27.79,27.9,27.75,27.87,420598.0
2025-06-12 09:30:00,27.74,27.88,27.72,27.77,75837.0,27.74,27.88,27.72,27.77,75837.0
2025-06-12 10:00:00,27.77,27.87,27.73,27.86,58364.0,27.77,27.87,27.73,27.86,58364.0
2025-06-12 10:30:00,27.86,27.87,27.78,27.79,55805.0,27.86,27.87,27.78,27.79,55805.0
2025-06-12 11:00:00,27.79,27.81,27.72,27.76,71190.0,27.79,27.81,27.72,27.76,71190.0
2025-06-12 11:30:00,27.76,27.76,27.72,27.74,37796.0,27.76,27.76,27.72,27.74,37796.0
2025-06-12 12:00:00,27.74,27.75,27.67,27.71,40122.0,27.74,27.75,27.67,27.71,40122.0
2025-06-12 12:30:00,27.71,27.71,27.62,27.64,38462.0,27.71,27.71,27.62,27.64,38462.0
2025-06-12 13:00:00,27.64,27.69,27.6,27.61,47636.0,27.64,27.69,27.6,27.61,47636.0
2025-06-12 13:30:00,27.62,27.66,27.61,27.63,49740.0,27.62,27.66,27.61,27.63,49740.0
2025-06-12 14:00:00,27.63,27.69,27.62,27.68,46923.0,27.63,27.69,27.62,27.68,46923.0
2025-06-12 14:30:00,27.68,27.7,27.66,27.69,47058.0,27.68,27.7,27.66,27.69,47058.0
2025-06-12 15:00:00,27.69,27.69,27.6,27.63,52963.0,27.69,27.69,27.6,27.63,52963.0
2025-06-12 15:30:00,27.63,27.69,27.56,27.68,394604.0,27.63,27.69,27.56,27.68,394604.0
2025-06-13 09:30:00,27.47,27.47,27.25,27.29,79009.0,27.47,27.47,27.25,27.29,79009.0
2025-06-13 10:00:00,27.29,27.53,27.29,27.43,97492.0,27.29,27.53,27.29,27.43,97492.0
2025-06-13 10:30:00,27.43,27.47,27.39,27.45,79969.0,27.43,27.47,27.39,27.45,79969.0
2025-06-13 11:00:00,27.45,27.49,27.42,27.46,75157.0,27.45,27.49,27.42,27.46,75157.0
2025-06-13 11:30:00,27.46,27.52,27.46,27.5,80843.0,27.46,27.52,27.46,27.5,80843.0
2025-06-13 12:00:00,27.49,27.53,27.46,27.46,64686.0,27.49,27.53,27.46,27.46,64686.0
2025-06-13 12:30:00,27.47,27.51,27.45,27.51,54380.0,27.47,27.51,27.45,27.51,54380.0
2025-06-13 13:00:00,27.5,27.51,27.41,27.42,60803.0,27.5,27.51,27.41,27.42,60803.0
2025-06-13 13:30:00,27.41,27.44,27.39,27.4,57727.0,27.41,27.44,27.39,27.4,57727.0
2025-06-13 14:00:00,27.41,27.47,27.39,27.39,89800.0,27.41,27.47,27.39,27.39,89800.0
2025-06-13 14:30:00,27.39,27.41,27.33,27.39,126433.0,27.39,27.41,27.33,27.39,126433.0
2025-06-13 15:00:00,27.39,27.41,27.35,27.36,159050.0,27.39,27.41,27.35,27.36,159050.0
2025-06-13 15:30:00,27.36,27.44,27.35,27.44,570918.0,27.36,27.44,27.35,27.44,570918.0
2025-06-16 09:30:00,27.56,27.88,27.56,27.87,148981.0,27.56,27.88,27.56,27.87,148981.0
2025-06-16 10:00:00,27.87,27.96,27.84,27.95,81811.0,27.87,27.96,27.84,27.95,81811.0
2025-06-16 10:30:00,27.95,27.99,27.87,27.99,92876.0,27.95,27.99,27.87,27.99,92876.0
2025-06-16 11:00:00,27.99,28.02,27.94,27.98,86800.0,27.99,28.02,27.94,27.98,86800.0
2025-06-16 11:30:00,27.98,28.06,27.97,28.02,64605.0,27.98,28.06,27.97,28.02,64605.0
2025-06-16 12:00:00,28.02,28.1,28.02,28.05,68760.0,28.02,28.1,28.02,28.05,68760.0
2025-06-16 12:30:00,28.06,28.11,28.05,28.11,52256.0,28.06,28.11,28.05,28.11,52256.0
2025-06-16 13:00:00,28.11,28.2,28.1,28.18,73423.0,28.11,28.2,28.1,28.18,73423.0
2025-06-16 13:30:00,28.19,28.23,28.17,28.18,57454.0,28.19,28.23,28.17,28.18,57454.0
2025-06-16 14:00:00,28.18,28.23,28.17,28.21,70585.0,28.18,28.23,28.17,28.21,70585.0
2025-06-16 14:30:00,28.21,28.23,28.18,28.23,75619.0,28.21,28.23,28.18,28.23,75619.0
2025-06-16 15:00:00,28.23,28.26,28.2,28.21,123410.0,28.23,28.26,28.2,28.21,123410.0
2025-06-16 15:30:00,28.21,28.28,28.16,28.25,523922.0,28.21,28.28,28.16,28.25,523922.0
2025-06-17 09:30:00,28.19,28.28,28.03,28.05,147938.0,28.19,28.28,28.03,28.05,147938.0
2025-06-17 10:00:00,28.05,28.09,27.97,28.07,73560.0,28.05,28.09,27.97,28.07,73560.0
2025-06-17 10:30:00,28.07,28.13,28.01,28.05,81336.0,28.07,28.13,28.01,28.05,81336.0
2025-06-17 11:00:00,28.04,28.1,28.0,28.04,59078.0,28.04,28.1,28.0,28.04,59078.0
2025-06-17 11:30:00,28.04,28.09,27.94,27.94,102392.0,28.04,28.09,27.94,27.94,102392.0
2025-06-17 12:00:00,27.95,27.99,27.93,27.96,115009.0,27.95,27.99,27.93,27.96,115009.0
2025-06-17 12:30:00,27.96,27.98,27.84,27.84,120967.0,27.96,27.98,27.84,27.84,120967.0
2025-06-17 13:00:00,27.84,27.88,27.78,27.79,52875.0,27.84,27.88,27.78,27.79,52875.0
2025-06-17 13:30:00,27.79,27.83,27.61,27.64,102983.0,27.79,27.83,27.61,27.64,102983.0
2025-06-17 14:00:00,27.64,27.71,27.61,27.69,64424.0,27.64,27.71,27.61,27.69,64424.0
2025-06-17 14:30:00,27.69,27.72,27.65,27.71,49873.0,27.69,27.72,27.65,27.71,49873.0
2025-06-17 15:00:00,27.71,27.76,27.67,27.75,76031.0,27.71,27.76,27.67,27.75,76031.0
2025-06-17 15:30:00,27.74,27.8,27.7,27.76,505706.0,27.74,27.8,27.7,27.76,505706.0
2025-06-18 09:30:00,27.75,27.8,27.61,27.79,118201.0,27.75,27.8,27.61,27.79,118201.0
2025-06-18 10:00:00,27.78,27.99,27.75,27.96,87848.0,27.78,27.99,27.75,27.96,87848.0
2025-06-18 10:30:00,27.98,28.04,27.98,28.02,38851.0,27.98,28.04,27.98,28.02,38851.0
2025-06-18 11:00:00,28.01,28.03,27.94,27.96,35742.0,28.01,28.03,27.94,27.96,35742.0
2025-06-18 11:30:00,27.97,28.05,27.96,28.01,40166.0,27.97,28.05,27.96,28.01,40166.0
2025-06-18 12:00:00,28.02,28.07,28.01,28.07,34438.0,28.02,28.07,28.01,28.07,34438.0
2025-06-18 12:30:00,28.06,28.1,28.05,28.06,42224.0,28.06,28.1,28.05,28.06,42224.0
2025-06-18 13:00:00,28.07,28.11,28.05,28.08,40312.0,28.07,28.11,28.05,28.08,40312.0
2025-06-18 13:30:00,28.09,28.17,28.06,28.12,49350.0,28.09,28.17,28.06,28.12,49350.0
2025-06-18 14:00:00,28.13,28.22,28.1,28.2,82261.0,28.13,28.22,28.1,28.2,82261.0
2025-06-18 14:30:00,28.2,28.26,28.06,28.07,79084.0,28.2,28.26,28.06,28.07,79084.0
2025-06-18 15:00:00,28.07,28.14,28.0,28.01,92789.0,28.07,28.14,28.0,28.01,92789.0
2025-06-18 15:30:00,28.01,28.12,28.0,28.07,422881.0,28.01,28.12,28.0,28.07,422881.0
2025-06-20 09:30:00,28.43,28.62,28.16,28.23,2104626.0,28.43,28.62,28.16,28.23,2104626.0
2025-06-20 10:00:00,28.23,28.37,28.18,28.29,177059.0,28.23,28.37,28.18,28.29,177059.0
2025-06-20 10:30:00,28.28,28.37,28.22,28.29,146575.0,28.28,28.37,28.22,28.29,146575.0
2025-06-20 11:00:00,28.28,28.39,28.25,28.36,109638.0,28.28,28.39,28.25,28.36,109638.0
2025-06-20 11:30:00,28.36,28.42,28.33,28.34,103533.0,28.36,28.42,28.33,28.34,103533.0
2025-06-20 12:00:00,28.34,28.37,28.3,28.34,95483.0,28.34,28.37,28.3,28.34,95483.0
2025-06-20 12:30:00,28.33,28.39,28.32,28.38,139890.0,28.33,28.39,28.32,28.38,139890.0
2025-06-20 13:00:00,28.38,28.41,28.29,28.3,179718.0,28.38,28.41,28.29,28.3,179718.0
2025-06-20 13:30:00,28.29,28.31,28.24,28.28,170303.0,28.29,28.31,28.24,28.28,170303.0
2025-06-20 14:00:00,28.27,28.35,28.25,28.33,133094.0,28.27,28.35,28.25,28.33,133094.0
2025-06-20 14:30:00,28.33,28.34,28.26,28.28,165821.0,28.33,28.34,28.26,28.28,165821.0
2025-06-20 15:00:00,28.28,28.33,28.24,28.25,261588.0,28.28,28.33,28.24,28.25,261588.0
2025-06-20 15:30:00,28.25,28.38,28.19,28.35,847262.0,28.25,28.38,28.19,28.35,847262.0