date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-16 09:30:00,29.43,29.55,29.28,29.36,1674600.0,24.3805,24.4799,24.2562,24.3225,1674600.0
2012-07-16 10:00:00,29.36,29.51,29.31,29.5,964600.0,24.3225,24.4467,24.2811,24.4385,964600.0
2012-07-16 10:30:00,29.51,29.58,29.51,29.55,884500.0,24.4467,24.5047,24.4467,24.4799,884500.0
2012-07-16 11:00:00,29.55,29.75,29.51,29.67,1784400.0,24.4799,24.6456,24.4467,24.5793,1784400.0
2012-07-16 11:30:00,29.66,29.74,29.61,29.7,1380300.0,24.571,24.6373,24.5296,24.6041,1380300.0
2012-07-16 12:00:00,29.69,29.73,29.54,29.55,1221700.0,24.5959,24.629,24.4716,24.4799,1221700.0
2012-07-16 12:30:00,29.54,29.56,29.38,29.49,1208100.0,24.4716,24.4882,24.339,24.4302,1208100.0
2012-07-16 13:00:00,29.5,29.52,29.4,29.5,1108900.0,24.4385,24.455,24.3556,24.4385,1108900.0
2012-07-16 13:30:00,29.5,29.61,29.49,29.56,743300.0,24.4385,24.5296,24.4302,24.4882,743300.0
2012-07-16 14:00:00,29.56,29.65,29.55,29.62,667900.0,24.4882,24.5627,24.4799,24.5379,667900.0
2012-07-16 14:30:00,29.62,29.63,29.48,29.51,1002900.0,24.5379,24.5462,24.4219,24.4467,1002900.0
2012-07-16 15:00:00,29.5,29.57,29.47,29.55,1065200.0,24.4385,24.4964,24.4136,24.4799,1065200.0
2012-07-16 15:30:00,29.55,29.55,29.43,29.52,1684500.0,24.4799,24.4799,24.3805,24.455,1684500.0
2012-07-17 09:30:00,29.73,29.88,29.61,29.87,2006500.0,24.629,24.7533,24.5296,24.745,2006500.0
2012-07-17 10:00:00,29.87,29.89,29.57,29.61,2119800.0,24.745,24.7615,24.4964,24.5296,2119800.0
2012-07-17 10:30:00,29.61,29.62,29.37,29.45,2095300.0,24.5296,24.5379,24.3308,24.397,2095300.0
2012-07-17 11:00:00,29.46,29.63,29.43,29.57,1531000.0,24.4053,24.5462,24.3805,24.4964,1531000.0
2012-07-17 11:30:00,29.56,29.79,29.52,29.79,1331700.0,24.4882,24.6787,24.455,24.6787,1331700.0
2012-07-17 12:00:00,29.79,29.97,29.79,29.93,1583800.0,24.6787,24.8278,24.6787,24.7947,1583800.0
2012-07-17 12:30:00,29.94,29.97,29.83,29.86,891400.0,24.803,24.8278,24.7118,24.7367,891400.0
2012-07-17 13:00:00,29.85,29.98,29.83,29.95,1278100.0,24.7284,24.8361,24.7118,24.8113,1278100.0
2012-07-17 13:30:00,29.95,29.98,29.89,29.92,773500.0,24.8113,24.8361,24.7615,24.7864,773500.0
2012-07-17 14:00:00,29.92,29.99,29.91,29.98,1286300.0,24.7864,24.8444,24.7781,24.8361,1286300.0
2012-07-17 14:30:00,29.98,30.05,29.96,30.04,3246200.0,24.8361,24.8941,24.8195,24.8858,3246200.0
2012-07-17 15:00:00,30.04,30.04,29.87,29.89,1485300.0,24.8858,24.8858,24.745,24.7615,1485300.0
2012-07-17 15:30:00,29.89,29.95,29.81,29.92,2700000.0,24.7615,24.8113,24.6953,24.7864,2700000.0
2012-07-18 09:30:00,29.84,30.48,29.82,30.45,3461700.0,24.7201,25.2503,24.7036,25.2255,3461700.0
2012-07-18 10:00:00,30.45,30.59,30.4,30.58,3188400.0,25.2255,25.3414,25.184,25.3332,3188400.0
2012-07-18 10:30:00,30.58,30.6,30.48,30.5,2417800.0,25.3332,25.3497,25.2503,25.2669,2417800.0
2012-07-18 11:00:00,30.5,30.53,30.48,30.52,1278000.0,25.2669,25.2917,25.2503,25.2835,1278000.0
2012-07-18 11:30:00,30.52,30.64,30.52,30.59,1247900.0,25.2835,25.3829,25.2835,25.3414,1247900.0
2012-07-18 12:00:00,30.6,30.76,30.59,30.68,1189500.0,25.3497,25.4823,25.3414,25.416,1189500.0
2012-07-18 12:30:00,30.68,30.72,30.61,30.64,743000.0,25.416,25.4491,25.358,25.3829,743000.0
2012-07-18 13:00:00,30.64,30.73,30.61,30.62,1154200.0,25.3829,25.4574,25.358,25.3663,1154200.0
2012-07-18 13:30:00,30.62,30.65,30.51,30.54,1771400.0,25.3663,25.3911,25.2752,25.3,1771400.0
2012-07-18 14:00:00,30.54,30.58,30.49,30.54,1274200.0,25.3,25.3332,25.2586,25.3,1274200.0
2012-07-18 14:30:00,30.54,30.55,30.4,30.48,1322200.0,25.3,25.3083,25.184,25.2503,1322200.0
2012-07-18 15:00:00,30.47,30.53,30.45,30.49,1488400.0,25.242,25.2917,25.2255,25.2586,1488400.0
2012-07-18 15:30:00,30.48,30.54,30.43,30.49,2993800.0,25.2503,25.3,25.2089,25.2586,2993800.0
2012-07-19 09:30:00,30.61,31.11,30.56,30.97,4071900.0,25.358,25.7722,25.3166,25.6562,4071900.0
2012-07-19 10:00:00,30.97,31.0,30.82,30.94,2822300.0,25.6562,25.6811,25.532,25.6314,2822300.0
2012-07-19 10:30:00,30.94,30.98,30.73,30.95,2636900.0,25.6314,25.6645,25.4574,25.6397,2636900.0
2012-07-19 11:00:00,30.96,31.0,30.8,30.86,1154900.0,25.648,25.6811,25.5154,25.5651,1154900.0
2012-07-19 11:30:00,30.86,30.87,30.71,30.74,1693600.0,25.5651,25.5734,25.4409,25.4657,1693600.0
2012-07-19 12:00:00,30.74,30.92,30.72,30.87,1211600.0,25.4657,25.6148,25.4491,25.5734,1211600.0
2012-07-19 12:30:00,30.87,30.89,30.73,30.77,979900.0,25.5734,25.59,25.4574,25.4906,979900.0
2012-07-19 13:00:00,30.77,30.84,30.75,30.78,821200.0,25.4906,25.5485,25.474,25.4988,821200.0
2012-07-19 13:30:00,30.78,30.82,30.63,30.7,1805200.0,25.4988,25.532,25.3746,25.4326,1805200.0
2012-07-19 14:00:00,30.7,30.85,30.7,30.79,1063600.0,25.4326,25.5568,25.4326,25.5071,1063600.0
2012-07-19 14:30:00,30.78,30.85,30.76,30.84,1046300.0,25.4988,25.5568,25.4823,25.5485,1046300.0
2012-07-19 15:00:00,30.84,30.86,30.76,30.76,1538200.0,25.5485,25.5651,25.4823,25.4823,1538200.0
2012-07-19 15:30:00,30.76,30.96,30.75,30.87,3339400.0,25.4823,25.648,25.474,25.5734,3339400.0
2012-07-20 09:30:00,30.66,30.83,30.44,30.46,5855500.0,25.3994,25.5403,25.2172,25.2337,5855500.0
2012-07-20 10:00:00,30.46,30.58,30.42,30.49,1740400.0,25.2337,25.3332,25.2006,25.2586,1740400.0
2012-07-20 10:30:00,30.5,30.52,30.32,30.44,1576900.0,25.2669,25.2835,25.1178,25.2172,1576900.0
2012-07-20 11:00:00,30.44,30.51,30.33,30.42,1349400.0,25.2172,25.2752,25.1261,25.2006,1349400.0
2012-07-20 11:30:00,30.42,30.43,30.24,30.32,1293100.0,25.2006,25.2089,25.0515,25.1178,1293100.0
2012-07-20 12:00:00,30.33,30.35,30.25,30.32,799700.0,25.1261,25.1426,25.0598,25.1178,799700.0
2012-07-20 12:30:00,30.32,30.35,30.27,30.33,599800.0,25.1178,25.1426,25.0763,25.1261,599800.0
2012-07-20 13:00:00,30.33,30.35,30.22,30.27,634900.0,25.1261,25.1426,25.0349,25.0763,634900.0
2012-07-20 13:30:00,30.26,30.33,30.25,30.3,839200.0,25.0681,25.1261,25.0598,25.1012,839200.0
2012-07-20 14:00:00,30.3,30.33,30.23,30.29,850600.0,25.1012,25.1261,25.0432,25.0929,850600.0
2012-07-20 14:30:00,30.29,30.3,30.22,30.22,616800.0,25.0929,25.1012,25.0349,25.0349,616800.0
2012-07-20 15:00:00,30.22,30.28,30.2,30.24,1126900.0,25.0349,25.0846,25.0184,25.0515,1126900.0
2012-07-20 15:30:00,30.24,30.25,30.1,30.11,4118100.0,25.0515,25.0598,24.9355,24.9438,4118100.0
2012-07-23 09:30:00,29.53,29.56,29.11,29.44,3570200.0,24.4633,24.4882,24.1154,24.3888,3570200.0
2012-07-23 10:00:00,29.44,29.49,29.33,29.33,1861900.0,24.3888,24.4302,24.2976,24.2976,1861900.0
2012-07-23 10:30:00,29.33,29.45,29.28,29.29,1902000.0,24.2976,24.397,24.2562,24.2645,1902000.0
2012-07-23 11:00:00,29.3,29.47,29.3,29.43,1717000.0,24.2728,24.4136,24.2728,24.3805,1717000.0
2012-07-23 11:30:00,29.44,29.46,29.28,29.42,1824500.0,24.3888,24.4053,24.2562,24.3722,1824500.0
2012-07-23 12:00:00,29.43,29.46,29.36,29.4,1078600.0,24.3805,24.4053,24.3225,24.3556,1078600.0
2012-07-23 12:30:00,29.4,29.59,29.36,29.59,1614100.0,24.3556,24.513,24.3225,24.513,1614100.0
2012-07-23 13:00:00,29.59,29.66,29.54,29.63,686100.0,24.513,24.571,24.4716,24.5462,686100.0
2012-07-23 13:30:00,29.63,29.7,29.61,29.61,1002800.0,24.5462,24.6041,24.5296,24.5296,1002800.0
2012-07-23 14:00:00,29.62,29.65,29.54,29.57,1010800.0,24.5379,24.5627,24.4716,24.4964,1010800.0
2012-07-23 14:30:00,29.57,29.58,29.5,29.54,790300.0,24.4964,24.5047,24.4385,24.4716,790300.0
2012-07-23 15:00:00,29.54,29.78,29.48,29.78,1174900.0,24.4716,24.6704,24.4219,24.6704,1174900.0
2012-07-23 15:30:00,29.78,29.8,29.62,29.63,2665800.0,24.6704,24.687,24.5379,24.5462,2665800.0
2012-07-24 09:30:00,29.59,29.67,29.53,29.57,2046100.0,24.513,24.5793,24.4633,24.4964,2046100.0
2012-07-24 10:00:00,29.57,29.59,29.31,29.36,1725800.0,24.4964,24.513,24.2811,24.3225,1725800.0
2012-07-24 10:30:00,29.37,29.48,29.33,29.4,1516900.0,24.3308,24.4219,24.2976,24.3556,1516900.0
2012-07-24 11:00:00,29.41,29.6,29.36,29.55,1210300.0,24.3639,24.5213,24.3225,24.4799,1210300.0
2012-07-24 11:30:00,29.55,29.57,29.41,29.43,975400.0,24.4799,24.4964,24.3639,24.3805,975400.0
2012-07-24 12:00:00,29.43,29.43,29.11,29.19,1838600.0,24.3805,24.3805,24.1154,24.1816,1838600.0
2012-07-24 12:30:00,29.2,29.24,29.19,29.22,951600.0,24.1899,24.2231,24.1816,24.2065,951600.0
2012-07-24 13:00:00,29.23,29.25,29.18,29.19,952500.0,24.2148,24.2314,24.1734,24.1816,952500.0
2012-07-24 13:30:00,29.19,29.29,29.15,29.24,1103700.0,24.1816,24.2645,24.1485,24.2231,1103700.0
2012-07-24 14:00:00,29.24,29.25,29.12,29.12,1149300.0,24.2231,24.2314,24.1237,24.1237,1149300.0
2012-07-24 14:30:00,29.12,29.18,29.07,29.17,2413600.0,24.1237,24.1734,24.0822,24.1651,2413600.0
2012-07-24 15:00:00,29.17,29.19,29.08,29.17,2081400.0,24.1651,24.1816,24.0905,24.1651,2081400.0
2012-07-24 15:30:00,29.17,29.36,29.12,29.34,4164900.0,24.1651,24.3225,24.1237,24.3059,4164900.0
2012-07-25 09:30:00,29.27,29.56,29.26,29.55,2718300.0,24.2479,24.4882,24.2396,24.4799,2718300.0
2012-07-25 10:00:00,29.55,29.55,29.24,29.31,2369300.0,24.4799,24.4799,24.2231,24.2811,2369300.0
2012-07-25 10:30:00,29.31,29.32,29.13,29.14,2184700.0,24.2811,24.2893,24.1319,24.1402,2184700.0
2012-07-25 11:00:00,29.14,29.39,29.12,29.35,1988800.0,24.1402,24.3473,24.1237,24.3142,1988800.0
2012-07-25 11:30:00,29.35,29.39,29.32,29.34,1555900.0,24.3142,24.3473,24.2893,24.3059,1555900.0
2012-07-25 12:00:00,29.34,29.37,29.25,29.26,788400.0,24.3059,24.3308,24.2314,24.2396,788400.0
2012-07-25 12:30:00,29.27,29.28,29.22,29.24,958400.0,24.2479,24.2562,24.2065,24.2231,958400.0
2012-07-25 13:00:00,29.24,29.38,29.24,29.37,1225500.0,24.2231,24.339,24.2231,24.3308,1225500.0
2012-07-25 13:30:00,29.37,29.46,29.34,29.44,1167300.0,24.3308,24.4053,24.3059,24.3888,1167300.0
2012-07-25 14:00:00,29.45,29.5,29.39,29.44,994000.0,24.397,24.4385,24.3473,24.3888,994000.0
2012-07-25 14:30:00,29.45,29.5,29.41,29.43,832500.0,24.397,24.4385,24.3639,24.3805,832500.0
2012-07-25 15:00:00,29.43,29.48,29.28,29.33,1207000.0,24.3805,24.4219,24.2562,24.2976,1207000.0
2012-07-25 15:30:00,29.33,29.34,29.21,29.29,2871300.0,24.2976,24.3059,24.1982,24.2645,2871300.0
2012-07-26 09:30:00,29.79,30.36,29.79,30.04,3853600.0,24.6787,25.1509,24.6787,24.8858,3853600.0
2012-07-26 10:00:00,30.04,30.15,29.94,30.04,2555800.0,24.8858,24.9769,24.803,24.8858,2555800.0
2012-07-26 10:30:00,30.04,30.1,29.84,29.95,2832400.0,24.8858,24.9355,24.7201,24.8113,2832400.0
2012-07-26 11:00:00,29.94,29.96,29.78,29.89,1596500.0,24.803,24.8195,24.6704,24.7615,1596500.0
2012-07-26 11:30:00,29.9,29.91,29.75,29.84,1707300.0,24.7698,24.7781,24.6456,24.7201,1707300.0
2012-07-26 12:00:00,29.84,29.86,29.77,29.84,1324400.0,24.7201,24.7367,24.6621,24.7201,1324400.0
2012-07-26 12:30:00,29.84,29.85,29.71,29.78,984000.0,24.7201,24.7284,24.6124,24.6704,984000.0
2012-07-26 13:00:00,29.78,29.86,29.77,29.82,1188700.0,24.6704,24.7367,24.6621,24.7036,1188700.0
2012-07-26 13:30:00,29.82,29.86,29.7,29.73,1230800.0,24.7036,24.7367,24.6041,24.629,1230800.0
2012-07-26 14:00:00,29.73,29.9,29.72,29.89,1069300.0,24.629,24.7698,24.6207,24.7615,1069300.0
2012-07-26 14:30:00,29.89,30.0,29.86,29.95,1234700.0,24.7615,24.8527,24.7367,24.8113,1234700.0
2012-07-26 15:00:00,29.95,30.06,29.95,30.04,1491100.0,24.8113,24.9024,24.8113,24.8858,1491100.0
2012-07-26 15:30:00,30.04,30.17,29.99,30.0,3668600.0,24.8858,24.9935,24.8444,24.8527,3668600.0
2012-07-27 09:30:00,30.3,30.35,30.04,30.24,2553400.0,25.1012,25.1426,24.8858,25.0515,2553400.0
2012-07-27 10:00:00,30.25,30.36,30.18,30.3,2006800.0,25.0598,25.1509,25.0018,25.1012,2006800.0
2012-07-27 10:30:00,30.31,30.43,30.3,30.38,1864300.0,25.1095,25.2089,25.1012,25.1675,1864300.0
2012-07-27 11:00:00,30.38,30.45,30.35,30.37,1498800.0,25.1675,25.2255,25.1426,25.1592,1498800.0
2012-07-27 11:30:00,30.37,30.45,30.34,30.42,1152700.0,25.1592,25.2255,25.1343,25.2006,1152700.0
2012-07-27 12:00:00,30.42,30.46,30.36,30.45,862800.0,25.2006,25.2337,25.1509,25.2255,862800.0
2012-07-27 12:30:00,30.45,30.5,30.41,30.45,1331100.0,25.2255,25.2669,25.1923,25.2255,1331100.0
2012-07-27 13:00:00,30.45,30.68,30.41,30.68,1457600.0,25.2255,25.416,25.1923,25.416,1457600.0
2012-07-27 13:30:00,30.68,30.84,30.63,30.64,1892800.0,25.416,25.5485,25.3746,25.3829,1892800.0
2012-07-27 14:00:00,30.64,30.7,30.58,30.65,1121300.0,25.3829,25.4326,25.3332,25.3911,1121300.0
2012-07-27 14:30:00,30.65,30.75,30.64,30.74,1274700.0,25.3911,25.474,25.3829,25.4657,1274700.0
2012-07-27 15:00:00,30.74,30.84,30.72,30.8,1237100.0,25.4657,25.5485,25.4491,25.5154,1237100.0
2012-07-27 15:30:00,30.8,30.84,30.67,30.77,3365300.0,25.5154,25.5485,25.4077,25.4906,3365300.0
2012-07-30 09:30:00,30.67,31.0,30.67,30.99,2265300.0,25.4077,25.6811,25.4077,25.6728,2265300.0
2012-07-30 10:00:00,30.99,31.0,30.79,30.91,1571100.0,25.6728,25.6811,25.5071,25.6065,1571100.0
2012-07-30 10:30:00,30.92,30.94,30.58,30.59,2661600.0,25.6148,25.6314,25.3332,25.3414,2661600.0
2012-07-30 11:00:00,30.6,30.72,30.58,30.61,1590700.0,25.3497,25.4491,25.3332,25.358,1590700.0
2012-07-30 11:30:00,30.61,30.62,30.5,30.54,1219100.0,25.358,25.3663,25.2669,25.3,1219100.0
2012-07-30 12:00:00,30.55,30.56,30.43,30.48,1063900.0,25.3083,25.3166,25.2089,25.2503,1063900.0
2012-07-30 12:30:00,30.49,30.6,30.42,30.52,785000.0,25.2586,25.3497,25.2006,25.2835,785000.0
2012-07-30 13:00:00,30.53,30.6,30.5,30.53,554800.0,25.2917,25.3497,25.2669,25.2917,554800.0
2012-07-30 13:30:00,30.53,30.58,30.48,30.52,648100.0,25.2917,25.3332,25.2503,25.2835,648100.0
2012-07-30 14:00:00,30.52,30.55,30.44,30.54,1403900.0,25.2835,25.3083,25.2172,25.3,1403900.0
2012-07-30 14:30:00,30.55,30.67,30.55,30.63,780500.0,25.3083,25.4077,25.3083,25.3746,780500.0
2012-07-30 15:00:00,30.63,30.64,30.48,30.54,1265000.0,25.3746,25.3829,25.2503,25.3,1265000.0
2012-07-30 15:30:00,30.54,30.58,30.4,30.58,3764700.0,25.3,25.3332,25.184,25.3332,3764700.0
2012-07-31 09:30:00,30.56,30.69,30.35,30.46,1765600.0,25.3166,25.4243,25.1426,25.2337,1765600.0
2012-07-31 10:00:00,30.47,30.52,30.3,30.46,1928600.0,25.242,25.2835,25.1012,25.2337,1928600.0
2012-07-31 10:30:00,30.46,30.59,30.34,30.44,1289800.0,25.2337,25.3414,25.1343,25.2172,1289800.0
2012-07-31 11:00:00,30.44,30.53,30.37,30.49,1670500.0,25.2172,25.2917,25.1592,25.2586,1670500.0
2012-07-31 11:30:00,30.49,30.52,30.44,30.51,717400.0,25.2586,25.2835,25.2172,25.2752,717400.0
2012-07-31 12:00:00,30.52,30.52,30.3,30.43,939800.0,25.2835,25.2835,25.1012,25.2089,939800.0
2012-07-31 12:30:00,30.43,30.47,30.37,30.39,799900.0,25.2089,25.242,25.1592,25.1758,799900.0
2012-07-31 13:00:00,30.4,30.5,30.36,30.48,821400.0,25.184,25.2669,25.1509,25.2503,821400.0
2012-07-31 13:30:00,30.49,30.49,30.4,30.42,554600.0,25.2586,25.2586,25.184,25.2006,554600.0
2012-07-31 14:00:00,30.42,30.51,30.41,30.48,982200.0,25.2006,25.2752,25.1923,25.2503,982200.0
2012-07-31 14:30:00,30.48,30.49,30.22,30.24,2707000.0,25.2503,25.2586,25.0349,25.0515,2707000.0
2012-07-31 15:00:00,30.25,30.3,30.22,30.24,1539000.0,25.0598,25.1012,25.0349,25.0515,1539000.0
2012-07-31 15:30:00,30.25,30.3,30.17,30.2,2568500.0,25.0598,25.1012,24.9935,25.0184,2568500.0
2012-08-01 09:30:00,30.34,30.44,30.11,30.34,1502200.0,25.1343,25.2172,24.9438,25.1343,1502200.0
2012-08-01 10:00:00,30.34,30.4,30.03,30.17,1603500.0,25.1343,25.184,24.8775,24.9935,1603500.0
2012-08-01 10:30:00,30.17,30.37,30.06,30.29,1296300.0,24.9935,25.1592,24.9024,25.0929,1296300.0
2012-08-01 11:00:00,30.29,30.34,30.2,30.27,984300.0,25.0929,25.1343,25.0184,25.0763,984300.0
2012-08-01 11:30:00,30.27,30.32,30.25,30.29,597300.0,25.0763,25.1178,25.0598,25.0929,597300.0
2012-08-01 12:00:00,30.29,30.47,30.28,30.45,639900.0,25.0929,25.242,25.0846,25.2255,639900.0
2012-08-01 12:30:00,30.46,30.49,30.42,30.48,586600.0,25.2337,25.2586,25.2006,25.2503,586600.0
2012-08-01 13:00:00,30.49,30.52,30.39,30.4,676100.0,25.2586,25.2835,25.1758,25.184,676100.0
2012-08-01 13:30:00,30.4,30.45,30.38,30.4,1270300.0,25.184,25.2255,25.1675,25.184,1270300.0
2012-08-01 14:00:00,30.4,30.43,30.15,30.39,1920700.0,25.184,25.2089,24.9769,25.1758,1920700.0
2012-08-01 14:30:00,30.39,30.39,30.24,30.34,1080400.0,25.1758,25.1758,25.0515,25.1343,1080400.0
2012-08-01 15:00:00,30.35,30.47,30.28,30.44,1125200.0,25.1426,25.242,25.0846,25.2172,1125200.0
2012-08-01 15:30:00,30.44,30.46,30.26,30.31,2464800.0,25.2172,25.2337,25.0681,25.1095,2464800.0
2012-08-02 09:30:00,29.92,30.21,29.77,30.17,2665400.0,24.7864,25.0266,24.6621,24.9935,2665400.0
2012-08-02 10:00:00,30.16,30.4,30.09,30.38,1686900.0,24.9852,25.184,24.9272,25.1675,1686900.0
2012-08-02 10:30:00,30.38,30.38,30.05,30.1,1300800.0,25.1675,25.1675,24.8941,24.9355,1300800.0
2012-08-02 11:00:00,30.1,30.17,30.02,30.09,1809300.0,24.9355,24.9935,24.8692,24.9272,1809300.0
2012-08-02 11:30:00,30.1,30.1,29.83,29.93,1657100.0,24.9355,24.9355,24.7118,24.7947,1657100.0
2012-08-02 12:00:00,29.93,29.99,29.86,29.88,702200.0,24.7947,24.8444,24.7367,24.7533,702200.0
2012-08-02 12:30:00,29.88,29.9,29.75,29.84,1097700.0,24.7533,24.7698,24.6456,24.7201,1097700.0
2012-08-02 13:00:00,29.84,29.87,29.76,29.78,766400.0,24.7201,24.745,24.6538,24.6704,766400.0
2012-08-02 13:30:00,29.79,29.86,29.77,29.79,880900.0,24.6787,24.7367,24.6621,24.6787,880900.0
2012-08-02 14:00:00,29.79,29.87,29.77,29.78,967700.0,24.6787,24.745,24.6621,24.6704,967700.0
2012-08-02 14:30:00,29.79,29.87,29.74,29.74,1725600.0,24.6787,24.745,24.6373,24.6373,1725600.0
2012-08-02 15:00:00,29.75,29.89,29.75,29.82,1321400.0,24.6456,24.7615,24.6456,24.7036,1321400.0
2012-08-02 15:30:00,29.82,29.97,29.82,29.91,2658300.0,24.7036,24.8278,24.7036,24.7781,2658300.0
2012-08-03 09:30:00,30.49,30.78,30.38,30.47,2449900.0,25.2586,25.4988,25.1675,25.242,2449900.0
2012-08-03 10:00:00,30.47,30.69,30.46,30.66,1563500.0,25.242,25.4243,25.2337,25.3994,1563500.0
2012-08-03 10:30:00,30.66,30.71,30.56,30.64,1483500.0,25.3994,25.4409,25.3166,25.3829,1483500.0
2012-08-03 11:00:00,30.64,30.7,30.57,30.68,1131700.0,25.3829,25.4326,25.3249,25.416,1131700.0
2012-08-03 11:30:00,30.69,30.78,30.68,30.76,778900.0,25.4243,25.4988,25.416,25.4823,778900.0
2012-08-03 12:00:00,30.76,30.8,30.75,30.78,727600.0,25.4823,25.5154,25.474,25.4988,727600.0
2012-08-03 12:30:00,30.78,30.8,30.74,30.75,610500.0,25.4988,25.5154,25.4657,25.474,610500.0
2012-08-03 13:00:00,30.76,30.83,30.76,30.83,599600.0,25.4823,25.5403,25.4823,25.5403,599600.0
2012-08-03 13:30:00,30.82,30.83,30.74,30.78,795400.0,25.532,25.5403,25.4657,25.4988,795400.0
2012-08-03 14:00:00,30.77,30.87,30.75,30.83,860000.0,25.4906,25.5734,25.474,25.5403,860000.0
2012-08-03 14:30:00,30.84,30.87,30.77,30.78,949200.0,25.5485,25.5734,25.4906,25.4988,949200.0
2012-08-03 15:00:00,30.79,30.83,30.74,30.75,1151500.0,25.5071,25.5403,25.4657,25.474,1151500.0
2012-08-03 15:30:00,30.76,30.77,30.62,30.71,3135800.0,25.4823,25.4906,25.3663,25.4409,3135800.0
2012-08-06 09:30:00,30.92,31.07,30.78,30.93,2322200.0,25.6148,25.7391,25.4988,25.6231,2322200.0
2012-08-06 10:00:00,30.93,31.08,30.93,31.08,1686300.0,25.6231,25.7474,25.6231,25.7474,1686300.0
2012-08-06 10:30:00,31.07,31.11,30.88,30.89,2532500.0,25.7391,25.7722,25.5817,25.59,2532500.0
2012-08-06 11:00:00,30.89,31.16,30.87,31.12,1298400.0,25.59,25.8136,25.5734,25.7805,1298400.0
2012-08-06 11:30:00,31.12,31.16,31.05,31.07,979100.0,25.7805,25.8136,25.7225,25.7391,979100.0
2012-08-06 12:00:00,31.07,31.11,31.03,31.07,852300.0,25.7391,25.7722,25.7059,25.7391,852300.0
2012-08-06 12:30:00,31.08,31.13,31.06,31.07,749100.0,25.7474,25.7888,25.7308,25.7391,749100.0
2012-08-06 13:00:00,31.07,31.11,31.03,31.08,722000.0,25.7391,25.7722,25.7059,25.7474,722000.0
2012-08-06 13:30:00,31.09,31.18,31.08,31.17,1224200.0,25.7557,25.8302,25.7474,25.8219,1224200.0
2012-08-06 14:00:00,31.17,31.23,31.15,31.23,897400.0,25.8219,25.8716,25.8054,25.8716,897400.0
2012-08-06 14:30:00,31.23,31.25,31.2,31.21,1395300.0,25.8716,25.8882,25.8468,25.8551,1395300.0
2012-08-06 15:00:00,31.21,31.25,31.12,31.14,914600.0,25.8551,25.8882,25.7805,25.7971,914600.0
2012-08-06 15:30:00,31.15,31.18,30.98,30.99,1939200.0,25.8054,25.8302,25.6645,25.6728,1939200.0
2012-08-07 09:30:00,31.22,31.39,31.15,31.36,2335400.0,25.8633,26.0042,25.8054,25.9793,2335400.0
2012-08-07 10:00:00,31.36,31.5,31.29,31.48,2389200.0,25.9793,26.0953,25.9213,26.0787,2389200.0
2012-08-07 10:30:00,31.47,31.55,31.47,31.54,1669700.0,26.0705,26.1367,26.0705,26.1284,1669700.0
2012-08-07 11:00:00,31.53,31.58,31.45,31.55,1731900.0,26.1202,26.1616,26.0539,26.1367,1731900.0
2012-08-07 11:30:00,31.54,31.7,31.54,31.64,1527400.0,26.1284,26.261,26.1284,26.2113,1527400.0
2012-08-07 12:00:00,31.63,31.68,31.6,31.67,1474700.0,26.203,26.2444,26.1781,26.2361,1474700.0
2012-08-07 12:30:00,31.67,31.69,31.55,31.57,1093600.0,26.2361,26.2527,26.1367,26.1533,1093600.0
2012-08-07 13:00:00,31.56,31.58,31.47,31.53,1051000.0,26.145,26.1616,26.0705,26.1202,1051000.0
2012-08-07 13:30:00,31.53,31.58,31.45,31.54,972600.0,26.1202,26.1616,26.0539,26.1284,972600.0
2012-08-07 14:00:00,31.53,31.56,31.49,31.5,785900.0,26.1202,26.145,26.087,26.0953,785900.0
2012-08-07 14:30:00,31.5,31.58,31.48,31.54,1122200.0,26.0953,26.1616,26.0787,26.1284,1122200.0
2012-08-07 15:00:00,31.54,31.56,31.46,31.5,1392900.0,26.1284,26.145,26.0622,26.0953,1392900.0
2012-08-07 15:30:00,31.51,31.56,31.44,31.49,2691900.0,26.1036,26.145,26.0456,26.087,2691900.0
2012-08-08 09:30:00,31.34,31.81,31.3,31.39,2760200.0,25.9628,26.3521,25.9296,26.0042,2760200.0
2012-08-08 10:00:00,31.39,31.43,31.29,31.31,1781800.0,26.0042,26.0373,25.9213,25.9379,1781800.0
2012-08-08 10:30:00,31.31,31.36,31.22,31.36,1344300.0,25.9379,25.9793,25.8633,25.9793,1344300.0
2012-08-08 11:00:00,31.37,31.45,31.29,31.44,1000100.0,25.9876,26.0539,25.9213,26.0456,1000100.0
2012-08-08 11:30:00,31.44,31.49,31.37,31.37,1016600.0,26.0456,26.087,25.9876,25.9876,1016600.0
2012-08-08 12:00:00,31.38,31.39,31.26,31.27,2238800.0,25.9959,26.0042,25.8965,25.9048,2238800.0
2012-08-08 12:30:00,31.27,31.28,31.07,31.21,2247900.0,25.9048,25.9131,25.7391,25.8551,2247900.0
2012-08-08 13:00:00,31.21,31.28,31.16,31.19,1349800.0,25.8551,25.9131,25.8136,25.8385,1349800.0
2012-08-08 13:30:00,31.19,31.25,31.17,31.2,1057300.0,25.8385,25.8882,25.8219,25.8468,1057300.0
2012-08-08 14:00:00,31.2,31.21,31.08,31.12,1309600.0,25.8468,25.8551,25.7474,25.7805,1309600.0
2012-08-08 14:30:00,31.12,31.23,31.1,31.19,1389200.0,25.7805,25.8716,25.7639,25.8385,1389200.0
2012-08-08 15:00:00,31.18,31.24,31.18,31.19,1236400.0,25.8302,25.8799,25.8302,25.8385,1236400.0
2012-08-08 15:30:00,31.18,31.19,31.1,31.15,2594900.0,25.8302,25.8385,25.7639,25.8054,2594900.0
2012-08-09 09:30:00,31.16,31.36,31.15,31.33,1757200.0,25.8136,25.9793,25.8054,25.9545,1757200.0
2012-08-09 10:00:00,31.32,31.46,31.32,31.4,1396500.0,25.9462,26.0622,25.9462,26.0125,1396500.0
2012-08-09 10:30:00,31.4,31.55,31.4,31.5,1252400.0,26.0125,26.1367,26.0125,26.0953,1252400.0
2012-08-09 11:00:00,31.5,31.5,31.33,31.34,822000.0,26.0953,26.0953,25.9545,25.9628,822000.0
2012-08-09 11:30:00,31.34,31.41,31.18,31.23,1117300.0,25.9628,26.0207,25.8302,25.8716,1117300.0
2012-08-09 12:00:00,31.23,31.28,31.18,31.22,702200.0,25.8716,25.9131,25.8302,25.8633,702200.0
2012-08-09 12:30:00,31.21,31.3,31.19,31.29,556100.0,25.8551,25.9296,25.8385,25.9213,556100.0
2012-08-09 13:00:00,31.3,31.32,31.26,31.29,611800.0,25.9296,25.9462,25.8965,25.9213,611800.0
2012-08-09 13:30:00,31.28,31.32,31.24,31.3,705700.0,25.9131,25.9462,25.8799,25.9296,705700.0
2012-08-09 14:00:00,31.3,31.31,31.25,31.31,708000.0,25.9296,25.9379,25.8882,25.9379,708000.0
2012-08-09 14:30:00,31.3,31.36,31.29,31.29,913600.0,25.9296,25.9793,25.9213,25.9213,913600.0
2012-08-09 15:00:00,31.3,31.37,31.26,31.34,732900.0,25.9296,25.9876,25.8965,25.9628,732900.0
2012-08-09 15:30:00,31.35,31.39,31.3,31.38,1992200.0,25.971,26.0042,25.9296,25.9959,1992200.0
2012-08-10 09:30:00,31.19,31.37,31.08,31.18,2098600.0,25.8385,25.9876,25.7474,25.8302,2098600.0
2012-08-10 10:00:00,31.19,31.36,31.16,31.28,1237600.0,25.8385,25.9793,25.8136,25.9131,1237600.0
2012-08-10 10:30:00,31.29,31.43,31.29,31.41,1065800.0,25.9213,26.0373,25.9213,26.0207,1065800.0
2012-08-10 11:00:00,31.42,31.45,31.3,31.38,1456100.0,26.029,26.0539,25.9296,25.9959,1456100.0
2012-08-10 11:30:00,31.39,31.45,31.34,31.41,626700.0,26.0042,26.0539,25.9628,26.0207,626700.0
2012-08-10 12:00:00,31.41,31.43,31.37,31.39,447000.0,26.0207,26.0373,25.9876,26.0042,447000.0
2012-08-10 12:30:00,31.39,31.43,31.34,31.43,684300.0,26.0042,26.0373,25.9628,26.0373,684300.0
2012-08-10 13:00:00,31.43,31.44,31.36,31.41,660500.0,26.0373,26.0456,25.9793,26.0207,660500.0
2012-08-10 13:30:00,31.4,31.47,31.38,31.43,580400.0,26.0125,26.0705,25.9959,26.0373,580400.0
2012-08-10 14:00:00,31.43,31.48,31.43,31.48,561000.0,26.0373,26.0787,26.0373,26.0787,561000.0
2012-08-10 14:30:00,31.48,31.5,31.44,31.48,741700.0,26.0787,26.0953,26.0456,26.0787,741700.0
2012-08-10 15:00:00,31.48,31.56,31.46,31.54,709700.0,26.0787,26.145,26.0622,26.1284,709700.0
2012-08-10 15:30:00,31.54,31.62,31.5,31.6,1977100.0,26.1284,26.1947,26.0953,26.1781,1977100.0
2012-08-13 09:30:00,31.5,31.55,31.35,31.42,1803200.0,26.0953,26.1367,25.971,26.029,1803200.0
2012-08-13 10:00:00,31.43,31.48,31.33,31.38,1258900.0,26.0373,26.0787,25.9545,25.9959,1258900.0
2012-08-13 10:30:00,31.38,31.38,31.26,31.28,876300.0,25.9959,25.9959,25.8965,25.9131,876300.0
2012-08-13 11:00:00,31.28,31.3,31.2,31.22,1482600.0,25.9131,25.9296,25.8468,25.8633,1482600.0
2012-08-13 11:30:00,31.23,31.34,31.2,31.32,720400.0,25.8716,25.9628,25.8468,25.9462,720400.0
2012-08-13 12:00:00,31.33,31.35,31.29,31.32,527700.0,25.9545,25.971,25.9213,25.9462,527700.0
2012-08-13 12:30:00,31.32,31.41,31.3,31.41,464600.0,25.9462,26.0207,25.9296,26.0207,464600.0
2012-08-13 13:00:00,31.41,31.43,31.33,31.35,576500.0,26.0207,26.0373,25.9545,25.971,576500.0
2012-08-13 13:30:00,31.36,31.37,31.31,31.32,667800.0,25.9793,25.9876,25.9379,25.9462,667800.0
2012-08-13 14:00:00,31.32,31.35,31.26,31.32,940000.0,25.9462,25.971,25.8965,25.9462,940000.0
2012-08-13 14:30:00,31.32,31.38,31.29,31.35,756100.0,25.9462,25.9959,25.9213,25.971,756100.0
2012-08-13 15:00:00,31.35,31.39,31.34,31.35,734500.0,25.971,26.0042,25.9628,25.971,734500.0
2012-08-13 15:30:00,31.35,31.39,31.3,31.38,2047300.0,25.971,26.0042,25.9296,25.9959,2047300.0
2012-08-14 09:30:00,31.5,31.63,31.3,31.56,1766800.0,26.0953,26.203,25.9296,26.145,1766800.0
2012-08-14 10:00:00,31.56,31.63,31.43,31.49,1348700.0,26.145,26.203,26.0373,26.087,1348700.0
2012-08-14 10:30:00,31.49,31.58,31.46,31.56,839200.0,26.087,26.1616,26.0622,26.145,839200.0
2012-08-14 11:00:00,31.56,31.57,31.51,31.57,575900.0,26.145,26.1533,26.1036,26.1533,575900.0
2012-08-14 11:30:00,31.57,31.6,31.48,31.5,667900.0,26.1533,26.1781,26.0787,26.0953,667900.0
2012-08-14 12:00:00,31.5,31.51,31.44,31.44,878200.0,26.0953,26.1036,26.0456,26.0456,878200.0
2012-08-14 12:30:00,31.45,31.45,31.25,31.4,927300.0,26.0539,26.0539,25.8882,26.0125,927300.0
2012-08-14 13:00:00,31.4,31.43,31.33,31.42,438600.0,26.0125,26.0373,25.9545,26.029,438600.0
2012-08-14 13:30:00,31.42,31.48,31.41,31.46,487600.0,26.029,26.0787,26.0207,26.0622,487600.0
2012-08-14 14:00:00,31.46,31.47,31.39,31.42,507800.0,26.0622,26.0705,26.0042,26.029,507800.0
2012-08-14 14:30:00,31.43,31.46,31.4,31.45,651100.0,26.0373,26.0622,26.0125,26.0539,651100.0
2012-08-14 15:00:00,31.45,31.45,31.34,31.37,772900.0,26.0539,26.0539,25.9628,25.9876,772900.0
2012-08-14 15:30:00,31.37,31.38,31.24,31.35,2738400.0,25.9876,25.9959,25.8799,25.971,2738400.0
2012-08-15 09:30:00,31.33,31.59,31.33,31.47,1881500.0,25.9545,26.1699,25.9545,26.0705,1881500.0
2012-08-15 10:00:00,31.47,31.5,31.42,31.45,833800.0,26.0705,26.0953,26.029,26.0539,833800.0
2012-08-15 10:30:00,31.46,31.6,31.46,31.54,1539600.0,26.0622,26.1781,26.0622,26.1284,1539600.0
2012-08-15 11:00:00,31.54,31.59,31.49,31.5,1357100.0,26.1284,26.1699,26.087,26.0953,1357100.0
2012-08-15 11:30:00,31.5,31.65,31.49,31.64,1198800.0,26.0953,26.2196,26.087,26.2113,1198800.0
2012-08-15 12:00:00,31.64,31.69,31.61,31.65,758500.0,26.2113,26.2527,26.1864,26.2196,758500.0
2012-08-15 12:30:00,31.64,31.68,31.62,31.67,462800.0,26.2113,26.2444,26.1947,26.2361,462800.0
2012-08-15 13:00:00,31.66,31.67,31.6,31.65,479200.0,26.2279,26.2361,26.1781,26.2196,479200.0
2012-08-15 13:30:00,31.64,31.65,31.57,31.59,1058300.0,26.2113,26.2196,26.1533,26.1699,1058300.0
2012-08-15 14:00:00,31.59,31.6,31.51,31.52,1219500.0,26.1699,26.1781,26.1036,26.1119,1219500.0
2012-08-15 14:30:00,31.53,31.61,31.48,31.56,1424700.0,26.1202,26.1864,26.0787,26.145,1424700.0
2012-08-15 15:00:00,31.56,31.62,31.55,31.58,746100.0,26.145,26.1947,26.1367,26.1616,746100.0
2012-08-15 15:30:00,31.58,31.6,31.53,31.54,1527000.0,26.1616,26.1781,26.1202,26.1284,1527000.0
2012-08-16 09:30:00,31.64,31.85,31.54,31.78,2261700.0,26.2113,26.3853,26.1284,26.3273,2261700.0
2012-08-16 10:00:00,31.78,31.8,31.67,31.78,1032200.0,26.3273,26.3438,26.2361,26.3273,1032200.0
2012-08-16 10:30:00,31.78,31.88,31.74,31.82,1336800.0,26.3273,26.4101,26.2941,26.3604,1336800.0
2012-08-16 11:00:00,31.83,31.86,31.78,31.83,920800.0,26.3687,26.3935,26.3273,26.3687,920800.0
2012-08-16 11:30:00,31.83,31.99,31.82,31.97,1650100.0,26.3687,26.5012,26.3604,26.4847,1650100.0
2012-08-16 12:00:00,31.97,32.0,31.96,31.98,1142700.0,26.4847,26.5095,26.4764,26.4929,1142700.0
2012-08-16 12:30:00,31.99,32.08,31.96,32.07,1461400.0,26.5012,26.5758,26.4764,26.5675,1461400.0
2012-08-16 13:00:00,32.07,32.09,32.03,32.06,978700.0,26.5675,26.5841,26.5344,26.5592,978700.0
2012-08-16 13:30:00,32.07,32.12,32.01,32.07,1091500.0,26.5675,26.6089,26.5178,26.5675,1091500.0
2012-08-16 14:00:00,32.07,32.16,32.05,32.16,1107300.0,26.5675,26.6421,26.5509,26.6421,1107300.0
2012-08-16 14:30:00,32.16,32.21,32.15,32.19,1333900.0,26.6421,26.6835,26.6338,26.6669,1333900.0
2012-08-16 15:00:00,32.19,32.2,32.12,32.12,1291100.0,26.6669,26.6752,26.6089,26.6089,1291100.0
2012-08-16 15:30:00,32.12,32.12,32.02,32.04,3062100.0,26.6089,26.6089,26.5261,26.5427,3062100.0
2012-08-17 09:30:00,32.09,32.29,31.91,32.27,5362200.0,26.5841,26.7498,26.435,26.7332,5362200.0
2012-08-17 10:00:00,32.26,32.29,32.16,32.19,1589600.0,26.7249,26.7498,26.6421,26.6669,1589600.0
2012-08-17 10:30:00,32.19,32.24,32.16,32.2,1230900.0,26.6669,26.7083,26.6421,26.6752,1230900.0
2012-08-17 11:00:00,32.2,32.22,32.11,32.18,1526100.0,26.6752,26.6918,26.6006,26.6586,1526100.0
2012-08-17 11:30:00,32.18,32.3,32.17,32.3,771000.0,26.6586,26.758,26.6503,26.758,771000.0
2012-08-17 12:00:00,32.3,32.3,32.23,32.26,613800.0,26.758,26.758,26.7001,26.7249,613800.0
2012-08-17 12:30:00,32.26,32.26,32.14,32.18,1291000.0,26.7249,26.7249,26.6255,26.6586,1291000.0
2012-08-17 13:00:00,32.18,32.18,32.13,32.15,596700.0,26.6586,26.6586,26.6172,26.6338,596700.0
2012-08-17 13:30:00,32.15,32.16,32.01,32.01,1071000.0,26.6338,26.6421,26.5178,26.5178,1071000.0
2012-08-17 14:00:00,32.02,32.15,32.0,32.13,775100.0,26.5261,26.6338,26.5095,26.6172,775100.0
2012-08-17 14:30:00,32.13,32.15,32.11,32.12,472900.0,26.6172,26.6338,26.6006,26.6089,472900.0
2012-08-17 15:00:00,32.12,32.15,32.11,32.13,1169200.0,26.6089,26.6338,26.6006,26.6172,1169200.0
2012-08-17 15:30:00,32.14,32.2,32.1,32.18,2865700.0,26.6255,26.6752,26.5924,26.6586,2865700.0
2012-08-20 09:30:00,32.07,32.15,31.9,32.01,1720900.0,26.5675,26.6338,26.4267,26.5178,1720900.0
2012-08-20 10:00:00,32.0,32.04,31.93,32.04,1064400.0,26.5095,26.5427,26.4515,26.5427,1064400.0
2012-08-20 10:30:00,32.04,32.09,31.99,32.04,813800.0,26.5427,26.5841,26.5012,26.5427,813800.0
2012-08-20 11:00:00,32.05,32.05,31.95,31.96,586500.0,26.5509,26.5509,26.4681,26.4764,586500.0
2012-08-20 11:30:00,31.96,32.05,31.95,32.05,789600.0,26.4764,26.5509,26.4681,26.5509,789600.0
2012-08-20 12:00:00,32.04,32.13,32.04,32.06,423600.0,26.5427,26.6172,26.5427,26.5592,423600.0
2012-08-20 12:30:00,32.05,32.06,31.99,32.01,502300.0,26.5509,26.5592,26.5012,26.5178,502300.0
2012-08-20 13:00:00,32.01,32.07,31.99,31.99,471400.0,26.5178,26.5675,26.5012,26.5012,471400.0
2012-08-20 13:30:00,32.0,32.0,31.91,31.95,463300.0,26.5095,26.5095,26.435,26.4681,463300.0
2012-08-20 14:00:00,31.96,32.02,31.92,32.02,479500.0,26.4764,26.5261,26.4432,26.5261,479500.0
2012-08-20 14:30:00,32.01,32.05,31.99,32.03,771200.0,26.5178,26.5509,26.5012,26.5344,771200.0
2012-08-20 15:00:00,32.03,32.06,31.99,32.03,630400.0,26.5344,26.5592,26.5012,26.5344,630400.0
2012-08-20 15:30:00,32.04,32.07,31.98,32.03,1430700.0,26.5427,26.5675,26.4929,26.5344,1430700.0
2012-08-21 09:30:00,32.02,32.23,31.97,32.07,1530500.0,26.5261,26.7001,26.4847,26.5675,1530500.0
2012-08-21 10:00:00,32.07,32.24,32.07,32.23,1048100.0,26.5675,26.7083,26.5675,26.7001,1048100.0
2012-08-21 10:30:00,32.23,32.27,32.16,32.2,1137500.0,26.7001,26.7332,26.6421,26.6752,1137500.0
2012-08-21 11:00:00,32.2,32.22,32.02,32.04,1290600.0,26.6752,26.6918,26.5261,26.5427,1290600.0
2012-08-21 11:30:00,32.04,32.05,31.91,31.96,1109900.0,26.5427,26.5509,26.435,26.4764,1109900.0
2012-08-21 12:00:00,31.96,32.02,31.93,31.97,809800.0,26.4764,26.5261,26.4515,26.4847,809800.0
2012-08-21 12:30:00,31.97,31.98,31.88,31.9,1099300.0,26.4847,26.4929,26.4101,26.4267,1099300.0
2012-08-21 13:00:00,31.91,31.94,31.88,31.91,965300.0,26.435,26.4598,26.4101,26.435,965300.0
2012-08-21 13:30:00,31.9,31.95,31.84,31.91,698200.0,26.4267,26.4681,26.377,26.435,698200.0
2012-08-21 14:00:00,31.9,31.94,31.87,31.89,1199100.0,26.4267,26.4598,26.4018,26.4184,1199100.0
2012-08-21 14:30:00,31.89,31.93,31.85,31.85,1259500.0,26.4184,26.4515,26.3853,26.3853,1259500.0
2012-08-21 15:00:00,31.86,31.87,31.72,31.76,1179500.0,26.3935,26.4018,26.2776,26.3107,1179500.0
2012-08-21 15:30:00,31.76,31.83,31.74,31.75,3988400.0,26.3107,26.3687,26.2941,26.3024,3988400.0
2012-08-22 09:30:00,31.69,31.82,31.62,31.8,2489100.0,26.2527,26.3604,26.1947,26.3438,2489100.0
2012-08-22 10:00:00,31.8,31.85,31.72,31.76,1311900.0,26.3438,26.3853,26.2776,26.3107,1311900.0
2012-08-22 10:30:00,31.76,31.78,31.65,31.67,914500.0,26.3107,26.3273,26.2196,26.2361,914500.0
2012-08-22 11:00:00,31.67,31.77,31.66,31.69,789500.0,26.2361,26.319,26.2279,26.2527,789500.0
2012-08-22 11:30:00,31.68,31.69,31.53,31.55,1327800.0,26.2444,26.2527,26.1202,26.1367,1327800.0
2012-08-22 12:00:00,31.56,31.58,31.52,31.56,1118900.0,26.145,26.1616,26.1119,26.145,1118900.0
2012-08-22 12:30:00,31.57,31.63,31.53,31.62,980300.0,26.1533,26.203,26.1202,26.1947,980300.0
2012-08-22 13:00:00,31.62,31.7,31.59,31.69,1024600.0,26.1947,26.261,26.1699,26.2527,1024600.0
2012-08-22 13:30:00,31.7,31.75,31.64,31.65,902600.0,26.261,26.3024,26.2113,26.2196,902600.0
2012-08-22 14:00:00,31.66,31.76,31.63,31.71,1518900.0,26.2279,26.3107,26.203,26.2693,1518900.0
2012-08-22 14:30:00,31.71,31.79,31.67,31.77,1532100.0,26.2693,26.3355,26.2361,26.319,1532100.0
2012-08-22 15:00:00,31.77,31.82,31.72,31.78,1164200.0,26.319,26.3604,26.2776,26.3273,1164200.0
2012-08-22 15:30:00,31.78,31.79,31.7,31.7,1598700.0,26.3273,26.3355,26.261,26.261,1598700.0
2012-08-23 09:30:00,31.56,31.64,31.32,31.43,1737400.0,26.145,26.2113,25.9462,26.0373,1737400.0
2012-08-23 10:00:00,31.44,31.51,31.31,31.45,1243000.0,26.0456,26.1036,25.9379,26.0539,1243000.0
2012-08-23 10:30:00,31.45,31.6,31.38,31.6,1126000.0,26.0539,26.1781,25.9959,26.1781,1126000.0
2012-08-23 11:00:00,31.59,31.74,31.59,31.73,1044600.0,26.1699,26.2941,26.1699,26.2858,1044600.0
2012-08-23 11:30:00,31.72,31.75,31.61,31.61,533700.0,26.2776,26.3024,26.1864,26.1864,533700.0
2012-08-23 12:00:00,31.62,31.63,31.5,31.56,724800.0,26.1947,26.203,26.0953,26.145,724800.0
2012-08-23 12:30:00,31.57,31.64,31.52,31.54,565600.0,26.1533,26.2113,26.1119,26.1284,565600.0
2012-08-23 13:00:00,31.54,31.58,31.47,31.52,912900.0,26.1284,26.1616,26.0705,26.1119,912900.0
2012-08-23 13:30:00,31.51,31.58,31.48,31.57,661300.0,26.1036,26.1616,26.0787,26.1533,661300.0
2012-08-23 14:00:00,31.56,31.6,31.54,31.57,793700.0,26.145,26.1781,26.1284,26.1533,793700.0
2012-08-23 14:30:00,31.57,31.67,31.55,31.63,690400.0,26.1533,26.2361,26.1367,26.203,690400.0
2012-08-23 15:00:00,31.63,31.73,31.61,31.65,934500.0,26.203,26.2858,26.1864,26.2196,934500.0
2012-08-23 15:30:00,31.64,31.66,31.54,31.58,1970100.0,26.2113,26.2279,26.1284,26.1616,1970100.0
2012-08-24 09:30:00,31.34,31.61,31.25,31.5,2194600.0,25.9628,26.1864,25.8882,26.0953,2194600.0
2012-08-24 10:00:00,31.49,31.6,31.43,31.43,1379700.0,26.087,26.1781,26.0373,26.0373,1379700.0
2012-08-24 10:30:00,31.43,31.73,31.39,31.7,1222600.0,26.0373,26.2858,26.0042,26.261,1222600.0
2012-08-24 11:00:00,31.71,31.92,31.7,31.81,1308000.0,26.2693,26.4432,26.261,26.3521,1308000.0
2012-08-24 11:30:00,31.82,31.87,31.75,31.8,692000.0,26.3604,26.4018,26.3024,26.3438,692000.0
2012-08-24 12:00:00,31.8,31.85,31.76,31.82,746100.0,26.3438,26.3853,26.3107,26.3604,746100.0
2012-08-24 12:30:00,31.82,31.85,31.78,31.83,638000.0,26.3604,26.3853,26.3273,26.3687,638000.0
2012-08-24 13:00:00,31.84,31.85,31.79,31.83,582800.0,26.377,26.3853,26.3355,26.3687,582800.0
2012-08-24 13:30:00,31.84,31.95,31.8,31.89,858300.0,26.377,26.4681,26.3438,26.4184,858300.0
2012-08-24 14:00:00,31.88,31.91,31.82,31.9,533900.0,26.4101,26.435,26.3604,26.4267,533900.0
2012-08-24 14:30:00,31.9,31.9,31.86,31.89,464000.0,26.4267,26.4267,26.3935,26.4184,464000.0
2012-08-24 15:00:00,31.9,31.94,31.85,31.94,858800.0,26.4267,26.4598,26.3853,26.4598,858800.0
2012-08-24 15:30:00,31.93,32.0,31.87,31.95,2111500.0,26.4515,26.5095,26.4018,26.4681,2111500.0
2012-08-27 09:30:00,32.03,32.07,31.82,31.96,1726900.0,26.5344,26.5675,26.3604,26.4764,1726900.0
2012-08-27 10:00:00,31.96,32.01,31.88,32.01,1480500.0,26.4764,26.5178,26.4101,26.5178,1480500.0
2012-08-27 10:30:00,32.01,32.01,31.88,31.93,1280500.0,26.5178,26.5178,26.4101,26.4515,1280500.0
2012-08-27 11:00:00,31.92,32.05,31.91,32.02,868000.0,26.4432,26.5509,26.435,26.5261,868000.0
2012-08-27 11:30:00,32.04,32.05,31.97,31.99,926800.0,26.5427,26.5509,26.4847,26.5012,926800.0
2012-08-27 12:00:00,32.0,32.04,31.94,31.94,539000.0,26.5095,26.5427,26.4598,26.4598,539000.0
2012-08-27 12:30:00,31.94,31.98,31.88,31.88,683000.0,26.4598,26.4929,26.4101,26.4101,683000.0
2012-08-27 13:00:00,31.88,31.93,31.87,31.92,699700.0,26.4101,26.4515,26.4018,26.4432,699700.0
2012-08-27 13:30:00,31.92,31.92,31.81,31.86,769400.0,26.4432,26.4432,26.3521,26.3935,769400.0
2012-08-27 14:00:00,31.87,31.88,31.81,31.85,541500.0,26.4018,26.4101,26.3521,26.3853,541500.0
2012-08-27 14:30:00,31.86,31.92,31.85,31.9,683400.0,26.3935,26.4432,26.3853,26.4267,683400.0
2012-08-27 15:00:00,31.9,31.9,31.8,31.83,876300.0,26.4267,26.4267,26.3438,26.3687,876300.0
2012-08-27 15:30:00,31.83,31.84,31.75,31.83,2135400.0,26.3687,26.377,26.3024,26.3687,2135400.0
2012-08-28 09:30:00,31.72,32.0,31.72,31.76,1768600.0,26.2776,26.5095,26.2776,26.3107,1768600.0
2012-08-28 10:00:00,31.76,31.91,31.68,31.9,1673200.0,26.3107,26.435,26.2444,26.4267,1673200.0
2012-08-28 10:30:00,31.9,31.96,31.79,31.8,1235000.0,26.4267,26.4764,26.3355,26.3438,1235000.0
2012-08-28 11:00:00,31.8,31.8,31.66,31.68,1109700.0,26.3438,26.3438,26.2279,26.2444,1109700.0
2012-08-28 11:30:00,31.68,31.77,31.63,31.74,963800.0,26.2444,26.319,26.203,26.2941,963800.0
2012-08-28 12:00:00,31.75,31.83,31.75,31.78,952000.0,26.3024,26.3687,26.3024,26.3273,952000.0
2012-08-28 12:30:00,31.78,31.8,31.75,31.78,626100.0,26.3273,26.3438,26.3024,26.3273,626100.0
2012-08-28 13:00:00,31.78,31.78,31.68,31.71,834600.0,26.3273,26.3273,26.2444,26.2693,834600.0
2012-08-28 13:30:00,31.71,31.72,31.62,31.68,731300.0,26.2693,26.2776,26.1947,26.2444,731300.0
2012-08-28 14:00:00,31.68,31.74,31.64,31.73,581000.0,26.2444,26.2941,26.2113,26.2858,581000.0
2012-08-28 14:30:00,31.74,31.75,31.69,31.71,642000.0,26.2941,26.3024,26.2527,26.2693,642000.0
2012-08-28 15:00:00,31.71,31.74,31.62,31.62,1081600.0,26.2693,26.2941,26.1947,26.1947,1081600.0
2012-08-28 15:30:00,31.63,31.67,31.56,31.57,2607000.0,26.203,26.2361,26.145,26.1533,2607000.0
2012-08-29 09:30:00,31.65,31.89,31.58,31.66,1649800.0,26.2196,26.4184,26.1616,26.2279,1649800.0
2012-08-29 10:00:00,31.66,31.72,31.61,31.66,1091900.0,26.2279,26.2776,26.1864,26.2279,1091900.0
2012-08-29 10:30:00,31.65,31.66,31.46,31.51,1553700.0,26.2196,26.2279,26.0622,26.1036,1553700.0
2012-08-29 11:00:00,31.51,31.55,31.48,31.53,1209800.0,26.1036,26.1367,26.0787,26.1202,1209800.0
2012-08-29 11:30:00,31.54,31.56,31.49,31.5,741100.0,26.1284,26.145,26.087,26.0953,741100.0
2012-08-29 12:00:00,31.5,31.56,31.5,31.54,526400.0,26.0953,26.145,26.0953,26.1284,526400.0
2012-08-29 12:30:00,31.54,31.57,31.53,31.55,834200.0,26.1284,26.1533,26.1202,26.1367,834200.0
2012-08-29 13:00:00,31.54,31.61,31.53,31.55,1220500.0,26.1284,26.1864,26.1202,26.1367,1220500.0
2012-08-29 13:30:00,31.55,31.6,31.54,31.58,932600.0,26.1367,26.1781,26.1284,26.1616,932600.0
2012-08-29 14:00:00,31.59,31.61,31.58,31.59,634100.0,26.1699,26.1864,26.1616,26.1699,634100.0
2012-08-29 14:30:00,31.59,31.6,31.56,31.59,857100.0,26.1699,26.1781,26.145,26.1699,857100.0
2012-08-29 15:00:00,31.59,31.63,31.57,31.6,1024900.0,26.1699,26.203,26.1533,26.1781,1024900.0
2012-08-29 15:30:00,31.61,31.61,31.49,31.49,2045800.0,26.1864,26.1864,26.087,26.087,2045800.0
2012-08-30 09:30:00,31.32,31.38,31.25,31.32,1395900.0,25.9462,25.9959,25.8882,25.9462,1395900.0
2012-08-30 10:00:00,31.32,31.38,31.26,31.27,1356500.0,25.9462,25.9959,25.8965,25.9048,1356500.0
2012-08-30 10:30:00,31.27,31.28,31.16,31.24,997600.0,25.9048,25.9131,25.8136,25.8799,997600.0
2012-08-30 11:00:00,31.24,31.32,31.23,31.27,1010700.0,25.8799,25.9462,25.8716,25.9048,1010700.0
2012-08-30 11:30:00,31.28,31.3,31.24,31.26,951100.0,25.9131,25.9296,25.8799,25.8965,951100.0
2012-08-30 12:00:00,31.27,31.28,31.23,31.25,689500.0,25.9048,25.9131,25.8716,25.8882,689500.0
2012-08-30 12:30:00,31.25,31.29,31.23,31.26,762700.0,25.8882,25.9213,25.8716,25.8965,762700.0
2012-08-30 13:00:00,31.27,31.28,31.2,31.23,1338600.0,25.9048,25.9131,25.8468,25.8716,1338600.0
2012-08-30 13:30:00,31.23,31.24,31.19,31.21,1063200.0,25.8716,25.8799,25.8385,25.8551,1063200.0
2012-08-30 14:00:00,31.21,31.25,31.19,31.21,1491400.0,25.8551,25.8882,25.8385,25.8551,1491400.0
2012-08-30 14:30:00,31.21,31.26,31.21,31.26,979400.0,25.8551,25.8965,25.8551,25.8965,979400.0
2012-08-30 15:00:00,31.26,31.33,31.23,31.31,1255300.0,25.8965,25.9545,25.8716,25.9379,1255300.0
2012-08-30 15:30:00,31.31,31.34,31.17,31.19,3204900.0,25.9379,25.9628,25.8219,25.8385,3204900.0
2012-08-31 09:30:00,31.45,31.61,31.42,31.47,1984200.0,26.0539,26.1864,26.029,26.0705,1984200.0
2012-08-31 10:00:00,31.47,31.53,31.13,31.43,2786700.0,26.0705,26.1202,25.7888,26.0373,2786700.0
2012-08-31 10:30:00,31.42,31.48,31.34,31.42,1470900.0,26.029,26.0787,25.9628,26.029,1470900.0
2012-08-31 11:00:00,31.43,31.62,31.42,31.51,1544300.0,26.0373,26.1947,26.029,26.1036,1544300.0
2012-08-31 11:30:00,31.51,31.63,31.49,31.58,740600.0,26.1036,26.203,26.087,26.1616,740600.0
2012-08-31 12:00:00,31.59,31.63,31.46,31.57,680500.0,26.1699,26.203,26.0622,26.1533,680500.0
2012-08-31 12:30:00,31.56,31.63,31.53,31.61,591300.0,26.145,26.203,26.1202,26.1864,591300.0
2012-08-31 13:00:00,31.61,31.64,31.5,31.54,693800.0,26.1864,26.2113,26.0953,26.1284,693800.0
2012-08-31 13:30:00,31.53,31.57,31.49,31.54,687000.0,26.1202,26.1533,26.087,26.1284,687000.0
2012-08-31 14:00:00,31.55,31.71,31.53,31.7,762900.0,26.1367,26.2693,26.1202,26.261,762900.0
2012-08-31 14:30:00,31.7,31.73,31.63,31.71,906500.0,26.261,26.2858,26.203,26.2693,906500.0
2012-08-31 15:00:00,31.7,31.73,31.63,31.64,1680600.0,26.261,26.2858,26.203,26.2113,1680600.0
2012-08-31 15:30:00,31.63,31.76,31.57,31.64,3494500.0,26.203,26.3107,26.1533,26.2113,3494500.0
2012-09-04 09:30:00,31.63,31.8,31.42,31.47,1799000.0,26.203,26.3438,26.029,26.0705,1799000.0
2012-09-04 10:00:00,31.47,31.54,31.38,31.42,1670900.0,26.0705,26.1284,25.9959,26.029,1670900.0
2012-09-04 10:30:00,31.42,31.47,31.22,31.31,1379300.0,26.029,26.0705,25.8633,25.9379,1379300.0
2012-09-04 11:00:00,31.31,31.36,31.28,31.36,868200.0,25.9379,25.9793,25.9131,25.9793,868200.0
2012-09-04 11:30:00,31.36,31.44,31.31,31.43,838400.0,25.9793,26.0456,25.9379,26.0373,838400.0
2012-09-04 12:00:00,31.43,31.43,31.33,31.36,788600.0,26.0373,26.0373,25.9545,25.9793,788600.0
2012-09-04 12:30:00,31.36,31.46,31.34,31.45,857000.0,25.9793,26.0622,25.9628,26.0539,857000.0
2012-09-04 13:00:00,31.46,31.46,31.39,31.42,1139200.0,26.0622,26.0622,26.0042,26.029,1139200.0
2012-09-04 13:30:00,31.42,31.46,31.37,31.4,787500.0,26.029,26.0622,25.9876,26.0125,787500.0
2012-09-04 14:00:00,31.4,31.63,31.4,31.62,1010600.0,26.0125,26.203,26.0125,26.1947,1010600.0
2012-09-04 14:30:00,31.62,31.79,31.61,31.7,1198900.0,26.1947,26.3355,26.1864,26.261,1198900.0
2012-09-04 15:00:00,31.71,31.72,31.65,31.71,990100.0,26.2693,26.2776,26.2196,26.2693,990100.0
2012-09-04 15:30:00,31.7,31.71,31.57,31.57,1974200.0,26.261,26.2693,26.1533,26.1533,1974200.0
2012-09-05 09:30:00,31.65,32.0,31.61,31.97,3101100.0,26.2196,26.5095,26.1864,26.4847,3101100.0
2012-09-05 10:00:00,31.96,32.11,31.89,32.05,2724600.0,26.4764,26.6006,26.4184,26.5509,2724600.0
2012-09-05 10:30:00,32.06,32.09,31.88,31.92,2239600.0,26.5592,26.5841,26.4101,26.4432,2239600.0
2012-09-05 11:00:00,31.91,32.08,31.81,32.05,1836700.0,26.435,26.5758,26.3521,26.5509,1836700.0
2012-09-05 11:30:00,32.05,32.1,32.03,32.08,1104700.0,26.5509,26.5924,26.5344,26.5758,1104700.0
2012-09-05 12:00:00,32.08,32.1,32.06,32.1,913600.0,26.5758,26.5924,26.5592,26.5924,913600.0
2012-09-05 12:30:00,32.09,32.1,32.05,32.06,640300.0,26.5841,26.5924,26.5509,26.5592,640300.0
2012-09-05 13:00:00,32.06,32.08,32.04,32.05,585400.0,26.5592,26.5758,26.5427,26.5509,585400.0
2012-09-05 13:30:00,32.04,32.05,31.9,32.0,1136600.0,26.5427,26.5509,26.4267,26.5095,1136600.0
2012-09-05 14:00:00,31.99,32.03,31.97,32.03,880900.0,26.5012,26.5344,26.4847,26.5344,880900.0
2012-09-05 14:30:00,32.02,32.09,32.02,32.08,1270000.0,26.5261,26.5841,26.5261,26.5758,1270000.0
2012-09-05 15:00:00,32.07,32.07,31.96,32.0,2317700.0,26.5675,26.5675,26.4764,26.5095,2317700.0
2012-09-05 15:30:00,32.0,32.08,31.98,32.06,2658500.0,26.5095,26.5758,26.4929,26.5592,2658500.0
2012-09-06 09:30:00,32.15,32.48,32.15,32.39,2801700.0,26.6338,26.9072,26.6338,26.8326,2801700.0
2012-09-06 10:00:00,32.4,32.5,32.39,32.5,2453700.0,26.8409,26.9237,26.8326,26.9237,2453700.0
2012-09-06 10:30:00,32.5,32.74,32.49,32.7,2292000.0,26.9237,27.1225,26.9154,27.0894,2292000.0
2012-09-06 11:00:00,32.71,32.75,32.66,32.71,1414600.0,27.0977,27.1308,27.0563,27.0977,1414600.0
2012-09-06 11:30:00,32.71,32.79,32.7,32.74,1692000.0,27.0977,27.164,27.0894,27.1225,1692000.0
2012-09-06 12:00:00,32.74,32.75,32.65,32.67,1434500.0,27.1225,27.1308,27.048,27.0646,1434500.0
2012-09-06 12:30:00,32.68,32.68,32.6,32.61,790500.0,27.0728,27.0728,27.0066,27.0149,790500.0
2012-09-06 13:00:00,32.62,32.65,32.58,32.61,589600.0,27.0231,27.048,26.99,27.0149,589600.0
2012-09-06 13:30:00,32.61,32.66,32.58,32.64,938200.0,27.0149,27.0563,26.99,27.0397,938200.0
2012-09-06 14:00:00,32.65,32.66,32.58,32.61,823900.0,27.048,27.0563,26.99,27.0149,823900.0
2012-09-06 14:30:00,32.62,32.7,32.61,32.64,1026600.0,27.0231,27.0894,27.0149,27.0397,1026600.0
2012-09-06 15:00:00,32.64,32.65,32.61,32.62,1007800.0,27.0397,27.048,27.0149,27.0231,1007800.0
2012-09-06 15:30:00,32.62,32.67,32.56,32.62,3689500.0,27.0231,27.0646,26.9734,27.0231,3689500.0
2012-09-07 09:30:00,32.64,32.64,32.27,32.5,3645600.0,27.0397,27.0397,26.7332,26.9237,3645600.0
2012-09-07 10:00:00,32.49,32.59,32.47,32.51,2788000.0,26.9154,26.9983,26.8989,26.932,2788000.0
2012-09-07 10:30:00,32.5,32.58,32.46,32.53,1044500.0,26.9237,26.99,26.8906,26.9486,1044500.0
2012-09-07 11:00:00,32.52,32.53,32.43,32.44,940400.0,26.9403,26.9486,26.8657,26.874,940400.0
2012-09-07 11:30:00,32.44,32.48,32.43,32.45,863500.0,26.874,26.9072,26.8657,26.8823,863500.0
2012-09-07 12:00:00,32.46,32.51,32.45,32.46,1168600.0,26.8906,26.932,26.8823,26.8906,1168600.0
2012-09-07 12:30:00,32.46,32.52,32.45,32.47,866200.0,26.8906,26.9403,26.8823,26.8989,866200.0
2012-09-07 13:00:00,32.47,32.55,32.45,32.55,1015100.0,26.8989,26.9651,26.8823,26.9651,1015100.0
2012-09-07 13:30:00,32.55,32.58,32.49,32.55,698000.0,26.9651,26.99,26.9154,26.9651,698000.0
2012-09-07 14:00:00,32.55,32.61,32.54,32.58,1001700.0,26.9651,27.0149,26.9569,26.99,1001700.0
2012-09-07 14:30:00,32.57,32.59,32.49,32.49,786500.0,26.9817,26.9983,26.9154,26.9154,786500.0
2012-09-07 15:00:00,32.49,32.56,32.48,32.52,774800.0,26.9154,26.9734,26.9072,26.9403,774800.0
2012-09-07 15:30:00,32.52,32.61,32.52,32.59,2005700.0,26.9403,27.0149,26.9403,26.9983,2005700.0
2012-09-10 09:30:00,32.59,32.75,32.4,32.49,2185000.0,26.9983,27.1308,26.8409,26.9154,2185000.0
2012-09-10 10:00:00,32.48,32.71,32.48,32.65,1620000.0,26.9072,27.0977,26.9072,27.048,1620000.0
2012-09-10 10:30:00,32.66,32.68,32.55,32.61,1197600.0,27.0563,27.0728,26.9651,27.0149,1197600.0
2012-09-10 11:00:00,32.61,32.69,32.58,32.63,1231600.0,27.0149,27.0811,26.99,27.0314,1231600.0
2012-09-10 11:30:00,32.62,32.69,32.61,32.66,704400.0,27.0231,27.0811,27.0149,27.0563,704400.0
2012-09-10 12:00:00,32.66,32.68,32.6,32.63,980500.0,27.0563,27.0728,27.0066,27.0314,980500.0
2012-09-10 12:30:00,32.61,32.62,32.56,32.59,880600.0,27.0149,27.0231,26.9734,26.9983,880600.0
2012-09-10 13:00:00,32.59,32.61,32.56,32.57,805100.0,26.9983,27.0149,26.9734,26.9817,805100.0
2012-09-10 13:30:00,32.57,32.57,32.5,32.53,971400.0,26.9817,26.9817,26.9237,26.9486,971400.0
2012-09-10 14:00:00,32.54,32.54,32.47,32.49,721800.0,26.9569,26.9569,26.8989,26.9154,721800.0
2012-09-10 14:30:00,32.48,32.5,32.39,32.43,1274200.0,26.9072,26.9237,26.8326,26.8657,1274200.0
2012-09-10 15:00:00,32.44,32.45,32.37,32.41,1098600.0,26.874,26.8823,26.816,26.8492,1098600.0
2012-09-10 15:30:00,32.4,32.42,32.3,32.32,2838100.0,26.8409,26.8575,26.758,26.7746,2838100.0
2012-09-11 09:30:00,32.27,32.37,32.16,32.3,2344200.0,26.7332,26.816,26.6421,26.758,2344200.0
2012-09-11 10:00:00,32.3,32.31,32.21,32.25,1646400.0,26.758,26.7663,26.6835,26.7166,1646400.0
2012-09-11 10:30:00,32.25,32.35,32.24,32.3,2469800.0,26.7166,26.7995,26.7083,26.758,2469800.0
2012-09-11 11:00:00,32.3,32.45,32.3,32.39,1454600.0,26.758,26.8823,26.758,26.8326,1454600.0
2012-09-11 11:30:00,32.4,32.43,32.37,32.38,1219500.0,26.8409,26.8657,26.816,26.8243,1219500.0
2012-09-11 12:00:00,32.38,32.4,32.34,32.39,814100.0,26.8243,26.8409,26.7912,26.8326,814100.0
2012-09-11 12:30:00,32.39,32.43,32.36,32.43,1038500.0,26.8326,26.8657,26.8077,26.8657,1038500.0
2012-09-11 13:00:00,32.42,32.44,32.36,32.4,948300.0,26.8575,26.874,26.8077,26.8409,948300.0
2012-09-11 13:30:00,32.41,32.44,32.39,32.4,842600.0,26.8492,26.874,26.8326,26.8409,842600.0
2012-09-11 14:00:00,32.41,32.46,32.38,32.44,1590200.0,26.8492,26.8906,26.8243,26.874,1590200.0
2012-09-11 14:30:00,32.45,32.46,32.28,32.35,1307400.0,26.8823,26.8906,26.7415,26.7995,1307400.0
2012-09-11 15:00:00,32.35,32.39,32.29,32.35,1499400.0,26.7995,26.8326,26.7498,26.7995,1499400.0
2012-09-11 15:30:00,32.34,32.38,32.3,32.31,2678300.0,26.7912,26.8243,26.758,26.7663,2678300.0
2012-09-12 09:30:00,32.49,32.5,32.33,32.38,1811400.0,26.9154,26.9237,26.7829,26.8243,1811400.0
2012-09-12 10:00:00,32.38,32.43,32.33,32.36,1274100.0,26.8243,26.8657,26.7829,26.8077,1274100.0
2012-09-12 10:30:00,32.35,32.41,32.33,32.39,1329000.0,26.7995,26.8492,26.7829,26.8326,1329000.0
2012-09-12 11:00:00,32.4,32.4,32.32,32.36,1182100.0,26.8409,26.8409,26.7746,26.8077,1182100.0
2012-09-12 11:30:00,32.36,32.41,32.32,32.34,1281400.0,26.8077,26.8492,26.7746,26.7912,1281400.0
2012-09-12 12:00:00,32.34,32.37,32.28,32.36,679100.0,26.7912,26.816,26.7415,26.8077,679100.0
2012-09-12 12:30:00,32.37,32.39,32.35,32.38,731700.0,26.816,26.8326,26.7995,26.8243,731700.0
2012-09-12 13:00:00,32.37,32.48,32.37,32.39,1763100.0,26.816,26.9072,26.816,26.8326,1763100.0
2012-09-12 13:30:00,32.4,32.41,32.34,32.35,1047000.0,26.8409,26.8492,26.7912,26.7995,1047000.0
2012-09-12 14:00:00,32.35,32.43,32.31,32.38,1798600.0,26.7995,26.8657,26.7663,26.8243,1798600.0
2012-09-12 14:30:00,32.37,32.4,32.33,32.38,809500.0,26.816,26.8409,26.7829,26.8243,809500.0
2012-09-12 15:00:00,32.38,32.38,32.28,32.36,1157000.0,26.8243,26.8243,26.7415,26.8077,1157000.0
2012-09-12 15:30:00,32.36,32.36,32.24,32.28,2881600.0,26.8077,26.8077,26.7083,26.7415,2881600.0
2012-09-13 09:30:00,32.24,32.46,32.09,32.29,2689200.0,26.7083,26.8906,26.5841,26.7498,2689200.0
2012-09-13 10:00:00,32.29,32.39,32.29,32.32,2430400.0,26.7498,26.8326,26.7498,26.7746,2430400.0
2012-09-13 10:30:00,32.31,32.37,32.26,32.3,1216500.0,26.7663,26.816,26.7249,26.758,1216500.0
2012-09-13 11:00:00,32.3,32.4,32.27,32.31,1208400.0,26.758,26.8409,26.7332,26.7663,1208400.0
2012-09-13 11:30:00,32.3,32.33,32.23,32.24,938400.0,26.758,26.7829,26.7001,26.7083,938400.0
2012-09-13 12:00:00,32.24,32.3,32.22,32.23,1052300.0,26.7083,26.758,26.6918,26.7001,1052300.0
2012-09-13 12:30:00,32.23,32.58,32.16,32.44,3192400.0,26.7001,26.99,26.6421,26.874,3192400.0
2012-09-13 13:00:00,32.44,32.54,32.38,32.5,2208500.0,26.874,26.9569,26.8243,26.9237,2208500.0
2012-09-13 13:30:00,32.5,32.61,32.49,32.5,1442500.0,26.9237,27.0149,26.9154,26.9237,1442500.0
2012-09-13 14:00:00,32.5,32.79,32.49,32.72,1754200.0,26.9237,27.164,26.9154,27.106,1754200.0
2012-09-13 14:30:00,32.72,32.75,32.58,32.64,1862000.0,27.106,27.1308,26.99,27.0397,1862000.0
2012-09-13 15:00:00,32.64,32.75,32.56,32.7,1699300.0,27.0397,27.1308,26.9734,27.0894,1699300.0
2012-09-13 15:30:00,32.7,32.76,32.55,32.61,4001800.0,27.0894,27.1391,26.9651,27.0149,4001800.0
2012-09-14 09:30:00,32.65,32.82,32.6,32.79,2584100.0,27.048,27.1888,27.0066,27.164,2584100.0
2012-09-14 10:00:00,32.78,33.0,32.74,32.88,2029600.0,27.1557,27.3379,27.1225,27.2385,2029600.0
2012-09-14 10:30:00,32.88,32.94,32.83,32.94,1100100.0,27.2385,27.2882,27.1971,27.2882,1100100.0
2012-09-14 11:00:00,32.93,32.99,32.92,32.98,1300600.0,27.2799,27.3297,27.2717,27.3214,1300600.0
2012-09-14 11:30:00,32.99,32.99,32.76,32.79,897100.0,27.3297,27.3297,27.1391,27.164,897100.0
2012-09-14 12:00:00,32.79,32.95,32.77,32.94,784000.0,27.164,27.2965,27.1474,27.2882,784000.0
2012-09-14 12:30:00,32.94,32.99,32.93,32.95,1211100.0,27.2882,27.3297,27.2799,27.2965,1211100.0
2012-09-14 13:00:00,32.95,32.96,32.85,32.86,843900.0,27.2965,27.3048,27.2137,27.222,843900.0
2012-09-14 13:30:00,32.85,32.96,32.84,32.96,1236400.0,27.2137,27.3048,27.2054,27.3048,1236400.0
2012-09-14 14:00:00,32.96,32.96,32.84,32.87,1350300.0,27.3048,27.3048,27.2054,27.2302,1350300.0
2012-09-14 14:30:00,32.87,32.94,32.83,32.92,833800.0,27.2302,27.2882,27.1971,27.2717,833800.0
2012-09-14 15:00:00,32.93,32.94,32.77,32.81,1231100.0,27.2799,27.2882,27.1474,27.1805,1231100.0
2012-09-14 15:30:00,32.81,32.95,32.75,32.94,4094500.0,27.1805,27.2965,27.1308,27.2882,4094500.0
2012-09-17 09:30:00,32.84,32.92,32.75,32.86,2397900.0,27.2054,27.2717,27.1308,27.222,2397900.0
2012-09-17 10:00:00,32.86,33.0,32.86,32.99,2792000.0,27.222,27.3379,27.222,27.3297,2792000.0
2012-09-17 10:30:00,32.99,32.99,32.91,32.99,1290200.0,27.3297,27.3297,27.2634,27.3297,1290200.0
2012-09-17 11:00:00,32.98,33.0,32.91,32.91,1030200.0,27.3214,27.3379,27.2634,27.2634,1030200.0
2012-09-17 11:30:00,32.91,32.99,32.9,32.97,839800.0,27.2634,27.3297,27.2551,27.3131,839800.0
2012-09-17 12:00:00,32.97,32.99,32.95,32.98,551900.0,27.3131,27.3297,27.2965,27.3214,551900.0
2012-09-17 12:30:00,32.98,32.99,32.96,32.98,830600.0,27.3214,27.3297,27.3048,27.3214,830600.0
2012-09-17 13:00:00,32.98,33.0,32.98,33.0,824200.0,27.3214,27.3379,27.3214,27.3379,824200.0
2012-09-17 13:30:00,32.99,33.08,32.99,33.07,2271900.0,27.3297,27.4042,27.3297,27.3959,2271900.0
2012-09-17 14:00:00,33.06,33.1,33.03,33.08,2009300.0,27.3876,27.4208,27.3628,27.4042,2009300.0
2012-09-17 14:30:00,33.08,33.1,33.02,33.06,1158400.0,27.4042,27.4208,27.3545,27.3876,1158400.0
2012-09-17 15:00:00,33.06,33.07,32.98,33.01,1458600.0,27.3876,27.3959,27.3214,27.3462,1458600.0
2012-09-17 15:30:00,33.0,33.13,32.98,33.1,3185300.0,27.3379,27.4456,27.3214,27.4208,3185300.0
2012-09-18 09:30:00,33.09,33.15,32.94,33.06,3660800.0,27.4125,27.4622,27.2882,27.3876,3660800.0
2012-09-18 10:00:00,33.07,33.22,33.07,33.2,1911300.0,27.3959,27.5202,27.3959,27.5036,1911300.0
2012-09-18 10:30:00,33.19,33.26,33.14,33.23,2094600.0,27.4953,27.5533,27.4539,27.5285,2094600.0
2012-09-18 11:00:00,33.23,33.27,33.15,33.18,1571300.0,27.5285,27.5616,27.4622,27.4871,1571300.0
2012-09-18 11:30:00,33.19,33.23,33.14,33.14,1078700.0,27.4953,27.5285,27.4539,27.4539,1078700.0
2012-09-18 12:00:00,33.15,33.15,33.02,33.04,912900.0,27.4622,27.4622,27.3545,27.3711,912900.0
2012-09-18 12:30:00,33.05,33.09,33.03,33.07,551300.0,27.3794,27.4125,27.3628,27.3959,551300.0
2012-09-18 13:00:00,33.08,33.12,33.01,33.12,862400.0,27.4042,27.4373,27.3462,27.4373,862400.0
2012-09-18 13:30:00,33.11,33.17,33.09,33.1,635300.0,27.4291,27.4788,27.4125,27.4208,635300.0
2012-09-18 14:00:00,33.1,33.16,33.1,33.13,883300.0,27.4208,27.4705,27.4208,27.4456,883300.0
2012-09-18 14:30:00,33.13,33.23,33.04,33.22,1967400.0,27.4456,27.5285,27.3711,27.5202,1967400.0
2012-09-18 15:00:00,33.22,33.25,33.06,33.08,2052400.0,27.5202,27.545,27.3876,27.4042,2052400.0
2012-09-18 15:30:00,33.08,33.12,33.0,33.03,3775000.0,27.4042,27.4373,27.3379,27.3628,3775000.0
2012-09-19 09:30:00,33.04,33.08,32.72,32.79,2748800.0,27.3711,27.4042,27.106,27.164,2748800.0
2012-09-19 10:00:00,32.79,32.84,32.72,32.73,2113400.0,27.164,27.2054,27.106,27.1143,2113400.0
2012-09-19 10:30:00,32.72,32.76,32.56,32.74,2262700.0,27.106,27.1391,26.9734,27.1225,2262700.0
2012-09-19 11:00:00,32.74,32.84,32.68,32.75,1444000.0,27.1225,27.2054,27.0728,27.1308,1444000.0
2012-09-19 11:30:00,32.76,32.83,32.76,32.78,1133600.0,27.1391,27.1971,27.1391,27.1557,1133600.0
2012-09-19 12:00:00,32.77,32.92,32.77,32.91,967900.0,27.1474,27.2717,27.1474,27.2634,967900.0
2012-09-19 12:30:00,32.9,32.91,32.84,32.85,681000.0,27.2551,27.2634,27.2054,27.2137,681000.0
2012-09-19 13:00:00,32.85,32.87,32.81,32.86,755600.0,27.2137,27.2302,27.1805,27.222,755600.0
2012-09-19 13:30:00,32.86,32.87,32.83,32.86,666400.0,27.222,27.2302,27.1971,27.222,666400.0
2012-09-19 14:00:00,32.87,32.87,32.83,32.86,765900.0,27.2302,27.2302,27.1971,27.222,765900.0
2012-09-19 14:30:00,32.86,32.91,32.85,32.91,939800.0,27.222,27.2634,27.2137,27.2634,939800.0
2012-09-19 15:00:00,32.9,32.93,32.86,32.87,1182900.0,27.2551,27.2799,27.222,27.2302,1182900.0
2012-09-19 15:30:00,32.86,32.89,32.75,32.78,2569200.0,27.222,27.2468,27.1308,27.1557,2569200.0
2012-09-20 09:30:00,32.6,32.88,32.53,32.77,2319800.0,27.0066,27.2385,26.9486,27.1474,2319800.0
2012-09-20 10:00:00,32.78,32.87,32.57,32.63,2855700.0,27.1557,27.2302,26.9817,27.0314,2855700.0
2012-09-20 10:30:00,32.64,32.73,32.52,32.65,2962500.0,27.0397,27.1143,26.9403,27.048,2962500.0
2012-09-20 11:00:00,32.64,32.67,32.51,32.59,2387300.0,27.0397,27.0646,26.932,26.9983,2387300.0
2012-09-20 11:30:00,32.6,32.6,32.5,32.52,1572000.0,27.0066,27.0066,26.9237,26.9403,1572000.0
2012-09-20 12:00:00,32.52,32.58,32.47,32.49,1418100.0,26.9403,26.99,26.8989,26.9154,1418100.0
2012-09-20 12:30:00,32.5,32.52,32.42,32.52,1197200.0,26.9237,26.9403,26.8575,26.9403,1197200.0
2012-09-20 13:00:00,32.52,32.58,32.5,32.53,906200.0,26.9403,26.99,26.9237,26.9486,906200.0
2012-09-20 13:30:00,32.54,32.56,32.43,32.46,2130800.0,26.9569,26.9734,26.8657,26.8906,2130800.0
2012-09-20 14:00:00,32.46,32.5,32.39,32.44,1979300.0,26.8906,26.9237,26.8326,26.874,1979300.0
2012-09-20 14:30:00,32.45,32.46,32.36,32.4,1873900.0,26.8823,26.8906,26.8077,26.8409,1873900.0
2012-09-20 15:00:00,32.4,32.44,32.33,32.41,3122500.0,26.8409,26.874,26.7829,26.8492,3122500.0
2012-09-20 15:30:00,32.42,32.42,32.19,32.28,7983300.0,26.8575,26.8575,26.6669,26.7415,7983300.0
2012-09-21 09:30:00,33.03,33.29,32.74,32.84,19731200.0,27.3628,27.5782,27.1225,27.2054,19731200.0
2012-09-21 10:00:00,32.84,32.99,32.65,32.67,5601000.0,27.2054,27.3297,27.048,27.0646,5601000.0
2012-09-21 10:30:00,32.67,32.69,32.42,32.49,5117000.0,27.0646,27.0811,26.8575,26.9154,5117000.0
2012-09-21 11:00:00,32.49,32.59,32.42,32.43,2630100.0,26.9154,26.9983,26.8575,26.8657,2630100.0
2012-09-21 11:30:00,32.43,32.67,32.27,32.57,4078100.0,26.8657,27.0646,26.7332,26.9817,4078100.0
2012-09-21 12:00:00,32.57,32.64,32.46,32.49,1715500.0,26.9817,27.0397,26.8906,26.9154,1715500.0
2012-09-21 12:30:00,32.48,32.64,32.4,32.59,1451500.0,26.9072,27.0397,26.8409,26.9983,1451500.0
2012-09-21 13:00:00,32.59,32.7,32.53,32.61,1074600.0,26.9983,27.0894,26.9486,27.0149,1074600.0
2012-09-21 13:30:00,32.61,32.76,32.61,32.75,1287000.0,27.0149,27.1391,27.0149,27.1308,1287000.0
2012-09-21 14:00:00,32.75,32.75,32.53,32.62,1329300.0,27.1308,27.1308,26.9486,27.0231,1329300.0
2012-09-21 14:30:00,32.62,32.67,32.53,32.65,1387900.0,27.0231,27.0646,26.9486,27.048,1387900.0
2012-09-21 15:00:00,32.65,32.72,32.61,32.62,1933200.0,27.048,27.106,27.0149,27.0231,1933200.0
2012-09-21 15:30:00,32.62,32.68,32.46,32.46,5558500.0,27.0231,27.0728,26.8906,26.8906,5558500.0
2012-09-24 09:30:00,32.25,32.44,32.15,32.19,2424000.0,26.7166,26.874,26.6338,26.6669,2424000.0
2012-09-24 10:00:00,32.2,32.33,32.15,32.19,1359600.0,26.6752,26.7829,26.6338,26.6669,1359600.0
2012-09-24 10:30:00,32.19,32.28,32.18,32.26,1511500.0,26.6669,26.7415,26.6586,26.7249,1511500.0
2012-09-24 11:00:00,32.26,32.27,32.15,32.17,924000.0,26.7249,26.7332,26.6338,26.6503,924000.0
2012-09-24 11:30:00,32.16,32.19,32.08,32.18,1018400.0,26.6421,26.6669,26.5758,26.6586,1018400.0
2012-09-24 12:00:00,32.19,32.24,32.13,32.17,642600.0,26.6669,26.7083,26.6172,26.6503,642600.0
2012-09-24 12:30:00,32.16,32.25,32.14,32.25,640200.0,26.6421,26.7166,26.6255,26.7166,640200.0
2012-09-24 13:00:00,32.26,32.29,32.2,32.23,719500.0,26.7249,26.7498,26.6752,26.7001,719500.0
2012-09-24 13:30:00,32.23,32.27,32.13,32.13,1178700.0,26.7001,26.7332,26.6172,26.6172,1178700.0
2012-09-24 14:00:00,32.13,32.24,32.12,32.23,1051000.0,26.6172,26.7083,26.6089,26.7001,1051000.0
2012-09-24 14:30:00,32.22,32.28,32.21,32.26,1060300.0,26.6918,26.7415,26.6835,26.7249,1060300.0
2012-09-24 15:00:00,32.26,32.32,32.24,32.25,1433200.0,26.7249,26.7746,26.7083,26.7166,1433200.0
2012-09-24 15:30:00,32.26,32.3,32.19,32.23,2603600.0,26.7249,26.758,26.6669,26.7001,2603600.0
2012-09-25 09:30:00,32.18,32.23,31.91,31.99,3098200.0,26.6586,26.7001,26.435,26.5012,3098200.0
2012-09-25 10:00:00,31.99,32.04,31.92,31.99,2684600.0,26.5012,26.5427,26.4432,26.5012,2684600.0
2012-09-25 10:30:00,31.99,32.02,31.92,31.95,2058100.0,26.5012,26.5261,26.4432,26.4681,2058100.0
2012-09-25 11:00:00,31.95,31.99,31.91,31.91,1583800.0,26.4681,26.5012,26.435,26.435,1583800.0
2012-09-25 11:30:00,31.92,31.92,31.8,31.8,1014400.0,26.4432,26.4432,26.3438,26.3438,1014400.0
2012-09-25 12:00:00,31.8,31.81,31.7,31.7,1207600.0,26.3438,26.3521,26.261,26.261,1207600.0
2012-09-25 12:30:00,31.7,31.78,31.56,31.58,2101300.0,26.261,26.3273,26.145,26.1616,2101300.0
2012-09-25 13:00:00,31.58,31.61,31.52,31.55,1013500.0,26.1616,26.1864,26.1119,26.1367,1013500.0
2012-09-25 13:30:00,31.56,31.63,31.55,31.58,1950000.0,26.145,26.203,26.1367,26.1616,1950000.0
2012-09-25 14:00:00,31.58,31.63,31.46,31.48,1760900.0,26.1616,26.203,26.0622,26.0787,1760900.0
2012-09-25 14:30:00,31.48,31.51,31.34,31.35,1344200.0,26.0787,26.1036,25.9628,25.971,1344200.0
2012-09-25 15:00:00,31.36,31.45,31.25,31.35,2393500.0,25.9793,26.0539,25.8882,25.971,2393500.0
2012-09-25 15:30:00,31.35,31.43,31.27,31.3,4906000.0,25.971,26.0373,25.9048,25.9296,4906000.0
2012-09-26 09:30:00,31.02,31.1,30.77,30.81,4782100.0,25.6977,25.7639,25.4906,25.5237,4782100.0
2012-09-26 10:00:00,30.81,30.85,30.62,30.63,2770000.0,25.5237,25.5568,25.3663,25.3746,2770000.0
2012-09-26 10:30:00,30.63,30.7,30.57,30.63,3099600.0,25.3746,25.4326,25.3249,25.3746,3099600.0
2012-09-26 11:00:00,30.63,30.8,30.63,30.77,2125600.0,25.3746,25.5154,25.3746,25.4906,2125600.0
2012-09-26 11:30:00,30.78,30.83,30.73,30.76,1285100.0,25.4988,25.5403,25.4574,25.4823,1285100.0
2012-09-26 12:00:00,30.76,30.85,30.74,30.74,1401700.0,25.4823,25.5568,25.4657,25.4657,1401700.0
2012-09-26 12:30:00,30.74,30.83,30.71,30.79,1145100.0,25.4657,25.5403,25.4409,25.5071,1145100.0
2012-09-26 13:00:00,30.79,30.85,30.73,30.8,1052600.0,25.5071,25.5568,25.4574,25.5154,1052600.0
2012-09-26 13:30:00,30.8,30.84,30.72,30.72,1771900.0,25.5154,25.5485,25.4491,25.4491,1771900.0
2012-09-26 14:00:00,30.72,30.83,30.7,30.76,1365400.0,25.4491,25.5403,25.4326,25.4823,1365400.0
2012-09-26 14:30:00,30.75,30.78,30.67,30.76,1340800.0,25.474,25.4988,25.4077,25.4823,1340800.0
2012-09-26 15:00:00,30.75,30.76,30.67,30.69,1532600.0,25.474,25.4823,25.4077,25.4243,1532600.0
2012-09-26 15:30:00,30.69,30.73,30.64,30.72,3746000.0,25.4243,25.4574,25.3829,25.4491,3746000.0
2012-09-27 09:30:00,30.76,30.95,30.7,30.88,2230800.0,25.4823,25.6397,25.4326,25.5817,2230800.0
2012-09-27 10:00:00,30.88,31.09,30.85,31.08,1942900.0,25.5817,25.7557,25.5568,25.7474,1942900.0
2012-09-27 10:30:00,31.08,31.16,31.05,31.1,1857900.0,25.7474,25.8136,25.7225,25.7639,1857900.0
2012-09-27 11:00:00,31.1,31.13,30.97,31.03,1303900.0,25.7639,25.7888,25.6562,25.7059,1303900.0
2012-09-27 11:30:00,31.03,31.18,30.98,31.15,1383200.0,25.7059,25.8302,25.6645,25.8054,1383200.0
2012-09-27 12:00:00,31.15,31.37,31.14,31.36,1584500.0,25.8054,25.9876,25.7971,25.9793,1584500.0
2012-09-27 12:30:00,31.36,31.38,31.25,31.31,1336600.0,25.9793,25.9959,25.8882,25.9379,1336600.0
2012-09-27 13:00:00,31.31,31.33,31.28,31.3,816200.0,25.9379,25.9545,25.9131,25.9296,816200.0
2012-09-27 13:30:00,31.3,31.37,31.3,31.32,1057000.0,25.9296,25.9876,25.9296,25.9462,1057000.0
2012-09-27 14:00:00,31.32,31.39,31.27,31.38,1188100.0,25.9462,26.0042,25.9048,25.9959,1188100.0
2012-09-27 14:30:00,31.38,31.42,31.34,31.38,1400300.0,25.9959,26.029,25.9628,25.9959,1400300.0
2012-09-27 15:00:00,31.39,31.39,31.23,31.33,1516300.0,26.0042,26.0042,25.8716,25.9545,1516300.0
2012-09-27 15:30:00,31.34,31.38,31.18,31.21,3998000.0,25.9628,25.9959,25.8302,25.8551,3998000.0
2012-09-28 09:30:00,31.16,31.61,31.07,31.24,3114700.0,25.8136,26.1864,25.7391,25.8799,3114700.0
2012-09-28 10:00:00,31.24,31.44,31.15,31.18,2021900.0,25.8799,26.0456,25.8054,25.8302,2021900.0
2012-09-28 10:30:00,31.18,31.29,31.14,31.28,1776000.0,25.8302,25.9213,25.7971,25.9131,1776000.0
2012-09-28 11:00:00,31.28,31.43,31.25,31.35,2050400.0,25.9131,26.0373,25.8882,25.971,2050400.0
2012-09-28 11:30:00,31.35,31.49,31.31,31.49,1505000.0,25.971,26.087,25.9379,26.087,1505000.0
2012-09-28 12:00:00,31.48,31.57,31.38,31.53,1323700.0,26.0787,26.1533,25.9959,26.1202,1323700.0
2012-09-28 12:30:00,31.53,31.56,31.45,31.47,1304600.0,26.1202,26.145,26.0539,26.0705,1304600.0
2012-09-28 13:00:00,31.47,31.5,31.4,31.49,750100.0,26.0705,26.0953,26.0125,26.087,750100.0
2012-09-28 13:30:00,31.48,31.59,31.45,31.52,1139100.0,26.0787,26.1699,26.0539,26.1119,1139100.0
2012-09-28 14:00:00,31.52,31.56,31.4,31.41,1418300.0,26.1119,26.145,26.0125,26.0207,1418300.0
2012-09-28 14:30:00,31.41,31.54,31.39,31.51,1259500.0,26.0207,26.1284,26.0042,26.1036,1259500.0
2012-09-28 15:00:00,31.51,31.55,31.44,31.45,1432100.0,26.1036,26.1367,26.0456,26.0539,1432100.0
2012-09-28 15:30:00,31.47,31.55,31.36,31.47,3806900.0,26.0705,26.1367,25.9793,26.0705,3806900.0
2012-10-01 09:30:00,31.73,31.99,31.6,31.67,3149500.0,26.2858,26.5012,26.1781,26.2361,3149500.0
2012-10-01 10:00:00,31.67,32.0,31.64,31.83,2749300.0,26.2361,26.5095,26.2113,26.3687,2749300.0
2012-10-01 10:30:00,31.83,31.87,31.75,31.82,1557100.0,26.3687,26.4018,26.3024,26.3604,1557100.0
2012-10-01 11:00:00,31.82,31.9,31.79,31.84,1915900.0,26.3604,26.4267,26.3355,26.377,1915900.0
2012-10-01 11:30:00,31.84,31.85,31.73,31.79,1184600.0,26.377,26.3853,26.2858,26.3355,1184600.0
2012-10-01 12:00:00,31.79,31.79,31.74,31.78,1154700.0,26.3355,26.3355,26.2941,26.3273,1154700.0
2012-10-01 12:30:00,31.78,31.78,31.59,31.68,1583500.0,26.3273,26.3273,26.1699,26.2444,1583500.0
2012-10-01 13:00:00,31.68,31.73,31.6,31.69,1248200.0,26.2444,26.2858,26.1781,26.2527,1248200.0
2012-10-01 13:30:00,31.69,31.72,31.58,31.69,1370600.0,26.2527,26.2776,26.1616,26.2527,1370600.0
2012-10-01 14:00:00,31.69,31.71,31.61,31.64,1278100.0,26.2527,26.2693,26.1864,26.2113,1278100.0
2012-10-01 14:30:00,31.65,31.73,31.62,31.71,1072600.0,26.2196,26.2858,26.1947,26.2693,1072600.0
2012-10-01 15:00:00,31.71,31.71,31.54,31.58,2487700.0,26.2693,26.2693,26.1284,26.1616,2487700.0
2012-10-01 15:30:00,31.59,31.68,31.56,31.68,3318700.0,26.1699,26.2444,26.145,26.2444,3318700.0
2012-10-02 09:30:00,31.81,32.01,31.7,31.8,2571600.0,26.3521,26.5178,26.261,26.3438,2571600.0
2012-10-02 10:00:00,31.8,31.81,31.64,31.81,2081400.0,26.3438,26.3521,26.2113,26.3521,2081400.0
2012-10-02 10:30:00,31.81,31.88,31.71,31.74,1816300.0,26.3521,26.4101,26.2693,26.2941,1816300.0
2012-10-02 11:00:00,31.74,31.76,31.69,31.72,1665900.0,26.2941,26.3107,26.2527,26.2776,1665900.0
2012-10-02 11:30:00,31.72,31.78,31.64,31.66,1554800.0,26.2776,26.3273,26.2113,26.2279,1554800.0
2012-10-02 12:00:00,31.66,31.77,31.64,31.73,1050500.0,26.2279,26.319,26.2113,26.2858,1050500.0
2012-10-02 12:30:00,31.73,31.75,31.64,31.64,733300.0,26.2858,26.3024,26.2113,26.2113,733300.0
2012-10-02 13:00:00,31.64,31.66,31.6,31.6,901100.0,26.2113,26.2279,26.1781,26.1781,901100.0
2012-10-02 13:30:00,31.6,31.67,31.6,31.64,1117100.0,26.1781,26.2361,26.1781,26.2113,1117100.0
2012-10-02 14:00:00,31.63,31.67,31.48,31.5,1558700.0,26.203,26.2361,26.0787,26.0953,1558700.0
2012-10-02 14:30:00,31.5,31.52,31.4,31.45,1539700.0,26.0953,26.1119,26.0125,26.0539,1539700.0
2012-10-02 15:00:00,31.44,31.58,31.42,31.57,1316300.0,26.0456,26.1616,26.029,26.1533,1316300.0
2012-10-02 15:30:00,31.57,31.65,31.56,31.65,2368700.0,26.1533,26.2196,26.145,26.2196,2368700.0
2012-10-03 09:30:00,31.81,32.05,31.8,31.92,2510000.0,26.3521,26.5509,26.3438,26.4432,2510000.0
2012-10-03 10:00:00,31.92,31.96,31.81,31.87,3713400.0,26.4432,26.4764,26.3521,26.4018,3713400.0
2012-10-03 10:30:00,31.88,31.9,31.74,31.84,1063800.0,26.4101,26.4267,26.2941,26.377,1063800.0
2012-10-03 11:00:00,31.83,32.03,31.82,31.9,1695000.0,26.3687,26.5344,26.3604,26.4267,1695000.0
2012-10-03 11:30:00,31.9,32.01,31.88,31.99,1094800.0,26.4267,26.5178,26.4101,26.5012,1094800.0
2012-10-03 12:00:00,31.99,32.0,31.94,32.0,641500.0,26.5012,26.5095,26.4598,26.5095,641500.0
2012-10-03 12:30:00,31.99,32.0,31.95,31.97,770900.0,26.5012,26.5095,26.4681,26.4847,770900.0
2012-10-03 13:00:00,31.97,31.98,31.85,31.87,817500.0,26.4847,26.4929,26.3853,26.4018,817500.0
2012-10-03 13:30:00,31.86,31.87,31.74,31.75,708600.0,26.3935,26.4018,26.2941,26.3024,708600.0
2012-10-03 14:00:00,31.75,31.79,31.7,31.7,752700.0,26.3024,26.3355,26.261,26.261,752700.0
2012-10-03 14:30:00,31.7,31.8,31.69,31.78,775400.0,26.261,26.3438,26.2527,26.3273,775400.0
2012-10-03 15:00:00,31.78,31.85,31.74,31.82,1176400.0,26.3273,26.3853,26.2941,26.3604,1176400.0
2012-10-03 15:30:00,31.82,31.85,31.76,31.81,2374000.0,26.3604,26.3853,26.3107,26.3521,2374000.0
2012-10-04 09:30:00,31.85,31.93,31.65,31.74,2957100.0,26.3853,26.4515,26.2196,26.2941,2957100.0
2012-10-04 10:00:00,31.75,31.85,31.66,31.84,3173700.0,26.3024,26.3853,26.2279,26.377,3173700.0
2012-10-04 10:30:00,31.84,31.95,31.83,31.91,2159300.0,26.377,26.4681,26.3687,26.435,2159300.0
2012-10-04 11:00:00,31.91,31.94,31.73,31.79,1661100.0,26.435,26.4598,26.2858,26.3355,1661100.0
2012-10-04 11:30:00,31.79,31.84,31.77,31.83,1233700.0,26.3355,26.377,26.319,26.3687,1233700.0
2012-10-04 12:00:00,31.82,31.91,31.79,31.85,1118200.0,26.3604,26.435,26.3355,26.3853,1118200.0
2012-10-04 12:30:00,31.86,31.86,31.81,31.83,957800.0,26.3935,26.3935,26.3521,26.3687,957800.0
2012-10-04 13:00:00,31.83,31.9,31.83,31.89,797100.0,26.3687,26.4267,26.3687,26.4184,797100.0
2012-10-04 13:30:00,31.89,31.89,31.78,31.84,1266800.0,26.4184,26.4184,26.3273,26.377,1266800.0
2012-10-04 14:00:00,31.83,31.85,31.71,31.85,1736000.0,26.3687,26.3853,26.2693,26.3853,1736000.0
2012-10-04 14:30:00,31.85,31.91,31.82,31.88,1058300.0,26.3853,26.435,26.3604,26.4101,1058300.0
2012-10-04 15:00:00,31.89,31.98,31.87,31.91,1428900.0,26.4184,26.4929,26.4018,26.435,1428900.0
2012-10-04 15:30:00,31.91,31.98,31.87,31.9,3397200.0,26.435,26.4929,26.4018,26.4267,3397200.0
2012-10-05 09:30:00,32.05,32.09,31.76,31.83,4329700.0,26.5509,26.5841,26.3107,26.3687,4329700.0
2012-10-05 10:00:00,31.82,31.84,31.67,31.73,3111200.0,26.3604,26.377,26.2361,26.2858,3111200.0
2012-10-05 10:30:00,31.73,31.76,31.53,31.61,1894600.0,26.2858,26.3107,26.1202,26.1864,1894600.0
2012-10-05 11:00:00,31.62,31.63,31.46,31.52,1883800.0,26.1947,26.203,26.0622,26.1119,1883800.0
2012-10-05 11:30:00,31.52,31.53,31.4,31.41,1220700.0,26.1119,26.1202,26.0125,26.0207,1220700.0
2012-10-05 12:00:00,31.42,31.5,31.28,31.4,2266700.0,26.029,26.0953,25.9131,26.0125,2266700.0
2012-10-05 12:30:00,31.4,31.46,31.39,31.45,986400.0,26.0125,26.0622,26.0042,26.0539,986400.0
2012-10-05 13:00:00,31.45,31.51,31.4,31.42,1189400.0,26.0539,26.1036,26.0125,26.029,1189400.0
2012-10-05 13:30:00,31.42,31.46,31.39,31.4,1120800.0,26.029,26.0622,26.0042,26.0125,1120800.0
2012-10-05 14:00:00,31.4,31.41,31.32,31.34,1227700.0,26.0125,26.0207,25.9462,25.9628,1227700.0
2012-10-05 14:30:00,31.34,31.56,31.34,31.43,3153300.0,25.9628,26.145,25.9628,26.0373,3153300.0
2012-10-05 15:00:00,31.43,31.48,31.39,31.46,1614400.0,26.0373,26.0787,26.0042,26.0622,1614400.0
2012-10-05 15:30:00,31.46,31.47,31.36,31.39,3197200.0,26.0622,26.0705,25.9793,26.0042,3197200.0
2012-10-08 09:30:00,31.22,31.38,31.14,31.27,2178900.0,25.8633,25.9959,25.7971,25.9048,2178900.0
2012-10-08 10:00:00,31.28,31.3,31.13,31.13,1872200.0,25.9131,25.9296,25.7888,25.7888,1872200.0
2012-10-08 10:30:00,31.13,31.22,31.1,31.12,2458300.0,25.7888,25.8633,25.7639,25.7805,2458300.0
2012-10-08 11:00:00,31.12,31.16,30.93,30.98,1627300.0,25.7805,25.8136,25.6231,25.6645,1627300.0
2012-10-08 11:30:00,30.99,31.02,30.86,31.02,1707100.0,25.6728,25.6977,25.5651,25.6977,1707100.0
2012-10-08 12:00:00,31.02,31.07,30.97,31.01,994200.0,25.6977,25.7391,25.6562,25.6894,994200.0
2012-10-08 12:30:00,31.01,31.04,30.98,31.01,942700.0,25.6894,25.7142,25.6645,25.6894,942700.0
2012-10-08 13:00:00,31.01,31.04,30.98,30.99,634600.0,25.6894,25.7142,25.6645,25.6728,634600.0
2012-10-08 13:30:00,30.98,31.09,30.98,31.03,765000.0,25.6645,25.7557,25.6645,25.7059,765000.0
2012-10-08 14:00:00,31.03,31.06,30.99,30.99,986100.0,25.7059,25.7308,25.6728,25.6728,986100.0
2012-10-08 14:30:00,31.0,31.02,30.98,31.01,1057700.0,25.6811,25.6977,25.6645,25.6894,1057700.0
2012-10-08 15:00:00,31.0,31.12,31.0,31.11,2131700.0,25.6811,25.7805,25.6811,25.7722,2131700.0
2012-10-08 15:30:00,31.1,31.2,31.09,31.18,3304700.0,25.7639,25.8468,25.7557,25.8302,3304700.0
2012-10-09 09:30:00,31.06,31.1,30.76,30.88,2991200.0,25.7308,25.7639,25.4823,25.5817,2991200.0
2012-10-09 10:00:00,30.89,30.97,30.88,30.92,1411100.0,25.59,25.6562,25.5817,25.6148,1411100.0
2012-10-09 10:30:00,30.91,30.94,30.58,30.63,2594200.0,25.6065,25.6314,25.3332,25.3746,2594200.0
2012-10-09 11:00:00,30.63,30.72,30.58,30.61,1894000.0,25.3746,25.4491,25.3332,25.358,1894000.0
2012-10-09 11:30:00,30.61,30.66,30.45,30.51,1631600.0,25.358,25.3994,25.2255,25.2752,1631600.0
2012-10-09 12:00:00,30.5,30.64,30.44,30.59,1543400.0,25.2669,25.3829,25.2172,25.3414,1543400.0
2012-10-09 12:30:00,30.6,30.64,30.55,30.63,910500.0,25.3497,25.3829,25.3083,25.3746,910500.0
2012-10-09 13:00:00,30.62,30.73,30.62,30.71,1108300.0,25.3663,25.4574,25.3663,25.4409,1108300.0
2012-10-09 13:30:00,30.71,30.77,30.7,30.71,886200.0,25.4409,25.4906,25.4326,25.4409,886200.0
2012-10-09 14:00:00,30.71,30.75,30.66,30.69,1128500.0,25.4409,25.474,25.3994,25.4243,1128500.0
2012-10-09 14:30:00,30.7,30.71,30.63,30.69,1228300.0,25.4326,25.4409,25.3746,25.4243,1228300.0
2012-10-09 15:00:00,30.69,30.72,30.6,30.62,1400900.0,25.4243,25.4491,25.3497,25.3663,1400900.0
2012-10-09 15:30:00,30.62,30.66,30.59,30.64,3084700.0,25.3663,25.3994,25.3414,25.3829,3084700.0
2012-10-10 09:30:00,30.59,30.72,30.48,30.64,1825300.0,25.3912,25.4991,25.2999,25.4327,1825300.0
2012-10-10 10:00:00,30.63,30.68,30.55,30.65,1966000.0,25.4244,25.4659,25.358,25.441,1966000.0
2012-10-10 10:30:00,30.65,30.68,30.51,30.6,2063400.0,25.441,25.4659,25.3248,25.3995,2063400.0
2012-10-10 11:00:00,30.6,30.61,30.54,30.59,1098100.0,25.3995,25.4078,25.3497,25.3912,1098100.0
2012-10-10 11:30:00,30.58,30.59,30.49,30.51,1391500.0,25.3829,25.3912,25.3082,25.3248,1391500.0
2012-10-10 12:00:00,30.51,30.62,30.5,30.54,1682300.0,25.3248,25.4161,25.3165,25.3497,1682300.0
2012-10-10 12:30:00,30.54,30.55,30.45,30.51,1187600.0,25.3497,25.358,25.275,25.3248,1187600.0
2012-10-10 13:00:00,30.5,30.54,30.44,30.45,1130900.0,25.3165,25.3497,25.2667,25.275,1130900.0
2012-10-10 13:30:00,30.45,30.54,30.43,30.52,1482700.0,25.275,25.3497,25.2584,25.3331,1482700.0
2012-10-10 14:00:00,30.52,30.64,30.51,30.56,1691600.0,25.3331,25.4327,25.3248,25.3663,1691600.0
2012-10-10 14:30:00,30.55,30.6,30.47,30.51,1094600.0,25.358,25.3995,25.2916,25.3248,1094600.0
2012-10-10 15:00:00,30.5,30.58,30.49,30.53,1389100.0,25.3165,25.3829,25.3082,25.3414,1389100.0
2012-10-10 15:30:00,30.53,30.6,30.5,30.59,2815700.0,25.3414,25.3995,25.3165,25.3912,2815700.0
2012-10-11 09:30:00,30.73,30.9,30.62,30.9,1823800.0,25.5074,25.6485,25.4161,25.6485,1823800.0
2012-10-11 10:00:00,30.9,31.0,30.88,31.0,1730300.0,25.6485,25.7315,25.6319,25.7315,1730300.0
2012-10-11 10:30:00,30.99,31.09,30.97,31.01,1601500.0,25.7232,25.8062,25.7066,25.7398,1601500.0
2012-10-11 11:00:00,31.01,31.01,30.77,30.82,1672400.0,25.7398,25.7398,25.5406,25.5821,1672400.0
2012-10-11 11:30:00,30.82,30.83,30.65,30.76,1388700.0,25.5821,25.5904,25.441,25.5323,1388700.0
2012-10-11 12:00:00,30.76,30.83,30.71,30.76,847800.0,25.5323,25.5904,25.4908,25.5323,847800.0
2012-10-11 12:30:00,30.76,30.81,30.73,30.76,914100.0,25.5323,25.5738,25.5074,25.5323,914100.0
2012-10-11 13:00:00,30.75,30.84,30.74,30.77,1000200.0,25.524,25.5987,25.5157,25.5406,1000200.0
2012-10-11 13:30:00,30.76,30.77,30.64,30.69,961500.0,25.5323,25.5406,25.4327,25.4742,961500.0
2012-10-11 14:00:00,30.69,30.82,30.69,30.8,1792200.0,25.4742,25.5821,25.4742,25.5655,1792200.0
2012-10-11 14:30:00,30.81,30.82,30.73,30.75,1176700.0,25.5738,25.5821,25.5074,25.524,1176700.0
2012-10-11 15:00:00,30.75,30.88,30.74,30.88,1813800.0,25.524,25.6319,25.5157,25.6319,1813800.0
2012-10-11 15:30:00,30.87,30.88,30.72,30.72,2581000.0,25.6236,25.6319,25.4991,25.4991,2581000.0
2012-10-12 09:30:00,30.72,31.07,30.68,31.05,2724700.0,25.4991,25.7896,25.4659,25.773,2724700.0
2012-10-12 10:00:00,31.05,31.1,31.01,31.03,2011100.0,25.773,25.8145,25.7398,25.7564,2011100.0
2012-10-12 10:30:00,31.04,31.19,30.99,31.15,1784900.0,25.7647,25.8892,25.7232,25.856,1784900.0
2012-10-12 11:00:00,31.15,31.16,30.95,31.0,1408000.0,25.856,25.8643,25.69,25.7315,1408000.0
2012-10-12 11:30:00,31.0,31.02,30.92,30.96,1197100.0,25.7315,25.7481,25.6651,25.6983,1197100.0
2012-10-12 12:00:00,30.96,31.01,30.86,30.88,1145000.0,25.6983,25.7398,25.6153,25.6319,1145000.0
2012-10-12 12:30:00,30.89,31.01,30.88,31.0,682900.0,25.6402,25.7398,25.6319,25.7315,682900.0
2012-10-12 13:00:00,31.0,31.0,30.92,30.99,527600.0,25.7315,25.7315,25.6651,25.7232,527600.0
2012-10-12 13:30:00,30.99,31.04,30.95,31.03,828600.0,25.7232,25.7647,25.69,25.7564,828600.0
2012-10-12 14:00:00,31.04,31.12,31.0,31.08,983300.0,25.7647,25.8311,25.7315,25.7979,983300.0
2012-10-12 14:30:00,31.08,31.15,31.06,31.09,677800.0,25.7979,25.856,25.7813,25.8062,677800.0
2012-10-12 15:00:00,31.1,31.11,31.02,31.06,1035500.0,25.8145,25.8228,25.7481,25.7813,1035500.0
2012-10-12 15:30:00,31.06,31.06,30.98,31.0,1912500.0,25.7813,25.7813,25.7149,25.7315,1912500.0
2012-10-15 09:30:00,31.05,31.38,31.02,31.19,1821100.0,25.773,26.0469,25.7481,25.8892,1821100.0
2012-10-15 10:00:00,31.19,31.2,31.04,31.12,2427300.0,25.8892,25.8975,25.7647,25.8311,2427300.0
2012-10-15 10:30:00,31.11,31.19,31.09,31.18,2537500.0,25.8228,25.8892,25.8062,25.8809,2537500.0
2012-10-15 11:00:00,31.19,31.2,31.1,31.15,2179600.0,25.8892,25.8975,25.8145,25.856,2179600.0
2012-10-15 11:30:00,31.15,31.21,31.13,31.18,2296200.0,25.856,25.9058,25.8394,25.8809,2296200.0
2012-10-15 12:00:00,31.18,31.26,31.18,31.24,1351900.0,25.8809,25.9473,25.8809,25.9307,1351900.0
2012-10-15 12:30:00,31.23,31.3,31.17,31.23,1494800.0,25.9224,25.9805,25.8726,25.9224,1494800.0
2012-10-15 13:00:00,31.23,31.24,31.19,31.21,653800.0,25.9224,25.9307,25.8892,25.9058,653800.0
2012-10-15 13:30:00,31.22,31.24,31.17,31.17,1175700.0,25.9141,25.9307,25.8726,25.8726,1175700.0
2012-10-15 14:00:00,31.18,31.26,31.18,31.21,1515800.0,25.8809,25.9473,25.8809,25.9058,1515800.0
2012-10-15 14:30:00,31.21,31.25,31.17,31.21,1646200.0,25.9058,25.939,25.8726,25.9058,1646200.0
2012-10-15 15:00:00,31.22,31.31,31.21,31.28,1773800.0,25.9141,25.9888,25.9058,25.9639,1773800.0
2012-10-15 15:30:00,31.28,31.36,31.27,31.29,3706100.0,25.9639,26.0303,25.9556,25.9722,3706100.0
2012-10-16 09:30:00,31.4,31.55,31.28,31.51,2062900.0,26.0635,26.188,25.9639,26.1548,2062900.0
2012-10-16 10:00:00,31.52,31.54,31.45,31.47,1330200.0,26.1631,26.1797,26.105,26.1216,1330200.0
2012-10-16 10:30:00,31.46,31.5,31.38,31.46,1383500.0,26.1133,26.1465,26.0469,26.1133,1383500.0
2012-10-16 11:00:00,31.46,31.55,31.4,31.54,997400.0,26.1133,26.188,26.0635,26.1797,997400.0
2012-10-16 11:30:00,31.54,31.62,31.54,31.61,810500.0,26.1797,26.2461,26.1797,26.2378,810500.0
2012-10-16 12:00:00,31.61,31.73,31.6,31.68,858300.0,26.2378,26.3374,26.2295,26.2959,858300.0
2012-10-16 12:30:00,31.68,31.69,31.64,31.67,858700.0,26.2959,26.3042,26.2627,26.2876,858700.0
2012-10-16 13:00:00,31.67,31.72,31.67,31.71,1428000.0,26.2876,26.3291,26.2876,26.3208,1428000.0
2012-10-16 13:30:00,31.71,31.74,31.68,31.74,1027900.0,26.3208,26.3457,26.2959,26.3457,1027900.0
2012-10-16 14:00:00,31.74,31.74,31.65,31.71,1624700.0,26.3457,26.3457,26.271,26.3208,1624700.0
2012-10-16 14:30:00,31.71,31.73,31.65,31.7,1426600.0,26.3208,26.3374,26.271,26.3125,1426600.0
2012-10-16 15:00:00,31.7,31.75,31.66,31.74,1625300.0,26.3125,26.354,26.2793,26.3457,1625300.0
2012-10-16 15:30:00,31.74,31.89,31.71,31.86,4330700.0,26.3457,26.4702,26.3208,26.4453,4330700.0
2012-10-17 09:30:00,31.47,31.66,31.33,31.61,2471000.0,26.1216,26.2793,26.0054,26.2378,2471000.0
2012-10-17 10:00:00,31.6,31.7,31.49,31.51,1843100.0,26.2295,26.3125,26.1382,26.1548,1843100.0
2012-10-17 10:30:00,31.52,31.61,31.51,31.56,1186000.0,26.1631,26.2378,26.1548,26.1963,1186000.0
2012-10-17 11:00:00,31.55,31.6,31.48,31.59,1256100.0,26.188,26.2295,26.1299,26.2212,1256100.0
2012-10-17 11:30:00,31.59,31.66,31.57,31.63,1950800.0,26.2212,26.2793,26.2046,26.2544,1950800.0
2012-10-17 12:00:00,31.63,31.66,31.54,31.55,1786200.0,26.2544,26.2793,26.1797,26.188,1786200.0
2012-10-17 12:30:00,31.56,31.57,31.49,31.52,939800.0,26.1963,26.2046,26.1382,26.1631,939800.0
2012-10-17 13:00:00,31.52,31.56,31.4,31.42,1656200.0,26.1631,26.1963,26.0635,26.0801,1656200.0
2012-10-17 13:30:00,31.43,31.45,31.34,31.35,1243800.0,26.0884,26.105,26.0137,26.022,1243800.0
2012-10-17 14:00:00,31.34,31.36,31.31,31.34,1972100.0,26.0137,26.0303,25.9888,26.0137,1972100.0
2012-10-17 14:30:00,31.33,31.37,31.3,31.31,1765400.0,26.0054,26.0386,25.9805,25.9888,1765400.0
2012-10-17 15:00:00,31.3,31.35,31.28,31.29,1896600.0,25.9805,26.022,25.9639,25.9722,1896600.0
2012-10-17 15:30:00,31.29,31.3,31.21,31.23,4422700.0,25.9722,25.9805,25.9058,25.9224,4422700.0
2012-10-18 09:30:00,31.11,31.22,30.87,31.0,3460700.0,25.8228,25.9141,25.6236,25.7315,3460700.0
2012-10-18 10:00:00,30.99,31.08,30.82,30.9,2513600.0,25.7232,25.7979,25.5821,25.6485,2513600.0
2012-10-18 10:30:00,30.89,30.95,30.76,30.76,2195900.0,25.6402,25.69,25.5323,25.5323,2195900.0
2012-10-18 11:00:00,30.77,31.01,30.77,30.99,1322400.0,25.5406,25.7398,25.5406,25.7232,1322400.0
2012-10-18 11:30:00,30.99,31.13,30.98,31.11,1257300.0,25.7232,25.8394,25.7149,25.8228,1257300.0
2012-10-18 12:00:00,31.11,31.2,31.1,31.16,1158600.0,25.8228,25.8975,25.8145,25.8643,1158600.0
2012-10-18 12:30:00,31.16,31.24,31.06,31.23,1952900.0,25.8643,25.9307,25.7813,25.9224,1952900.0
2012-10-18 13:00:00,31.23,31.24,31.04,31.13,1390600.0,25.9224,25.9307,25.7647,25.8394,1390600.0
2012-10-18 13:30:00,31.13,31.13,30.98,31.0,851900.0,25.8394,25.8394,25.7149,25.7315,851900.0
2012-10-18 14:00:00,31.0,31.1,30.99,31.02,1001200.0,25.7315,25.8145,25.7232,25.7481,1001200.0
2012-10-18 14:30:00,31.02,31.09,30.98,31.08,1075400.0,25.7481,25.8062,25.7149,25.7979,1075400.0
2012-10-18 15:00:00,31.09,31.18,31.05,31.16,1614100.0,25.8062,25.8809,25.773,25.8643,1614100.0
2012-10-18 15:30:00,31.17,31.21,31.09,31.09,2478200.0,25.8726,25.9058,25.8062,25.8062,2478200.0
2012-10-19 09:30:00,31.07,31.25,30.96,31.08,7627800.0,25.7896,25.939,25.6983,25.7979,7627800.0
2012-10-19 10:00:00,31.09,31.1,30.84,30.96,1308200.0,25.8062,25.8145,25.5987,25.6983,1308200.0
2012-10-19 10:30:00,30.96,30.97,30.8,30.87,1121700.0,25.6983,25.7066,25.5655,25.6236,1121700.0
2012-10-19 11:00:00,30.88,30.9,30.58,30.69,2625500.0,25.6319,25.6485,25.3829,25.4742,2625500.0
2012-10-19 11:30:00,30.68,30.77,30.59,30.69,1288200.0,25.4659,25.5406,25.3912,25.4742,1288200.0
2012-10-19 12:00:00,30.68,30.71,30.56,30.6,800600.0,25.4659,25.4908,25.3663,25.3995,800600.0
2012-10-19 12:30:00,30.61,30.7,30.59,30.61,554800.0,25.4078,25.4825,25.3912,25.4078,554800.0
2012-10-19 13:00:00,30.62,30.69,30.57,30.66,526700.0,25.4161,25.4742,25.3746,25.4493,526700.0
2012-10-19 13:30:00,30.65,30.68,30.52,30.55,870900.0,25.441,25.4659,25.3331,25.358,870900.0
2012-10-19 14:00:00,30.55,30.59,30.44,30.49,889900.0,25.358,25.3912,25.2667,25.3082,889900.0
2012-10-19 14:30:00,30.49,30.51,30.4,30.5,1267100.0,25.3082,25.3248,25.2335,25.3165,1267100.0
2012-10-19 15:00:00,30.51,30.61,30.46,30.55,1267200.0,25.3248,25.4078,25.2833,25.358,1267200.0
2012-10-19 15:30:00,30.54,30.59,30.46,30.46,3421700.0,25.3497,25.3912,25.2833,25.2833,3421700.0
2012-10-22 09:30:00,30.59,30.71,30.31,30.7,1927600.0,25.3912,25.4908,25.1587,25.4825,1927600.0
2012-10-22 10:00:00,30.7,30.81,30.69,30.75,1320000.0,25.4825,25.5738,25.4742,25.524,1320000.0
2012-10-22 10:30:00,30.75,30.8,30.65,30.67,991000.0,25.524,25.5655,25.441,25.4576,991000.0
2012-10-22 11:00:00,30.67,30.72,30.61,30.66,1031200.0,25.4576,25.4991,25.4078,25.4493,1031200.0
2012-10-22 11:30:00,30.66,30.76,30.62,30.66,1157700.0,25.4493,25.5323,25.4161,25.4493,1157700.0
2012-10-22 12:00:00,30.65,30.72,30.61,30.7,1138100.0,25.441,25.4991,25.4078,25.4825,1138100.0
2012-10-22 12:30:00,30.7,30.7,30.63,30.66,725900.0,25.4825,25.4825,25.4244,25.4493,725900.0
2012-10-22 13:00:00,30.66,30.69,30.54,30.55,805300.0,25.4493,25.4742,25.3497,25.358,805300.0
2012-10-22 13:30:00,30.55,30.63,30.49,30.6,911300.0,25.358,25.4244,25.3082,25.3995,911300.0
2012-10-22 14:00:00,30.59,30.67,30.57,30.66,875800.0,25.3912,25.4576,25.3746,25.4493,875800.0
2012-10-22 14:30:00,30.66,30.69,30.64,30.66,882600.0,25.4493,25.4742,25.4327,25.4493,882600.0
2012-10-22 15:00:00,30.66,30.81,30.63,30.8,1400000.0,25.4493,25.5738,25.4244,25.5655,1400000.0
2012-10-22 15:30:00,30.8,30.89,30.7,30.79,2641200.0,25.5655,25.6402,25.4825,25.5572,2641200.0
2012-10-23 09:30:00,30.49,30.75,30.45,30.7,2029700.0,25.3082,25.524,25.275,25.4825,2029700.0
2012-10-23 10:00:00,30.69,30.84,30.65,30.69,2178600.0,25.4742,25.5987,25.441,25.4742,2178600.0
2012-10-23 10:30:00,30.69,30.69,30.51,30.58,1446100.0,25.4742,25.4742,25.3248,25.3829,1446100.0
2012-10-23 11:00:00,30.59,30.62,30.54,30.6,1131300.0,25.3912,25.4161,25.3497,25.3995,1131300.0
2012-10-23 11:30:00,30.59,30.65,30.57,30.62,1301100.0,25.3912,25.441,25.3746,25.4161,1301100.0
2012-10-23 12:00:00,30.62,30.69,30.6,30.64,1053500.0,25.4161,25.4742,25.3995,25.4327,1053500.0
2012-10-23 12:30:00,30.64,30.78,30.64,30.7,1441900.0,25.4327,25.5489,25.4327,25.4825,1441900.0
2012-10-23 13:00:00,30.7,30.74,30.59,30.6,1004800.0,25.4825,25.5157,25.3912,25.3995,1004800.0
2012-10-23 13:30:00,30.6,30.63,30.54,30.6,987400.0,25.3995,25.4244,25.3497,25.3995,987400.0
2012-10-23 14:00:00,30.61,30.64,30.47,30.61,1115700.0,25.4078,25.4327,25.2916,25.4078,1115700.0
2012-10-23 14:30:00,30.61,30.69,30.56,30.69,1021300.0,25.4078,25.4742,25.3663,25.4742,1021300.0
2012-10-23 15:00:00,30.69,30.77,30.67,30.72,1875300.0,25.4742,25.5406,25.4576,25.4991,1875300.0
2012-10-23 15:30:00,30.73,30.74,30.58,30.59,2836600.0,25.5074,25.5157,25.3829,25.3912,2836600.0
2012-10-24 09:30:00,30.9,30.95,30.67,30.8,2787500.0,25.6485,25.69,25.4576,25.5655,2787500.0
2012-10-24 10:00:00,30.8,30.85,30.68,30.8,2005500.0,25.5655,25.607,25.4659,25.5655,2005500.0
2012-10-24 10:30:00,30.8,30.86,30.7,30.71,1421100.0,25.5655,25.6153,25.4825,25.4908,1421100.0
2012-10-24 11:00:00,30.71,30.73,30.54,30.54,1048500.0,25.4908,25.5074,25.3497,25.3497,1048500.0
2012-10-24 11:30:00,30.54,30.56,30.41,30.43,1277900.0,25.3497,25.3663,25.2418,25.2584,1277900.0
2012-10-24 12:00:00,30.42,30.53,30.37,30.51,1446100.0,25.2501,25.3414,25.2086,25.3248,1446100.0
2012-10-24 12:30:00,30.52,30.64,30.52,30.6,1463500.0,25.3331,25.4327,25.3331,25.3995,1463500.0
2012-10-24 13:00:00,30.6,30.66,30.59,30.63,533900.0,25.3995,25.4493,25.3912,25.4244,533900.0
2012-10-24 13:30:00,30.63,30.66,30.59,30.63,684200.0,25.4244,25.4493,25.3912,25.4244,684200.0
2012-10-24 14:00:00,30.62,30.72,30.53,30.68,1065200.0,25.4161,25.4991,25.3414,25.4659,1065200.0
2012-10-24 14:30:00,30.68,30.71,30.57,30.58,1531800.0,25.4659,25.4908,25.3746,25.3829,1531800.0
2012-10-24 15:00:00,30.58,30.62,30.51,30.61,1509800.0,25.3829,25.4161,25.3248,25.4078,1509800.0
2012-10-24 15:30:00,30.61,30.62,30.53,30.61,2685300.0,25.4078,25.4161,25.3414,25.4078,2685300.0
2012-10-25 09:30:00,30.87,31.17,30.82,31.11,3197200.0,25.6236,25.8726,25.5821,25.8228,3197200.0
2012-10-25 10:00:00,31.1,31.22,30.94,31.13,2207400.0,25.8145,25.9141,25.6817,25.8394,2207400.0
2012-10-25 10:30:00,31.12,31.12,30.88,30.99,1574100.0,25.8311,25.8311,25.6319,25.7232,1574100.0
2012-10-25 11:00:00,30.98,31.0,30.77,30.79,1254300.0,25.7149,25.7315,25.5406,25.5572,1254300.0
2012-10-25 11:30:00,30.8,30.9,30.71,30.87,1263600.0,25.5655,25.6485,25.4908,25.6236,1263600.0
2012-10-25 12:00:00,30.87,30.88,30.78,30.85,1151500.0,25.6236,25.6319,25.5489,25.607,1151500.0
2012-10-25 12:30:00,30.85,30.85,30.72,30.77,1024100.0,25.607,25.607,25.4991,25.5406,1024100.0
2012-10-25 13:00:00,30.78,30.88,30.73,30.83,1010700.0,25.5489,25.6319,25.5074,25.5904,1010700.0
2012-10-25 13:30:00,30.84,30.91,30.78,30.9,543600.0,25.5987,25.6568,25.5489,25.6485,543600.0
2012-10-25 14:00:00,30.91,30.92,30.84,30.91,657000.0,25.6568,25.6651,25.5987,25.6568,657000.0
2012-10-25 14:30:00,30.9,30.97,30.86,30.9,1564300.0,25.6485,25.7066,25.6153,25.6485,1564300.0
2012-10-25 15:00:00,30.91,30.93,30.86,30.87,1129400.0,25.6568,25.6734,25.6153,25.6236,1129400.0
2012-10-25 15:30:00,30.87,30.92,30.83,30.86,2376000.0,25.6236,25.6651,25.5904,25.6153,2376000.0
2012-10-26 09:30:00,30.79,30.99,30.61,30.88,2262000.0,25.5572,25.7232,25.4078,25.6319,2262000.0
2012-10-26 10:00:00,30.88,30.91,30.75,30.76,1821700.0,25.6319,25.6568,25.524,25.5323,1821700.0
2012-10-26 10:30:00,30.75,30.84,30.66,30.73,1484400.0,25.524,25.5987,25.4493,25.5074,1484400.0
2012-10-26 11:00:00,30.73,30.93,30.7,30.91,1548300.0,25.5074,25.6734,25.4825,25.6568,1548300.0
2012-10-26 11:30:00,30.91,30.94,30.81,30.82,1166300.0,25.6568,25.6817,25.5738,25.5821,1166300.0
2012-10-26 12:00:00,30.82,30.87,30.77,30.86,1056700.0,25.5821,25.6236,25.5406,25.6153,1056700.0
2012-10-26 12:30:00,30.86,30.87,30.71,30.87,799500.0,25.6153,25.6236,25.4908,25.6236,799500.0
2012-10-26 13:00:00,30.87,30.88,30.78,30.88,738500.0,25.6236,25.6319,25.5489,25.6319,738500.0
2012-10-26 13:30:00,30.88,30.98,30.86,30.93,803300.0,25.6319,25.7149,25.6153,25.6734,803300.0
2012-10-26 14:00:00,30.93,30.96,30.89,30.95,474400.0,25.6734,25.6983,25.6402,25.69,474400.0
2012-10-26 14:30:00,30.95,31.0,30.9,30.98,1034500.0,25.69,25.7315,25.6485,25.7149,1034500.0
2012-10-26 15:00:00,30.97,31.1,30.97,31.08,1269700.0,25.7066,25.8145,25.7066,25.7979,1269700.0
2012-10-26 15:30:00,31.07,31.1,30.96,30.98,2850200.0,25.7896,25.8145,25.6983,25.7149,2850200.0
2012-10-31 09:30:00,31.24,31.39,30.97,31.35,2388400.0,25.9307,26.0552,25.7066,26.022,2388400.0
2012-10-31 10:00:00,31.34,31.36,31.16,31.16,1400600.0,26.0137,26.0303,25.8643,25.8643,1400600.0
2012-10-31 10:30:00,31.16,31.16,30.99,31.01,1595500.0,25.8643,25.8643,25.7232,25.7398,1595500.0
2012-10-31 11:00:00,31.01,31.14,30.98,31.12,1297900.0,25.7398,25.8477,25.7149,25.8311,1297900.0
2012-10-31 11:30:00,31.12,31.2,31.0,31.04,1107200.0,25.8311,25.8975,25.7315,25.7647,1107200.0
2012-10-31 12:00:00,31.03,31.08,30.99,31.0,1246200.0,25.7564,25.7979,25.7232,25.7315,1246200.0
2012-10-31 12:30:00,30.99,31.02,30.87,31.0,1322800.0,25.7232,25.7481,25.6236,25.7315,1322800.0
2012-10-31 13:00:00,31.0,31.04,30.98,31.0,963900.0,25.7315,25.7647,25.7149,25.7315,963900.0
2012-10-31 13:30:00,31.0,31.02,30.92,30.99,887900.0,25.7315,25.7481,25.6651,25.7232,887900.0
2012-10-31 14:00:00,30.98,31.02,30.91,30.99,829600.0,25.7149,25.7481,25.6568,25.7232,829600.0
2012-10-31 14:30:00,30.99,31.0,30.92,30.92,992600.0,25.7232,25.7315,25.6651,25.6651,992600.0
2012-10-31 15:00:00,30.92,31.09,30.86,31.06,1926200.0,25.6651,25.8062,25.6153,25.7813,1926200.0
2012-10-31 15:30:00,31.06,31.08,31.0,31.06,2579500.0,25.7813,25.7979,25.7315,25.7813,2579500.0
2012-11-01 09:30:00,31.2,31.2,30.93,31.14,3330500.0,25.8975,25.8975,25.6734,25.8477,3330500.0
2012-11-01 10:00:00,31.14,31.41,31.14,31.3,2784600.0,25.8477,26.0718,25.8477,25.9805,2784600.0
2012-11-01 10:30:00,31.3,31.51,31.29,31.45,1699200.0,25.9805,26.1548,25.9722,26.105,1699200.0
2012-11-01 11:00:00,31.46,31.48,31.33,31.34,1264500.0,26.1133,26.1299,26.0054,26.0137,1264500.0
2012-11-01 11:30:00,31.34,31.49,31.31,31.46,1270700.0,26.0137,26.1382,25.9888,26.1133,1270700.0
2012-11-01 12:00:00,31.46,31.49,31.33,31.36,1259700.0,26.1133,26.1382,26.0054,26.0303,1259700.0
2012-11-01 12:30:00,31.37,31.4,31.32,31.39,821900.0,26.0386,26.0635,25.9971,26.0552,821900.0
2012-11-01 13:00:00,31.39,31.45,31.34,31.42,823900.0,26.0552,26.105,26.0137,26.0801,823900.0
2012-11-01 13:30:00,31.42,31.46,31.4,31.44,709400.0,26.0801,26.1133,26.0635,26.0967,709400.0
2012-11-01 14:00:00,31.43,31.44,31.37,31.39,1115300.0,26.0884,26.0967,26.0386,26.0552,1115300.0
2012-11-01 14:30:00,31.39,31.46,31.37,31.45,945900.0,26.0552,26.1133,26.0386,26.105,945900.0
2012-11-01 15:00:00,31.45,31.49,31.42,31.45,1370200.0,26.105,26.1382,26.0801,26.105,1370200.0
2012-11-01 15:30:00,31.44,31.52,31.41,31.52,3010100.0,26.0967,26.1631,26.0718,26.1631,3010100.0
2012-11-02 09:30:00,31.79,31.81,31.41,31.59,2932800.0,26.3872,26.4038,26.0718,26.2212,2932800.0
2012-11-02 10:00:00,31.59,31.6,31.35,31.4,1197900.0,26.2212,26.2295,26.022,26.0635,1197900.0
2012-11-02 10:30:00,31.4,31.54,31.39,31.5,1459900.0,26.0635,26.1797,26.0552,26.1465,1459900.0
2012-11-02 11:00:00,31.51,31.56,31.46,31.54,903300.0,26.1548,26.1963,26.1133,26.1797,903300.0
2012-11-02 11:30:00,31.53,31.59,31.45,31.49,786400.0,26.1714,26.2212,26.105,26.1382,786400.0
2012-11-02 12:00:00,31.5,31.53,31.45,31.51,593100.0,26.1465,26.1714,26.105,26.1548,593100.0
2012-11-02 12:30:00,31.51,31.63,31.5,31.56,824600.0,26.1548,26.2544,26.1465,26.1963,824600.0
2012-11-02 13:00:00,31.56,31.58,31.5,31.5,428400.0,26.1963,26.2129,26.1465,26.1465,428400.0
2012-11-02 13:30:00,31.51,31.53,31.45,31.46,577200.0,26.1548,26.1714,26.105,26.1133,577200.0
2012-11-02 14:00:00,31.46,31.48,31.39,31.47,716000.0,26.1133,26.1299,26.0552,26.1216,716000.0
2012-11-02 14:30:00,31.47,31.48,31.23,31.31,1473900.0,26.1216,26.1299,25.9224,25.9888,1473900.0
2012-11-02 15:00:00,31.32,31.33,31.23,31.28,1260600.0,25.9971,26.0054,25.9224,25.9639,1260600.0
2012-11-02 15:30:00,31.28,31.29,31.18,31.18,2604800.0,25.9639,25.9722,25.8809,25.8809,2604800.0
2012-11-05 09:30:00,30.95,31.15,30.77,30.96,2502400.0,25.69,25.856,25.5406,25.6983,2502400.0
2012-11-05 10:00:00,30.97,31.04,30.9,30.96,1075300.0,25.7066,25.7647,25.6485,25.6983,1075300.0
2012-11-05 10:30:00,30.96,31.17,30.96,31.14,1075900.0,25.6983,25.8726,25.6983,25.8477,1075900.0
2012-11-05 11:00:00,31.13,31.17,31.04,31.06,616300.0,25.8394,25.8726,25.7647,25.7813,616300.0
2012-11-05 11:30:00,31.06,31.07,31.0,31.04,475300.0,25.7813,25.7896,25.7315,25.7647,475300.0
2012-11-05 12:00:00,31.05,31.08,31.0,31.0,485400.0,25.773,25.7979,25.7315,25.7315,485400.0
2012-11-05 12:30:00,31.0,31.01,30.95,30.97,533600.0,25.7315,25.7398,25.69,25.7066,533600.0
2012-11-05 13:00:00,30.97,31.05,30.97,31.02,457400.0,25.7066,25.773,25.7066,25.7481,457400.0
2012-11-05 13:30:00,31.02,31.1,31.01,31.05,449300.0,25.7481,25.8145,25.7398,25.773,449300.0
2012-11-05 14:00:00,31.05,31.09,31.0,31.06,471400.0,25.773,25.8062,25.7315,25.7813,471400.0
2012-11-05 14:30:00,31.07,31.13,31.03,31.11,769000.0,25.7896,25.8394,25.7564,25.8228,769000.0
2012-11-05 15:00:00,31.11,31.2,31.1,31.18,870000.0,25.8228,25.8975,25.8145,25.8809,870000.0
2012-11-05 15:30:00,31.19,31.35,31.17,31.25,2720100.0,25.8892,26.022,25.8726,25.939,2720100.0
2012-11-06 09:30:00,31.43,31.57,31.4,31.54,1682300.0,26.0884,26.2046,26.0635,26.1797,1682300.0
2012-11-06 10:00:00,31.54,31.55,31.35,31.36,1079300.0,26.1797,26.188,26.022,26.0303,1079300.0
2012-11-06 10:30:00,31.36,31.45,31.33,31.39,1491900.0,26.0303,26.105,26.0054,26.0552,1491900.0
2012-11-06 11:00:00,31.39,31.45,31.37,31.43,755100.0,26.0552,26.105,26.0386,26.0884,755100.0
2012-11-06 11:30:00,31.44,31.78,31.43,31.78,1470100.0,26.0967,26.3789,26.0884,26.3789,1470100.0
2012-11-06 12:00:00,31.77,31.91,31.76,31.76,1283400.0,26.3706,26.4868,26.3623,26.3623,1283400.0
2012-11-06 12:30:00,31.76,31.8,31.66,31.68,911400.0,26.3623,26.3955,26.2793,26.2959,911400.0
2012-11-06 13:00:00,31.68,31.78,31.66,31.74,614700.0,26.2959,26.3789,26.2793,26.3457,614700.0
2012-11-06 13:30:00,31.74,31.81,31.65,31.68,472700.0,26.3457,26.4038,26.271,26.2959,472700.0
2012-11-06 14:00:00,31.67,31.72,31.65,31.69,489100.0,26.2876,26.3291,26.271,26.3042,489100.0
2012-11-06 14:30:00,31.69,31.72,31.59,31.63,610900.0,26.3042,26.3291,26.2212,26.2544,610900.0
2012-11-06 15:00:00,31.63,31.68,31.59,31.62,795100.0,26.2544,26.2959,26.2212,26.2461,795100.0
2012-11-06 15:30:00,31.62,31.68,31.55,31.63,2065300.0,26.2461,26.2959,26.188,26.2544,2065300.0
2012-11-07 09:30:00,31.3,31.35,31.03,31.14,2500200.0,25.9805,26.022,25.7564,25.8477,2500200.0
2012-11-07 10:00:00,31.15,31.15,30.88,31.0,1987100.0,25.856,25.856,25.6319,25.7315,1987100.0
2012-11-07 10:30:00,30.99,31.0,30.77,30.77,1842300.0,25.7232,25.7315,25.5406,25.5406,1842300.0
2012-11-07 11:00:00,30.77,30.96,30.77,30.86,1473700.0,25.5406,25.6983,25.5406,25.6153,1473700.0
2012-11-07 11:30:00,30.87,31.01,30.77,30.89,1637900.0,25.6236,25.7398,25.5406,25.6402,1637900.0
2012-11-07 12:00:00,30.9,30.9,30.79,30.85,862900.0,25.6485,25.6485,25.5572,25.607,862900.0
2012-11-07 12:30:00,30.85,30.88,30.76,30.77,724200.0,25.607,25.6319,25.5323,25.5406,724200.0
2012-11-07 13:00:00,30.77,30.94,30.76,30.89,934000.0,25.5406,25.6817,25.5323,25.6402,934000.0
2012-11-07 13:30:00,30.88,30.96,30.88,30.92,897500.0,25.6319,25.6983,25.6319,25.6651,897500.0
2012-11-07 14:00:00,30.92,31.06,30.89,30.92,1008700.0,25.6651,25.7813,25.6402,25.6651,1008700.0
2012-11-07 14:30:00,30.92,30.99,30.79,30.97,1148200.0,25.6651,25.7232,25.5572,25.7066,1148200.0
2012-11-07 15:00:00,30.97,31.05,30.89,31.05,1715300.0,25.7066,25.773,25.6402,25.773,1715300.0
2012-11-07 15:30:00,31.05,31.05,30.79,30.8,3734600.0,25.773,25.773,25.5572,25.5655,3734600.0
2012-11-08 09:30:00,30.73,30.93,30.62,30.82,1562400.0,25.5074,25.6734,25.4161,25.5821,1562400.0
2012-11-08 10:00:00,30.82,30.94,30.8,30.88,1118100.0,25.5821,25.6817,25.5655,25.6319,1118100.0
2012-11-08 10:30:00,30.88,30.98,30.81,30.87,1550800.0,25.6319,25.7149,25.5738,25.6236,1550800.0
2012-11-08 11:00:00,30.87,30.97,30.72,30.8,1657300.0,25.6236,25.7066,25.4991,25.5655,1657300.0
2012-11-08 11:30:00,30.79,30.86,30.68,30.79,1333700.0,25.5572,25.6153,25.4659,25.5572,1333700.0
2012-11-08 12:00:00,30.79,30.79,30.61,30.67,999600.0,25.5572,25.5572,25.4078,25.4576,999600.0
2012-11-08 12:30:00,30.67,30.69,30.59,30.63,850300.0,25.4576,25.4742,25.3912,25.4244,850300.0
2012-11-08 13:00:00,30.63,30.65,30.47,30.52,903600.0,25.4244,25.441,25.2916,25.3331,903600.0
2012-11-08 13:30:00,30.53,30.68,30.48,30.67,884800.0,25.3414,25.4659,25.2999,25.4576,884800.0
2012-11-08 14:00:00,30.67,30.68,30.54,30.58,819000.0,25.4576,25.4659,25.3497,25.3829,819000.0
2012-11-08 14:30:00,30.58,30.6,30.5,30.53,799700.0,25.3829,25.3995,25.3165,25.3414,799700.0
2012-11-08 15:00:00,30.53,30.59,30.5,30.56,1215000.0,25.3414,25.3912,25.3165,25.3663,1215000.0
2012-11-08 15:30:00,30.56,30.59,30.41,30.43,2882400.0,25.3663,25.3912,25.2418,25.2584,2882400.0
2012-11-09 09:30:00,30.4,30.65,30.32,30.48,1682000.0,25.2335,25.441,25.167,25.2999,1682000.0
2012-11-09 10:00:00,30.47,30.57,30.34,30.38,1547700.0,25.2916,25.3746,25.1837,25.2169,1547700.0
2012-11-09 10:30:00,30.39,30.46,30.35,30.44,1122000.0,25.2252,25.2833,25.192,25.2667,1122000.0
2012-11-09 11:00:00,30.44,30.48,30.38,30.42,1033200.0,25.2667,25.2999,25.2169,25.2501,1033200.0
2012-11-09 11:30:00,30.43,30.56,30.42,30.56,746700.0,25.2584,25.3663,25.2501,25.3663,746700.0
2012-11-09 12:00:00,30.56,30.72,30.56,30.69,840900.0,25.3663,25.4991,25.3663,25.4742,840900.0
2012-11-09 12:30:00,30.69,30.73,30.55,30.56,530400.0,25.4742,25.5074,25.358,25.3663,530400.0
2012-11-09 13:00:00,30.57,30.61,30.27,30.27,1197200.0,25.3746,25.4078,25.1255,25.1255,1197200.0
2012-11-09 13:30:00,30.28,30.41,30.27,30.4,910800.0,25.1338,25.2418,25.1255,25.2335,910800.0
2012-11-09 14:00:00,30.39,30.43,30.32,30.43,879100.0,25.2252,25.2584,25.167,25.2584,879100.0
2012-11-09 14:30:00,30.43,30.5,30.35,30.37,646300.0,25.2584,25.3165,25.192,25.2086,646300.0
2012-11-09 15:00:00,30.38,30.46,30.35,30.46,702900.0,25.2169,25.2833,25.192,25.2833,702900.0
2012-11-09 15:30:00,30.45,30.53,30.35,30.35,2297700.0,25.275,25.3414,25.192,25.192,2297700.0
2012-11-12 09:30:00,30.41,30.53,30.24,30.43,1366400.0,25.2418,25.3414,25.1006,25.2584,1366400.0
2012-11-12 10:00:00,30.42,30.43,30.22,30.25,751000.0,25.2501,25.2584,25.084,25.1089,751000.0
2012-11-12 10:30:00,30.24,30.27,30.09,30.11,1161400.0,25.1006,25.1255,24.9761,24.9927,1161400.0
2012-11-12 11:00:00,30.11,30.22,30.09,30.21,846300.0,24.9927,25.084,24.9761,25.0757,846300.0
2012-11-12 11:30:00,30.21,30.25,30.18,30.23,462700.0,25.0757,25.1089,25.0508,25.0923,462700.0
2012-11-12 12:00:00,30.24,30.32,30.23,30.32,392000.0,25.1006,25.167,25.0923,25.167,392000.0
2012-11-12 12:30:00,30.32,30.47,30.31,30.45,559800.0,25.167,25.2916,25.1587,25.275,559800.0
2012-11-12 13:00:00,30.45,30.55,30.45,30.47,657500.0,25.275,25.358,25.275,25.2916,657500.0
2012-11-12 13:30:00,30.48,30.49,30.36,30.39,525500.0,25.2999,25.3082,25.2003,25.2252,525500.0
2012-11-12 14:00:00,30.38,30.46,30.34,30.4,462100.0,25.2169,25.2833,25.1837,25.2335,462100.0
2012-11-12 14:30:00,30.4,30.4,30.3,30.35,807000.0,25.2335,25.2335,25.1504,25.192,807000.0
2012-11-12 15:00:00,30.35,30.41,30.28,30.36,855300.0,25.192,25.2418,25.1338,25.2003,855300.0
2012-11-12 15:30:00,30.36,30.4,30.28,30.32,1514500.0,25.2003,25.2335,25.1338,25.167,1514500.0
2012-11-13 09:30:00,30.08,30.28,29.89,30.21,3022100.0,24.9678,25.1338,24.8101,25.0757,3022100.0
2012-11-13 10:00:00,30.22,30.4,30.16,30.32,1894300.0,25.084,25.2335,25.0342,25.167,1894300.0
2012-11-13 10:30:00,30.33,30.48,30.26,30.46,1397900.0,25.1753,25.2999,25.1172,25.2833,1397900.0
2012-11-13 11:00:00,30.46,30.5,30.39,30.43,1047400.0,25.2833,25.3165,25.2252,25.2584,1047400.0
2012-11-13 11:30:00,30.43,30.45,30.34,30.37,1456600.0,25.2584,25.275,25.1837,25.2086,1456600.0
2012-11-13 12:00:00,30.36,30.37,30.22,30.23,865100.0,25.2003,25.2086,25.084,25.0923,865100.0
2012-11-13 12:30:00,30.23,30.24,30.11,30.17,1136500.0,25.0923,25.1006,24.9927,25.0425,1136500.0
2012-11-13 13:00:00,30.16,30.25,30.13,30.23,572100.0,25.0342,25.1089,25.0093,25.0923,572100.0
2012-11-13 13:30:00,30.23,30.28,30.17,30.21,805100.0,25.0923,25.1338,25.0425,25.0757,805100.0
2012-11-13 14:00:00,30.2,30.22,30.13,30.15,818800.0,25.0674,25.084,25.0093,25.0259,818800.0
2012-11-13 14:30:00,30.15,30.16,30.05,30.12,1458500.0,25.0259,25.0342,24.9429,25.001,1458500.0
2012-11-13 15:00:00,30.12,30.16,30.0,30.03,1451900.0,25.001,25.0342,24.9014,24.9263,1451900.0
2012-11-13 15:30:00,30.02,30.09,29.96,30.01,3422000.0,24.918,24.9761,24.8682,24.9097,3422000.0
2012-11-14 09:30:00,30.13,30.15,29.9,30.02,2851800.0,25.0093,25.0259,24.8184,24.918,2851800.0
2012-11-14 10:00:00,30.01,30.09,29.86,29.86,1404500.0,24.9097,24.9761,24.7852,24.7852,1404500.0
2012-11-14 10:30:00,29.86,29.91,29.76,29.84,1170100.0,24.7852,24.8267,24.7022,24.7686,1170100.0
2012-11-14 11:00:00,29.83,29.96,29.78,29.93,1552600.0,24.7603,24.8682,24.7188,24.8433,1552600.0
2012-11-14 11:30:00,29.94,30.03,29.9,29.97,1001600.0,24.8516,24.9263,24.8184,24.8765,1001600.0
2012-11-14 12:00:00,29.98,30.01,29.85,29.96,907200.0,24.8848,24.9097,24.7769,24.8682,907200.0
2012-11-14 12:30:00,29.96,29.98,29.86,29.86,792100.0,24.8682,24.8848,24.7852,24.7852,792100.0
2012-11-14 13:00:00,29.87,29.94,29.84,29.89,765000.0,24.7935,24.8516,24.7686,24.8101,765000.0
2012-11-14 13:30:00,29.9,29.91,29.82,29.9,937400.0,24.8184,24.8267,24.752,24.8184,937400.0
2012-11-14 14:00:00,29.9,29.94,29.79,29.87,1153100.0,24.8184,24.8516,24.7271,24.7935,1153100.0
2012-11-14 14:30:00,29.86,29.87,29.71,29.73,1036100.0,24.7852,24.7935,24.6607,24.6773,1036100.0
2012-11-14 15:00:00,29.73,29.74,29.6,29.68,1987700.0,24.6773,24.6856,24.5694,24.6358,1987700.0
2012-11-14 15:30:00,29.68,29.69,29.52,29.57,3726000.0,24.6358,24.6441,24.503,24.5445,3726000.0
2012-11-15 09:30:00,29.58,29.91,29.56,29.74,4525800.0,24.5528,24.8267,24.5362,24.6856,4525800.0
2012-11-15 10:00:00,29.74,29.83,29.63,29.77,2926300.0,24.6856,24.7603,24.5943,24.7105,2926300.0
2012-11-15 10:30:00,29.77,29.82,29.71,29.72,1758100.0,24.7105,24.752,24.6607,24.669,1758100.0
2012-11-15 11:00:00,29.72,29.78,29.7,29.73,1863200.0,24.669,24.7188,24.6524,24.6773,1863200.0
2012-11-15 11:30:00,29.74,29.76,29.63,29.75,1206600.0,24.6856,24.7022,24.5943,24.6939,1206600.0
2012-11-15 12:00:00,29.75,29.77,29.71,29.76,1155300.0,24.6939,24.7105,24.6607,24.7022,1155300.0
2012-11-15 12:30:00,29.75,29.83,29.75,29.79,780400.0,24.6939,24.7603,24.6939,24.7271,780400.0
2012-11-15 13:00:00,29.79,29.91,29.75,29.9,1200900.0,24.7271,24.8267,24.6939,24.8184,1200900.0
2012-11-15 13:30:00,29.91,30.05,29.9,30.02,1884900.0,24.8267,24.9429,24.8184,24.918,1884900.0
2012-11-15 14:00:00,30.01,30.06,29.97,30.02,1574300.0,24.9097,24.9512,24.8765,24.918,1574300.0
2012-11-15 14:30:00,30.02,30.07,29.98,30.05,1283900.0,24.918,24.9595,24.8848,24.9429,1283900.0
2012-11-15 15:00:00,30.04,30.05,29.89,29.94,1693800.0,24.9346,24.9429,24.8101,24.8516,1693800.0
2012-11-15 15:30:00,29.95,30.06,29.87,29.96,2974400.0,24.8599,24.9512,24.7935,24.8682,2974400.0
2012-11-16 09:30:00,29.98,30.07,29.82,30.05,5857100.0,24.8848,24.9595,24.752,24.9429,5857100.0
2012-11-16 10:00:00,30.05,30.08,29.9,29.93,2196400.0,24.9429,24.9678,24.8184,24.8433,2196400.0
2012-11-16 10:30:00,29.94,30.11,29.92,29.94,2192800.0,24.8516,24.9927,24.835,24.8516,2192800.0
2012-11-16 11:00:00,29.94,29.96,29.78,29.8,1033100.0,24.8516,24.8682,24.7188,24.7354,1033100.0
2012-11-16 11:30:00,29.8,30.04,29.79,30.03,1645200.0,24.7354,24.9346,24.7271,24.9263,1645200.0
2012-11-16 12:00:00,30.03,30.06,29.95,30.05,1174600.0,24.9263,24.9512,24.8599,24.9429,1174600.0
2012-11-16 12:30:00,30.05,30.13,30.03,30.06,1204200.0,24.9429,25.0093,24.9263,24.9512,1204200.0
2012-11-16 13:00:00,30.05,30.1,30.0,30.04,661800.0,24.9429,24.9844,24.9014,24.9346,661800.0
2012-11-16 13:30:00,30.05,30.08,29.94,29.98,1145100.0,24.9429,24.9678,24.8516,24.8848,1145100.0
2012-11-16 14:00:00,29.98,29.99,29.89,29.91,1485500.0,24.8848,24.8931,24.8101,24.8267,1485500.0
2012-11-16 14:30:00,29.91,29.94,29.85,29.91,1137200.0,24.8267,24.8516,24.7769,24.8267,1137200.0
2012-11-16 15:00:00,29.91,30.02,29.85,30.0,1631900.0,24.8267,24.918,24.7769,24.9014,1631900.0
2012-11-16 15:30:00,30.01,30.11,29.98,30.0,2457500.0,24.9097,24.9927,24.8848,24.9014,2457500.0
2012-11-19 09:30:00,30.25,30.26,29.85,30.16,4641600.0,25.1089,25.1172,24.7769,25.0342,4641600.0
2012-11-19 10:00:00,30.16,30.18,30.07,30.12,2081000.0,25.0342,25.0508,24.9595,25.001,2081000.0
2012-11-19 10:30:00,30.12,30.2,30.11,30.15,1478900.0,25.001,25.0674,24.9927,25.0259,1478900.0
2012-11-19 11:00:00,30.14,30.16,30.05,30.11,1358800.0,25.0176,25.0342,24.9429,24.9927,1358800.0
2012-11-19 11:30:00,30.11,30.12,30.03,30.1,876100.0,24.9927,25.001,24.9263,24.9844,876100.0
2012-11-19 12:00:00,30.09,30.13,30.06,30.09,1074600.0,24.9761,25.0093,24.9512,24.9761,1074600.0
2012-11-19 12:30:00,30.08,30.11,30.05,30.1,896000.0,24.9678,24.9927,24.9429,24.9844,896000.0
2012-11-19 13:00:00,30.1,30.15,30.09,30.12,758300.0,24.9844,25.0259,24.9761,25.001,758300.0
2012-11-19 13:30:00,30.12,30.13,30.09,30.11,760300.0,25.001,25.0093,24.9761,24.9927,760300.0
2012-11-19 14:00:00,30.11,30.16,30.1,30.13,674500.0,24.9927,25.0342,24.9844,25.0093,674500.0
2012-11-19 14:30:00,30.13,30.18,30.11,30.15,1141600.0,25.0093,25.0508,24.9927,25.0259,1141600.0
2012-11-19 15:00:00,30.15,30.21,30.12,30.2,1058200.0,25.0259,25.0757,25.001,25.0674,1058200.0
2012-11-19 15:30:00,30.2,30.25,30.13,30.14,3070700.0,25.0674,25.1089,25.0093,25.0176,3070700.0
2012-11-20 09:30:00,30.02,30.13,29.9,29.95,2541600.0,24.918,25.0093,24.8184,24.8599,2541600.0
2012-11-20 10:00:00,29.95,30.0,29.9,29.95,1200700.0,24.8599,24.9014,24.8184,24.8599,1200700.0
2012-11-20 10:30:00,29.95,30.03,29.94,30.01,915500.0,24.8599,24.9263,24.8516,24.9097,915500.0
2012-11-20 11:00:00,30.01,30.03,29.93,29.95,997200.0,24.9097,24.9263,24.8433,24.8599,997200.0
2012-11-20 11:30:00,29.96,30.1,29.95,30.03,837600.0,24.8682,24.9844,24.8599,24.9263,837600.0
2012-11-20 12:00:00,30.04,30.05,29.98,30.03,629400.0,24.9346,24.9429,24.8848,24.9263,629400.0
2012-11-20 12:30:00,30.02,30.07,30.0,30.06,499100.0,24.918,24.9595,24.9014,24.9512,499100.0
2012-11-20 13:00:00,30.05,30.07,29.78,29.79,1488300.0,24.9429,24.9595,24.7188,24.7271,1488300.0
2012-11-20 13:30:00,29.79,29.98,29.79,29.96,1081900.0,24.7271,24.8848,24.7271,24.8682,1081900.0
2012-11-20 14:00:00,29.96,30.02,29.94,29.99,597400.0,24.8682,24.918,24.8516,24.8931,597400.0
2012-11-20 14:30:00,29.99,30.02,29.98,30.01,983400.0,24.8931,24.918,24.8848,24.9097,983400.0
2012-11-20 15:00:00,30.02,30.11,30.01,30.1,1771300.0,24.918,24.9927,24.9097,24.9844,1771300.0
2012-11-20 15:30:00,30.1,30.2,30.08,30.2,2576600.0,24.9844,25.0674,24.9678,25.0674,2576600.0
2012-11-21 09:30:00,30.2,30.46,30.13,30.46,2434800.0,25.0674,25.2833,25.0093,25.2833,2434800.0
2012-11-21 10:00:00,30.45,30.45,30.34,30.38,1106800.0,25.275,25.275,25.1837,25.2169,1106800.0
2012-11-21 10:30:00,30.38,30.44,30.36,30.38,1264200.0,25.2169,25.2667,25.2003,25.2169,1264200.0
2012-11-21 11:00:00,30.38,30.38,30.33,30.35,1484200.0,25.2169,25.2169,25.1753,25.192,1484200.0
2012-11-21 11:30:00,30.34,30.36,30.25,30.29,1143900.0,25.1837,25.2003,25.1089,25.1421,1143900.0
2012-11-21 12:00:00,30.29,30.32,30.27,30.3,1301300.0,25.1421,25.167,25.1255,25.1504,1301300.0
2012-11-21 12:30:00,30.3,30.31,30.24,30.25,910300.0,25.1504,25.1587,25.1006,25.1089,910300.0
2012-11-21 13:00:00,30.25,30.35,30.24,30.34,789900.0,25.1089,25.192,25.1006,25.1837,789900.0
2012-11-21 13:30:00,30.34,30.41,30.33,30.41,745900.0,25.1837,25.2418,25.1753,25.2418,745900.0
2012-11-21 14:00:00,30.41,30.5,30.41,30.49,807400.0,25.2418,25.3165,25.2418,25.3082,807400.0
2012-11-21 14:30:00,30.49,30.53,30.43,30.44,1005000.0,25.3082,25.3414,25.2584,25.2667,1005000.0
2012-11-21 15:00:00,30.45,30.48,30.37,30.39,728300.0,25.275,25.2999,25.2086,25.2252,728300.0
2012-11-21 15:30:00,30.4,30.46,30.37,30.39,1819400.0,25.2335,25.2833,25.2086,25.2252,1819400.0
2012-11-23 09:30:00,30.64,30.85,30.57,30.73,1273400.0,25.4327,25.607,25.3746,25.5074,1273400.0
2012-11-23 10:00:00,30.74,30.93,30.68,30.92,971400.0,25.5157,25.6734,25.4659,25.6651,971400.0
2012-11-23 10:30:00,30.92,31.0,30.91,30.94,1082100.0,25.6651,25.7315,25.6568,25.6817,1082100.0
2012-11-23 11:00:00,30.94,30.98,30.9,30.98,494900.0,25.6817,25.7149,25.6485,25.7149,494900.0
2012-11-23 11:30:00,30.98,30.99,30.93,30.94,475200.0,25.7149,25.7232,25.6734,25.6817,475200.0
2012-11-23 12:00:00,30.95,30.96,30.76,30.84,786600.0,25.69,25.6983,25.5323,25.5987,786600.0
2012-11-23 12:30:00,30.84,31.06,30.83,30.92,1992300.0,25.5987,25.7813,25.5904,25.6651,1992300.0
2012-11-26 09:30:00,30.72,30.86,30.65,30.8,1700100.0,25.4991,25.6153,25.441,25.5655,1700100.0
2012-11-26 10:00:00,30.8,30.84,30.74,30.81,1719700.0,25.5655,25.5987,25.5157,25.5738,1719700.0
2012-11-26 10:30:00,30.81,30.88,30.75,30.77,1167700.0,25.5738,25.6319,25.524,25.5406,1167700.0
2012-11-26 11:00:00,30.77,30.78,30.58,30.61,1121100.0,25.5406,25.5489,25.3829,25.4078,1121100.0
2012-11-26 11:30:00,30.62,30.76,30.58,30.74,1126600.0,25.4161,25.5323,25.3829,25.5157,1126600.0
2012-11-26 12:00:00,30.74,30.77,30.73,30.73,511100.0,25.5157,25.5406,25.5074,25.5074,511100.0
2012-11-26 12:30:00,30.73,30.78,30.71,30.73,696700.0,25.5074,25.5489,25.4908,25.5074,696700.0
2012-11-26 13:00:00,30.73,30.81,30.72,30.8,548100.0,25.5074,25.5738,25.4991,25.5655,548100.0
2012-11-26 13:30:00,30.8,30.88,30.79,30.84,947200.0,25.5655,25.6319,25.5572,25.5987,947200.0
2012-11-26 14:00:00,30.83,30.84,30.78,30.79,756500.0,25.5904,25.5987,25.5489,25.5572,756500.0
2012-11-26 14:30:00,30.79,30.9,30.78,30.87,928300.0,25.5572,25.6485,25.5489,25.6236,928300.0
2012-11-26 15:00:00,30.88,30.94,30.86,30.93,994800.0,25.6319,25.6817,25.6153,25.6734,994800.0
2012-11-26 15:30:00,30.93,30.97,30.87,30.96,1815300.0,25.6734,25.7066,25.6236,25.6983,1815300.0
2012-11-27 09:30:00,31.2,31.77,31.16,31.6,5820100.0,25.8975,26.3706,25.8643,26.2295,5820100.0
2012-11-27 10:00:00,31.61,31.63,31.37,31.4,2442700.0,26.2378,26.2544,26.0386,26.0635,2442700.0
2012-11-27 10:30:00,31.39,31.47,31.35,31.42,1631600.0,26.0552,26.1216,26.022,26.0801,1631600.0
2012-11-27 11:00:00,31.41,31.55,31.41,31.51,1262300.0,26.0718,26.188,26.0718,26.1548,1262300.0
2012-11-27 11:30:00,31.52,31.55,31.46,31.54,1421300.0,26.1631,26.188,26.1133,26.1797,1421300.0
2012-11-27 12:00:00,31.54,31.61,31.45,31.47,1168400.0,26.1797,26.2378,26.105,26.1216,1168400.0
2012-11-27 12:30:00,31.48,31.52,31.43,31.46,869700.0,26.1299,26.1631,26.0884,26.1133,869700.0
2012-11-27 13:00:00,31.46,31.48,31.35,31.4,1119900.0,26.1133,26.1299,26.022,26.0635,1119900.0
2012-11-27 13:30:00,31.4,31.45,31.35,31.38,677400.0,26.0635,26.105,26.022,26.0469,677400.0
2012-11-27 14:00:00,31.39,31.43,31.25,31.27,1231100.0,26.0552,26.0884,25.939,25.9556,1231100.0
2012-11-27 14:30:00,31.27,31.33,31.21,31.32,1114700.0,25.9556,26.0054,25.9058,25.9971,1114700.0
2012-11-27 15:00:00,31.32,31.37,31.3,31.34,1189600.0,25.9971,26.0386,25.9805,26.0137,1189600.0
2012-11-27 15:30:00,31.34,31.37,31.21,31.24,2035500.0,26.0137,26.0386,25.9058,25.9307,2035500.0
2012-11-28 09:30:00,31.18,31.3,31.04,31.09,1412900.0,25.8809,25.9805,25.7647,25.8062,1412900.0
2012-11-28 10:00:00,31.1,31.29,30.99,31.24,1833800.0,25.8145,25.9722,25.7232,25.9307,1833800.0
2012-11-28 10:30:00,31.23,31.43,31.21,31.36,1973500.0,25.9224,26.0884,25.9058,26.0303,1973500.0
2012-11-28 11:00:00,31.35,31.47,31.34,31.43,1402100.0,26.022,26.1216,26.0137,26.0884,1402100.0
2012-11-28 11:30:00,31.43,31.51,31.37,31.46,922900.0,26.0884,26.1548,26.0386,26.1133,922900.0
2012-11-28 12:00:00,31.46,31.56,31.37,31.51,1453100.0,26.1133,26.1963,26.0386,26.1548,1453100.0
2012-11-28 12:30:00,31.52,31.63,31.5,31.62,1019800.0,26.1631,26.2544,26.1465,26.2461,1019800.0
2012-11-28 13:00:00,31.61,31.62,31.48,31.53,838400.0,26.2378,26.2461,26.1299,26.1714,838400.0
2012-11-28 13:30:00,31.52,31.65,31.52,31.58,1029300.0,26.1631,26.271,26.1631,26.2129,1029300.0
2012-11-28 14:00:00,31.58,31.61,31.51,31.55,738900.0,26.2129,26.2378,26.1548,26.188,738900.0
2012-11-28 14:30:00,31.55,31.62,31.54,31.61,918100.0,26.188,26.2461,26.1797,26.2378,918100.0
2012-11-28 15:00:00,31.61,31.75,31.6,31.73,1692400.0,26.2378,26.354,26.2295,26.3374,1692400.0
2012-11-28 15:30:00,31.73,31.82,31.73,31.79,2905800.0,26.3374,26.4121,26.3374,26.3872,2905800.0
2012-11-29 09:30:00,31.92,32.05,31.91,32.03,3480800.0,26.4951,26.603,26.4868,26.5864,3480800.0
2012-11-29 10:00:00,32.02,32.05,31.96,32.01,1678200.0,26.5781,26.603,26.5283,26.5698,1678200.0
2012-11-29 10:30:00,32.01,32.14,31.99,32.1,1588400.0,26.5698,26.6777,26.5532,26.6445,1588400.0
2012-11-29 11:00:00,32.1,32.1,32.02,32.04,969500.0,26.6445,26.6445,26.5781,26.5947,969500.0
2012-11-29 11:30:00,32.04,32.07,31.92,32.0,2277700.0,26.5947,26.6196,26.4951,26.5615,2277700.0
2012-11-29 12:00:00,32.0,32.03,31.95,31.99,1965600.0,26.5615,26.5864,26.52,26.5532,1965600.0
2012-11-29 12:30:00,31.99,32.01,31.94,31.94,1007600.0,26.5532,26.5698,26.5117,26.5117,1007600.0
2012-11-29 13:00:00,31.95,32.01,31.95,31.97,762100.0,26.52,26.5698,26.52,26.5366,762100.0
2012-11-29 13:30:00,31.97,32.01,31.97,32.0,707400.0,26.5366,26.5698,26.5366,26.5615,707400.0
2012-11-29 14:00:00,32.0,32.0,31.92,31.95,829900.0,26.5615,26.5615,26.4951,26.52,829900.0
2012-11-29 14:30:00,31.95,32.0,31.91,31.95,921200.0,26.52,26.5615,26.4868,26.52,921200.0
2012-11-29 15:00:00,31.95,31.96,31.83,31.88,1129400.0,26.52,26.5283,26.4204,26.4619,1129400.0
2012-11-29 15:30:00,31.87,31.97,31.81,31.84,2983800.0,26.4536,26.5366,26.4038,26.4287,2983800.0
2012-11-30 09:30:00,31.85,32.09,31.75,31.85,2044700.0,26.437,26.6362,26.354,26.437,2044700.0
2012-11-30 10:00:00,31.84,31.93,31.8,31.93,1649100.0,26.4287,26.5034,26.3955,26.5034,1649100.0
2012-11-30 10:30:00,31.93,32.02,31.9,32.02,1708000.0,26.5034,26.5781,26.4785,26.5781,1708000.0
2012-11-30 11:00:00,32.01,32.04,31.9,31.99,1104900.0,26.5698,26.5947,26.4785,26.5532,1104900.0
2012-11-30 11:30:00,31.99,32.11,31.96,32.08,1233100.0,26.5532,26.6528,26.5283,26.6279,1233100.0
2012-11-30 12:00:00,32.07,32.08,31.99,32.02,761900.0,26.6196,26.6279,26.5532,26.5781,761900.0
2012-11-30 12:30:00,32.03,32.07,31.98,32.02,917200.0,26.5864,26.6196,26.5449,26.5781,917200.0
2012-11-30 13:00:00,32.02,32.07,31.99,32.05,938700.0,26.5781,26.6196,26.5532,26.603,938700.0
2012-11-30 13:30:00,32.05,32.09,32.04,32.09,865400.0,26.603,26.6362,26.5947,26.6362,865400.0
2012-11-30 14:00:00,32.09,32.19,32.08,32.18,762800.0,26.6362,26.7192,26.6279,26.7109,762800.0
2012-11-30 14:30:00,32.18,32.19,32.09,32.1,1066300.0,26.7109,26.7192,26.6362,26.6445,1066300.0
2012-11-30 15:00:00,32.11,32.17,32.06,32.13,1647500.0,26.6528,26.7026,26.6113,26.6694,1647500.0
2012-11-30 15:30:00,32.13,32.24,32.08,32.1,4460700.0,26.6694,26.7607,26.6279,26.6445,4460700.0
2012-12-03 09:30:00,32.29,32.5,32.21,32.46,2451300.0,26.8022,26.9766,26.7358,26.9434,2451300.0
2012-12-03 10:00:00,32.46,32.48,32.4,32.42,2019000.0,26.9434,26.96,26.8935,26.9101,2019000.0
2012-12-03 10:30:00,32.42,32.47,32.3,32.38,1514700.0,26.9101,26.9517,26.8105,26.8769,1514700.0
2012-12-03 11:00:00,32.37,32.38,32.28,32.32,1306800.0,26.8686,26.8769,26.7939,26.8271,1306800.0
2012-12-03 11:30:00,32.32,32.4,32.3,32.38,1193700.0,26.8271,26.8935,26.8105,26.8769,1193700.0
2012-12-03 12:00:00,32.39,32.39,32.35,32.38,782400.0,26.8852,26.8852,26.852,26.8769,782400.0
2012-12-03 12:30:00,32.37,32.39,32.35,32.37,700100.0,26.8686,26.8852,26.852,26.8686,700100.0
2012-12-03 13:00:00,32.37,32.4,32.36,32.38,692200.0,26.8686,26.8935,26.8603,26.8769,692200.0
2012-12-03 13:30:00,32.38,32.4,32.34,32.38,1219800.0,26.8769,26.8935,26.8437,26.8769,1219800.0
2012-12-03 14:00:00,32.38,32.39,32.34,32.37,1236900.0,26.8769,26.8852,26.8437,26.8686,1236900.0
2012-12-03 14:30:00,32.36,32.38,32.31,32.33,980200.0,26.8603,26.8769,26.8188,26.8354,980200.0
2012-12-03 15:00:00,32.33,32.39,32.3,32.34,1886600.0,26.8354,26.8852,26.8105,26.8437,1886600.0
2012-12-03 15:30:00,32.34,32.4,32.28,32.32,2856000.0,26.8437,26.8935,26.7939,26.8271,2856000.0
2012-12-04 09:30:00,32.22,32.38,32.1,32.16,2553100.0,26.7441,26.8769,26.6445,26.6943,2553100.0
2012-12-04 10:00:00,32.16,32.24,32.05,32.13,1720100.0,26.6943,26.7607,26.603,26.6694,1720100.0
2012-12-04 10:30:00,32.13,32.19,32.08,32.18,1002900.0,26.6694,26.7192,26.6279,26.7109,1002900.0
2012-12-04 11:00:00,32.18,32.19,32.03,32.05,1320600.0,26.7109,26.7192,26.5864,26.603,1320600.0
2012-12-04 11:30:00,32.04,32.23,32.01,32.2,1277200.0,26.5947,26.7524,26.5698,26.7275,1277200.0
2012-12-04 12:00:00,32.2,32.28,32.1,32.24,903700.0,26.7275,26.7939,26.6445,26.7607,903700.0
2012-12-04 12:30:00,32.24,32.24,32.13,32.19,827700.0,26.7607,26.7607,26.6694,26.7192,827700.0
2012-12-04 13:00:00,32.2,32.26,32.12,32.25,724300.0,26.7275,26.7773,26.6611,26.769,724300.0
2012-12-04 13:30:00,32.24,32.39,32.18,32.38,1154000.0,26.7607,26.8852,26.7109,26.8769,1154000.0
2012-12-04 14:00:00,32.38,32.4,32.32,32.35,865200.0,26.8769,26.8935,26.8271,26.852,865200.0
2012-12-04 14:30:00,32.35,32.44,32.31,32.37,906600.0,26.852,26.9268,26.8188,26.8686,906600.0
2012-12-04 15:00:00,32.37,32.47,32.37,32.43,1173200.0,26.8686,26.9517,26.8686,26.9184,1173200.0
2012-12-04 15:30:00,32.43,32.45,32.35,32.35,1670700.0,26.9184,26.9351,26.852,26.852,1670700.0
2012-12-05 09:30:00,31.95,32.0,31.49,31.63,4632200.0,26.52,26.5615,26.1382,26.2544,4632200.0
2012-12-05 10:00:00,31.64,31.7,31.5,31.5,2630000.0,26.2627,26.3125,26.1465,26.1465,2630000.0
2012-12-05 10:30:00,31.5,31.58,31.31,31.41,2820400.0,26.1465,26.2129,25.9888,26.0718,2820400.0
2012-12-05 11:00:00,31.42,31.53,31.39,31.46,2315300.0,26.0801,26.1714,26.0552,26.1133,2315300.0
2012-12-05 11:30:00,31.46,31.76,31.46,31.73,1871800.0,26.1133,26.3623,26.1133,26.3374,1871800.0
2012-12-05 12:00:00,31.74,31.9,31.74,31.84,1994300.0,26.3457,26.4785,26.3457,26.4287,1994300.0
2012-12-05 12:30:00,31.85,31.92,31.78,31.83,1644300.0,26.437,26.4951,26.3789,26.4204,1644300.0
2012-12-05 13:00:00,31.83,31.86,31.76,31.8,1100100.0,26.4204,26.4453,26.3623,26.3955,1100100.0
2012-12-05 13:30:00,31.79,31.81,31.76,31.8,1351500.0,26.3872,26.4038,26.3623,26.3955,1351500.0
2012-12-05 14:00:00,31.8,31.84,31.72,31.72,1261200.0,26.3955,26.4287,26.3291,26.3291,1261200.0
2012-12-05 14:30:00,31.73,31.84,31.72,31.82,1172300.0,26.3374,26.4287,26.3291,26.4121,1172300.0
2012-12-05 15:00:00,31.81,31.95,31.81,31.94,1893000.0,26.4038,26.52,26.4038,26.5117,1893000.0
2012-12-05 15:30:00,31.94,32.0,31.83,31.98,3988600.0,26.5117,26.5615,26.4204,26.5449,3988600.0
2012-12-06 09:30:00,31.99,32.02,31.9,31.98,3720100.0,26.5532,26.5781,26.4785,26.5449,3720100.0
2012-12-06 10:00:00,31.97,32.0,31.94,31.97,1691600.0,26.5366,26.5615,26.5117,26.5366,1691600.0
2012-12-06 10:30:00,31.96,32.07,31.95,32.0,2409300.0,26.5283,26.6196,26.52,26.5615,2409300.0
2012-12-06 11:00:00,32.01,32.04,31.98,32.02,1378400.0,26.5698,26.5947,26.5449,26.5781,1378400.0
2012-12-06 11:30:00,32.02,32.09,31.97,31.98,1433000.0,26.5781,26.6362,26.5366,26.5449,1433000.0
2012-12-06 12:00:00,31.98,32.02,31.97,32.0,1551100.0,26.5449,26.5781,26.5366,26.5615,1551100.0
2012-12-06 12:30:00,32.0,32.04,31.96,31.99,1050200.0,26.5615,26.5947,26.5283,26.5532,1050200.0
2012-12-06 13:00:00,31.99,32.04,31.97,32.01,1229900.0,26.5532,26.5947,26.5366,26.5698,1229900.0
2012-12-06 13:30:00,32.01,32.07,32.01,32.06,904200.0,26.5698,26.6196,26.5698,26.6113,904200.0
2012-12-06 14:00:00,32.07,32.08,31.99,32.01,1205900.0,26.6196,26.6279,26.5532,26.5698,1205900.0
2012-12-06 14:30:00,32.0,32.04,31.98,32.02,1077700.0,26.5615,26.5947,26.5449,26.5781,1077700.0
2012-12-06 15:00:00,32.02,32.04,31.99,32.0,1416600.0,26.5781,26.5947,26.5532,26.5615,1416600.0
2012-12-06 15:30:00,32.0,32.11,32.0,32.03,2886500.0,26.5615,26.6528,26.5615,26.5864,2886500.0
2012-12-07 09:30:00,32.15,32.17,31.95,31.96,2465400.0,26.686,26.7026,26.52,26.5283,2465400.0
2012-12-07 10:00:00,31.96,32.0,31.92,31.95,1641200.0,26.5283,26.5615,26.4951,26.52,1641200.0
2012-12-07 10:30:00,31.95,31.95,31.83,31.88,1226400.0,26.52,26.52,26.4204,26.4619,1226400.0
2012-12-07 11:00:00,31.87,31.92,31.78,31.91,1217900.0,26.4536,26.4951,26.3789,26.4868,1217900.0
2012-12-07 11:30:00,31.91,32.0,31.87,31.92,783300.0,26.4868,26.5615,26.4536,26.4951,783300.0
2012-12-07 12:00:00,31.92,32.0,31.9,31.99,895700.0,26.4951,26.5615,26.4785,26.5532,895700.0
2012-12-07 12:30:00,31.99,32.0,31.9,31.95,753300.0,26.5532,26.5615,26.4785,26.52,753300.0
2012-12-07 13:00:00,31.95,31.99,31.89,31.93,579500.0,26.52,26.5532,26.4702,26.5034,579500.0
2012-12-07 13:30:00,31.94,31.94,31.77,31.89,1249700.0,26.5117,26.5117,26.3706,26.4702,1249700.0
2012-12-07 14:00:00,31.89,32.0,31.87,31.97,1167100.0,26.4702,26.5615,26.4536,26.5366,1167100.0
2012-12-07 14:30:00,31.96,32.01,31.93,31.95,1287700.0,26.5283,26.5698,26.5034,26.52,1287700.0
2012-12-07 15:00:00,31.95,31.99,31.9,31.96,1055600.0,26.52,26.5532,26.4785,26.5283,1055600.0
2012-12-07 15:30:00,31.96,32.0,31.9,31.93,2138100.0,26.5283,26.5615,26.4785,26.5034,2138100.0
2012-12-10 09:30:00,31.92,32.04,31.92,31.99,2755800.0,26.4951,26.5947,26.4951,26.5532,2755800.0
2012-12-10 10:00:00,32.0,32.06,31.97,32.03,2855600.0,26.5615,26.6113,26.5366,26.5864,2855600.0
2012-12-10 10:30:00,32.02,32.15,32.02,32.15,1089300.0,26.5781,26.686,26.5781,26.686,1089300.0
2012-12-10 11:00:00,32.14,32.15,32.09,32.13,743700.0,26.6777,26.686,26.6362,26.6694,743700.0
2012-12-10 11:30:00,32.13,32.23,32.12,32.12,1033300.0,26.6694,26.7524,26.6611,26.6611,1033300.0
2012-12-10 12:00:00,32.13,32.14,32.09,32.13,604300.0,26.6694,26.6777,26.6362,26.6694,604300.0
2012-12-10 12:30:00,32.13,32.14,32.06,32.07,877800.0,26.6694,26.6777,26.6113,26.6196,877800.0
2012-12-10 13:00:00,32.07,32.1,32.05,32.1,737600.0,26.6196,26.6445,26.603,26.6445,737600.0
2012-12-10 13:30:00,32.09,32.14,32.08,32.11,850700.0,26.6362,26.6777,26.6279,26.6528,850700.0
2012-12-10 14:00:00,32.11,32.18,32.1,32.14,787300.0,26.6528,26.7109,26.6445,26.6777,787300.0
2012-12-10 14:30:00,32.14,32.15,32.05,32.11,916500.0,26.6777,26.686,26.603,26.6528,916500.0
2012-12-10 15:00:00,32.11,32.2,32.08,32.09,2350700.0,26.6528,26.7275,26.6279,26.6362,2350700.0
2012-12-10 15:30:00,32.1,32.12,32.01,32.08,2929100.0,26.6445,26.6611,26.5698,26.6279,2929100.0
2012-12-11 09:30:00,32.18,32.25,32.02,32.23,2707000.0,26.7109,26.769,26.5781,26.7524,2707000.0
2012-12-11 10:00:00,32.22,32.32,32.19,32.32,3125800.0,26.7441,26.8271,26.7192,26.8271,3125800.0
2012-12-11 10:30:00,32.31,32.34,32.28,32.3,2264100.0,26.8188,26.8437,26.7939,26.8105,2264100.0
2012-12-11 11:00:00,32.3,32.38,32.3,32.35,1667500.0,26.8105,26.8769,26.8105,26.852,1667500.0
2012-12-11 11:30:00,32.35,32.4,32.33,32.34,1068900.0,26.852,26.8935,26.8354,26.8437,1068900.0
2012-12-11 12:00:00,32.34,32.39,32.28,32.36,1208800.0,26.8437,26.8852,26.7939,26.8603,1208800.0
2012-12-11 12:30:00,32.35,32.45,32.35,32.45,945400.0,26.852,26.9351,26.852,26.9351,945400.0
2012-12-11 13:00:00,32.44,32.46,32.41,32.44,696600.0,26.9268,26.9434,26.9018,26.9268,696600.0
2012-12-11 13:30:00,32.44,32.5,32.42,32.48,1073200.0,26.9268,26.9766,26.9101,26.96,1073200.0
2012-12-11 14:00:00,32.48,32.5,32.43,32.48,984600.0,26.96,26.9766,26.9184,26.96,984600.0
2012-12-11 14:30:00,32.47,32.49,32.37,32.37,1214700.0,26.9517,26.9683,26.8686,26.8686,1214700.0
2012-12-11 15:00:00,32.37,32.39,32.22,32.25,2448700.0,26.8686,26.8852,26.7441,26.769,2448700.0
2012-12-11 15:30:00,32.25,32.36,32.25,32.36,3101200.0,26.769,26.8603,26.769,26.8603,3101200.0
2012-12-12 09:30:00,32.21,32.38,32.19,32.33,1836300.0,26.8865,27.0284,26.8698,26.9867,1836300.0
2012-12-12 10:00:00,32.32,32.33,32.24,32.25,1665700.0,26.9783,26.9867,26.9116,26.9199,1665700.0
2012-12-12 10:30:00,32.25,32.26,32.11,32.13,1599400.0,26.9199,26.9282,26.803,26.8197,1599400.0
2012-12-12 11:00:00,32.14,32.2,32.13,32.14,1114400.0,26.8281,26.8782,26.8197,26.8281,1114400.0
2012-12-12 11:30:00,32.15,32.15,32.05,32.07,989600.0,26.8364,26.8364,26.753,26.7696,989600.0
2012-12-12 12:00:00,32.07,32.15,32.07,32.14,790700.0,26.7696,26.8364,26.7696,26.8281,790700.0
2012-12-12 12:30:00,32.14,32.29,31.98,32.25,1917100.0,26.8281,26.9533,26.6945,26.9199,1917100.0
2012-12-12 13:00:00,32.26,32.28,32.15,32.24,941700.0,26.9282,26.9449,26.8364,26.9116,941700.0
2012-12-12 13:30:00,32.24,32.29,32.23,32.26,735100.0,26.9116,26.9533,26.9032,26.9282,735100.0
2012-12-12 14:00:00,32.26,32.29,32.19,32.2,1015000.0,26.9282,26.9533,26.8698,26.8782,1015000.0
2012-12-12 14:30:00,32.2,32.22,32.13,32.15,875500.0,26.8782,26.8949,26.8197,26.8364,875500.0
2012-12-12 15:00:00,32.16,32.16,31.92,31.94,1896100.0,26.8448,26.8448,26.6444,26.6611,1896100.0
2012-12-12 15:30:00,31.94,31.96,31.83,31.95,2822600.0,26.6611,26.6778,26.5693,26.6695,2822600.0
2012-12-13 09:30:00,31.93,32.01,31.76,31.77,2348100.0,26.6528,26.7196,26.5109,26.5192,2348100.0
2012-12-13 10:00:00,31.77,31.94,31.74,31.9,2236000.0,26.5192,26.6611,26.4942,26.6277,2236000.0
2012-12-13 10:30:00,31.91,31.93,31.79,31.82,1180200.0,26.6361,26.6528,26.5359,26.561,1180200.0
2012-12-13 11:00:00,31.83,31.86,31.66,31.68,1682700.0,26.5693,26.5944,26.4274,26.4441,1682700.0
2012-12-13 11:30:00,31.68,31.76,31.62,31.64,1188800.0,26.4441,26.5109,26.394,26.4107,1188800.0
2012-12-13 12:00:00,31.64,31.65,31.45,31.45,1898400.0,26.4107,26.4191,26.2521,26.2521,1898400.0
2012-12-13 12:30:00,31.46,31.48,31.39,31.46,1163000.0,26.2605,26.2772,26.202,26.2605,1163000.0
2012-12-13 13:00:00,31.46,31.57,31.43,31.52,1078100.0,26.2605,26.3523,26.2354,26.3106,1078100.0
2012-12-13 13:30:00,31.51,31.53,31.44,31.5,722600.0,26.3022,26.3189,26.2438,26.2939,722600.0
2012-12-13 14:00:00,31.5,31.53,31.43,31.53,998900.0,26.2939,26.3189,26.2354,26.3189,998900.0
2012-12-13 14:30:00,31.52,31.54,31.47,31.52,1106400.0,26.3106,26.3272,26.2688,26.3106,1106400.0
2012-12-13 15:00:00,31.53,31.57,31.47,31.52,970200.0,26.3189,26.3523,26.2688,26.3106,970200.0
2012-12-13 15:30:00,31.52,31.71,31.5,31.61,2666800.0,26.3106,26.4691,26.2939,26.3857,2666800.0
2012-12-14 09:30:00,31.54,31.86,31.44,31.8,2197400.0,26.3272,26.5944,26.2438,26.5443,2197400.0
2012-12-14 10:00:00,31.8,31.89,31.76,31.88,2120700.0,26.5443,26.6194,26.5109,26.6111,2120700.0
2012-12-14 10:30:00,31.88,31.92,31.75,31.86,1707700.0,26.6111,26.6444,26.5025,26.5944,1707700.0
2012-12-14 11:00:00,31.86,31.88,31.77,31.83,1491800.0,26.5944,26.6111,26.5192,26.5693,1491800.0
2012-12-14 11:30:00,31.83,31.9,31.79,31.87,1369700.0,26.5693,26.6277,26.5359,26.6027,1369700.0
2012-12-14 12:00:00,31.87,31.99,31.87,31.94,813400.0,26.6027,26.7029,26.6027,26.6611,813400.0
2012-12-14 12:30:00,31.94,31.99,31.91,31.98,1034700.0,26.6611,26.7029,26.6361,26.6945,1034700.0
2012-12-14 13:00:00,31.99,32.02,31.96,31.97,1324100.0,26.7029,26.7279,26.6778,26.6862,1324100.0
2012-12-14 13:30:00,31.97,32.06,31.92,32.04,1381500.0,26.6862,26.7613,26.6444,26.7446,1381500.0
2012-12-14 14:00:00,32.03,32.11,32.03,32.06,1206600.0,26.7363,26.803,26.7363,26.7613,1206600.0
2012-12-14 14:30:00,32.06,32.06,31.88,31.89,1244900.0,26.7613,26.7613,26.6111,26.6194,1244900.0
2012-12-14 15:00:00,31.89,32.0,31.89,32.0,1267800.0,26.6194,26.7112,26.6194,26.7112,1267800.0
2012-12-14 15:30:00,31.99,32.04,31.9,31.96,2831300.0,26.7029,26.7446,26.6277,26.6778,2831300.0
2012-12-17 09:30:00,32.01,32.31,31.8,32.29,2085900.0,26.7196,26.97,26.5443,26.9533,2085900.0
2012-12-17 10:00:00,32.29,32.3,32.12,32.18,1273300.0,26.9533,26.9616,26.8114,26.8615,1273300.0
2012-12-17 10:30:00,32.18,32.24,32.14,32.2,1127400.0,26.8615,26.9116,26.8281,26.8782,1127400.0
2012-12-17 11:00:00,32.2,32.35,32.2,32.22,1557600.0,26.8782,27.0034,26.8782,26.8949,1557600.0
2012-12-17 11:30:00,32.22,32.42,32.22,32.39,1756400.0,26.8949,27.0618,26.8949,27.0368,1756400.0
2012-12-17 12:00:00,32.39,32.45,32.35,32.42,1323500.0,27.0368,27.0868,27.0034,27.0618,1323500.0
2012-12-17 12:30:00,32.42,32.47,32.37,32.38,1184600.0,27.0618,27.1035,27.0201,27.0284,1184600.0
2012-12-17 13:00:00,32.37,32.39,32.25,32.27,1222700.0,27.0201,27.0368,26.9199,26.9366,1222700.0
2012-12-17 13:30:00,32.26,32.27,32.17,32.19,873400.0,26.9282,26.9366,26.8531,26.8698,873400.0
2012-12-17 14:00:00,32.19,32.24,32.04,32.08,1384900.0,26.8698,26.9116,26.7446,26.778,1384900.0
2012-12-17 14:30:00,32.09,32.14,32.08,32.13,1054700.0,26.7863,26.8281,26.778,26.8197,1054700.0
2012-12-17 15:00:00,32.13,32.17,32.05,32.07,1181100.0,26.8197,26.8531,26.753,26.7696,1181100.0
2012-12-17 15:30:00,32.07,32.33,32.06,32.32,3519500.0,26.7696,26.9867,26.7613,26.9783,3519500.0
2012-12-18 09:30:00,32.45,32.55,32.35,32.47,3922000.0,27.0868,27.1703,27.0034,27.1035,3922000.0
2012-12-18 10:00:00,32.47,32.54,32.38,32.51,2207600.0,27.1035,27.162,27.0284,27.1369,2207600.0
2012-12-18 10:30:00,32.5,32.68,32.48,32.67,2225900.0,27.1286,27.2788,27.1119,27.2705,2225900.0
2012-12-18 11:00:00,32.67,32.68,32.53,32.61,2866600.0,27.2705,27.2788,27.1536,27.2204,2866600.0
2012-12-18 11:30:00,32.62,32.66,32.59,32.65,1438500.0,27.2287,27.2621,27.2037,27.2538,1438500.0
2012-12-18 12:00:00,32.65,32.68,32.59,32.6,1055900.0,27.2538,27.2788,27.2037,27.2121,1055900.0
2012-12-18 12:30:00,32.59,32.75,32.55,32.72,1963500.0,27.2037,27.3373,27.1703,27.3122,1963500.0
2012-12-18 13:00:00,32.72,32.75,32.68,32.72,1399800.0,27.3122,27.3373,27.2788,27.3122,1399800.0
2012-12-18 13:30:00,32.73,32.76,32.71,32.75,1177800.0,27.3206,27.3456,27.3039,27.3373,1177800.0
2012-12-18 14:00:00,32.75,32.78,32.72,32.75,2416500.0,27.3373,27.3623,27.3122,27.3373,2416500.0
2012-12-18 14:30:00,32.75,32.88,32.73,32.84,1816200.0,27.3373,27.4458,27.3206,27.4124,1816200.0
2012-12-18 15:00:00,32.84,32.87,32.78,32.79,2496000.0,27.4124,27.4374,27.3623,27.3707,2496000.0
2012-12-18 15:30:00,32.79,32.95,32.77,32.87,6333000.0,27.3707,27.5042,27.354,27.4374,6333000.0
2012-12-19 09:30:00,33.85,34.1,33.83,33.84,14639100.0,28.2555,28.4641,28.2388,28.2471,14639100.0
2012-12-19 10:00:00,33.84,34.15,33.84,33.99,6740900.0,28.2471,28.5059,28.2471,28.3723,6740900.0
2012-12-19 10:30:00,33.98,34.06,33.95,34.01,3074500.0,28.364,28.4308,28.3389,28.389,3074500.0
2012-12-19 11:00:00,34.01,34.04,33.99,34.0,3299300.0,28.389,28.4141,28.3723,28.3807,3299300.0
2012-12-19 11:30:00,34.01,34.22,34.0,34.16,3827900.0,28.389,28.5643,28.3807,28.5142,3827900.0
2012-12-19 12:00:00,34.15,34.3,34.15,34.3,3266100.0,28.5059,28.6311,28.5059,28.6311,3266100.0
2012-12-19 12:30:00,34.3,34.35,34.21,34.26,2695600.0,28.6311,28.6728,28.556,28.5977,2695600.0
2012-12-19 13:00:00,34.26,34.3,34.16,34.27,1854900.0,28.5977,28.6311,28.5142,28.606,1854900.0
2012-12-19 13:30:00,34.26,34.27,34.15,34.2,2208700.0,28.5977,28.606,28.5059,28.5476,2208700.0
2012-12-19 14:00:00,34.21,34.23,34.06,34.18,2241400.0,28.556,28.5727,28.4308,28.5309,2241400.0
2012-12-19 14:30:00,34.18,34.21,34.04,34.07,2195500.0,28.5309,28.556,28.4141,28.4391,2195500.0
2012-12-19 15:00:00,34.07,34.2,34.06,34.17,2697200.0,28.4391,28.5476,28.4308,28.5226,2697200.0
2012-12-19 15:30:00,34.17,34.29,34.09,34.1,4748700.0,28.5226,28.6227,28.4558,28.4641,4748700.0
2012-12-20 09:30:00,34.05,34.25,34.01,34.09,3000900.0,28.4224,28.5894,28.389,28.4558,3000900.0
2012-12-20 10:00:00,34.1,34.22,34.07,34.14,2103700.0,28.4641,28.5643,28.4391,28.4975,2103700.0
2012-12-20 10:30:00,34.15,34.24,34.04,34.05,1675000.0,28.5059,28.581,28.4141,28.4224,1675000.0
2012-12-20 11:00:00,34.06,34.06,33.93,33.96,2140100.0,28.4308,28.4308,28.3222,28.3473,2140100.0
2012-12-20 11:30:00,33.96,34.12,33.93,34.06,1768700.0,28.3473,28.4808,28.3222,28.4308,1768700.0
2012-12-20 12:00:00,34.06,34.07,33.97,34.01,1547800.0,28.4308,28.4391,28.3556,28.389,1547800.0
2012-12-20 12:30:00,34.0,34.02,33.99,34.0,714300.0,28.3807,28.3974,28.3723,28.3807,714300.0
2012-12-20 13:00:00,34.0,34.05,33.95,34.05,1352800.0,28.3807,28.4224,28.3389,28.4224,1352800.0
2012-12-20 13:30:00,34.05,34.1,34.0,34.06,1400300.0,28.4224,28.4641,28.3807,28.4308,1400300.0
2012-12-20 14:00:00,34.06,34.11,34.0,34.05,1701100.0,28.4308,28.4725,28.3807,28.4224,1701100.0
2012-12-20 14:30:00,34.05,34.1,34.03,34.03,1395100.0,28.4224,28.4641,28.4057,28.4057,1395100.0
2012-12-20 15:00:00,34.03,34.04,33.97,34.0,2078000.0,28.4057,28.4141,28.3556,28.3807,2078000.0
2012-12-20 15:30:00,34.0,34.05,33.93,33.95,4263600.0,28.3807,28.4224,28.3222,28.3389,4263600.0
2012-12-21 09:30:00,33.47,33.73,33.2,33.64,17068000.0,27.9383,28.1553,27.7129,28.0802,17068000.0
2012-12-21 10:00:00,33.65,33.83,33.58,33.75,2112500.0,28.0885,28.2388,28.0301,28.172,2112500.0
2012-12-21 10:30:00,33.75,33.92,33.71,33.85,1455500.0,28.172,28.3139,28.1386,28.2555,1455500.0
2012-12-21 11:00:00,33.86,33.92,33.71,33.73,1417300.0,28.2638,28.3139,28.1386,28.1553,1417300.0
2012-12-21 11:30:00,33.73,33.75,33.56,33.75,1351600.0,28.1553,28.172,28.0134,28.172,1351600.0
2012-12-21 12:00:00,33.75,33.77,33.61,33.66,1221200.0,28.172,28.1887,28.0551,28.0969,1221200.0
2012-12-21 12:30:00,33.66,33.76,33.64,33.74,1635000.0,28.0969,28.1803,28.0802,28.1636,1635000.0
2012-12-21 13:00:00,33.75,33.8,33.69,33.72,1008600.0,28.172,28.2137,28.1219,28.1469,1008600.0
2012-12-21 13:30:00,33.71,33.86,33.7,33.71,2054000.0,28.1386,28.2638,28.1303,28.1386,2054000.0
2012-12-21 14:00:00,33.72,33.74,33.61,33.64,1086400.0,28.1469,28.1636,28.0551,28.0802,1086400.0
2012-12-21 14:30:00,33.64,33.75,33.63,33.7,936200.0,28.0802,28.172,28.0718,28.1303,936200.0
2012-12-21 15:00:00,33.7,33.75,33.65,33.73,1180500.0,28.1303,28.172,28.0885,28.1553,1180500.0
2012-12-21 15:30:00,33.72,33.84,33.65,33.77,3084100.0,28.1469,28.2471,28.0885,28.1887,3084100.0
2012-12-24 09:30:00,33.46,33.6,33.42,33.51,1373600.0,27.9299,28.0468,27.8965,27.9717,1373600.0
2012-12-24 10:00:00,33.51,33.64,33.5,33.58,819000.0,27.9717,28.0802,27.9633,28.0301,819000.0
2012-12-24 10:30:00,33.58,33.61,33.43,33.45,812900.0,28.0301,28.0551,27.9049,27.9216,812900.0
2012-12-24 11:00:00,33.44,33.59,33.44,33.58,717500.0,27.9132,28.0384,27.9132,28.0301,717500.0
2012-12-24 11:30:00,33.59,33.59,33.52,33.54,551500.0,28.0384,28.0384,27.98,27.9967,551500.0
2012-12-24 12:00:00,33.54,33.54,33.45,33.51,495900.0,27.9967,27.9967,27.9216,27.9717,495900.0
2012-12-24 12:30:00,33.51,33.61,33.49,33.61,1082100.0,27.9717,28.0551,27.955,28.0551,1082100.0
2012-12-26 09:30:00,33.65,33.85,33.54,33.79,1071800.0,28.0885,28.2555,27.9967,28.2054,1071800.0
2012-12-26 10:00:00,33.79,33.84,33.66,33.72,934200.0,28.2054,28.2471,28.0969,28.1469,934200.0
2012-12-26 10:30:00,33.73,33.73,33.54,33.55,659000.0,28.1553,28.1553,27.9967,28.005,659000.0
2012-12-26 11:00:00,33.55,33.56,33.4,33.42,990500.0,28.005,28.0134,27.8798,27.8965,990500.0
2012-12-26 11:30:00,33.43,33.61,33.34,33.59,1084600.0,27.9049,28.0551,27.8298,28.0384,1084600.0
2012-12-26 12:00:00,33.59,33.6,33.46,33.5,840400.0,28.0384,28.0468,27.9299,27.9633,840400.0
2012-12-26 12:30:00,33.49,33.53,33.43,33.47,703500.0,27.955,27.9883,27.9049,27.9383,703500.0
2012-12-26 13:00:00,33.48,33.53,33.45,33.48,650300.0,27.9466,27.9883,27.9216,27.9466,650300.0
2012-12-26 13:30:00,33.49,33.58,33.48,33.53,634600.0,27.955,28.0301,27.9466,27.9883,634600.0
2012-12-26 14:00:00,33.53,33.6,33.51,33.54,805900.0,27.9883,28.0468,27.9717,27.9967,805900.0
2012-12-26 14:30:00,33.54,33.66,33.54,33.65,1181000.0,27.9967,28.0969,27.9967,28.0885,1181000.0
2012-12-26 15:00:00,33.64,33.68,33.55,33.66,1136600.0,28.0802,28.1136,28.005,28.0969,1136600.0
2012-12-26 15:30:00,33.65,33.66,33.53,33.59,1674300.0,28.0885,28.0969,27.9883,28.0384,1674300.0
2012-12-27 09:30:00,33.56,33.62,33.39,33.59,1730500.0,28.0134,28.0635,27.8715,28.0384,1730500.0
2012-12-27 10:00:00,33.58,33.59,33.24,33.28,1561300.0,28.0301,28.0384,27.7463,27.7797,1561300.0
2012-12-27 10:30:00,33.28,33.38,33.22,33.37,1316800.0,27.7797,27.8631,27.7296,27.8548,1316800.0
2012-12-27 11:00:00,33.38,33.4,33.22,33.23,1111200.0,27.8631,27.8798,27.7296,27.7379,1111200.0
2012-12-27 11:30:00,33.23,33.25,33.08,33.09,1385300.0,27.7379,27.7546,27.6127,27.6211,1385300.0
2012-12-27 12:00:00,33.1,33.12,33.01,33.04,1406000.0,27.6294,27.6461,27.5543,27.5793,1406000.0
2012-12-27 12:30:00,33.04,33.09,33.0,33.09,1510300.0,27.5793,27.6211,27.5459,27.6211,1510300.0
2012-12-27 13:00:00,33.09,33.22,33.04,33.05,1183200.0,27.6211,27.7296,27.5793,27.5877,1183200.0
2012-12-27 13:30:00,33.05,33.11,33.02,33.04,805200.0,27.5877,27.6378,27.5626,27.5793,805200.0
2012-12-27 14:00:00,33.05,33.1,33.01,33.02,957800.0,27.5877,27.6294,27.5543,27.5626,957800.0
2012-12-27 14:30:00,33.02,33.31,33.01,33.22,2112100.0,27.5626,27.8047,27.5543,27.7296,2112100.0
2012-12-27 15:00:00,33.22,33.36,33.19,33.27,1660600.0,27.7296,27.8464,27.7045,27.7713,1660600.0
2012-12-27 15:30:00,33.27,33.41,33.22,33.28,2931600.0,27.7713,27.8882,27.7296,27.7797,2931600.0
2012-12-28 09:30:00,33.03,33.27,33.0,33.16,1158900.0,27.571,27.7713,27.5459,27.6795,1158900.0
2012-12-28 10:00:00,33.17,33.28,33.12,33.28,1499000.0,27.6878,27.7797,27.6461,27.7797,1499000.0
2012-12-28 10:30:00,33.28,33.49,33.26,33.33,1322900.0,27.7797,27.955,27.763,27.8214,1322900.0
2012-12-28 11:00:00,33.33,33.36,33.26,33.28,908400.0,27.8214,27.8464,27.763,27.7797,908400.0
2012-12-28 11:30:00,33.27,33.31,33.24,33.27,914100.0,27.7713,27.8047,27.7463,27.7713,914100.0
2012-12-28 12:00:00,33.27,33.27,33.22,33.25,1013600.0,27.7713,27.7713,27.7296,27.7546,1013600.0
2012-12-28 12:30:00,33.25,33.26,33.2,33.22,762200.0,27.7546,27.763,27.7129,27.7296,762200.0
2012-12-28 13:00:00,33.22,33.27,33.2,33.23,567900.0,27.7296,27.7713,27.7129,27.7379,567900.0
2012-12-28 13:30:00,33.24,33.26,33.13,33.16,650000.0,27.7463,27.763,27.6545,27.6795,650000.0
2012-12-28 14:00:00,33.16,33.23,33.14,33.2,1004400.0,27.6795,27.7379,27.6628,27.7129,1004400.0
2012-12-28 14:30:00,33.2,33.28,33.19,33.27,757000.0,27.7129,27.7797,27.7045,27.7713,757000.0
2012-12-28 15:00:00,33.26,33.3,33.21,33.24,1119400.0,27.763,27.7964,27.7212,27.7463,1119400.0
2012-12-28 15:30:00,33.25,33.3,33.02,33.02,3168600.0,27.7546,27.7964,27.5626,27.5626,3168600.0
2012-12-31 09:30:00,32.91,33.11,32.69,33.07,2213500.0,27.4708,27.6378,27.2872,27.6044,2213500.0
2012-12-31 10:00:00,33.07,33.24,33.01,33.17,1599100.0,27.6044,27.7463,27.5543,27.6878,1599100.0
2012-12-31 10:30:00,33.17,33.22,33.01,33.04,1187100.0,27.6878,27.7296,27.5543,27.5793,1187100.0
2012-12-31 11:00:00,33.04,33.14,32.97,33.01,1814200.0,27.5793,27.6628,27.5209,27.5543,1814200.0
2012-12-31 11:30:00,33.01,33.04,32.97,33.02,757800.0,27.5543,27.5793,27.5209,27.5626,757800.0
2012-12-31 12:00:00,33.02,33.1,33.02,33.1,875000.0,27.5626,27.6294,27.5626,27.6294,875000.0
2012-12-31 12:30:00,33.1,33.38,33.09,33.16,2082500.0,27.6294,27.8631,27.6211,27.6795,2082500.0
2012-12-31 13:00:00,33.16,33.25,33.05,33.2,1263300.0,27.6795,27.7546,27.5877,27.7129,1263300.0
2012-12-31 13:30:00,33.2,33.3,33.03,33.18,1497100.0,27.7129,27.7964,27.571,27.6962,1497100.0
2012-12-31 14:00:00,33.18,33.34,33.16,33.28,1275800.0,27.6962,27.8298,27.6795,27.7797,1275800.0
2012-12-31 14:30:00,33.28,33.41,33.19,33.35,2973100.0,27.7797,27.8882,27.7045,27.8381,2973100.0
2012-12-31 15:00:00,33.36,33.46,33.19,33.21,1421700.0,27.8464,27.9299,27.7045,27.7212,1421700.0
2012-12-31 15:30:00,33.22,33.39,33.21,33.33,3247800.0,27.7296,27.8715,27.7212,27.8214,3247800.0
2013-01-02 09:30:00,34.0,34.69,33.93,34.58,4172400.0,28.3807,28.9566,28.3222,28.8648,4172400.0
2013-01-02 10:00:00,34.59,34.74,34.44,34.61,3148600.0,28.8732,28.9984,28.7479,28.8899,3148600.0
2013-01-02 10:30:00,34.62,34.64,34.37,34.38,2499600.0,28.8982,28.9149,28.6895,28.6979,2499600.0
2013-01-02 11:00:00,34.38,34.4,34.25,34.39,2777500.0,28.6979,28.7146,28.5894,28.7062,2777500.0
2013-01-02 11:30:00,34.38,34.45,34.3,34.35,2097100.0,28.6979,28.7563,28.6311,28.6728,2097100.0
2013-01-02 12:00:00,34.35,34.43,34.33,34.35,1355300.0,28.6728,28.7396,28.6561,28.6728,1355300.0
2013-01-02 12:30:00,34.34,34.42,34.31,34.37,1030100.0,28.6645,28.7313,28.6394,28.6895,1030100.0
2013-01-02 13:00:00,34.36,34.48,34.34,34.44,957000.0,28.6812,28.7813,28.6645,28.7479,957000.0
2013-01-02 13:30:00,34.43,34.47,34.38,34.44,1343500.0,28.7396,28.773,28.6979,28.7479,1343500.0
2013-01-02 14:00:00,34.45,34.5,34.4,34.47,1765600.0,28.7563,28.798,28.7146,28.773,1765600.0
2013-01-02 14:30:00,34.47,34.48,34.36,34.39,1385200.0,28.773,28.7813,28.6812,28.7062,1385200.0
2013-01-02 15:00:00,34.38,34.5,34.38,34.46,3008900.0,28.6979,28.798,28.6979,28.7646,3008900.0
2013-01-02 15:30:00,34.45,34.73,34.45,34.7,5241900.0,28.7563,28.99,28.7563,28.965,5241900.0
2013-01-03 09:30:00,34.61,34.82,34.41,34.5,2126600.0,28.8899,29.0651,28.7229,28.798,2126600.0
2013-01-03 10:00:00,34.5,34.54,34.46,34.51,1572600.0,28.798,28.8314,28.7646,28.8064,1572600.0
2013-01-03 10:30:00,34.51,34.54,34.44,34.48,1115700.0,28.8064,28.8314,28.7479,28.7813,1115700.0
2013-01-03 11:00:00,34.48,34.59,34.45,34.58,1341800.0,28.7813,28.8732,28.7563,28.8648,1341800.0
2013-01-03 11:30:00,34.58,34.66,34.51,34.52,1055200.0,28.8648,28.9316,28.8064,28.8147,1055200.0
2013-01-03 12:00:00,34.52,34.57,34.52,34.55,652700.0,28.8147,28.8565,28.8147,28.8398,652700.0
2013-01-03 12:30:00,34.56,34.58,34.46,34.5,991100.0,28.8481,28.8648,28.7646,28.798,991100.0
2013-01-03 13:00:00,34.49,34.55,34.45,34.54,1012300.0,28.7897,28.8398,28.7563,28.8314,1012300.0
2013-01-03 13:30:00,34.53,34.59,34.5,34.54,485000.0,28.8231,28.8732,28.798,28.8314,485000.0
2013-01-03 14:00:00,34.54,34.55,34.4,34.44,1311100.0,28.8314,28.8398,28.7146,28.7479,1311100.0
2013-01-03 14:30:00,34.44,34.45,34.34,34.36,1022000.0,28.7479,28.7563,28.6645,28.6812,1022000.0
2013-01-03 15:00:00,34.35,34.37,34.17,34.21,1535300.0,28.6728,28.6895,28.5226,28.556,1535300.0
2013-01-03 15:30:00,34.2,34.33,34.14,34.33,2916300.0,28.5476,28.6561,28.4975,28.6561,2916300.0
2013-01-04 09:30:00,34.45,34.59,34.4,34.54,2016300.0,28.7563,28.8732,28.7146,28.8314,2016300.0
2013-01-04 10:00:00,34.55,34.7,34.47,34.64,2273200.0,28.8398,28.965,28.773,28.9149,2273200.0
2013-01-04 10:30:00,34.64,34.73,34.6,34.7,1855900.0,28.9149,28.99,28.8815,28.965,1855900.0
2013-01-04 11:00:00,34.7,34.74,34.64,34.65,2845600.0,28.965,28.9984,28.9149,28.9232,2845600.0
2013-01-04 11:30:00,34.65,34.69,34.59,34.65,1726600.0,28.9232,28.9566,28.8732,28.9232,1726600.0
2013-01-04 12:00:00,34.65,34.72,34.64,34.68,831600.0,28.9232,28.9817,28.9149,28.9483,831600.0
2013-01-04 12:30:00,34.68,34.69,34.62,34.63,794500.0,28.9483,28.9566,28.8982,28.9065,794500.0
2013-01-04 13:00:00,34.63,34.69,34.6,34.69,583400.0,28.9065,28.9566,28.8815,28.9566,583400.0
2013-01-04 13:30:00,34.69,34.71,34.63,34.67,747000.0,28.9566,28.9733,28.9065,28.9399,747000.0
2013-01-04 14:00:00,34.67,34.72,34.64,34.66,851800.0,28.9399,28.9817,28.9149,28.9316,851800.0
2013-01-04 14:30:00,34.67,34.73,34.65,34.73,777200.0,28.9399,28.99,28.9232,28.99,777200.0
2013-01-04 15:00:00,34.73,34.75,34.7,34.72,1328300.0,28.99,29.0067,28.965,28.9817,1328300.0
2013-01-04 15:30:00,34.73,34.74,34.6,34.66,3220300.0,28.99,28.9984,28.8815,28.9316,3220300.0
2013-01-07 09:30:00,34.44,34.51,34.21,34.34,1813400.0,28.7479,28.8064,28.556,28.6645,1813400.0
2013-01-07 10:00:00,34.34,34.41,34.3,34.4,1176600.0,28.6645,28.7229,28.6311,28.7146,1176600.0
2013-01-07 10:30:00,34.39,34.5,34.35,34.38,1303500.0,28.7062,28.798,28.6728,28.6979,1303500.0
2013-01-07 11:00:00,34.38,34.48,34.37,34.47,731100.0,28.6979,28.7813,28.6895,28.773,731100.0
2013-01-07 11:30:00,34.47,34.52,34.43,34.46,751000.0,28.773,28.8147,28.7396,28.7646,751000.0
2013-01-07 12:00:00,34.47,34.47,34.37,34.4,562200.0,28.773,28.773,28.6895,28.7146,562200.0
2013-01-07 12:30:00,34.4,34.42,34.36,34.39,581500.0,28.7146,28.7313,28.6812,28.7062,581500.0
2013-01-07 13:00:00,34.38,34.48,34.38,34.42,858300.0,28.6979,28.7813,28.6979,28.7313,858300.0
2013-01-07 13:30:00,34.42,34.42,34.29,34.3,591400.0,28.7313,28.7313,28.6227,28.6311,591400.0
2013-01-07 14:00:00,34.31,34.38,34.31,34.37,660700.0,28.6394,28.6979,28.6394,28.6895,660700.0
2013-01-07 14:30:00,34.38,34.42,34.31,34.32,844700.0,28.6979,28.7313,28.6394,28.6478,844700.0
2013-01-07 15:00:00,34.32,34.41,34.32,34.4,837800.0,28.6478,28.7229,28.6478,28.7146,837800.0
2013-01-07 15:30:00,34.4,34.44,34.34,34.41,2005900.0,28.7146,28.7479,28.6645,28.7229,2005900.0
2013-01-08 09:30:00,34.18,34.32,34.1,34.14,1698300.0,28.5309,28.6478,28.4641,28.4975,1698300.0
2013-01-08 10:00:00,34.15,34.19,34.09,34.15,1541500.0,28.5059,28.5393,28.4558,28.5059,1541500.0
2013-01-08 10:30:00,34.15,34.19,34.09,34.1,939300.0,28.5059,28.5393,28.4558,28.4641,939300.0
2013-01-08 11:00:00,34.1,34.13,34.06,34.1,700000.0,28.4641,28.4892,28.4308,28.4641,700000.0
2013-01-08 11:30:00,34.1,34.17,34.08,34.12,609600.0,28.4641,28.5226,28.4474,28.4808,609600.0
2013-01-08 12:00:00,34.12,34.2,34.11,34.14,496100.0,28.4808,28.5476,28.4725,28.4975,496100.0
2013-01-08 12:30:00,34.14,34.16,34.06,34.07,517000.0,28.4975,28.5142,28.4308,28.4391,517000.0
2013-01-08 13:00:00,34.07,34.25,34.06,34.23,985400.0,28.4391,28.5894,28.4308,28.5727,985400.0
2013-01-08 13:30:00,34.23,34.29,34.22,34.23,554000.0,28.5727,28.6227,28.5643,28.5727,554000.0
2013-01-08 14:00:00,34.23,34.28,34.2,34.25,486200.0,28.5727,28.6144,28.5476,28.5894,486200.0
2013-01-08 14:30:00,34.24,34.25,34.15,34.15,607100.0,28.581,28.5894,28.5059,28.5059,607100.0
2013-01-08 15:00:00,34.15,34.33,34.15,34.33,831200.0,28.5059,28.6561,28.5059,28.6561,831200.0
2013-01-08 15:30:00,34.33,34.51,34.26,34.51,3799400.0,28.6561,28.8064,28.5977,28.8064,3799400.0
2013-01-09 09:30:00,34.47,34.7,34.45,34.7,1881900.0,28.773,28.965,28.7563,28.965,1881900.0
2013-01-09 10:00:00,34.7,34.8,34.65,34.76,1500400.0,28.965,29.0485,28.9232,29.0151,1500400.0
2013-01-09 10:30:00,34.76,34.77,34.58,34.62,1132700.0,29.0151,29.0234,28.8648,28.8982,1132700.0
2013-01-09 11:00:00,34.62,34.62,34.53,34.59,1906100.0,28.8982,28.8982,28.8231,28.8732,1906100.0
2013-01-09 11:30:00,34.59,34.61,34.52,34.58,1415900.0,28.8732,28.8899,28.8147,28.8648,1415900.0
2013-01-09 12:00:00,34.58,34.61,34.55,34.59,505400.0,28.8648,28.8899,28.8398,28.8732,505400.0
2013-01-09 12:30:00,34.59,34.59,34.44,34.53,913000.0,28.8732,28.8732,28.7479,28.8231,913000.0
2013-01-09 13:00:00,34.53,34.55,34.38,34.39,844000.0,28.8231,28.8398,28.6979,28.7062,844000.0
2013-01-09 13:30:00,34.39,34.51,34.39,34.5,633300.0,28.7062,28.8064,28.7062,28.798,633300.0
2013-01-09 14:00:00,34.5,34.6,34.48,34.56,842600.0,28.798,28.8815,28.7813,28.8481,842600.0
2013-01-09 14:30:00,34.56,34.58,34.5,34.54,1547800.0,28.8481,28.8648,28.798,28.8314,1547800.0
2013-01-09 15:00:00,34.53,34.55,34.46,34.52,1397600.0,28.8231,28.8398,28.7646,28.8147,1397600.0
2013-01-09 15:30:00,34.51,34.56,34.44,34.47,2278400.0,28.8064,28.8481,28.7479,28.773,2278400.0
2013-01-10 09:30:00,34.56,34.75,34.56,34.69,1989800.0,28.8481,29.0067,28.8481,28.9566,1989800.0
2013-01-10 10:00:00,34.69,34.75,34.64,34.7,1203500.0,28.9566,29.0067,28.9149,28.965,1203500.0
2013-01-10 10:30:00,34.7,34.71,34.52,34.57,1046200.0,28.965,28.9733,28.8147,28.8565,1046200.0
2013-01-10 11:00:00,34.56,34.61,34.41,34.48,1135700.0,28.8481,28.8899,28.7229,28.7813,1135700.0
2013-01-10 11:30:00,34.48,34.57,34.45,34.57,860900.0,28.7813,28.8565,28.7563,28.8565,860900.0
2013-01-10 12:00:00,34.56,34.68,34.51,34.58,1253000.0,28.8481,28.9483,28.8064,28.8648,1253000.0
2013-01-10 12:30:00,34.58,34.63,34.54,34.61,536900.0,28.8648,28.9065,28.8314,28.8899,536900.0
2013-01-10 13:00:00,34.62,34.68,34.59,34.66,688000.0,28.8982,28.9483,28.8732,28.9316,688000.0
2013-01-10 13:30:00,34.66,34.68,34.63,34.66,395500.0,28.9316,28.9483,28.9065,28.9316,395500.0
2013-01-10 14:00:00,34.66,34.68,34.64,34.66,516600.0,28.9316,28.9483,28.9149,28.9316,516600.0
2013-01-10 14:30:00,34.67,34.81,34.66,34.77,1015100.0,28.9399,29.0568,28.9316,29.0234,1015100.0
2013-01-10 15:00:00,34.78,34.9,34.77,34.88,1633600.0,29.0318,29.1319,29.0234,29.1152,1633600.0
2013-01-10 15:30:00,34.88,34.92,34.83,34.91,2569800.0,29.1152,29.1486,29.0735,29.1403,2569800.0
2013-01-11 09:30:00,34.96,35.0,34.86,34.93,1743400.0,29.182,29.2154,29.0985,29.157,1743400.0
2013-01-11 10:00:00,34.93,34.95,34.85,34.85,1259100.0,29.157,29.1737,29.0902,29.0902,1259100.0
2013-01-11 10:30:00,34.85,34.9,34.83,34.86,591300.0,29.0902,29.1319,29.0735,29.0985,591300.0
2013-01-11 11:00:00,34.85,34.89,34.82,34.83,485100.0,29.0902,29.1236,29.0651,29.0735,485100.0
2013-01-11 11:30:00,34.84,34.99,34.81,34.95,1300000.0,29.0818,29.207,29.0568,29.1737,1300000.0
2013-01-11 12:00:00,34.95,34.97,34.92,34.93,387100.0,29.1737,29.1904,29.1486,29.157,387100.0
2013-01-11 12:30:00,34.94,34.94,34.8,34.81,898400.0,29.1653,29.1653,29.0485,29.0568,898400.0
2013-01-11 13:00:00,34.8,34.86,34.79,34.84,898700.0,29.0485,29.0985,29.0401,29.0818,898700.0
2013-01-11 13:30:00,34.84,34.93,34.84,34.88,1080000.0,29.0818,29.157,29.0818,29.1152,1080000.0
2013-01-11 14:00:00,34.89,34.97,34.87,34.89,693100.0,29.1236,29.1904,29.1069,29.1236,693100.0
2013-01-11 14:30:00,34.89,34.93,34.85,34.86,1170100.0,29.1236,29.157,29.0902,29.0985,1170100.0
2013-01-11 15:00:00,34.86,34.89,34.78,34.87,1127700.0,29.0985,29.1236,29.0318,29.1069,1127700.0
2013-01-11 15:30:00,34.87,34.9,34.82,34.86,1969200.0,29.1069,29.1319,29.0651,29.0985,1969200.0
2013-01-14 09:30:00,34.8,34.98,34.66,34.7,2142000.0,29.0485,29.1987,28.9316,28.965,2142000.0
2013-01-14 10:00:00,34.7,34.71,34.6,34.66,1075300.0,28.965,28.9733,28.8815,28.9316,1075300.0
2013-01-14 10:30:00,34.67,34.73,34.63,34.71,654500.0,28.9399,28.99,28.9065,28.9733,654500.0
2013-01-14 11:00:00,34.72,34.76,34.69,34.75,636400.0,28.9817,29.0151,28.9566,29.0067,636400.0
2013-01-14 11:30:00,34.75,34.84,34.74,34.78,415800.0,29.0067,29.0818,28.9984,29.0318,415800.0
2013-01-14 12:00:00,34.79,34.81,34.74,34.77,479000.0,29.0401,29.0568,28.9984,29.0234,479000.0
2013-01-14 12:30:00,34.77,34.85,34.76,34.85,607400.0,29.0234,29.0902,29.0151,29.0902,607400.0
2013-01-14 13:00:00,34.84,34.95,34.8,34.92,709300.0,29.0818,29.1737,29.0485,29.1486,709300.0
2013-01-14 13:30:00,34.93,34.93,34.87,34.92,710600.0,29.157,29.157,29.1069,29.1486,710600.0
2013-01-14 14:00:00,34.93,34.99,34.9,34.97,946600.0,29.157,29.207,29.1319,29.1904,946600.0
2013-01-14 14:30:00,34.97,34.98,34.93,34.98,851300.0,29.1904,29.1987,29.157,29.1987,851300.0
2013-01-14 15:00:00,34.98,34.99,34.97,34.98,855500.0,29.1987,29.207,29.1904,29.1987,855500.0
2013-01-14 15:30:00,34.99,35.0,34.89,34.97,3345600.0,29.207,29.2154,29.1236,29.1904,3345600.0
2013-01-15 09:30:00,34.57,34.88,34.52,34.69,3669800.0,28.8565,29.1152,28.8147,28.9566,3669800.0
2013-01-15 10:00:00,34.68,34.74,34.63,34.66,1430800.0,28.9483,28.9984,28.9065,28.9316,1430800.0
2013-01-15 10:30:00,34.66,34.67,34.59,34.65,869800.0,28.9316,28.9399,28.8732,28.9232,869800.0
2013-01-15 11:00:00,34.65,34.75,34.64,34.75,953000.0,28.9232,29.0067,28.9149,29.0067,953000.0
2013-01-15 11:30:00,34.75,34.76,34.68,34.7,583500.0,29.0067,29.0151,28.9483,28.965,583500.0
2013-01-15 12:00:00,34.71,34.73,34.65,34.65,387600.0,28.9733,28.99,28.9232,28.9232,387600.0
2013-01-15 12:30:00,34.65,34.73,34.65,34.71,644400.0,28.9232,28.99,28.9232,28.9733,644400.0
2013-01-15 13:00:00,34.71,34.73,34.67,34.68,457600.0,28.9733,28.99,28.9399,28.9483,457600.0
2013-01-15 13:30:00,34.68,34.7,34.55,34.58,689600.0,28.9483,28.965,28.8398,28.8648,689600.0
2013-01-15 14:00:00,34.59,34.64,34.56,34.58,532200.0,28.8732,28.9149,28.8481,28.8648,532200.0
2013-01-15 14:30:00,34.58,34.7,34.58,34.68,824800.0,28.8648,28.965,28.8648,28.9483,824800.0
2013-01-15 15:00:00,34.68,34.75,34.64,34.64,1301600.0,28.9483,29.0067,28.9149,28.9149,1301600.0
2013-01-15 15:30:00,34.65,34.74,34.64,34.7,2527400.0,28.9232,28.9984,28.9149,28.965,2527400.0
2013-01-16 09:30:00,34.63,34.8,34.55,34.7,2152800.0,28.9065,29.0485,28.8398,28.965,2152800.0
2013-01-16 10:00:00,34.7,34.8,34.66,34.79,1324700.0,28.965,29.0485,28.9316,29.0401,1324700.0
2013-01-16 10:30:00,34.79,34.81,34.73,34.73,758500.0,29.0401,29.0568,28.99,28.99,758500.0
2013-01-16 11:00:00,34.73,34.84,34.73,34.82,782100.0,28.99,29.0818,28.99,29.0651,782100.0
2013-01-16 11:30:00,34.82,34.86,34.81,34.84,993600.0,29.0651,29.0985,29.0568,29.0818,993600.0
2013-01-16 12:00:00,34.84,34.87,34.78,34.78,1412700.0,29.0818,29.1069,29.0318,29.0318,1412700.0
2013-01-16 12:30:00,34.78,34.79,34.67,34.69,869900.0,29.0318,29.0401,28.9399,28.9566,869900.0
2013-01-16 13:00:00,34.69,34.73,34.66,34.68,655600.0,28.9566,28.99,28.9316,28.9483,655600.0
2013-01-16 13:30:00,34.67,34.75,34.66,34.75,538800.0,28.9399,29.0067,28.9316,29.0067,538800.0
2013-01-16 14:00:00,34.75,34.78,34.68,34.77,523400.0,29.0067,29.0318,28.9483,29.0234,523400.0
2013-01-16 14:30:00,34.77,34.8,34.75,34.79,679800.0,29.0234,29.0485,29.0067,29.0401,679800.0
2013-01-16 15:00:00,34.79,34.79,34.64,34.65,739300.0,29.0401,29.0401,28.9149,28.9232,739300.0
2013-01-16 15:30:00,34.65,34.69,34.58,34.63,3223400.0,28.9232,28.9566,28.8648,28.9065,3223400.0
2013-01-17 09:30:00,34.73,34.79,34.63,34.74,1307500.0,28.99,29.0401,28.9065,28.9984,1307500.0
2013-01-17 10:00:00,34.74,34.81,34.65,34.75,1466200.0,28.9984,29.0568,28.9232,29.0067,1466200.0
2013-01-17 10:30:00,34.75,34.75,34.65,34.67,846100.0,29.0067,29.0067,28.9232,28.9399,846100.0
2013-01-17 11:00:00,34.68,34.7,34.62,34.69,571200.0,28.9483,28.965,28.8982,28.9566,571200.0
2013-01-17 11:30:00,34.7,34.72,34.66,34.67,612700.0,28.965,28.9817,28.9316,28.9399,612700.0
2013-01-17 12:00:00,34.67,34.77,34.66,34.73,955900.0,28.9399,29.0234,28.9316,28.99,955900.0
2013-01-17 12:30:00,34.73,34.75,34.69,34.69,521500.0,28.99,29.0067,28.9566,28.9566,521500.0
2013-01-17 13:00:00,34.69,34.72,34.67,34.69,441800.0,28.9566,28.9817,28.9399,28.9566,441800.0
2013-01-17 13:30:00,34.69,34.73,34.67,34.7,689300.0,28.9566,28.99,28.9399,28.965,689300.0
2013-01-17 14:00:00,34.7,34.77,34.68,34.72,1380400.0,28.965,29.0234,28.9483,28.9817,1380400.0
2013-01-17 14:30:00,34.73,34.74,34.67,34.69,557700.0,28.99,28.9984,28.9399,28.9566,557700.0
2013-01-17 15:00:00,34.7,34.75,34.65,34.67,1121000.0,28.965,29.0067,28.9232,28.9399,1121000.0
2013-01-17 15:30:00,34.67,34.71,34.6,34.62,2244400.0,28.9399,28.9733,28.8815,28.8982,2244400.0
2013-01-18 09:30:00,34.59,34.64,34.41,34.62,5830200.0,28.8732,28.9149,28.7229,28.8982,5830200.0
2013-01-18 10:00:00,34.63,34.66,34.53,34.55,994400.0,28.9065,28.9316,28.8231,28.8398,994400.0
2013-01-18 10:30:00,34.55,34.59,34.51,34.52,885600.0,28.8398,28.8732,28.8064,28.8147,885600.0
2013-01-18 11:00:00,34.52,34.55,34.47,34.52,1119800.0,28.8147,28.8398,28.773,28.8147,1119800.0
2013-01-18 11:30:00,34.53,34.53,34.41,34.48,1213100.0,28.8231,28.8231,28.7229,28.7813,1213100.0
2013-01-18 12:00:00,34.47,34.62,34.47,34.61,866100.0,28.773,28.8982,28.773,28.8899,866100.0
2013-01-18 12:30:00,34.61,34.86,34.61,34.86,1754800.0,28.8899,29.0985,28.8899,29.0985,1754800.0
2013-01-18 13:00:00,34.86,34.95,34.85,34.95,1665500.0,29.0985,29.1737,29.0902,29.1737,1665500.0
2013-01-18 13:30:00,34.94,34.98,34.88,34.98,1055900.0,29.1653,29.1987,29.1152,29.1987,1055900.0
2013-01-18 14:00:00,34.98,35.0,34.95,34.98,1112200.0,29.1987,29.2154,29.1737,29.1987,1112200.0
2013-01-18 14:30:00,34.98,35.06,34.95,35.0,2537300.0,29.1987,29.2655,29.1737,29.2154,2537300.0
2013-01-18 15:00:00,35.0,35.02,34.95,35.02,1426300.0,29.2154,29.2321,29.1737,29.2321,1426300.0
2013-01-18 15:30:00,35.02,35.13,35.01,35.11,6296900.0,29.2321,29.3239,29.2237,29.3072,6296900.0
2013-01-22 09:30:00,34.95,34.98,34.77,34.8,2095400.0,29.1737,29.1987,29.0234,29.0485,2095400.0
2013-01-22 10:00:00,34.81,34.81,34.65,34.68,1579500.0,29.0568,29.0568,28.9232,28.9483,1579500.0
2013-01-22 10:30:00,34.67,34.7,34.53,34.64,1504800.0,28.9399,28.965,28.8231,28.9149,1504800.0
2013-01-22 11:00:00,34.64,34.71,34.6,34.7,866400.0,28.9149,28.9733,28.8815,28.965,866400.0
2013-01-22 11:30:00,34.7,34.71,34.57,34.64,678000.0,28.965,28.9733,28.8565,28.9149,678000.0
2013-01-22 12:00:00,34.65,34.73,34.63,34.73,661800.0,28.9232,28.99,28.9065,28.99,661800.0
2013-01-22 12:30:00,34.73,34.77,34.66,34.7,822500.0,28.99,29.0234,28.9316,28.965,822500.0
2013-01-22 13:00:00,34.7,34.8,34.7,34.78,705500.0,28.965,29.0485,28.965,29.0318,705500.0
2013-01-22 13:30:00,34.78,34.79,34.74,34.76,1049600.0,29.0318,29.0401,28.9984,29.0151,1049600.0
2013-01-22 14:00:00,34.76,34.84,34.71,34.8,1217000.0,29.0151,29.0818,28.9733,29.0485,1217000.0
2013-01-22 14:30:00,34.79,34.9,34.79,34.9,956200.0,29.0401,29.1319,29.0401,29.1319,956200.0
2013-01-22 15:00:00,34.89,34.9,34.81,34.88,1167800.0,29.1236,29.1319,29.0568,29.1152,1167800.0
2013-01-22 15:30:00,34.88,34.93,34.81,34.93,2559200.0,29.1152,29.157,29.0568,29.157,2559200.0
2013-01-23 09:30:00,34.96,35.1,34.9,35.08,2057900.0,29.182,29.2989,29.1319,29.2822,2057900.0
2013-01-23 10:00:00,35.09,35.2,35.07,35.15,1647700.0,29.2905,29.3823,29.2738,29.3406,1647700.0
2013-01-23 10:30:00,35.16,35.17,35.07,35.09,1210500.0,29.349,29.3573,29.2738,29.2905,1210500.0
2013-01-23 11:00:00,35.08,35.15,35.07,35.1,1019000.0,29.2822,29.3406,29.2738,29.2989,1019000.0
2013-01-23 11:30:00,35.09,35.14,34.98,34.99,952500.0,29.2905,29.3323,29.1987,29.207,952500.0
2013-01-23 12:00:00,34.99,35.04,34.95,34.95,764700.0,29.207,29.2488,29.1737,29.1737,764700.0
2013-01-23 12:30:00,34.95,35.0,34.91,34.97,608800.0,29.1737,29.2154,29.1403,29.1904,608800.0
2013-01-23 13:00:00,34.98,35.0,34.93,34.93,506200.0,29.1987,29.2154,29.157,29.157,506200.0
2013-01-23 13:30:00,34.93,34.97,34.91,34.93,1493100.0,29.157,29.1904,29.1403,29.157,1493100.0
2013-01-23 14:00:00,34.93,34.94,34.81,34.83,812100.0,29.157,29.1653,29.0568,29.0735,812100.0
2013-01-23 14:30:00,34.84,34.92,34.83,34.9,700500.0,29.0818,29.1486,29.0735,29.1319,700500.0
2013-01-23 15:00:00,34.91,34.93,34.86,34.87,822500.0,29.1403,29.157,29.0985,29.1069,822500.0
2013-01-23 15:30:00,34.86,34.87,34.69,34.69,3133400.0,29.0985,29.1069,28.9566,28.9566,3133400.0
2013-01-24 09:30:00,34.86,35.07,34.82,34.95,1912600.0,29.0985,29.2738,29.0651,29.1737,1912600.0
2013-01-24 10:00:00,34.95,35.19,34.94,35.19,1263700.0,29.1737,29.374,29.1653,29.374,1263700.0
2013-01-24 10:30:00,35.19,35.31,35.16,35.24,2495700.0,29.374,29.4742,29.349,29.4157,2495700.0
2013-01-24 11:00:00,35.23,35.35,35.23,35.34,1372900.0,29.4074,29.5075,29.4074,29.4992,1372900.0
2013-01-24 11:30:00,35.34,35.4,35.32,35.39,1084800.0,29.4992,29.5493,29.4825,29.5409,1084800.0
2013-01-24 12:00:00,35.39,35.4,35.31,35.36,854600.0,29.5409,29.5493,29.4742,29.5159,854600.0
2013-01-24 12:30:00,35.36,35.36,35.16,35.18,848100.0,29.5159,29.5159,29.349,29.3656,848100.0
2013-01-24 13:00:00,35.18,35.23,35.17,35.23,613700.0,29.3656,29.4074,29.3573,29.4074,613700.0
2013-01-24 13:30:00,35.23,35.23,34.96,35.0,1345500.0,29.4074,29.4074,29.182,29.2154,1345500.0
2013-01-24 14:00:00,35.0,35.0,34.91,34.94,890400.0,29.2154,29.2154,29.1403,29.1653,890400.0
2013-01-24 14:30:00,34.94,35.08,34.92,34.99,1093100.0,29.1653,29.2822,29.1486,29.207,1093100.0
2013-01-24 15:00:00,34.99,35.08,34.95,35.05,1348700.0,29.207,29.2822,29.1737,29.2571,1348700.0
2013-01-24 15:30:00,35.06,35.14,34.94,34.94,2215500.0,29.2655,29.3323,29.1653,29.1653,2215500.0
2013-01-25 09:30:00,35.0,35.37,34.88,35.34,1993100.0,29.2154,29.5242,29.1152,29.4992,1993100.0
2013-01-25 10:00:00,35.34,35.4,35.21,35.21,1185400.0,29.4992,29.5493,29.3907,29.3907,1185400.0
2013-01-25 10:30:00,35.21,35.24,35.13,35.17,1054900.0,29.3907,29.4157,29.3239,29.3573,1054900.0
2013-01-25 11:00:00,35.18,35.33,35.17,35.29,923200.0,29.3656,29.4909,29.3573,29.4575,923200.0
2013-01-25 11:30:00,35.29,35.33,35.23,35.24,861300.0,29.4575,29.4909,29.4074,29.4157,861300.0
2013-01-25 12:00:00,35.23,35.3,35.23,35.25,1106900.0,29.4074,29.4658,29.4074,29.4241,1106900.0
2013-01-25 12:30:00,35.26,35.28,35.21,35.24,530900.0,29.4324,29.4491,29.3907,29.4157,530900.0
2013-01-25 13:00:00,35.24,35.26,35.22,35.25,637900.0,29.4157,29.4324,29.399,29.4241,637900.0
2013-01-25 13:30:00,35.25,35.33,35.23,35.32,1021700.0,29.4241,29.4909,29.4074,29.4825,1021700.0
2013-01-25 14:00:00,35.32,35.4,35.29,35.37,1507400.0,29.4825,29.5493,29.4575,29.5242,1507400.0
2013-01-25 14:30:00,35.36,35.39,35.31,35.35,857800.0,29.5159,29.5409,29.4742,29.5075,857800.0
2013-01-25 15:00:00,35.35,35.38,35.27,35.36,1510100.0,29.5075,29.5326,29.4408,29.5159,1510100.0
2013-01-25 15:30:00,35.36,35.4,35.29,35.39,3029000.0,29.5159,29.5493,29.4575,29.5409,3029000.0
2013-01-28 09:30:00,35.41,35.59,35.38,35.55,2637000.0,29.5576,29.7079,29.5326,29.6745,2637000.0
2013-01-28 10:00:00,35.54,35.6,35.47,35.56,1760100.0,29.6661,29.7162,29.6077,29.6828,1760100.0
2013-01-28 10:30:00,35.57,35.6,35.49,35.59,1109100.0,29.6912,29.7162,29.6244,29.7079,1109100.0
2013-01-28 11:00:00,35.59,35.7,35.57,35.66,1591000.0,29.7079,29.7997,29.6912,29.7663,1591000.0
2013-01-28 11:30:00,35.66,35.7,35.63,35.7,1469200.0,29.7663,29.7997,29.7413,29.7997,1469200.0
2013-01-28 12:00:00,35.7,35.7,35.63,35.64,1056100.0,29.7997,29.7997,29.7413,29.7496,1056100.0
2013-01-28 12:30:00,35.64,35.68,35.64,35.64,610500.0,29.7496,29.783,29.7496,29.7496,610500.0
2013-01-28 13:00:00,35.65,35.68,35.64,35.66,817500.0,29.758,29.783,29.7496,29.7663,817500.0
2013-01-28 13:30:00,35.65,35.77,35.63,35.76,1231500.0,29.758,29.8581,29.7413,29.8498,1231500.0
2013-01-28 14:00:00,35.76,35.79,35.73,35.78,869500.0,29.8498,29.8748,29.8247,29.8665,869500.0
2013-01-28 14:30:00,35.78,35.78,35.7,35.73,801600.0,29.8665,29.8665,29.7997,29.8247,801600.0
2013-01-28 15:00:00,35.73,35.76,35.66,35.69,1766600.0,29.8247,29.8498,29.7663,29.7914,1766600.0
2013-01-28 15:30:00,35.69,35.72,35.53,35.55,2114800.0,29.7914,29.8164,29.6578,29.6745,2114800.0
2013-01-29 09:30:00,35.36,35.52,35.07,35.52,2620700.0,29.5159,29.6495,29.2738,29.6495,2620700.0
2013-01-29 10:00:00,35.52,35.52,35.21,35.38,1587000.0,29.6495,29.6495,29.3907,29.5326,1587000.0
2013-01-29 10:30:00,35.39,35.55,35.34,35.51,936900.0,29.5409,29.6745,29.4992,29.6411,936900.0
2013-01-29 11:00:00,35.5,35.73,35.48,35.73,1270100.0,29.6328,29.8247,29.6161,29.8247,1270100.0
2013-01-29 11:30:00,35.73,35.74,35.61,35.64,988200.0,29.8247,29.8331,29.7246,29.7496,988200.0
2013-01-29 12:00:00,35.64,35.66,35.59,35.65,710500.0,29.7496,29.7663,29.7079,29.758,710500.0
2013-01-29 12:30:00,35.65,35.8,35.63,35.77,1029400.0,29.758,29.8832,29.7413,29.8581,1029400.0
2013-01-29 13:00:00,35.77,35.78,35.71,35.75,594700.0,29.8581,29.8665,29.8081,29.8414,594700.0
2013-01-29 13:30:00,35.75,35.8,35.74,35.77,844300.0,29.8414,29.8832,29.8331,29.8581,844300.0
2013-01-29 14:00:00,35.77,35.8,35.73,35.74,1057500.0,29.8581,29.8832,29.8247,29.8331,1057500.0
2013-01-29 14:30:00,35.73,35.8,35.73,35.8,1318300.0,29.8247,29.8832,29.8247,29.8832,1318300.0
2013-01-29 15:00:00,35.8,35.84,35.77,35.83,1346600.0,29.8832,29.9166,29.8581,29.9082,1346600.0
2013-01-29 15:30:00,35.83,35.87,35.77,35.78,2179600.0,29.9082,29.9416,29.8581,29.8665,2179600.0
2013-01-30 09:30:00,35.76,35.88,35.56,35.68,1523500.0,29.8498,29.95,29.6828,29.783,1523500.0
2013-01-30 10:00:00,35.67,35.71,35.42,35.44,1440000.0,29.7747,29.8081,29.566,29.5827,1440000.0
2013-01-30 10:30:00,35.44,35.49,35.32,35.47,1333200.0,29.5827,29.6244,29.4825,29.6077,1333200.0
2013-01-30 11:00:00,35.48,35.55,35.45,35.52,602400.0,29.6161,29.6745,29.591,29.6495,602400.0
2013-01-30 11:30:00,35.52,35.68,35.52,35.6,906000.0,29.6495,29.783,29.6495,29.7162,906000.0
2013-01-30 12:00:00,35.59,35.62,35.45,35.46,631600.0,29.7079,29.7329,29.591,29.5994,631600.0
2013-01-30 12:30:00,35.46,35.57,35.45,35.54,499500.0,29.5994,29.6912,29.591,29.6661,499500.0
2013-01-30 13:00:00,35.53,35.56,35.44,35.47,533100.0,29.6578,29.6828,29.5827,29.6077,533100.0
2013-01-30 13:30:00,35.47,35.5,35.45,35.48,506600.0,29.6077,29.6328,29.591,29.6161,506600.0
2013-01-30 14:00:00,35.48,35.56,35.39,35.48,889600.0,29.6161,29.6828,29.5409,29.6161,889600.0
2013-01-30 14:30:00,35.49,35.53,35.36,35.42,863800.0,29.6244,29.6578,29.5159,29.566,863800.0
2013-01-30 15:00:00,35.42,35.45,35.3,35.38,1047900.0,29.566,29.591,29.4658,29.5326,1047900.0
2013-01-30 15:30:00,35.38,35.4,35.29,35.37,2296800.0,29.5326,29.5493,29.4575,29.5242,2296800.0
2013-01-31 09:30:00,35.28,35.66,35.25,35.57,1960200.0,29.4491,29.7663,29.4241,29.6912,1960200.0
2013-01-31 10:00:00,35.58,35.63,35.53,35.61,1309700.0,29.6995,29.7413,29.6578,29.7246,1309700.0
2013-01-31 10:30:00,35.62,35.69,35.52,35.53,827500.0,29.7329,29.7914,29.6495,29.6578,827500.0
2013-01-31 11:00:00,35.53,35.54,35.35,35.35,929800.0,29.6578,29.6661,29.5075,29.5075,929800.0
2013-01-31 11:30:00,35.35,35.44,35.27,35.41,873900.0,29.5075,29.5827,29.4408,29.5576,873900.0
2013-01-31 12:00:00,35.42,35.47,35.37,35.38,520800.0,29.566,29.6077,29.5242,29.5326,520800.0
2013-01-31 12:30:00,35.38,35.48,35.34,35.44,493500.0,29.5326,29.6161,29.4992,29.5827,493500.0
2013-01-31 13:00:00,35.45,35.46,35.38,35.4,349500.0,29.591,29.5994,29.5326,29.5493,349500.0
2013-01-31 13:30:00,35.4,35.42,35.39,35.42,279800.0,29.5493,29.566,29.5409,29.566,279800.0
2013-01-31 14:00:00,35.42,35.44,35.36,35.43,614600.0,29.566,29.5827,29.5159,29.5743,614600.0
2013-01-31 14:30:00,35.43,35.5,35.42,35.45,766600.0,29.5743,29.6328,29.566,29.591,766600.0
2013-01-31 15:00:00,35.46,35.46,35.31,35.37,912000.0,29.5994,29.5994,29.4742,29.5242,912000.0
2013-01-31 15:30:00,35.37,35.57,35.33,35.49,4854000.0,29.5242,29.6912,29.4909,29.6244,4854000.0
2013-02-01 09:30:00,35.92,35.99,35.81,35.9,3696200.0,29.9833,30.0418,29.8915,29.9666,3696200.0
2013-02-01 10:00:00,35.91,36.17,35.89,36.06,4250500.0,29.975,30.192,29.9583,30.1002,4250500.0
2013-02-01 10:30:00,36.06,36.11,35.98,36.09,1359600.0,30.1002,30.1419,30.0334,30.1252,1359600.0
2013-02-01 11:00:00,36.09,36.11,36.03,36.09,1268400.0,30.1252,30.1419,30.0752,30.1252,1268400.0
2013-02-01 11:30:00,36.09,36.23,36.07,36.22,1997600.0,30.1252,30.2421,30.1086,30.2338,1997600.0
2013-02-01 12:00:00,36.23,36.28,36.05,36.15,2836500.0,30.2421,30.2838,30.0919,30.1753,2836500.0
2013-02-01 12:30:00,36.15,36.21,36.14,36.16,1378800.0,30.1753,30.2254,30.167,30.1837,1378800.0
2013-02-01 13:00:00,36.15,36.27,36.14,36.23,1255600.0,30.1753,30.2755,30.167,30.2421,1255600.0
2013-02-01 13:30:00,36.23,36.28,36.2,36.25,1733200.0,30.2421,30.2838,30.2171,30.2588,1733200.0
2013-02-01 14:00:00,36.26,36.31,36.21,36.27,1524200.0,30.2671,30.3089,30.2254,30.2755,1524200.0
2013-02-01 14:30:00,36.27,36.31,36.23,36.25,1095900.0,30.2755,30.3089,30.2421,30.2588,1095900.0
2013-02-01 15:00:00,36.25,36.26,36.13,36.15,1046600.0,30.2588,30.2671,30.1586,30.1753,1046600.0
2013-02-01 15:30:00,36.15,36.3,36.14,36.2,2173500.0,30.1753,30.3005,30.167,30.2171,2173500.0
2013-02-04 09:30:00,35.83,36.0,35.73,35.86,2215700.0,29.9082,30.0501,29.8247,29.9333,2215700.0
2013-02-04 10:00:00,35.85,35.94,35.76,35.81,1142200.0,29.9249,30.0,29.8498,29.8915,1142200.0
2013-02-04 10:30:00,35.8,35.8,35.56,35.58,1798700.0,29.8832,29.8832,29.6828,29.6995,1798700.0
2013-02-04 11:00:00,35.58,35.62,35.37,35.38,2568100.0,29.6995,29.7329,29.5242,29.5326,2568100.0
2013-02-04 11:30:00,35.37,35.37,35.03,35.3,3452400.0,29.5242,29.5242,29.2404,29.4658,3452400.0
2013-02-04 12:00:00,35.3,35.41,35.28,35.34,1192200.0,29.4658,29.5576,29.4491,29.4992,1192200.0
2013-02-04 12:30:00,35.34,35.36,35.26,35.27,774600.0,29.4992,29.5159,29.4324,29.4408,774600.0
2013-02-04 13:00:00,35.27,35.31,35.21,35.23,1029800.0,29.4408,29.4742,29.3907,29.4074,1029800.0
2013-02-04 13:30:00,35.23,35.27,35.17,35.23,1278900.0,29.4074,29.4408,29.3573,29.4074,1278900.0
2013-02-04 14:00:00,35.23,35.24,35.11,35.15,1348600.0,29.4074,29.4157,29.3072,29.3406,1348600.0
2013-02-04 14:30:00,35.15,35.29,35.09,35.29,1303800.0,29.3406,29.4575,29.2905,29.4575,1303800.0
2013-02-04 15:00:00,35.29,35.29,35.13,35.25,1244800.0,29.4575,29.4575,29.3239,29.4241,1244800.0
2013-02-04 15:30:00,35.24,35.25,35.08,35.12,2210800.0,29.4157,29.4241,29.2822,29.3156,2210800.0
2013-02-05 09:30:00,35.21,35.53,35.14,35.47,2204100.0,29.3907,29.6578,29.3323,29.6077,2204100.0
2013-02-05 10:00:00,35.46,35.62,35.4,35.57,929500.0,29.5994,29.7329,29.5493,29.6912,929500.0
2013-02-05 10:30:00,35.57,35.62,35.51,35.57,1029900.0,29.6912,29.7329,29.6411,29.6912,1029900.0
2013-02-05 11:00:00,35.57,35.72,35.57,35.67,1629100.0,29.6912,29.8164,29.6912,29.7747,1629100.0
2013-02-05 11:30:00,35.67,35.71,35.63,35.66,735800.0,29.7747,29.8081,29.7413,29.7663,735800.0
2013-02-05 12:00:00,35.66,35.71,35.6,35.6,436300.0,29.7663,29.8081,29.7162,29.7162,436300.0
2013-02-05 12:30:00,35.6,35.64,35.57,35.6,482600.0,29.7162,29.7496,29.6912,29.7162,482600.0
2013-02-05 13:00:00,35.61,35.62,35.53,35.61,755700.0,29.7246,29.7329,29.6578,29.7246,755700.0
2013-02-05 13:30:00,35.61,35.64,35.56,35.57,638300.0,29.7246,29.7496,29.6828,29.6912,638300.0
2013-02-05 14:00:00,35.56,35.58,35.55,35.57,824800.0,29.6828,29.6995,29.6745,29.6912,824800.0
2013-02-05 14:30:00,35.57,35.59,35.52,35.52,1451600.0,29.6912,29.7079,29.6495,29.6495,1451600.0
2013-02-05 15:00:00,35.52,35.55,35.5,35.5,1214800.0,29.6495,29.6745,29.6328,29.6328,1214800.0
2013-02-05 15:30:00,35.51,35.54,35.42,35.46,2396100.0,29.6411,29.6661,29.566,29.5994,2396100.0
2013-02-06 09:30:00,35.34,35.42,35.23,35.35,1447500.0,29.4992,29.566,29.4074,29.5075,1447500.0
2013-02-06 10:00:00,35.36,35.37,35.19,35.24,985200.0,29.5159,29.5242,29.374,29.4157,985200.0
2013-02-06 10:30:00,35.25,35.27,35.13,35.21,1721000.0,29.4241,29.4408,29.3239,29.3907,1721000.0
2013-02-06 11:00:00,35.21,35.26,35.18,35.21,1391200.0,29.3907,29.4324,29.3656,29.3907,1391200.0
2013-02-06 11:30:00,35.2,35.25,35.11,35.24,738900.0,29.3823,29.4241,29.3072,29.4157,738900.0
2013-02-06 12:00:00,35.25,35.26,35.21,35.21,595700.0,29.4241,29.4324,29.3907,29.3907,595700.0
2013-02-06 12:30:00,35.21,35.27,35.18,35.18,398500.0,29.3907,29.4408,29.3656,29.3656,398500.0
2013-02-06 13:00:00,35.19,35.2,35.03,35.06,1077200.0,29.374,29.3823,29.2404,29.2655,1077200.0
2013-02-06 13:30:00,35.06,35.09,35.01,35.06,634600.0,29.2655,29.2905,29.2237,29.2655,634600.0
2013-02-06 14:00:00,35.05,35.13,35.04,35.07,687400.0,29.2571,29.3239,29.2488,29.2738,687400.0
2013-02-06 14:30:00,35.07,35.13,35.04,35.11,632100.0,29.2738,29.3239,29.2488,29.3072,632100.0
2013-02-06 15:00:00,35.12,35.17,35.06,35.16,1121400.0,29.3156,29.3573,29.2655,29.349,1121400.0
2013-02-06 15:30:00,35.15,35.17,35.02,35.1,2622700.0,29.3406,29.3573,29.2321,29.2989,2622700.0
2013-02-07 09:30:00,35.13,35.19,35.0,35.04,1904400.0,29.3239,29.374,29.2154,29.2488,1904400.0
2013-02-07 10:00:00,35.04,35.06,34.6,34.7,2727500.0,29.2488,29.2655,28.8815,28.965,2727500.0
2013-02-07 10:30:00,34.7,34.73,34.54,34.66,2181500.0,28.965,28.99,28.8314,28.9316,2181500.0
2013-02-07 11:00:00,34.66,34.77,34.6,34.63,1205400.0,28.9316,29.0234,28.8815,28.9065,1205400.0
2013-02-07 11:30:00,34.64,34.7,34.61,34.66,1449500.0,28.9149,28.965,28.8899,28.9316,1449500.0
2013-02-07 12:00:00,34.66,34.86,34.66,34.81,886700.0,28.9316,29.0985,28.9316,29.0568,886700.0
2013-02-07 12:30:00,34.82,34.9,34.8,34.85,766800.0,29.0651,29.1319,29.0485,29.0902,766800.0
2013-02-07 13:00:00,34.84,34.84,34.72,34.73,801100.0,29.0818,29.0818,28.9817,28.99,801100.0
2013-02-07 13:30:00,34.73,34.8,34.64,34.74,1327500.0,28.99,29.0485,28.9149,28.9984,1327500.0
2013-02-07 14:00:00,34.74,34.77,34.49,34.55,3006800.0,28.9984,29.0234,28.7897,28.8398,3006800.0
2013-02-07 14:30:00,34.55,34.59,34.45,34.58,2057900.0,28.8398,28.8732,28.7563,28.8648,2057900.0
2013-02-07 15:00:00,34.59,34.61,34.49,34.51,2459500.0,28.8732,28.8899,28.7897,28.8064,2459500.0
2013-02-07 15:30:00,34.52,34.57,34.46,34.56,4431800.0,28.8147,28.8565,28.7646,28.8481,4431800.0
2013-02-08 09:30:00,34.74,34.98,34.5,34.87,3604800.0,28.9984,29.1987,28.798,29.1069,3604800.0
2013-02-08 10:00:00,34.88,34.93,34.86,34.91,1434300.0,29.1152,29.157,29.0985,29.1403,1434300.0
2013-02-08 10:30:00,34.91,34.95,34.86,34.9,2062000.0,29.1403,29.1737,29.0985,29.1319,2062000.0
2013-02-08 11:00:00,34.9,34.94,34.87,34.9,1176700.0,29.1319,29.1653,29.1069,29.1319,1176700.0
2013-02-08 11:30:00,34.9,34.91,34.85,34.87,1015400.0,29.1319,29.1403,29.0902,29.1069,1015400.0
2013-02-08 12:00:00,34.87,34.88,34.74,34.75,789500.0,29.1069,29.1152,28.9984,29.0067,789500.0
2013-02-08 12:30:00,34.74,34.91,34.74,34.89,879300.0,28.9984,29.1403,28.9984,29.1236,879300.0
2013-02-08 13:00:00,34.9,34.94,34.87,34.88,559400.0,29.1319,29.1653,29.1069,29.1152,559400.0
2013-02-08 13:30:00,34.87,34.91,34.86,34.9,890400.0,29.1069,29.1403,29.0985,29.1319,890400.0
2013-02-08 14:00:00,34.9,34.91,34.86,34.91,866700.0,29.1319,29.1403,29.0985,29.1403,866700.0
2013-02-08 14:30:00,34.91,34.91,34.82,34.86,1505200.0,29.1403,29.1403,29.0651,29.0985,1505200.0
2013-02-08 15:00:00,34.86,34.9,34.85,34.9,872600.0,29.0985,29.1319,29.0902,29.1319,872600.0
2013-02-08 15:30:00,34.89,34.9,34.83,34.89,2176000.0,29.1236,29.1319,29.0735,29.1236,2176000.0
2013-02-11 09:30:00,34.92,35.04,34.65,34.69,1663900.0,29.1486,29.2488,28.9232,28.9566,1663900.0
2013-02-11 10:00:00,34.68,34.71,34.55,34.67,1268100.0,28.9483,28.9733,28.8398,28.9399,1268100.0
2013-02-11 10:30:00,34.67,34.75,34.62,34.73,1399800.0,28.9399,29.0067,28.8982,28.99,1399800.0
2013-02-11 11:00:00,34.72,34.84,34.7,34.84,803300.0,28.9817,29.0818,28.965,29.0818,803300.0
2013-02-11 11:30:00,34.84,34.85,34.8,34.8,455500.0,29.0818,29.0902,29.0485,29.0485,455500.0
2013-02-11 12:00:00,34.81,34.81,34.75,34.77,467600.0,29.0568,29.0568,29.0067,29.0234,467600.0
2013-02-11 12:30:00,34.77,34.77,34.69,34.73,784600.0,29.0234,29.0234,28.9566,28.99,784600.0
2013-02-11 13:00:00,34.74,34.8,34.73,34.79,518000.0,28.9984,29.0485,28.99,29.0401,518000.0
2013-02-11 13:30:00,34.78,34.8,34.75,34.8,721800.0,29.0318,29.0485,29.0067,29.0485,721800.0
2013-02-11 14:00:00,34.8,34.85,34.77,34.85,402200.0,29.0485,29.0902,29.0234,29.0902,402200.0
2013-02-11 14:30:00,34.84,34.87,34.83,34.84,695900.0,29.0818,29.1069,29.0735,29.0818,695900.0
2013-02-11 15:00:00,34.84,34.95,34.84,34.94,766900.0,29.0818,29.1737,29.0818,29.1653,766900.0
2013-02-11 15:30:00,34.94,35.02,34.92,34.96,2119200.0,29.1653,29.2321,29.1486,29.182,2119200.0
2013-02-12 09:30:00,34.89,35.05,34.85,35.0,1246200.0,29.1236,29.2571,29.0902,29.2154,1246200.0
2013-02-12 10:00:00,35.01,35.07,34.99,34.99,1294200.0,29.2237,29.2738,29.207,29.207,1294200.0
2013-02-12 10:30:00,35.0,35.02,34.91,35.02,686900.0,29.2154,29.2321,29.1403,29.2321,686900.0
2013-02-12 11:00:00,35.02,35.1,35.01,35.06,553100.0,29.2321,29.2989,29.2237,29.2655,553100.0
2013-02-12 11:30:00,35.07,35.12,34.99,35.08,772500.0,29.2738,29.3156,29.207,29.2822,772500.0
2013-02-12 12:00:00,35.08,35.15,35.04,35.04,747300.0,29.2822,29.3406,29.2488,29.2488,747300.0
2013-02-12 12:30:00,35.05,35.17,35.02,35.16,718400.0,29.2571,29.3573,29.2321,29.349,718400.0
2013-02-12 13:00:00,35.17,35.25,35.16,35.24,655600.0,29.3573,29.4241,29.349,29.4157,655600.0
2013-02-12 13:30:00,35.24,35.25,35.13,35.15,612400.0,29.4157,29.4241,29.3239,29.3406,612400.0
2013-02-12 14:00:00,35.14,35.24,35.12,35.2,1534600.0,29.3323,29.4157,29.3156,29.3823,1534600.0
2013-02-12 14:30:00,35.2,35.21,35.17,35.19,498200.0,29.3823,29.3907,29.3573,29.374,498200.0
2013-02-12 15:00:00,35.19,35.21,35.17,35.2,773000.0,29.374,29.3907,29.3573,29.3823,773000.0
2013-02-12 15:30:00,35.2,35.24,35.1,35.11,2792900.0,29.3823,29.4157,29.2989,29.3072,2792900.0
2013-02-13 09:30:00,35.21,35.26,34.96,35.15,1432200.0,29.3907,29.4324,29.182,29.3406,1432200.0
2013-02-13 10:00:00,35.15,35.2,35.1,35.1,785700.0,29.3406,29.3823,29.2989,29.2989,785700.0
2013-02-13 10:30:00,35.1,35.14,35.01,35.05,876100.0,29.2989,29.3323,29.2237,29.2571,876100.0
2013-02-13 11:00:00,35.05,35.11,34.9,34.91,1111700.0,29.2571,29.3072,29.1319,29.1403,1111700.0
2013-02-13 11:30:00,34.91,34.96,34.88,34.95,776700.0,29.1403,29.182,29.1152,29.1737,776700.0
2013-02-13 12:00:00,34.96,34.99,34.94,34.94,497600.0,29.182,29.207,29.1653,29.1653,497600.0
2013-02-13 12:30:00,34.94,35.07,34.93,35.03,720500.0,29.1653,29.2738,29.157,29.2404,720500.0
2013-02-13 13:00:00,35.03,35.05,35.01,35.03,448500.0,29.2404,29.2571,29.2237,29.2404,448500.0
2013-02-13 13:30:00,35.04,35.06,35.03,35.03,489300.0,29.2488,29.2655,29.2404,29.2404,489300.0
2013-02-13 14:00:00,35.04,35.04,34.97,35.04,630800.0,29.2488,29.2488,29.1904,29.2488,630800.0
2013-02-13 14:30:00,35.04,35.04,34.95,34.98,521400.0,29.2488,29.2488,29.1737,29.1987,521400.0
2013-02-13 15:00:00,34.98,34.99,34.94,34.95,950800.0,29.1987,29.207,29.1653,29.1737,950800.0
2013-02-13 15:30:00,34.95,35.0,34.91,34.98,2595200.0,29.1737,29.2154,29.1403,29.1987,2595200.0
2013-02-14 09:30:00,34.87,34.9,34.75,34.81,1115300.0,29.1069,29.1319,29.0067,29.0568,1115300.0
2013-02-14 10:00:00,34.8,34.84,34.7,34.73,1180700.0,29.0485,29.0818,28.965,28.99,1180700.0
2013-02-14 10:30:00,34.73,34.85,34.69,34.81,1110200.0,28.99,29.0902,28.9566,29.0568,1110200.0
2013-02-14 11:00:00,34.81,34.88,34.81,34.85,594100.0,29.0568,29.1152,29.0568,29.0902,594100.0
2013-02-14 11:30:00,34.85,34.98,34.85,34.91,967500.0,29.0902,29.1987,29.0902,29.1403,967500.0
2013-02-14 12:00:00,34.91,34.93,34.8,34.84,891000.0,29.1403,29.157,29.0485,29.0818,891000.0
2013-02-14 12:30:00,34.84,34.92,34.83,34.9,439300.0,29.0818,29.1486,29.0735,29.1319,439300.0
2013-02-14 13:00:00,34.91,34.93,34.89,34.91,406400.0,29.1403,29.157,29.1236,29.1403,406400.0
2013-02-14 13:30:00,34.91,35.03,34.91,35.01,602400.0,29.1403,29.2404,29.1403,29.2237,602400.0
2013-02-14 14:00:00,35.01,35.07,34.99,35.02,588900.0,29.2237,29.2738,29.207,29.2321,588900.0
2013-02-14 14:30:00,35.01,35.03,34.91,34.92,577800.0,29.2237,29.2404,29.1403,29.1486,577800.0
2013-02-14 15:00:00,34.92,34.99,34.9,34.97,822000.0,29.1486,29.207,29.1319,29.1904,822000.0
2013-02-14 15:30:00,34.98,35.0,34.89,34.9,1806400.0,29.1987,29.2154,29.1236,29.1319,1806400.0
2013-02-15 09:30:00,34.8,34.89,34.7,34.74,5246800.0,29.0485,29.1236,28.965,28.9984,5246800.0
2013-02-15 10:00:00,34.74,34.99,34.74,34.98,1032000.0,28.9984,29.207,28.9984,29.1987,1032000.0
2013-02-15 10:30:00,34.97,34.98,34.89,34.95,836000.0,29.1904,29.1987,29.1236,29.1737,836000.0
2013-02-15 11:00:00,34.96,34.96,34.86,34.88,617200.0,29.182,29.182,29.0985,29.1152,617200.0
2013-02-15 11:30:00,34.89,34.89,34.8,34.82,832100.0,29.1236,29.1236,29.0485,29.0651,832100.0
2013-02-15 12:00:00,34.82,34.93,34.76,34.83,665400.0,29.0651,29.157,29.0151,29.0735,665400.0
2013-02-15 12:30:00,34.83,34.88,34.81,34.86,516000.0,29.0735,29.1152,29.0568,29.0985,516000.0
2013-02-15 13:00:00,34.87,34.91,34.82,34.83,502900.0,29.1069,29.1403,29.0651,29.0735,502900.0
2013-02-15 13:30:00,34.84,34.91,34.83,34.88,529400.0,29.0818,29.1403,29.0735,29.1152,529400.0
2013-02-15 14:00:00,34.89,34.89,34.69,34.69,1073700.0,29.1236,29.1236,28.9566,28.9566,1073700.0
2013-02-15 14:30:00,34.7,34.75,34.65,34.7,1072300.0,28.965,29.0067,28.9232,28.965,1072300.0
2013-02-15 15:00:00,34.7,34.78,34.69,34.76,1100300.0,28.965,29.0318,28.9566,29.0151,1100300.0
2013-02-15 15:30:00,34.76,34.83,34.75,34.82,2563800.0,29.0151,29.0735,29.0067,29.0651,2563800.0
2013-02-19 09:30:00,34.9,35.25,34.82,35.21,2278500.0,29.1319,29.4241,29.0651,29.3907,2278500.0
2013-02-19 10:00:00,35.21,35.34,35.15,35.33,1391400.0,29.3907,29.4992,29.3406,29.4909,1391400.0
2013-02-19 10:30:00,35.33,35.34,35.2,35.23,850700.0,29.4909,29.4992,29.3823,29.4074,850700.0
2013-02-19 11:00:00,35.23,35.23,35.14,35.19,653200.0,29.4074,29.4074,29.3323,29.374,653200.0
2013-02-19 11:30:00,35.2,35.25,35.16,35.24,526400.0,29.3823,29.4241,29.349,29.4157,526400.0
2013-02-19 12:00:00,35.23,35.23,35.15,35.17,476600.0,29.4074,29.4074,29.3406,29.3573,476600.0
2013-02-19 12:30:00,35.17,35.23,35.16,35.22,503300.0,29.3573,29.4074,29.349,29.399,503300.0
2013-02-19 13:00:00,35.23,35.32,35.2,35.32,535500.0,29.4074,29.4825,29.3823,29.4825,535500.0
2013-02-19 13:30:00,35.32,35.32,35.2,35.23,747400.0,29.4825,29.4825,29.3823,29.4074,747400.0
2013-02-19 14:00:00,35.23,35.28,35.22,35.27,606700.0,29.4074,29.4491,29.399,29.4408,606700.0
2013-02-19 14:30:00,35.27,35.34,35.26,35.33,807400.0,29.4408,29.4992,29.4324,29.4909,807400.0
2013-02-19 15:00:00,35.32,35.36,35.3,35.33,1167600.0,29.4825,29.5159,29.4658,29.4909,1167600.0
2013-02-19 15:30:00,35.33,35.41,35.3,35.4,2523200.0,29.4909,29.5576,29.4658,29.5493,2523200.0
2013-02-20 09:30:00,35.5,35.5,35.25,35.26,1773100.0,29.6328,29.6328,29.4241,29.4324,1773100.0
2013-02-20 10:00:00,35.27,35.59,35.24,35.48,1465100.0,29.4408,29.7079,29.4157,29.6161,1465100.0
2013-02-20 10:30:00,35.48,35.54,35.42,35.48,796000.0,29.6161,29.6661,29.566,29.6161,796000.0
2013-02-20 11:00:00,35.48,35.48,35.41,35.45,702200.0,29.6161,29.6161,29.5576,29.591,702200.0
2013-02-20 11:30:00,35.45,35.45,35.2,35.27,889500.0,29.591,29.591,29.3823,29.4408,889500.0
2013-02-20 12:00:00,35.26,35.39,35.25,35.38,352500.0,29.4324,29.5409,29.4241,29.5326,352500.0
2013-02-20 12:30:00,35.38,35.39,35.3,35.32,559600.0,29.5326,29.5409,29.4658,29.4825,559600.0
2013-02-20 13:00:00,35.33,35.38,35.25,35.36,655300.0,29.4909,29.5326,29.4241,29.5159,655300.0
2013-02-20 13:30:00,35.36,35.38,35.31,35.36,348200.0,29.5159,29.5326,29.4742,29.5159,348200.0
2013-02-20 14:00:00,35.35,35.4,35.31,35.34,1284300.0,29.5075,29.5493,29.4742,29.4992,1284300.0
2013-02-20 14:30:00,35.34,35.39,35.1,35.16,1195500.0,29.4992,29.5409,29.2989,29.349,1195500.0
2013-02-20 15:00:00,35.16,35.17,35.04,35.11,1459300.0,29.349,29.3573,29.2488,29.3072,1459300.0
2013-02-20 15:30:00,35.11,35.16,35.0,35.0,2532100.0,29.3072,29.349,29.2154,29.2154,2532100.0
2013-02-21 09:30:00,35.01,35.01,34.4,34.48,2324300.0,29.2237,29.2237,28.7146,28.7813,2324300.0
2013-02-21 10:00:00,34.48,34.66,34.35,34.65,1798100.0,28.7813,28.9316,28.6728,28.9232,1798100.0
2013-02-21 10:30:00,34.64,34.65,34.39,34.41,1644800.0,28.9149,28.9232,28.7062,28.7229,1644800.0
2013-02-21 11:00:00,34.4,34.49,34.37,34.42,1217000.0,28.7146,28.7897,28.6895,28.7313,1217000.0
2013-02-21 11:30:00,34.42,34.47,34.37,34.4,730700.0,28.7313,28.773,28.6895,28.7146,730700.0
2013-02-21 12:00:00,34.39,34.41,34.26,34.29,1037600.0,28.7062,28.7229,28.5977,28.6227,1037600.0
2013-02-21 12:30:00,34.3,34.43,34.25,34.42,1035300.0,28.6311,28.7396,28.5894,28.7313,1035300.0
2013-02-21 13:00:00,34.42,34.49,34.4,34.41,566200.0,28.7313,28.7897,28.7146,28.7229,566200.0
2013-02-21 13:30:00,34.4,34.42,34.3,34.32,907700.0,28.7146,28.7313,28.6311,28.6478,907700.0
2013-02-21 14:00:00,34.32,34.33,34.17,34.22,1014200.0,28.6478,28.6561,28.5226,28.5643,1014200.0
2013-02-21 14:30:00,34.22,34.37,34.21,34.34,1271600.0,28.5643,28.6895,28.556,28.6645,1271600.0
2013-02-21 15:00:00,34.34,34.49,34.31,34.42,1590700.0,28.6645,28.7897,28.6394,28.7313,1590700.0
2013-02-21 15:30:00,34.42,34.45,34.23,34.26,2725800.0,28.7313,28.7563,28.5727,28.5977,2725800.0
2013-02-22 09:30:00,34.47,34.51,34.13,34.26,2177400.0,28.773,28.8064,28.4892,28.5977,2177400.0
2013-02-22 10:00:00,34.27,34.33,34.17,34.18,1219000.0,28.606,28.6561,28.5226,28.5309,1219000.0
2013-02-22 10:30:00,34.18,34.33,34.16,34.24,1395700.0,28.5309,28.6561,28.5142,28.581,1395700.0
2013-02-22 11:00:00,34.25,34.36,34.23,34.36,1072600.0,28.5894,28.6812,28.5727,28.6812,1072600.0
2013-02-22 11:30:00,34.36,34.45,34.34,34.41,601500.0,28.6812,28.7563,28.6645,28.7229,601500.0
2013-02-22 12:00:00,34.41,34.5,34.39,34.48,416800.0,28.7229,28.798,28.7062,28.7813,416800.0
2013-02-22 12:30:00,34.47,34.63,34.47,34.61,396800.0,28.773,28.9065,28.773,28.8899,396800.0
2013-02-22 13:00:00,34.61,34.62,34.53,34.57,387900.0,28.8899,28.8982,28.8231,28.8565,387900.0
2013-02-22 13:30:00,34.57,34.62,34.55,34.58,380300.0,28.8565,28.8982,28.8398,28.8648,380300.0
2013-02-22 14:00:00,34.59,34.59,34.46,34.55,667700.0,28.8732,28.8732,28.7646,28.8398,667700.0
2013-02-22 14:30:00,34.55,34.62,34.55,34.6,492500.0,28.8398,28.8982,28.8398,28.8815,492500.0
2013-02-22 15:00:00,34.6,34.66,34.59,34.66,670700.0,28.8815,28.9316,28.8732,28.9316,670700.0
2013-02-22 15:30:00,34.65,34.78,34.63,34.74,2133600.0,28.9232,29.0318,28.9065,28.9984,2133600.0
2013-02-25 09:30:00,35.03,35.34,35.0,35.31,2042500.0,29.2404,29.4992,29.2154,29.4742,2042500.0
2013-02-25 10:00:00,35.32,35.43,35.17,35.18,1794700.0,29.4825,29.5743,29.3573,29.3656,1794700.0
2013-02-25 10:30:00,35.18,35.27,35.0,35.06,1711000.0,29.3656,29.4408,29.2154,29.2655,1711000.0
2013-02-25 11:00:00,35.07,35.11,34.96,34.98,1216300.0,29.2738,29.3072,29.182,29.1987,1216300.0
2013-02-25 11:30:00,34.98,35.0,34.67,34.7,930300.0,29.1987,29.2154,28.9399,28.965,930300.0
2013-02-25 12:00:00,34.71,34.84,34.69,34.83,638300.0,28.9733,29.0818,28.9566,29.0735,638300.0
2013-02-25 12:30:00,34.83,34.91,34.77,34.86,587600.0,29.0735,29.1403,29.0234,29.0985,587600.0
2013-02-25 13:00:00,34.86,34.89,34.74,34.76,465000.0,29.0985,29.1236,28.9984,29.0151,465000.0
2013-02-25 13:30:00,34.75,34.77,34.63,34.66,855700.0,29.0067,29.0234,28.9065,28.9316,855700.0
2013-02-25 14:00:00,34.65,34.71,34.59,34.64,1310500.0,28.9232,28.9733,28.8732,28.9149,1310500.0
2013-02-25 14:30:00,34.65,34.73,34.63,34.69,748100.0,28.9232,28.99,28.9065,28.9566,748100.0
2013-02-25 15:00:00,34.69,34.74,34.57,34.59,1277500.0,28.9566,28.9984,28.8565,28.8732,1277500.0
2013-02-25 15:30:00,34.6,34.62,34.27,34.29,3324200.0,28.8815,28.8982,28.606,28.6227,3324200.0
2013-02-26 09:30:00,34.28,34.48,34.21,34.43,1373900.0,28.6144,28.7813,28.556,28.7396,1373900.0
2013-02-26 10:00:00,34.43,34.57,34.27,34.3,1953800.0,28.7396,28.8565,28.606,28.6311,1953800.0
2013-02-26 10:30:00,34.29,34.43,34.24,34.35,921200.0,28.6227,28.7396,28.581,28.6728,921200.0
2013-02-26 11:00:00,34.34,34.37,34.17,34.23,999600.0,28.6645,28.6895,28.5226,28.5727,999600.0
2013-02-26 11:30:00,34.23,34.29,34.08,34.14,991600.0,28.5727,28.6227,28.4474,28.4975,991600.0
2013-02-26 12:00:00,34.14,34.3,34.11,34.27,763500.0,28.4975,28.6311,28.4725,28.606,763500.0
2013-02-26 12:30:00,34.27,34.34,34.24,34.33,677100.0,28.606,28.6645,28.581,28.6561,677100.0
2013-02-26 13:00:00,34.33,34.38,34.25,34.26,720100.0,28.6561,28.6979,28.5894,28.5977,720100.0
2013-02-26 13:30:00,34.27,34.37,34.25,34.32,747600.0,28.606,28.6895,28.5894,28.6478,747600.0
2013-02-26 14:00:00,34.32,34.36,34.25,34.28,972200.0,28.6478,28.6812,28.5894,28.6144,972200.0
2013-02-26 14:30:00,34.29,34.32,34.23,34.24,1090300.0,28.6227,28.6478,28.5727,28.581,1090300.0
2013-02-26 15:00:00,34.24,34.33,34.23,34.33,913600.0,28.581,28.6561,28.5727,28.6561,913600.0
2013-02-26 15:30:00,34.33,34.44,34.29,34.32,1567200.0,28.6561,28.7479,28.6227,28.6478,1567200.0
2013-02-27 09:30:00,34.26,34.28,34.06,34.22,1352800.0,28.5977,28.6144,28.4308,28.5643,1352800.0
2013-02-27 10:00:00,34.22,34.33,34.16,34.33,1445500.0,28.5643,28.6561,28.5142,28.6561,1445500.0
2013-02-27 10:30:00,34.33,34.56,34.33,34.5,883500.0,28.6561,28.8481,28.6561,28.798,883500.0
2013-02-27 11:00:00,34.5,34.69,34.5,34.68,884000.0,28.798,28.9566,28.798,28.9483,884000.0
2013-02-27 11:30:00,34.68,34.72,34.62,34.62,949800.0,28.9483,28.9817,28.8982,28.8982,949800.0
2013-02-27 12:00:00,34.62,34.72,34.57,34.69,748800.0,28.8982,28.9817,28.8565,28.9566,748800.0
2013-02-27 12:30:00,34.7,34.75,34.56,34.63,751500.0,28.965,29.0067,28.8481,28.9065,751500.0
2013-02-27 13:00:00,34.63,34.64,34.59,34.64,347100.0,28.9065,28.9149,28.8732,28.9149,347100.0
2013-02-27 13:30:00,34.64,34.69,34.61,34.64,457300.0,28.9149,28.9566,28.8899,28.9149,457300.0
2013-02-27 14:00:00,34.63,34.81,34.62,34.77,855800.0,28.9065,29.0568,28.8982,29.0234,855800.0
2013-02-27 14:30:00,34.76,34.86,34.74,34.86,839800.0,29.0151,29.0985,28.9984,29.0985,839800.0
2013-02-27 15:00:00,34.86,34.97,34.82,34.91,1334800.0,29.0985,29.1904,29.0651,29.1403,1334800.0
2013-02-27 15:30:00,34.9,34.97,34.67,34.68,2469900.0,29.1319,29.1904,28.9399,28.9483,2469900.0
2013-02-28 09:30:00,34.7,34.86,34.58,34.83,1954100.0,28.965,29.0985,28.8648,29.0735,1954100.0
2013-02-28 10:00:00,34.83,34.83,34.65,34.7,1391700.0,29.0735,29.0735,28.9232,28.965,1391700.0
2013-02-28 10:30:00,34.69,34.7,34.49,34.54,1110400.0,28.9566,28.965,28.7897,28.8314,1110400.0
2013-02-28 11:00:00,34.55,34.63,34.53,34.6,887900.0,28.8398,28.9065,28.8231,28.8815,887900.0
2013-02-28 11:30:00,34.59,34.62,34.52,34.57,657400.0,28.8732,28.8982,28.8147,28.8565,657400.0
2013-02-28 12:00:00,34.57,34.6,34.53,34.57,531200.0,28.8565,28.8815,28.8231,28.8565,531200.0
2013-02-28 12:30:00,34.57,34.63,34.53,34.53,690400.0,28.8565,28.9065,28.8231,28.8231,690400.0
2013-02-28 13:00:00,34.54,34.61,34.53,34.6,860800.0,28.8314,28.8899,28.8231,28.8815,860800.0
2013-02-28 13:30:00,34.6,34.65,34.56,34.59,1319000.0,28.8815,28.9232,28.8481,28.8732,1319000.0
2013-02-28 14:00:00,34.6,34.61,34.57,34.6,941500.0,28.8815,28.8899,28.8565,28.8815,941500.0
2013-02-28 14:30:00,34.61,34.63,34.45,34.46,1460800.0,28.8899,28.9065,28.7563,28.7646,1460800.0
2013-02-28 15:00:00,34.45,34.45,34.26,34.33,2184300.0,28.7563,28.7563,28.5977,28.6561,2184300.0
2013-02-28 15:30:00,34.32,34.36,34.22,34.23,4556600.0,28.6478,28.6812,28.5643,28.5727,4556600.0
2013-03-01 09:30:00,34.12,34.14,34.0,34.13,2844600.0,28.4808,28.4975,28.3807,28.4892,2844600.0
2013-03-01 10:00:00,34.13,34.41,34.11,34.39,1991000.0,28.4892,28.7229,28.4725,28.7062,1991000.0
2013-03-01 10:30:00,34.4,34.76,34.39,34.76,1100700.0,28.7146,29.0151,28.7062,29.0151,1100700.0
2013-03-01 11:00:00,34.77,34.83,34.55,34.56,1625300.0,29.0234,29.0735,28.8398,28.8481,1625300.0
2013-03-01 11:30:00,34.57,34.61,34.42,34.54,922800.0,28.8565,28.8899,28.7313,28.8314,922800.0
2013-03-01 12:00:00,34.54,34.83,34.53,34.74,921600.0,28.8314,29.0735,28.8231,28.9984,921600.0
2013-03-01 12:30:00,34.74,34.8,34.58,34.59,1376400.0,28.9984,29.0485,28.8648,28.8732,1376400.0
2013-03-01 13:00:00,34.59,34.62,34.5,34.59,2358700.0,28.8732,28.8982,28.798,28.8732,2358700.0
2013-03-01 13:30:00,34.6,34.66,34.55,34.65,707200.0,28.8815,28.9316,28.8398,28.9232,707200.0
2013-03-01 14:00:00,34.65,34.7,34.63,34.65,649100.0,28.9232,28.965,28.9065,28.9232,649100.0
2013-03-01 14:30:00,34.65,34.7,34.54,34.6,835100.0,28.9232,28.965,28.8314,28.8815,835100.0
2013-03-01 15:00:00,34.6,34.65,34.59,34.62,657900.0,28.8815,28.9232,28.8732,28.8982,657900.0
2013-03-01 15:30:00,34.61,34.7,34.55,34.64,2600500.0,28.8899,28.965,28.8398,28.9149,2600500.0
2013-03-04 09:30:00,34.52,34.67,34.4,34.5,1659400.0,28.8147,28.9399,28.7146,28.798,1659400.0
2013-03-04 10:00:00,34.49,34.61,34.48,34.5,1247000.0,28.7897,28.8899,28.7813,28.798,1247000.0
2013-03-04 10:30:00,34.5,34.64,34.41,34.63,1048500.0,28.798,28.9149,28.7229,28.9065,1048500.0
2013-03-04 11:00:00,34.63,34.75,34.58,34.73,1056100.0,28.9065,29.0067,28.8648,28.99,1056100.0
2013-03-04 11:30:00,34.73,34.78,34.71,34.77,619300.0,28.99,29.0318,28.9733,29.0234,619300.0
2013-03-04 12:00:00,34.76,34.77,34.61,34.61,715400.0,29.0151,29.0234,28.8899,28.8899,715400.0
2013-03-04 12:30:00,34.61,34.7,34.59,34.68,689600.0,28.8899,28.965,28.8732,28.9483,689600.0
2013-03-04 13:00:00,34.69,34.89,34.66,34.89,691400.0,28.9566,29.1236,28.9316,29.1236,691400.0
2013-03-04 13:30:00,34.89,34.91,34.86,34.89,752400.0,29.1236,29.1403,29.0985,29.1236,752400.0
2013-03-04 14:00:00,34.9,35.04,34.87,35.01,969100.0,29.1319,29.2488,29.1069,29.2237,969100.0
2013-03-04 14:30:00,35.01,35.08,34.97,35.06,865000.0,29.2237,29.2822,29.1904,29.2655,865000.0
2013-03-04 15:00:00,35.07,35.07,34.98,35.02,969100.0,29.2738,29.2738,29.1987,29.2321,969100.0
2013-03-04 15:30:00,35.02,35.07,34.97,35.05,2303000.0,29.2321,29.2738,29.1904,29.2571,2303000.0
2013-03-05 09:30:00,35.22,35.51,35.21,35.43,1815500.0,29.399,29.6411,29.3907,29.5743,1815500.0
2013-03-05 10:00:00,35.43,35.57,35.41,35.55,1430100.0,29.5743,29.6912,29.5576,29.6745,1430100.0
2013-03-05 10:30:00,35.55,35.68,35.49,35.51,1278100.0,29.6745,29.783,29.6244,29.6411,1278100.0
2013-03-05 11:00:00,35.51,35.53,35.44,35.48,871000.0,29.6411,29.6578,29.5827,29.6161,871000.0
2013-03-05 11:30:00,35.48,35.63,35.47,35.59,859400.0,29.6161,29.7413,29.6077,29.7079,859400.0
2013-03-05 12:00:00,35.59,35.64,35.53,35.53,713400.0,29.7079,29.7496,29.6578,29.6578,713400.0
2013-03-05 12:30:00,35.53,35.55,35.45,35.46,685700.0,29.6578,29.6745,29.591,29.5994,685700.0
2013-03-05 13:00:00,35.47,35.56,35.43,35.51,750500.0,29.6077,29.6828,29.5743,29.6411,750500.0
2013-03-05 13:30:00,35.51,35.59,35.45,35.46,677700.0,29.6411,29.7079,29.591,29.5994,677700.0
2013-03-05 14:00:00,35.45,35.48,35.4,35.4,613800.0,29.591,29.6161,29.5493,29.5493,613800.0
2013-03-05 14:30:00,35.4,35.52,35.39,35.48,791700.0,29.5493,29.6495,29.5409,29.6161,791700.0
2013-03-05 15:00:00,35.47,35.48,35.39,35.41,1117700.0,29.6077,29.6161,29.5409,29.5576,1117700.0
2013-03-05 15:30:00,35.41,35.47,35.33,35.46,2127900.0,29.5576,29.6077,29.4909,29.5994,2127900.0
2013-03-06 09:30:00,35.52,35.84,35.48,35.84,2168300.0,29.6495,29.9166,29.6161,29.9166,2168300.0
2013-03-06 10:00:00,35.83,35.84,35.7,35.82,1523100.0,29.9082,29.9166,29.7997,29.8999,1523100.0
2013-03-06 10:30:00,35.81,35.93,35.7,35.75,1654800.0,29.8915,29.9917,29.7997,29.8414,1654800.0
2013-03-06 11:00:00,35.75,35.81,35.72,35.76,1262900.0,29.8414,29.8915,29.8164,29.8498,1262900.0
2013-03-06 11:30:00,35.76,35.87,35.75,35.83,1158600.0,29.8498,29.9416,29.8414,29.9082,1158600.0
2013-03-06 12:00:00,35.82,35.82,35.69,35.7,1410300.0,29.8999,29.8999,29.7914,29.7997,1410300.0
2013-03-06 12:30:00,35.7,35.76,35.69,35.75,1596700.0,29.7997,29.8498,29.7914,29.8414,1596700.0
2013-03-06 13:00:00,35.75,35.81,35.73,35.77,1191200.0,29.8414,29.8915,29.8247,29.8581,1191200.0
2013-03-06 13:30:00,35.78,35.8,35.73,35.76,1065500.0,29.8665,29.8832,29.8247,29.8498,1065500.0
2013-03-06 14:00:00,35.76,35.8,35.73,35.79,904300.0,29.8498,29.8832,29.8247,29.8748,904300.0
2013-03-06 14:30:00,35.79,35.93,35.77,35.88,1293700.0,29.8748,29.9917,29.8581,29.95,1293700.0
2013-03-06 15:00:00,35.88,35.92,35.78,35.81,874000.0,29.95,29.9833,29.8665,29.8915,874000.0
2013-03-06 15:30:00,35.81,35.87,35.69,35.86,3477600.0,29.8915,29.9416,29.7914,29.9333,3477600.0
2013-03-07 09:30:00,35.93,36.1,35.86,36.09,1627100.0,29.9917,30.1336,29.9333,30.1252,1627100.0
2013-03-07 10:00:00,36.1,36.13,35.76,35.88,2176700.0,30.1336,30.1586,29.8498,29.95,2176700.0
2013-03-07 10:30:00,35.88,35.96,35.86,35.91,1009300.0,29.95,30.0167,29.9333,29.975,1009300.0
2013-03-07 11:00:00,35.91,35.99,35.91,35.96,791400.0,29.975,30.0418,29.975,30.0167,791400.0
2013-03-07 11:30:00,35.95,36.07,35.95,35.97,804900.0,30.0084,30.1086,30.0084,30.0251,804900.0
2013-03-07 12:00:00,35.97,36.01,35.92,35.99,462900.0,30.0251,30.0585,29.9833,30.0418,462900.0
2013-03-07 12:30:00,35.98,36.06,35.94,36.05,486900.0,30.0334,30.1002,30.0,30.0919,486900.0
2013-03-07 13:00:00,36.05,36.1,36.0,36.03,717700.0,30.0919,30.1336,30.0501,30.0752,717700.0
2013-03-07 13:30:00,36.04,36.04,35.92,35.99,577500.0,30.0835,30.0835,29.9833,30.0418,577500.0
2013-03-07 14:00:00,35.99,36.0,35.86,35.89,970500.0,30.0418,30.0501,29.9333,29.9583,970500.0
2013-03-07 14:30:00,35.89,35.97,35.86,35.94,785100.0,29.9583,30.0251,29.9333,30.0,785100.0
2013-03-07 15:00:00,35.94,36.05,35.94,36.01,1055100.0,30.0,30.0919,30.0,30.0585,1055100.0
2013-03-07 15:30:00,36.01,36.09,35.94,35.94,2070900.0,30.0585,30.1252,30.0,30.0,2070900.0
2013-03-08 09:30:00,35.94,36.09,35.74,35.74,1928400.0,30.0,30.1252,29.8331,29.8331,1928400.0
2013-03-08 10:00:00,35.74,35.88,35.67,35.86,1839700.0,29.8331,29.95,29.7747,29.9333,1839700.0
2013-03-08 10:30:00,35.86,35.91,35.81,35.87,1051800.0,29.9333,29.975,29.8915,29.9416,1051800.0
2013-03-08 11:00:00,35.87,35.91,35.78,35.78,807300.0,29.9416,29.975,29.8665,29.8665,807300.0
2013-03-08 11:30:00,35.78,35.84,35.76,35.8,623300.0,29.8665,29.9166,29.8498,29.8832,623300.0
2013-03-08 12:00:00,35.8,35.89,35.73,35.73,807900.0,29.8832,29.9583,29.8247,29.8247,807900.0
2013-03-08 12:30:00,35.73,35.75,35.67,35.75,590100.0,29.8247,29.8414,29.7747,29.8414,590100.0
2013-03-08 13:00:00,35.75,35.83,35.73,35.79,388400.0,29.8414,29.9082,29.8247,29.8748,388400.0
2013-03-08 13:30:00,35.8,35.82,35.76,35.79,518900.0,29.8832,29.8999,29.8498,29.8748,518900.0
2013-03-08 14:00:00,35.8,35.84,35.79,35.83,508400.0,29.8832,29.9166,29.8748,29.9082,508400.0
2013-03-08 14:30:00,35.83,35.84,35.74,35.77,782600.0,29.9082,29.9166,29.8331,29.8581,782600.0
2013-03-08 15:00:00,35.77,35.87,35.77,35.8,916600.0,29.8581,29.9416,29.8581,29.8832,916600.0
2013-03-08 15:30:00,35.8,35.83,35.67,35.71,2828400.0,29.8832,29.9082,29.7747,29.8081,2828400.0
2013-03-11 09:30:00,35.69,35.87,35.64,35.81,1653300.0,29.7914,29.9416,29.7496,29.8915,1653300.0
2013-03-11 10:00:00,35.82,35.88,35.8,35.82,777300.0,29.8999,29.95,29.8832,29.8999,777300.0
2013-03-11 10:30:00,35.82,35.83,35.74,35.76,914400.0,29.8999,29.9082,29.8331,29.8498,914400.0
2013-03-11 11:00:00,35.76,35.87,35.75,35.83,626900.0,29.8498,29.9416,29.8414,29.9082,626900.0
2013-03-11 11:30:00,35.84,35.88,35.82,35.86,401600.0,29.9166,29.95,29.8999,29.9333,401600.0
2013-03-11 12:00:00,35.86,35.94,35.84,35.91,622900.0,29.9333,30.0,29.9166,29.975,622900.0
2013-03-11 12:30:00,35.91,35.92,35.85,35.89,688200.0,29.975,29.9833,29.9249,29.9583,688200.0
2013-03-11 13:00:00,35.88,35.96,35.88,35.95,503500.0,29.95,30.0167,29.95,30.0084,503500.0
2013-03-11 13:30:00,35.95,35.98,35.94,35.94,563500.0,30.0084,30.0334,30.0,30.0,563500.0
2013-03-11 14:00:00,35.95,35.95,35.86,35.87,693300.0,30.0084,30.0084,29.9333,29.9416,693300.0
2013-03-11 14:30:00,35.88,35.92,35.85,35.9,751000.0,29.95,29.9833,29.9249,29.9666,751000.0
2013-03-11 15:00:00,35.89,35.91,35.85,35.86,988700.0,29.9583,29.975,29.9249,29.9333,988700.0
2013-03-11 15:30:00,35.86,35.91,35.82,35.91,2720200.0,29.9333,29.975,29.8999,29.975,2720200.0
2013-03-12 09:30:00,35.83,35.85,35.61,35.72,1335900.0,29.9082,29.9249,29.7246,29.8164,1335900.0
2013-03-12 10:00:00,35.72,35.76,35.55,35.58,1450200.0,29.8164,29.8498,29.6745,29.6995,1450200.0
2013-03-12 10:30:00,35.57,35.58,35.39,35.43,1492000.0,29.6912,29.6995,29.5409,29.5743,1492000.0
2013-03-12 11:00:00,35.43,35.5,35.35,35.36,1533000.0,29.5743,29.6328,29.5075,29.5159,1533000.0
2013-03-12 11:30:00,35.35,35.45,35.31,35.42,934200.0,29.5075,29.591,29.4742,29.566,934200.0
2013-03-12 12:00:00,35.42,35.43,35.3,35.3,887300.0,29.566,29.5743,29.4658,29.4658,887300.0
2013-03-12 12:30:00,35.3,35.5,35.3,35.44,956100.0,29.4658,29.6328,29.4658,29.5827,956100.0
2013-03-12 13:00:00,35.45,35.45,35.33,35.33,660900.0,29.591,29.591,29.4909,29.4909,660900.0
2013-03-12 13:30:00,35.34,35.34,35.22,35.25,960600.0,29.4992,29.4992,29.399,29.4241,960600.0
2013-03-12 14:00:00,35.26,35.27,35.17,35.17,1175700.0,29.4324,29.4408,29.3573,29.3573,1175700.0
2013-03-12 14:30:00,35.18,35.33,35.16,35.28,861200.0,29.3656,29.4909,29.349,29.4491,861200.0
2013-03-12 15:00:00,35.29,35.45,35.28,35.4,1310800.0,29.4575,29.591,29.4491,29.5493,1310800.0
2013-03-12 15:30:00,35.39,35.45,35.37,35.43,2583600.0,29.5409,29.591,29.5242,29.5743,2583600.0
2013-03-13 09:30:00,35.81,35.85,35.35,35.48,4206400.0,29.8915,29.9249,29.5075,29.6161,4206400.0
2013-03-13 10:00:00,35.47,35.52,35.4,35.48,1486000.0,29.6077,29.6495,29.5493,29.6161,1486000.0
2013-03-13 10:30:00,35.47,35.67,35.47,35.64,1479100.0,29.6077,29.7747,29.6077,29.7496,1479100.0
2013-03-13 11:00:00,35.64,35.64,35.55,35.6,1023300.0,29.7496,29.7496,29.6745,29.7162,1023300.0
2013-03-13 11:30:00,35.6,35.61,35.52,35.59,1022700.0,29.7162,29.7246,29.6495,29.7079,1022700.0
2013-03-13 12:00:00,35.59,35.62,35.58,35.6,997500.0,29.7079,29.7329,29.6995,29.7162,997500.0
2013-03-13 12:30:00,35.6,35.65,35.6,35.62,983200.0,29.7162,29.758,29.7162,29.7329,983200.0
2013-03-13 13:00:00,35.62,35.64,35.57,35.62,712200.0,29.7329,29.7496,29.6912,29.7329,712200.0
2013-03-13 13:30:00,35.61,35.67,35.6,35.65,1378400.0,29.7246,29.7747,29.7162,29.758,1378400.0
2013-03-13 14:00:00,35.66,35.67,35.59,35.63,1412300.0,29.7663,29.7747,29.7079,29.7413,1412300.0
2013-03-13 14:30:00,35.64,35.65,35.59,35.62,829100.0,29.7496,29.758,29.7079,29.7329,829100.0
2013-03-13 15:00:00,35.62,35.63,35.55,35.61,968300.0,29.7329,29.7413,29.6745,29.7246,968300.0
2013-03-13 15:30:00,35.61,35.69,35.57,35.57,3216000.0,29.7246,29.7914,29.6912,29.6912,3216000.0
2013-03-14 09:30:00,35.8,36.16,35.62,36.1,2392000.0,29.8832,30.1837,29.7329,30.1336,2392000.0
2013-03-14 10:00:00,36.1,36.15,35.95,36.05,1478800.0,30.1336,30.1753,30.0084,30.0919,1478800.0
2013-03-14 10:30:00,36.05,36.15,36.01,36.12,1064000.0,30.0919,30.1753,30.0585,30.1503,1064000.0
2013-03-14 11:00:00,36.11,36.12,36.0,36.01,869700.0,30.1419,30.1503,30.0501,30.0585,869700.0
2013-03-14 11:30:00,36.01,36.06,36.0,36.0,661500.0,30.0585,30.1002,30.0501,30.0501,661500.0
2013-03-14 12:00:00,36.0,36.06,35.98,36.0,553700.0,30.0501,30.1002,30.0334,30.0501,553700.0
2013-03-14 12:30:00,36.01,36.02,35.95,36.0,911700.0,30.0585,30.0668,30.0084,30.0501,911700.0
2013-03-14 13:00:00,36.01,36.09,36.0,36.05,907000.0,30.0585,30.1252,30.0501,30.0919,907000.0
2013-03-14 13:30:00,36.05,36.05,35.97,36.02,924000.0,30.0919,30.0919,30.0251,30.0668,924000.0
2013-03-14 14:00:00,36.01,36.07,36.0,36.05,726900.0,30.0585,30.1086,30.0501,30.0919,726900.0
2013-03-14 14:30:00,36.05,36.1,36.04,36.09,669500.0,30.0919,30.1336,30.0835,30.1252,669500.0
2013-03-14 15:00:00,36.09,36.21,36.09,36.2,1367400.0,30.1252,30.2254,30.1252,30.2171,1367400.0
2013-03-14 15:30:00,36.21,36.33,36.18,36.31,5750400.0,30.2254,30.3256,30.2004,30.3089,5750400.0
2013-03-15 09:30:00,36.14,36.29,36.1,36.2,11507000.0,30.167,30.2922,30.1336,30.2171,11507000.0
2013-03-15 10:00:00,36.2,36.23,36.16,36.19,1637400.0,30.2171,30.2421,30.1837,30.2087,1637400.0
2013-03-15 10:30:00,36.18,36.23,36.16,36.17,1056700.0,30.2004,30.2421,30.1837,30.192,1056700.0
2013-03-15 11:00:00,36.17,36.31,36.15,36.27,961800.0,30.192,30.3089,30.1753,30.2755,961800.0
2013-03-15 11:30:00,36.27,36.31,36.23,36.3,1013700.0,30.2755,30.3089,30.2421,30.3005,1013700.0
2013-03-15 12:00:00,36.29,36.3,36.26,36.28,903400.0,30.2922,30.3005,30.2671,30.2838,903400.0
2013-03-15 12:30:00,36.28,36.29,36.25,36.25,532400.0,30.2838,30.2922,30.2588,30.2588,532400.0
2013-03-15 13:00:00,36.25,36.3,36.25,36.28,911100.0,30.2588,30.3005,30.2588,30.2838,911100.0
2013-03-15 13:30:00,36.28,36.29,36.26,36.27,675500.0,30.2838,30.2922,30.2671,30.2755,675500.0
2013-03-15 14:00:00,36.27,36.31,36.26,36.3,1344600.0,30.2755,30.3089,30.2671,30.3005,1344600.0
2013-03-15 14:30:00,36.3,36.43,36.3,36.41,2491900.0,30.3005,30.4091,30.3005,30.3924,2491900.0
2013-03-15 15:00:00,36.42,36.42,36.17,36.18,1739100.0,30.4007,30.4007,30.192,30.2004,1739100.0
2013-03-15 15:30:00,36.19,36.41,36.1,36.32,8581100.0,30.2087,30.3924,30.1336,30.3172,8581100.0
2013-03-18 09:30:00,36.1,36.19,36.0,36.17,2996600.0,30.1336,30.2087,30.0501,30.192,2996600.0
2013-03-18 10:00:00,36.17,36.3,36.16,36.27,1694100.0,30.192,30.3005,30.1837,30.2755,1694100.0
2013-03-18 10:30:00,36.27,36.33,36.2,36.3,1287900.0,30.2755,30.3256,30.2171,30.3005,1287900.0
2013-03-18 11:00:00,36.29,36.41,36.29,36.3,1656200.0,30.2922,30.3924,30.2922,30.3005,1656200.0
2013-03-18 11:30:00,36.3,36.31,36.28,36.31,1147000.0,30.3005,30.3089,30.2838,30.3089,1147000.0
2013-03-18 12:00:00,36.31,36.33,36.25,36.26,1348800.0,30.3089,30.3256,30.2588,30.2671,1348800.0
2013-03-18 12:30:00,36.26,36.32,36.17,36.2,1079200.0,30.2671,30.3172,30.192,30.2171,1079200.0
2013-03-18 13:00:00,36.2,36.3,36.2,36.23,638100.0,30.2171,30.3005,30.2171,30.2421,638100.0
2013-03-18 13:30:00,36.23,36.27,36.19,36.19,871300.0,30.2421,30.2755,30.2087,30.2087,871300.0
2013-03-18 14:00:00,36.2,36.36,36.18,36.34,792800.0,30.2171,30.3506,30.2004,30.3339,792800.0
2013-03-18 14:30:00,36.35,36.36,36.28,36.29,1105500.0,30.3423,30.3506,30.2838,30.2922,1105500.0
2013-03-18 15:00:00,36.28,36.31,36.12,36.13,1385700.0,30.2838,30.3089,30.1503,30.1586,1385700.0
2013-03-18 15:30:00,36.13,36.14,36.01,36.05,2277800.0,30.1586,30.167,30.0585,30.0919,2277800.0
2013-03-19 09:30:00,36.2,36.23,36.09,36.22,1319700.0,30.2171,30.2421,30.1252,30.2338,1319700.0
2013-03-19 10:00:00,36.21,36.23,35.87,35.88,1229400.0,30.2254,30.2421,29.9416,29.95,1229400.0
2013-03-19 10:30:00,35.89,35.89,35.72,35.82,1894800.0,29.9583,29.9583,29.8164,29.8999,1894800.0
2013-03-19 11:00:00,35.81,35.94,35.74,35.9,1384300.0,29.8915,30.0,29.8331,29.9666,1384300.0
2013-03-19 11:30:00,35.9,35.93,35.64,35.68,1320500.0,29.9666,29.9917,29.7496,29.783,1320500.0
2013-03-19 12:00:00,35.67,35.72,35.56,35.68,1264600.0,29.7747,29.8164,29.6828,29.783,1264600.0
2013-03-19 12:30:00,35.68,35.71,35.61,35.64,543300.0,29.783,29.8081,29.7246,29.7496,543300.0
2013-03-19 13:00:00,35.64,35.66,35.41,35.48,1110300.0,29.7496,29.7663,29.5576,29.6161,1110300.0
2013-03-19 13:30:00,35.48,35.59,35.45,35.57,950900.0,29.6161,29.7079,29.591,29.6912,950900.0
2013-03-19 14:00:00,35.58,35.68,35.53,35.66,1067100.0,29.6995,29.783,29.6578,29.7663,1067100.0
2013-03-19 14:30:00,35.68,35.72,35.63,35.66,908100.0,29.783,29.8164,29.7413,29.7663,908100.0
2013-03-19 15:00:00,35.67,35.72,35.55,35.58,2213100.0,29.7747,29.8164,29.6745,29.6995,2213100.0
2013-03-19 15:30:00,35.57,35.69,35.54,35.69,2996900.0,29.6912,29.7914,29.6661,29.7914,2996900.0
2013-03-20 09:30:00,35.98,36.07,35.85,35.86,4680700.0,30.0334,30.1086,29.9249,29.9333,4680700.0
2013-03-20 10:00:00,35.87,35.98,35.76,35.82,2093500.0,29.9416,30.0334,29.8498,29.8999,2093500.0
2013-03-20 10:30:00,35.83,35.83,35.64,35.76,2000200.0,29.9082,29.9082,29.7496,29.8498,2000200.0
2013-03-20 11:00:00,35.77,35.78,35.63,35.66,1596300.0,29.8581,29.8665,29.7413,29.7663,1596300.0
2013-03-20 11:30:00,35.66,35.69,35.42,35.42,1329100.0,29.7663,29.7914,29.566,29.566,1329100.0
2013-03-20 12:00:00,35.42,35.67,35.4,35.63,2040800.0,29.566,29.7747,29.5493,29.7413,2040800.0
2013-03-20 12:30:00,35.63,35.69,35.62,35.68,1193500.0,29.7413,29.7914,29.7329,29.783,1193500.0
2013-03-20 13:00:00,35.68,35.73,35.66,35.72,891100.0,29.783,29.8247,29.7663,29.8164,891100.0
2013-03-20 13:30:00,35.71,35.72,35.66,35.66,1057700.0,29.8081,29.8164,29.7663,29.7663,1057700.0
2013-03-20 14:00:00,35.66,35.77,35.63,35.73,2091700.0,29.7663,29.8581,29.7413,29.8247,2091700.0
2013-03-20 14:30:00,35.73,35.83,35.73,35.81,2200900.0,29.8247,29.9082,29.8247,29.8915,2200900.0
2013-03-20 15:00:00,35.8,35.81,35.73,35.75,1605100.0,29.8832,29.8915,29.8247,29.8414,1605100.0
2013-03-20 15:30:00,35.74,35.78,35.68,35.73,4192000.0,29.8331,29.8665,29.783,29.8247,4192000.0
2013-03-21 09:30:00,32.78,32.92,32.5,32.55,24488400.0,27.3623,27.4792,27.1286,27.1703,24488400.0
2013-03-21 10:00:00,32.56,32.57,32.18,32.41,15988700.0,27.1787,27.187,26.8615,27.0535,15988700.0
2013-03-21 10:30:00,32.41,32.52,32.4,32.5,8356100.0,27.0535,27.1453,27.0451,27.1286,8356100.0
2013-03-21 11:00:00,32.5,32.63,32.44,32.59,7972700.0,27.1286,27.2371,27.0785,27.2037,7972700.0
2013-03-21 11:30:00,32.6,32.85,32.59,32.82,10214200.0,27.2121,27.4207,27.2037,27.3957,10214200.0
2013-03-21 12:00:00,32.82,32.94,32.77,32.83,7442400.0,27.3957,27.4959,27.354,27.404,7442400.0
2013-03-21 12:30:00,32.83,32.84,32.79,32.8,3511200.0,27.404,27.4124,27.3707,27.379,3511200.0
2013-03-21 13:00:00,32.8,32.86,32.55,32.58,6353100.0,27.379,27.4291,27.1703,27.1954,6353100.0
2013-03-21 13:30:00,32.58,32.65,32.47,32.52,6130100.0,27.1954,27.2538,27.1035,27.1453,6130100.0
2013-03-21 14:00:00,32.51,32.55,32.45,32.49,4231000.0,27.1369,27.1703,27.0868,27.1202,4231000.0
2013-03-21 14:30:00,32.49,32.5,32.42,32.46,5550000.0,27.1202,27.1286,27.0618,27.0952,5550000.0
2013-03-21 15:00:00,32.46,32.51,32.44,32.45,8137400.0,27.0952,27.1369,27.0785,27.0868,8137400.0
2013-03-21 15:30:00,32.45,32.46,32.28,32.3,13115500.0,27.0868,27.0952,26.9449,26.9616,13115500.0
2013-03-22 09:30:00,32.4,32.5,32.0,32.09,7800100.0,27.0451,27.1286,26.7112,26.7863,7800100.0
2013-03-22 10:00:00,32.08,32.21,32.01,32.08,4925700.0,26.778,26.8865,26.7196,26.778,4925700.0
2013-03-22 10:30:00,32.08,32.48,31.7,31.79,7456100.0,26.778,27.1119,26.4608,26.5359,7456100.0
2013-03-22 11:00:00,31.79,31.91,31.71,31.88,4992700.0,26.5359,26.6361,26.4691,26.6111,4992700.0
2013-03-22 11:30:00,31.87,31.94,31.77,31.8,2857100.0,26.6027,26.6611,26.5192,26.5443,2857100.0
2013-03-22 12:00:00,31.8,31.89,31.79,31.89,3861000.0,26.5443,26.6194,26.5359,26.6194,3861000.0
2013-03-22 12:30:00,31.89,31.89,31.84,31.85,3700600.0,26.6194,26.6194,26.5777,26.586,3700600.0
2013-03-22 13:00:00,31.85,32.0,31.83,31.95,4193400.0,26.586,26.7112,26.5693,26.6695,4193400.0
2013-03-22 13:30:00,31.95,31.98,31.89,31.93,3053300.0,26.6695,26.6945,26.6194,26.6528,3053300.0
2013-03-22 14:00:00,31.93,31.96,31.87,31.89,2430600.0,26.6528,26.6778,26.6027,26.6194,2430600.0
2013-03-22 14:30:00,31.89,31.9,31.72,31.75,3228400.0,26.6194,26.6277,26.4775,26.5025,3228400.0
2013-03-22 15:00:00,31.75,31.8,31.64,31.8,4842100.0,26.5025,26.5443,26.4107,26.5443,4842100.0
2013-03-22 15:30:00,31.8,31.98,31.76,31.98,7300800.0,26.5443,26.6945,26.5109,26.6945,7300800.0
2013-03-25 09:30:00,32.05,32.2,31.75,31.75,4291200.0,26.753,26.8782,26.5025,26.5025,4291200.0
2013-03-25 10:00:00,31.76,31.94,31.59,31.63,3826300.0,26.5109,26.6611,26.369,26.4024,3826300.0
2013-03-25 10:30:00,31.64,31.68,31.29,31.3,4466800.0,26.4107,26.4441,26.1186,26.1269,4466800.0
2013-03-25 11:00:00,31.31,31.39,31.16,31.25,3977400.0,26.1353,26.202,26.01,26.0852,3977400.0
2013-03-25 11:30:00,31.25,31.35,31.22,31.34,2495200.0,26.0852,26.1686,26.0601,26.1603,2495200.0
2013-03-25 12:00:00,31.34,31.41,31.32,31.34,2188000.0,26.1603,26.2187,26.1436,26.1603,2188000.0
2013-03-25 12:30:00,31.34,31.38,31.3,31.34,1845600.0,26.1603,26.1937,26.1269,26.1603,1845600.0
2013-03-25 13:00:00,31.33,31.36,31.25,31.33,1927500.0,26.152,26.177,26.0852,26.152,1927500.0
2013-03-25 13:30:00,31.33,31.44,31.29,31.39,1789500.0,26.152,26.2438,26.1186,26.202,1789500.0
2013-03-25 14:00:00,31.4,31.4,31.32,31.33,1205000.0,26.2104,26.2104,26.1436,26.152,1205000.0
2013-03-25 14:30:00,31.33,31.33,31.26,31.32,1468000.0,26.152,26.152,26.0935,26.1436,1468000.0
2013-03-25 15:00:00,31.31,31.32,31.16,31.2,2306700.0,26.1353,26.1436,26.01,26.0434,2306700.0
2013-03-25 15:30:00,31.2,31.31,31.19,31.25,5134200.0,26.0434,26.1353,26.0351,26.0852,5134200.0
2013-03-26 09:30:00,31.4,31.79,31.4,31.68,5826500.0,26.2104,26.5359,26.2104,26.4441,5826500.0
2013-03-26 10:00:00,31.68,31.7,31.55,31.57,2776500.0,26.4441,26.4608,26.3356,26.3523,2776500.0
2013-03-26 10:30:00,31.57,31.6,31.5,31.5,2254300.0,26.3523,26.3773,26.2939,26.2939,2254300.0
2013-03-26 11:00:00,31.51,31.55,31.46,31.5,1661400.0,26.3022,26.3356,26.2605,26.2939,1661400.0
2013-03-26 11:30:00,31.5,31.53,31.43,31.44,1472600.0,26.2939,26.3189,26.2354,26.2438,1472600.0
2013-03-26 12:00:00,31.44,31.55,31.43,31.55,1736800.0,26.2438,26.3356,26.2354,26.3356,1736800.0
2013-03-26 12:30:00,31.55,31.55,31.51,31.52,936400.0,26.3356,26.3356,26.3022,26.3106,936400.0
2013-03-26 13:00:00,31.52,31.62,31.51,31.58,1057300.0,26.3106,26.394,26.3022,26.3606,1057300.0
2013-03-26 13:30:00,31.58,31.62,31.53,31.53,1334600.0,26.3606,26.394,26.3189,26.3189,1334600.0
2013-03-26 14:00:00,31.54,31.62,31.5,31.57,1429500.0,26.3272,26.394,26.2939,26.3523,1429500.0
2013-03-26 14:30:00,31.57,31.59,31.52,31.58,1906400.0,26.3523,26.369,26.3106,26.3606,1906400.0
2013-03-26 15:00:00,31.58,31.58,31.45,31.51,2126400.0,26.3606,26.3606,26.2521,26.3022,2126400.0
2013-03-26 15:30:00,31.51,31.56,31.47,31.54,3089900.0,26.3022,26.3439,26.2688,26.3272,3089900.0
2013-03-27 09:30:00,31.45,31.69,31.29,31.69,3808600.0,26.2521,26.4525,26.1186,26.4525,3808600.0
2013-03-27 10:00:00,31.69,31.83,31.67,31.8,4262900.0,26.4525,26.5693,26.4358,26.5443,4262900.0
2013-03-27 10:30:00,31.8,31.99,31.78,31.97,3611100.0,26.5443,26.7029,26.5276,26.6862,3611100.0
2013-03-27 11:00:00,31.96,32.04,31.85,31.99,2540600.0,26.6778,26.7446,26.586,26.7029,2540600.0
2013-03-27 11:30:00,31.98,32.11,31.95,32.01,2451100.0,26.6945,26.803,26.6695,26.7196,2451100.0
2013-03-27 12:00:00,32.02,32.05,31.91,31.92,1599900.0,26.7279,26.753,26.6361,26.6444,1599900.0
2013-03-27 12:30:00,31.92,31.95,31.8,31.8,1639300.0,26.6444,26.6695,26.5443,26.5443,1639300.0
2013-03-27 13:00:00,31.8,31.89,31.77,31.88,1744300.0,26.5443,26.6194,26.5192,26.6111,1744300.0
2013-03-27 13:30:00,31.89,32.0,31.86,32.0,1830200.0,26.6194,26.7112,26.5944,26.7112,1830200.0
2013-03-27 14:00:00,32.0,32.05,31.95,31.98,1928600.0,26.7112,26.753,26.6695,26.6945,1928600.0
2013-03-27 14:30:00,31.98,32.0,31.88,31.9,1930900.0,26.6945,26.7112,26.6111,26.6277,1930900.0
2013-03-27 15:00:00,31.9,32.02,31.89,31.98,2411000.0,26.6277,26.7279,26.6194,26.6945,2411000.0
2013-03-27 15:30:00,31.97,32.0,31.9,31.95,2852000.0,26.6862,26.7112,26.6277,26.6695,2852000.0
2013-03-28 09:30:00,31.89,31.99,31.79,31.93,2592400.0,26.6194,26.7029,26.5359,26.6528,2592400.0
2013-03-28 10:00:00,31.94,32.07,31.91,32.05,1127000.0,26.6611,26.7696,26.6361,26.753,1127000.0
2013-03-28 10:30:00,32.05,32.15,32.0,32.14,1247200.0,26.753,26.8364,26.7112,26.8281,1247200.0
2013-03-28 11:00:00,32.14,32.22,32.12,32.21,1634600.0,26.8281,26.8949,26.8114,26.8865,1634600.0
2013-03-28 11:30:00,32.21,32.26,32.19,32.25,1318900.0,26.8865,26.9282,26.8698,26.9199,1318900.0
2013-03-28 12:00:00,32.25,32.3,32.24,32.26,1562100.0,26.9199,26.9616,26.9116,26.9282,1562100.0
2013-03-28 12:30:00,32.25,32.33,31.99,32.28,1168000.0,26.9199,26.9867,26.7029,26.9449,1168000.0
2013-03-28 13:00:00,32.28,32.29,32.22,32.26,778100.0,26.9449,26.9533,26.8949,26.9282,778100.0
2013-03-28 13:30:00,32.25,32.27,32.19,32.24,692500.0,26.9199,26.9366,26.8698,26.9116,692500.0
2013-03-28 14:00:00,32.24,32.29,32.24,32.26,886100.0,26.9116,26.9533,26.9116,26.9282,886100.0
2013-03-28 14:30:00,32.27,32.32,32.26,32.3,1069600.0,26.9366,26.9783,26.9282,26.9616,1069600.0
2013-03-28 15:00:00,32.31,32.34,32.23,32.3,1584600.0,26.97,26.995,26.9032,26.9616,1584600.0
2013-03-28 15:30:00,32.3,32.39,32.28,32.33,3636800.0,26.9616,27.0368,26.9449,26.9867,3636800.0
2013-04-01 09:30:00,32.33,32.42,32.3,32.3,1480200.0,26.9867,27.0618,26.9616,26.9616,1480200.0
2013-04-01 10:00:00,32.31,32.31,32.12,32.19,1450600.0,26.97,26.97,26.8114,26.8698,1450600.0
2013-04-01 10:30:00,32.2,32.22,32.05,32.07,1518200.0,26.8782,26.8949,26.753,26.7696,1518200.0
2013-04-01 11:00:00,32.06,32.2,32.04,32.19,1389100.0,26.7613,26.8782,26.7446,26.8698,1389100.0
2013-04-01 11:30:00,32.19,32.24,32.15,32.2,821700.0,26.8698,26.9116,26.8364,26.8782,821700.0
2013-04-01 12:00:00,32.19,32.2,32.12,32.14,621600.0,26.8698,26.8782,26.8114,26.8281,621600.0
2013-04-01 12:30:00,32.13,32.29,32.11,32.27,888800.0,26.8197,26.9533,26.803,26.9366,888800.0
2013-04-01 13:00:00,32.27,32.33,32.25,32.3,572700.0,26.9366,26.9867,26.9199,26.9616,572700.0
2013-04-01 13:30:00,32.31,32.35,32.27,32.29,699000.0,26.97,27.0034,26.9366,26.9533,699000.0
2013-04-01 14:00:00,32.28,32.34,32.28,32.32,875000.0,26.9449,26.995,26.9449,26.9783,875000.0
2013-04-01 14:30:00,32.32,32.41,32.29,32.4,1373100.0,26.9783,27.0535,26.9533,27.0451,1373100.0
2013-04-01 15:00:00,32.41,32.45,32.35,32.37,1795000.0,27.0535,27.0868,27.0034,27.0201,1795000.0
2013-04-01 15:30:00,32.36,32.46,32.31,32.42,3308100.0,27.0117,27.0952,26.97,27.0618,3308100.0
2013-04-02 09:30:00,32.64,32.84,32.59,32.84,3574900.0,27.2454,27.4124,27.2037,27.4124,3574900.0
2013-04-02 10:00:00,32.84,32.94,32.75,32.77,2859600.0,27.4124,27.4959,27.3373,27.354,2859600.0
2013-04-02 10:30:00,32.77,32.88,32.69,32.73,1708800.0,27.354,27.4458,27.2872,27.3206,1708800.0
2013-04-02 11:00:00,32.73,32.76,32.66,32.7,1246300.0,27.3206,27.3456,27.2621,27.2955,1246300.0
2013-04-02 11:30:00,32.7,32.74,32.64,32.72,1008800.0,27.2955,27.3289,27.2454,27.3122,1008800.0
2013-04-02 12:00:00,32.72,32.82,32.65,32.65,1567800.0,27.3122,27.3957,27.2538,27.2538,1567800.0
2013-04-02 12:30:00,32.66,32.68,32.6,32.61,900800.0,27.2621,27.2788,27.2121,27.2204,900800.0
2013-04-02 13:00:00,32.61,32.63,32.53,32.59,1090100.0,27.2204,27.2371,27.1536,27.2037,1090100.0
2013-04-02 13:30:00,32.59,32.7,32.59,32.68,1073600.0,27.2037,27.2955,27.2037,27.2788,1073600.0
2013-04-02 14:00:00,32.67,32.74,32.63,32.63,833900.0,27.2705,27.3289,27.2371,27.2371,833900.0
2013-04-02 14:30:00,32.63,32.68,32.58,32.64,1149700.0,27.2371,27.2788,27.1954,27.2454,1149700.0
2013-04-02 15:00:00,32.65,32.71,32.64,32.66,1227000.0,27.2538,27.3039,27.2454,27.2621,1227000.0
2013-04-02 15:30:00,32.66,32.75,32.62,32.74,2541900.0,27.2621,27.3373,27.2287,27.3289,2541900.0
2013-04-03 09:30:00,32.93,32.94,32.57,32.69,3022700.0,27.4875,27.4959,27.187,27.2872,3022700.0
2013-04-03 10:00:00,32.68,32.7,32.55,32.65,2045400.0,27.2788,27.2955,27.1703,27.2538,2045400.0
2013-04-03 10:30:00,32.65,32.73,32.58,32.66,1817700.0,27.2538,27.3206,27.1954,27.2621,1817700.0
2013-04-03 11:00:00,32.67,32.68,32.51,32.55,1490700.0,27.2705,27.2788,27.1369,27.1703,1490700.0
2013-04-03 11:30:00,32.54,32.57,32.5,32.51,1517000.0,27.162,27.187,27.1286,27.1369,1517000.0
2013-04-03 12:00:00,32.51,32.52,32.4,32.41,1480900.0,27.1369,27.1453,27.0451,27.0535,1480900.0
2013-04-03 12:30:00,32.4,32.45,32.24,32.27,1553000.0,27.0451,27.0868,26.9116,26.9366,1553000.0
2013-04-03 13:00:00,32.27,32.38,32.26,32.33,1618800.0,26.9366,27.0284,26.9282,26.9867,1618800.0
2013-04-03 13:30:00,32.33,32.34,32.2,32.22,1124400.0,26.9867,26.995,26.8782,26.8949,1124400.0
2013-04-03 14:00:00,32.21,32.32,32.2,32.27,1078100.0,26.8865,26.9783,26.8782,26.9366,1078100.0
2013-04-03 14:30:00,32.27,32.33,32.25,32.3,1546300.0,26.9366,26.9867,26.9199,26.9616,1546300.0
2013-04-03 15:00:00,32.3,32.35,32.3,32.34,1537400.0,26.9616,27.0034,26.9616,26.995,1537400.0
2013-04-03 15:30:00,32.33,32.46,32.3,32.4,3805600.0,26.9867,27.0952,26.9616,27.0451,3805600.0
2013-04-04 09:30:00,32.36,32.51,32.26,32.43,2139800.0,27.0117,27.1369,26.9282,27.0702,2139800.0
2013-04-04 10:00:00,32.43,32.45,32.29,32.32,1506600.0,27.0702,27.0868,26.9533,26.9783,1506600.0
2013-04-04 10:30:00,32.34,32.38,32.25,32.32,2089400.0,26.995,27.0284,26.9199,26.9783,2089400.0
2013-04-04 11:00:00,32.32,32.35,32.3,32.34,912000.0,26.9783,27.0034,26.9616,26.995,912000.0
2013-04-04 11:30:00,32.34,32.35,32.3,32.34,734500.0,26.995,27.0034,26.9616,26.995,734500.0
2013-04-04 12:00:00,32.33,32.34,32.23,32.29,1187400.0,26.9867,26.995,26.9032,26.9533,1187400.0
2013-04-04 12:30:00,32.3,32.34,32.25,32.31,777100.0,26.9616,26.995,26.9199,26.97,777100.0
2013-04-04 13:00:00,32.31,32.32,32.24,32.27,761800.0,26.97,26.9783,26.9116,26.9366,761800.0
2013-04-04 13:30:00,32.27,32.35,32.26,32.34,795000.0,26.9366,27.0034,26.9282,26.995,795000.0
2013-04-04 14:00:00,32.34,32.36,32.31,32.35,1112700.0,26.995,27.0117,26.97,27.0034,1112700.0
2013-04-04 14:30:00,32.35,32.36,32.28,32.28,744500.0,27.0034,27.0117,26.9449,26.9449,744500.0
2013-04-04 15:00:00,32.28,32.35,32.28,32.32,1063200.0,26.9449,27.0034,26.9449,26.9783,1063200.0
2013-04-04 15:30:00,32.32,32.37,32.3,32.36,2875000.0,26.9783,27.0201,26.9616,27.0117,2875000.0
2013-04-05 09:30:00,31.75,32.0,31.67,31.91,3041700.0,26.5025,26.7112,26.4358,26.6361,3041700.0
2013-04-05 10:00:00,31.92,32.02,31.86,32.0,2102600.0,26.6444,26.7279,26.5944,26.7112,2102600.0
2013-04-05 10:30:00,32.0,32.04,31.91,31.99,1780000.0,26.7112,26.7446,26.6361,26.7029,1780000.0
2013-04-05 11:00:00,31.99,32.01,31.92,31.95,1267300.0,26.7029,26.7196,26.6444,26.6695,1267300.0
2013-04-05 11:30:00,31.94,32.05,31.93,31.98,1793500.0,26.6611,26.753,26.6528,26.6945,1793500.0
2013-04-05 12:00:00,31.98,32.0,31.9,31.94,767500.0,26.6945,26.7112,26.6277,26.6611,767500.0
2013-04-05 12:30:00,31.93,32.0,31.87,31.89,1165300.0,26.6528,26.7112,26.6027,26.6194,1165300.0
2013-04-05 13:00:00,31.89,31.98,31.88,31.96,826300.0,26.6194,26.6945,26.6111,26.6778,826300.0
2013-04-05 13:30:00,31.96,31.98,31.89,31.9,1018000.0,26.6778,26.6945,26.6194,26.6277,1018000.0
2013-04-05 14:00:00,31.89,32.0,31.86,32.0,1169600.0,26.6194,26.7112,26.5944,26.7112,1169600.0
2013-04-05 14:30:00,31.99,31.99,31.93,31.94,1029400.0,26.7029,26.7029,26.6528,26.6611,1029400.0
2013-04-05 15:00:00,31.94,31.99,31.91,31.95,1938400.0,26.6611,26.7029,26.6361,26.6695,1938400.0
2013-04-05 15:30:00,31.96,32.12,31.94,32.04,3595900.0,26.6778,26.8114,26.6611,26.7446,3595900.0
2013-04-08 09:30:00,32.07,32.19,32.0,32.18,1780600.0,26.7696,26.8698,26.7112,26.8615,1780600.0
2013-04-08 10:00:00,32.19,32.2,31.9,31.97,1947200.0,26.8698,26.8782,26.6277,26.6862,1947200.0
2013-04-08 10:30:00,31.97,32.11,31.97,32.1,767500.0,26.6862,26.803,26.6862,26.7947,767500.0
2013-04-08 11:00:00,32.1,32.15,32.05,32.1,633600.0,26.7947,26.8364,26.753,26.7947,633600.0
2013-04-08 11:30:00,32.09,32.15,32.07,32.11,475700.0,26.7863,26.8364,26.7696,26.803,475700.0
2013-04-08 12:00:00,32.11,32.13,32.07,32.09,517700.0,26.803,26.8197,26.7696,26.7863,517700.0
2013-04-08 12:30:00,32.09,32.15,32.09,32.13,252500.0,26.7863,26.8364,26.7863,26.8197,252500.0
2013-04-08 13:00:00,32.13,32.21,32.13,32.19,601100.0,26.8197,26.8865,26.8197,26.8698,601100.0
2013-04-08 13:30:00,32.18,32.24,32.16,32.21,1449200.0,26.8615,26.9116,26.8448,26.8865,1449200.0
2013-04-08 14:00:00,32.21,32.24,32.19,32.19,628400.0,26.8865,26.9116,26.8698,26.8698,628400.0
2013-04-08 14:30:00,32.19,32.2,32.15,32.15,898500.0,26.8698,26.8782,26.8364,26.8364,898500.0
2013-04-08 15:00:00,32.15,32.22,32.15,32.21,686900.0,26.8364,26.8949,26.8364,26.8865,686900.0
2013-04-08 15:30:00,32.22,32.36,32.21,32.36,1935800.0,26.8949,27.0117,26.8865,27.0117,1935800.0
2013-04-09 09:30:00,32.51,32.65,32.45,32.51,3740400.0,27.1369,27.2538,27.0868,27.1369,3740400.0
2013-04-09 10:00:00,32.5,32.73,32.49,32.72,2218800.0,27.1286,27.3206,27.1202,27.3122,2218800.0
2013-04-09 10:30:00,32.72,32.76,32.64,32.7,2026100.0,27.3122,27.3456,27.2454,27.2955,2026100.0
2013-04-09 11:00:00,32.7,32.75,32.62,32.67,2499000.0,27.2955,27.3373,27.2287,27.2705,2499000.0
2013-04-09 11:30:00,32.67,32.76,32.67,32.75,1502100.0,27.2705,27.3456,27.2705,27.3373,1502100.0
2013-04-09 12:00:00,32.74,32.8,32.7,32.79,737500.0,27.3289,27.379,27.2955,27.3707,737500.0
2013-04-09 12:30:00,32.79,32.86,32.77,32.82,871300.0,27.3707,27.4291,27.354,27.3957,871300.0
2013-04-09 13:00:00,32.82,32.94,32.81,32.91,1442100.0,27.3957,27.4959,27.3873,27.4708,1442100.0
2013-04-09 13:30:00,32.9,32.94,32.84,32.89,1212400.0,27.4625,27.4959,27.4124,27.4541,1212400.0
2013-04-09 14:00:00,32.9,32.97,32.85,32.87,1341300.0,27.4625,27.5209,27.4207,27.4374,1341300.0
2013-04-09 14:30:00,32.87,33.06,32.86,32.98,1761600.0,27.4374,27.596,27.4291,27.5292,1761600.0
2013-04-09 15:00:00,32.98,33.05,32.93,32.98,1869400.0,27.5292,27.5877,27.4875,27.5292,1869400.0
2013-04-09 15:30:00,32.99,33.08,32.91,33.04,4759600.0,27.5376,27.6127,27.4708,27.5793,4759600.0
2013-04-10 09:30:00,33.16,33.43,33.15,33.36,3703000.0,27.6795,27.9049,27.6712,27.8464,3703000.0
2013-04-10 10:00:00,33.37,33.66,33.35,33.61,3038800.0,27.8548,28.0969,27.8381,28.0551,3038800.0
2013-04-10 10:30:00,33.61,33.82,33.57,33.81,2384700.0,28.0551,28.2304,28.0217,28.2221,2384700.0
2013-04-10 11:00:00,33.82,33.95,33.73,33.77,3823200.0,28.2304,28.3389,28.1553,28.1887,3823200.0
2013-04-10 11:30:00,33.77,33.83,33.68,33.75,3531100.0,28.1887,28.2388,28.1136,28.172,3531100.0
2013-04-10 12:00:00,33.76,33.81,33.68,33.75,1736900.0,28.1803,28.2221,28.1136,28.172,1736900.0
2013-04-10 12:30:00,33.76,33.84,33.7,33.72,2193300.0,28.1803,28.2471,28.1303,28.1469,2193300.0
2013-04-10 13:00:00,33.72,33.75,33.59,33.61,1672000.0,28.1469,28.172,28.0384,28.0551,1672000.0
2013-04-10 13:30:00,33.61,33.64,33.51,33.54,1429800.0,28.0551,28.0802,27.9717,27.9967,1429800.0
2013-04-10 14:00:00,33.54,33.6,33.45,33.46,1296900.0,27.9967,28.0468,27.9216,27.9299,1296900.0
2013-04-10 14:30:00,33.47,33.55,33.42,33.51,1118600.0,27.9383,28.005,27.8965,27.9717,1118600.0
2013-04-10 15:00:00,33.51,33.59,33.5,33.59,2525900.0,27.9717,28.0384,27.9633,28.0384,2525900.0
2013-04-10 15:30:00,33.58,33.76,33.56,33.73,5757700.0,28.0301,28.1803,28.0134,28.1553,5757700.0
2013-04-11 09:30:00,33.61,33.88,33.56,33.67,2367700.0,28.0551,28.2805,28.0134,28.1052,2367700.0
2013-04-11 10:00:00,33.66,33.79,33.6,33.77,1673600.0,28.0969,28.2054,28.0468,28.1887,1673600.0
2013-04-11 10:30:00,33.76,33.85,33.71,33.85,1082200.0,28.1803,28.2555,28.1386,28.2555,1082200.0
2013-04-11 11:00:00,33.84,33.9,33.81,33.87,1769500.0,28.2471,28.2972,28.2221,28.2722,1769500.0
2013-04-11 11:30:00,33.87,33.9,33.73,33.79,1026000.0,28.2722,28.2972,28.1553,28.2054,1026000.0
2013-04-11 12:00:00,33.79,33.83,33.75,33.8,936100.0,28.2054,28.2388,28.172,28.2137,936100.0
2013-04-11 12:30:00,33.8,33.91,33.78,33.91,1353700.0,28.2137,28.3055,28.197,28.3055,1353700.0
2013-04-11 13:00:00,33.91,33.91,33.74,33.75,1641100.0,28.3055,28.3055,28.1636,28.172,1641100.0
2013-04-11 13:30:00,33.75,33.78,33.69,33.74,1714000.0,28.172,28.197,28.1219,28.1636,1714000.0
2013-04-11 14:00:00,33.74,33.76,33.69,33.73,1027600.0,28.1636,28.1803,28.1219,28.1553,1027600.0
2013-04-11 14:30:00,33.75,33.79,33.63,33.7,1412400.0,28.172,28.2054,28.0718,28.1303,1412400.0
2013-04-11 15:00:00,33.7,33.79,33.69,33.7,1413600.0,28.1303,28.2054,28.1219,28.1303,1413600.0
2013-04-11 15:30:00,33.7,33.71,33.6,33.63,3009300.0,28.1303,28.1386,28.0468,28.0718,3009300.0
2013-04-12 09:30:00,33.61,33.67,33.09,33.23,3473800.0,28.0551,28.1052,27.6211,27.7379,3473800.0
2013-04-12 10:00:00,33.23,33.36,33.21,33.32,1049500.0,27.7379,27.8464,27.7212,27.8131,1049500.0
2013-04-12 10:30:00,33.32,33.33,33.1,33.16,1053100.0,27.8131,27.8214,27.6294,27.6795,1053100.0
2013-04-12 11:00:00,33.16,33.23,33.02,33.19,2150500.0,27.6795,27.7379,27.5626,27.7045,2150500.0
2013-04-12 11:30:00,33.18,33.31,33.18,33.29,1015300.0,27.6962,27.8047,27.6962,27.788,1015300.0
2013-04-12 12:00:00,33.29,33.31,33.24,33.26,766600.0,27.788,27.8047,27.7463,27.763,766600.0
2013-04-12 12:30:00,33.25,33.37,33.25,33.37,783700.0,27.7546,27.8548,27.7546,27.8548,783700.0
2013-04-12 13:00:00,33.37,33.44,33.37,33.41,701400.0,27.8548,27.9132,27.8548,27.8882,701400.0
2013-04-12 13:30:00,33.41,33.48,33.38,33.47,619000.0,27.8882,27.9466,27.8631,27.9383,619000.0
2013-04-12 14:00:00,33.47,33.51,33.4,33.4,813300.0,27.9383,27.9717,27.8798,27.8798,813300.0
2013-04-12 14:30:00,33.4,33.47,33.4,33.45,854600.0,27.8798,27.9383,27.8798,27.9216,854600.0
2013-04-12 15:00:00,33.45,33.46,33.4,33.44,814800.0,27.9216,27.9299,27.8798,27.9132,814800.0
2013-04-12 15:30:00,33.44,33.49,33.38,33.45,2358300.0,27.9132,27.955,27.8631,27.9216,2358300.0
2013-04-15 09:30:00,33.36,33.41,33.18,33.38,1629800.0,27.8464,27.8882,27.6962,27.8631,1629800.0
2013-04-15 10:00:00,33.37,33.39,33.18,33.34,1198800.0,27.8548,27.8715,27.6962,27.8298,1198800.0
2013-04-15 10:30:00,33.34,33.5,33.3,33.39,1114500.0,27.8298,27.9633,27.7964,27.8715,1114500.0
2013-04-15 11:00:00,33.38,33.39,33.26,33.34,796900.0,27.8631,27.8715,27.763,27.8298,796900.0
2013-04-15 11:30:00,33.35,33.47,33.26,33.28,1211500.0,27.8381,27.9383,27.763,27.7797,1211500.0
2013-04-15 12:00:00,33.27,33.37,33.25,33.3,1071700.0,27.7713,27.8548,27.7546,27.7964,1071700.0
2013-04-15 12:30:00,33.3,33.31,33.09,33.16,1221700.0,27.7964,27.8047,27.6211,27.6795,1221700.0
2013-04-15 13:00:00,33.17,33.25,33.14,33.23,611200.0,27.6878,27.7546,27.6628,27.7379,611200.0
2013-04-15 13:30:00,33.22,33.24,33.16,33.19,411200.0,27.7296,27.7463,27.6795,27.7045,411200.0
2013-04-15 14:00:00,33.18,33.19,33.03,33.06,961200.0,27.6962,27.7045,27.571,27.596,961200.0
2013-04-15 14:30:00,33.06,33.19,32.96,32.97,1181700.0,27.596,27.7045,27.5126,27.5209,1181700.0
2013-04-15 15:00:00,32.96,33.02,32.8,32.92,2571300.0,27.5126,27.5626,27.379,27.4792,2571300.0
2013-04-15 15:30:00,32.93,33.0,32.8,32.81,3624100.0,27.4875,27.5459,27.379,27.3873,3624100.0
2013-04-16 09:30:00,32.95,33.12,32.91,33.04,1892100.0,27.5042,27.6461,27.4708,27.5793,1892100.0
2013-04-16 10:00:00,33.04,33.25,33.01,33.13,1355200.0,27.5793,27.7546,27.5543,27.6545,1355200.0
2013-04-16 10:30:00,33.13,33.19,33.02,33.12,901400.0,27.6545,27.7045,27.5626,27.6461,901400.0
2013-04-16 11:00:00,33.11,33.32,33.1,33.25,1120400.0,27.6378,27.8131,27.6294,27.7546,1120400.0
2013-04-16 11:30:00,33.25,33.39,33.23,33.34,982400.0,27.7546,27.8715,27.7379,27.8298,982400.0
2013-04-16 12:00:00,33.34,33.41,33.32,33.39,934500.0,27.8298,27.8882,27.8131,27.8715,934500.0
2013-04-16 12:30:00,33.39,33.48,33.35,33.46,762000.0,27.8715,27.9466,27.8381,27.9299,762000.0
2013-04-16 13:00:00,33.46,33.47,33.37,33.4,761100.0,27.9299,27.9383,27.8548,27.8798,761100.0
2013-04-16 13:30:00,33.4,33.44,33.38,33.4,758700.0,27.8798,27.9132,27.8631,27.8798,758700.0
2013-04-16 14:00:00,33.4,33.41,33.32,33.38,904700.0,27.8798,27.8882,27.8131,27.8631,904700.0
2013-04-16 14:30:00,33.38,33.39,33.31,33.34,850300.0,27.8631,27.8715,27.8047,27.8298,850300.0
2013-04-16 15:00:00,33.35,33.41,33.29,33.4,1171900.0,27.8381,27.8882,27.788,27.8798,1171900.0
2013-04-16 15:30:00,33.4,33.49,33.37,33.43,2506300.0,27.8798,27.955,27.8548,27.9049,2506300.0
2013-04-17 09:30:00,33.1,33.13,32.9,33.01,3048700.0,27.6294,27.6545,27.4625,27.5543,3048700.0
2013-04-17 10:00:00,33.0,33.13,32.85,32.9,1878600.0,27.5459,27.6545,27.4207,27.4625,1878600.0
2013-04-17 10:30:00,32.89,32.91,32.66,32.66,1655100.0,27.4541,27.4708,27.2621,27.2621,1655100.0
2013-04-17 11:00:00,32.66,32.79,32.61,32.7,1879300.0,27.2621,27.3707,27.2204,27.2955,1879300.0
2013-04-17 11:30:00,32.7,32.72,32.6,32.63,1427100.0,27.2955,27.3122,27.2121,27.2371,1427100.0
2013-04-17 12:00:00,32.63,32.68,32.48,32.5,1289600.0,27.2371,27.2788,27.1119,27.1286,1289600.0
2013-04-17 12:30:00,32.51,32.63,32.46,32.61,920100.0,27.1369,27.2371,27.0952,27.2204,920100.0
2013-04-17 13:00:00,32.61,32.68,32.56,32.62,1004300.0,27.2204,27.2788,27.1787,27.2287,1004300.0
2013-04-17 13:30:00,32.61,32.7,32.59,32.63,1625200.0,27.2204,27.2955,27.2037,27.2371,1625200.0
2013-04-17 14:00:00,32.63,32.71,32.58,32.68,1484500.0,27.2371,27.3039,27.1954,27.2788,1484500.0
2013-04-17 14:30:00,32.68,32.69,32.45,32.5,1621100.0,27.2788,27.2872,27.0868,27.1286,1621100.0
2013-04-17 15:00:00,32.49,32.62,32.46,32.56,1641600.0,27.1202,27.2287,27.0952,27.1787,1641600.0
2013-04-17 15:30:00,32.57,32.58,32.47,32.49,3740400.0,27.187,27.1954,27.1035,27.1202,3740400.0
2013-04-18 09:30:00,32.6,32.8,32.48,32.55,2526800.0,27.2121,27.379,27.1119,27.1703,2526800.0
2013-04-18 10:00:00,32.54,32.54,32.27,32.43,2442400.0,27.162,27.162,26.9366,27.0702,2442400.0
2013-04-18 10:30:00,32.44,32.76,32.44,32.64,2027800.0,27.0785,27.3456,27.0785,27.2454,2027800.0
2013-04-18 11:00:00,32.64,32.66,32.4,32.4,1380900.0,27.2454,27.2621,27.0451,27.0451,1380900.0
2013-04-18 11:30:00,32.41,32.45,32.14,32.3,1201500.0,27.0535,27.0868,26.8281,26.9616,1201500.0
2013-04-18 12:00:00,32.3,32.33,32.24,32.28,753600.0,26.9616,26.9867,26.9116,26.9449,753600.0
2013-04-18 12:30:00,32.29,32.31,32.21,32.29,875400.0,26.9533,26.97,26.8865,26.9533,875400.0
2013-04-18 13:00:00,32.29,32.33,32.22,32.27,705100.0,26.9533,26.9867,26.8949,26.9366,705100.0
2013-04-18 13:30:00,32.27,32.28,32.19,32.24,695600.0,26.9366,26.9449,26.8698,26.9116,695600.0
2013-04-18 14:00:00,32.24,32.26,31.96,32.0,1983000.0,26.9116,26.9282,26.6778,26.7112,1983000.0
2013-04-18 14:30:00,32.01,32.1,31.9,31.94,2031700.0,26.7196,26.7947,26.6277,26.6611,2031700.0
2013-04-18 15:00:00,31.93,32.09,31.92,32.07,1487200.0,26.6528,26.7863,26.6444,26.7696,1487200.0
2013-04-18 15:30:00,32.07,32.22,32.06,32.11,4061200.0,26.7696,26.8949,26.7613,26.803,4061200.0
2013-04-19 09:30:00,31.75,32.17,31.67,31.96,7377000.0,26.5025,26.8531,26.4358,26.6778,7377000.0
2013-04-19 10:00:00,31.96,32.06,31.91,31.95,2116100.0,26.6778,26.7613,26.6361,26.6695,2116100.0
2013-04-19 10:30:00,31.95,32.2,31.9,32.18,1536900.0,26.6695,26.8782,26.6277,26.8615,1536900.0
2013-04-19 11:00:00,32.17,32.43,32.17,32.35,1335800.0,26.8531,27.0702,26.8531,27.0034,1335800.0
2013-04-19 11:30:00,32.34,32.46,32.31,32.34,1012400.0,26.995,27.0952,26.97,26.995,1012400.0
2013-04-19 12:00:00,32.34,32.36,32.3,32.35,849400.0,26.995,27.0117,26.9616,27.0034,849400.0
2013-04-19 12:30:00,32.35,32.38,32.31,32.38,1128500.0,27.0034,27.0284,26.97,27.0284,1128500.0
2013-04-19 13:00:00,32.37,32.42,32.31,32.4,873500.0,27.0201,27.0618,26.97,27.0451,873500.0
2013-04-19 13:30:00,32.4,32.41,32.35,32.36,1236400.0,27.0451,27.0535,27.0034,27.0117,1236400.0
2013-04-19 14:00:00,32.36,32.45,32.36,32.37,1174900.0,27.0117,27.0868,27.0117,27.0201,1174900.0
2013-04-19 14:30:00,32.37,32.38,32.3,32.35,2051900.0,27.0201,27.0284,26.9616,27.0034,2051900.0
2013-04-19 15:00:00,32.35,32.39,32.34,32.36,1529500.0,27.0034,27.0368,26.995,27.0117,1529500.0
2013-04-19 15:30:00,32.37,32.44,32.34,32.36,3995100.0,27.0201,27.0785,26.995,27.0117,3995100.0
2013-04-22 09:30:00,32.51,32.6,32.28,32.38,3281400.0,27.1369,27.2121,26.9449,27.0284,3281400.0
2013-04-22 10:00:00,32.38,32.5,32.17,32.23,2588000.0,27.0284,27.1286,26.8531,26.9032,2588000.0
2013-04-22 10:30:00,32.22,32.26,32.16,32.23,1499800.0,26.8949,26.9282,26.8448,26.9032,1499800.0
2013-04-22 11:00:00,32.23,32.31,32.2,32.29,1050700.0,26.9032,26.97,26.8782,26.9533,1050700.0
2013-04-22 11:30:00,32.29,32.5,32.29,32.44,984100.0,26.9533,27.1286,26.9533,27.0785,984100.0
2013-04-22 12:00:00,32.45,32.6,32.43,32.55,957700.0,27.0868,27.2121,27.0702,27.1703,957700.0
2013-04-22 12:30:00,32.55,32.63,32.53,32.54,539500.0,27.1703,27.2371,27.1536,27.162,539500.0
2013-04-22 13:00:00,32.53,32.58,32.52,32.57,529100.0,27.1536,27.1954,27.1453,27.187,529100.0
2013-04-22 13:30:00,32.57,32.62,32.5,32.51,695600.0,27.187,27.2287,27.1286,27.1369,695600.0
2013-04-22 14:00:00,32.5,32.61,32.49,32.59,771400.0,27.1286,27.2204,27.1202,27.2037,771400.0
2013-04-22 14:30:00,32.59,32.66,32.58,32.62,757700.0,27.2037,27.2621,27.1954,27.2287,757700.0
2013-04-22 15:00:00,32.63,32.63,32.49,32.55,1303000.0,27.2371,27.2371,27.1202,27.1703,1303000.0
2013-04-22 15:30:00,32.55,32.57,32.48,32.51,2707400.0,27.1703,27.187,27.1119,27.1369,2707400.0
2013-04-23 09:30:00,32.66,33.0,32.53,32.94,2201400.0,27.2621,27.5459,27.1536,27.4959,2201400.0
2013-04-23 10:00:00,32.94,32.97,32.9,32.91,1408700.0,27.4959,27.5209,27.4625,27.4708,1408700.0
2013-04-23 10:30:00,32.91,32.97,32.86,32.86,1393000.0,27.4708,27.5209,27.4291,27.4291,1393000.0
2013-04-23 11:00:00,32.86,32.99,32.86,32.98,1121900.0,27.4291,27.5376,27.4291,27.5292,1121900.0
2013-04-23 11:30:00,32.97,33.0,32.91,32.94,1221000.0,27.5209,27.5459,27.4708,27.4959,1221000.0
2013-04-23 12:00:00,32.95,32.97,32.89,32.91,859400.0,27.5042,27.5209,27.4541,27.4708,859400.0
2013-04-23 12:30:00,32.91,32.93,32.81,32.83,1094300.0,27.4708,27.4875,27.3873,27.404,1094300.0
2013-04-23 13:00:00,32.83,32.85,32.37,32.7,3304400.0,27.404,27.4207,27.0201,27.2955,3304400.0
2013-04-23 13:30:00,32.71,32.75,32.63,32.64,1471600.0,27.3039,27.3373,27.2371,27.2454,1471600.0
2013-04-23 14:00:00,32.63,32.67,32.44,32.44,1570100.0,27.2371,27.2705,27.0785,27.0785,1570100.0
2013-04-23 14:30:00,32.45,32.49,32.41,32.47,1569200.0,27.0868,27.1202,27.0535,27.1035,1569200.0
2013-04-23 15:00:00,32.47,32.54,32.46,32.49,2039800.0,27.1035,27.162,27.0952,27.1202,2039800.0
2013-04-23 15:30:00,32.49,32.53,32.45,32.46,2980400.0,27.1202,27.1536,27.0868,27.0952,2980400.0
2013-04-24 09:30:00,32.49,32.67,32.46,32.58,3548100.0,27.1202,27.2705,27.0952,27.1954,3548100.0
2013-04-24 10:00:00,32.57,32.61,32.45,32.5,2735700.0,27.187,27.2204,27.0868,27.1286,2735700.0
2013-04-24 10:30:00,32.5,32.55,32.44,32.53,1906300.0,27.1286,27.1703,27.0785,27.1536,1906300.0
2013-04-24 11:00:00,32.53,32.57,32.48,32.53,1215800.0,27.1536,27.187,27.1119,27.1536,1215800.0
2013-04-24 11:30:00,32.54,32.58,32.51,32.55,1091000.0,27.162,27.1954,27.1369,27.1703,1091000.0
2013-04-24 12:00:00,32.55,32.56,32.46,32.47,885900.0,27.1703,27.1787,27.0952,27.1035,885900.0
2013-04-24 12:30:00,32.48,32.52,32.44,32.5,681700.0,27.1119,27.1453,27.0785,27.1286,681700.0
2013-04-24 13:00:00,32.5,32.62,32.49,32.59,1248300.0,27.1286,27.2287,27.1202,27.2037,1248300.0
2013-04-24 13:30:00,32.59,32.68,32.55,32.55,1179900.0,27.2037,27.2788,27.1703,27.1703,1179900.0
2013-04-24 14:00:00,32.55,32.62,32.52,32.54,1221500.0,27.1703,27.2287,27.1453,27.162,1221500.0
2013-04-24 14:30:00,32.54,32.57,32.49,32.57,1430900.0,27.162,27.187,27.1202,27.187,1430900.0
2013-04-24 15:00:00,32.57,32.6,32.53,32.57,1588600.0,27.187,27.2121,27.1536,27.187,1588600.0
2013-04-24 15:30:00,32.58,32.59,32.49,32.5,2674900.0,27.1954,27.2037,27.1202,27.1286,2674900.0
2013-04-25 09:30:00,32.57,32.58,32.32,32.43,3421500.0,27.187,27.1954,26.9783,27.0702,3421500.0
2013-04-25 10:00:00,32.44,32.54,32.42,32.51,2315000.0,27.0785,27.162,27.0618,27.1369,2315000.0
2013-04-25 10:30:00,32.51,32.55,32.44,32.45,2257200.0,27.1369,27.1703,27.0785,27.0868,2257200.0
2013-04-25 11:00:00,32.46,32.51,32.42,32.44,1214600.0,27.0952,27.1369,27.0618,27.0785,1214600.0
2013-04-25 11:30:00,32.45,32.53,32.43,32.47,1294700.0,27.0868,27.1536,27.0702,27.1035,1294700.0
2013-04-25 12:00:00,32.47,32.51,32.45,32.5,1734100.0,27.1035,27.1369,27.0868,27.1286,1734100.0
2013-04-25 12:30:00,32.5,32.52,32.44,32.47,1234900.0,27.1286,27.1453,27.0785,27.1035,1234900.0
2013-04-25 13:00:00,32.47,32.51,32.43,32.45,1678900.0,27.1035,27.1369,27.0702,27.0868,1678900.0
2013-04-25 13:30:00,32.45,32.47,32.4,32.45,1103700.0,27.0868,27.1035,27.0451,27.0868,1103700.0
2013-04-25 14:00:00,32.45,32.49,32.38,32.38,1558100.0,27.0868,27.1202,27.0284,27.0284,1558100.0
2013-04-25 14:30:00,32.38,32.44,32.33,32.38,1021000.0,27.0284,27.0785,26.9867,27.0284,1021000.0
2013-04-25 15:00:00,32.39,32.39,32.22,32.24,1691000.0,27.0368,27.0368,26.8949,26.9116,1691000.0
2013-04-25 15:30:00,32.24,32.39,32.21,32.27,3703000.0,26.9116,27.0368,26.8865,26.9366,3703000.0
2013-04-26 09:30:00,32.18,32.53,32.17,32.5,1677100.0,26.8615,27.1536,26.8531,27.1286,1677100.0
2013-04-26 10:00:00,32.51,32.52,32.27,32.35,1450100.0,27.1369,27.1453,26.9366,27.0034,1450100.0
2013-04-26 10:30:00,32.34,32.42,32.3,32.41,1449700.0,26.995,27.0618,26.9616,27.0535,1449700.0
2013-04-26 11:00:00,32.41,32.52,32.38,32.48,1332000.0,27.0535,27.1453,27.0284,27.1119,1332000.0
2013-04-26 11:30:00,32.48,32.49,32.32,32.36,1416000.0,27.1119,27.1202,26.9783,27.0117,1416000.0
2013-04-26 12:00:00,32.35,32.41,32.31,32.4,1191200.0,27.0034,27.0535,26.97,27.0451,1191200.0
2013-04-26 12:30:00,32.4,32.44,32.37,32.38,1390300.0,27.0451,27.0785,27.0201,27.0284,1390300.0
2013-04-26 13:00:00,32.38,32.47,32.34,32.45,979300.0,27.0284,27.1035,26.995,27.0868,979300.0
2013-04-26 13:30:00,32.45,32.46,32.39,32.4,1020800.0,27.0868,27.0952,27.0368,27.0451,1020800.0
2013-04-26 14:00:00,32.4,32.44,32.38,32.43,1552100.0,27.0451,27.0785,27.0284,27.0702,1552100.0
2013-04-26 14:30:00,32.43,32.48,32.42,32.44,1370600.0,27.0702,27.1119,27.0618,27.0785,1370600.0
2013-04-26 15:00:00,32.45,32.47,32.43,32.47,1376300.0,27.0868,27.1035,27.0702,27.1035,1376300.0
2013-04-26 15:30:00,32.47,32.49,32.35,32.35,3468800.0,27.1035,27.1202,27.0034,27.0034,3468800.0
2013-04-29 09:30:00,32.39,32.46,32.35,32.42,2374500.0,27.0368,27.0952,27.0034,27.0618,2374500.0
2013-04-29 10:00:00,32.43,32.5,32.41,32.45,2577100.0,27.0702,27.1286,27.0535,27.0868,2577100.0
2013-04-29 10:30:00,32.45,32.45,32.27,32.37,1851500.0,27.0868,27.0868,26.9366,27.0201,1851500.0
2013-04-29 11:00:00,32.37,32.42,32.33,32.34,1254200.0,27.0201,27.0618,26.9867,26.995,1254200.0
2013-04-29 11:30:00,32.34,32.35,32.14,32.18,1940000.0,26.995,27.0034,26.8281,26.8615,1940000.0
2013-04-29 12:00:00,32.17,32.25,32.17,32.23,1518500.0,26.8531,26.9199,26.8531,26.9032,1518500.0
2013-04-29 12:30:00,32.23,32.36,32.23,32.29,1363400.0,26.9032,27.0117,26.9032,26.9533,1363400.0
2013-04-29 13:00:00,32.3,32.35,32.26,32.26,1308400.0,26.9616,27.0034,26.9282,26.9282,1308400.0
2013-04-29 13:30:00,32.26,32.33,32.26,32.29,2090300.0,26.9282,26.9867,26.9282,26.9533,2090300.0
2013-04-29 14:00:00,32.3,32.32,32.28,32.28,1165300.0,26.9616,26.9783,26.9449,26.9449,1165300.0
2013-04-29 14:30:00,32.29,32.3,32.25,32.25,3093800.0,26.9533,26.9616,26.9199,26.9199,3093800.0
2013-04-29 15:00:00,32.25,32.29,32.17,32.23,2217600.0,26.9199,26.9533,26.8531,26.9032,2217600.0
2013-04-29 15:30:00,32.23,32.25,32.16,32.24,5976300.0,26.9032,26.9199,26.8448,26.9116,5976300.0
2013-04-30 09:30:00,32.22,32.38,32.22,32.28,3329100.0,26.8949,27.0284,26.8949,26.9449,3329100.0
2013-04-30 10:00:00,32.28,32.41,32.26,32.31,3183800.0,26.9449,27.0535,26.9282,26.97,3183800.0
2013-04-30 10:30:00,32.3,32.44,32.29,32.41,2753600.0,26.9616,27.0785,26.9533,27.0535,2753600.0
2013-04-30 11:00:00,32.41,32.54,32.38,32.54,2236600.0,27.0535,27.162,27.0284,27.162,2236600.0
2013-04-30 11:30:00,32.54,32.63,32.5,32.59,3583100.0,27.162,27.2371,27.1286,27.2037,3583100.0
2013-04-30 12:00:00,32.59,32.61,32.58,32.61,1354300.0,27.2037,27.2204,27.1954,27.2204,1354300.0
2013-04-30 12:30:00,32.61,32.71,32.6,32.7,1854600.0,27.2204,27.3039,27.2121,27.2955,1854600.0
2013-04-30 13:00:00,32.69,32.74,32.66,32.67,1314800.0,27.2872,27.3289,27.2621,27.2705,1314800.0
2013-04-30 13:30:00,32.67,32.82,32.66,32.77,1888600.0,27.2705,27.3957,27.2621,27.354,1888600.0
2013-04-30 14:00:00,32.77,32.8,32.69,32.75,2887900.0,27.354,27.379,27.2872,27.3373,2887900.0
2013-04-30 14:30:00,32.76,32.79,32.7,32.76,2678500.0,27.3456,27.3707,27.2955,27.3456,2678500.0
2013-04-30 15:00:00,32.75,32.8,32.72,32.75,2860700.0,27.3373,27.379,27.3122,27.3373,2860700.0
2013-04-30 15:30:00,32.76,32.87,32.75,32.76,6904700.0,27.3456,27.4374,27.3373,27.3456,6904700.0
2013-05-01 09:30:00,32.9,33.48,32.72,33.44,4781900.0,27.4625,27.9466,27.3122,27.9132,4781900.0
2013-05-01 10:00:00,33.45,33.57,33.44,33.54,4942000.0,27.9216,28.0217,27.9132,27.9967,4942000.0
2013-05-01 10:30:00,33.54,33.62,33.48,33.51,2663200.0,27.9967,28.0635,27.9466,27.9717,2663200.0
2013-05-01 11:00:00,33.51,33.53,33.48,33.51,1558300.0,27.9717,27.9883,27.9466,27.9717,1558300.0
2013-05-01 11:30:00,33.5,33.53,33.48,33.51,1625800.0,27.9633,27.9883,27.9466,27.9717,1625800.0
2013-05-01 12:00:00,33.52,33.52,33.48,33.5,1001200.0,27.98,27.98,27.9466,27.9633,1001200.0
2013-05-01 12:30:00,33.51,33.51,33.48,33.49,1138700.0,27.9717,27.9717,27.9466,27.955,1138700.0
2013-05-01 13:00:00,33.49,33.5,33.21,33.33,1889100.0,27.955,27.9633,27.7212,27.8214,1889100.0
2013-05-01 13:30:00,33.32,33.33,33.16,33.22,1527700.0,27.8131,27.8214,27.6795,27.7296,1527700.0
2013-05-01 14:00:00,33.23,33.32,33.18,33.3,2509200.0,27.7379,27.8131,27.6962,27.7964,2509200.0
2013-05-01 14:30:00,33.3,33.31,33.19,33.3,1517700.0,27.7964,27.8047,27.7045,27.7964,1517700.0
2013-05-01 15:00:00,33.29,33.32,33.12,33.16,2081800.0,27.788,27.8131,27.6461,27.6795,2081800.0
2013-05-01 15:30:00,33.16,33.22,33.15,33.17,3907300.0,27.6795,27.7296,27.6712,27.6878,3907300.0
2013-05-02 09:30:00,33.1,33.2,32.98,33.16,3248700.0,27.6294,27.7129,27.5292,27.6795,3248700.0
2013-05-02 10:00:00,33.16,33.43,33.14,33.41,2701800.0,27.6795,27.9049,27.6628,27.8882,2701800.0
2013-05-02 10:30:00,33.4,33.43,33.34,33.41,1469300.0,27.8798,27.9049,27.8298,27.8882,1469300.0
2013-05-02 11:00:00,33.41,33.53,33.39,33.52,1844100.0,27.8882,27.9883,27.8715,27.98,1844100.0
2013-05-02 11:30:00,33.52,33.58,33.46,33.54,1408600.0,27.98,28.0301,27.9299,27.9967,1408600.0
2013-05-02 12:00:00,33.54,33.6,33.49,33.51,1494800.0,27.9967,28.0468,27.955,27.9717,1494800.0
2013-05-02 12:30:00,33.51,33.6,33.5,33.57,674300.0,27.9717,28.0468,27.9633,28.0217,674300.0
2013-05-02 13:00:00,33.57,33.69,33.55,33.67,1350700.0,28.0217,28.1219,28.005,28.1052,1350700.0
2013-05-02 13:30:00,33.67,33.71,33.65,33.7,913200.0,28.1052,28.1386,28.0885,28.1303,913200.0
2013-05-02 14:00:00,33.7,33.7,33.62,33.64,1699800.0,28.1303,28.1303,28.0635,28.0802,1699800.0
2013-05-02 14:30:00,33.64,33.7,33.61,33.68,855300.0,28.0802,28.1303,28.0551,28.1136,855300.0
2013-05-02 15:00:00,33.68,33.76,33.66,33.75,1396100.0,28.1136,28.1803,28.0969,28.172,1396100.0
2013-05-02 15:30:00,33.75,33.78,33.69,33.7,2778900.0,28.172,28.197,28.1219,28.1303,2778900.0
2013-05-03 09:30:00,33.91,33.95,33.56,33.66,4163700.0,28.3055,28.3389,28.0134,28.0969,4163700.0
2013-05-03 10:00:00,33.65,33.68,33.48,33.56,2440000.0,28.0885,28.1136,27.9466,28.0134,2440000.0
2013-05-03 10:30:00,33.57,33.57,33.47,33.55,1539500.0,28.0217,28.0217,27.9383,28.005,1539500.0
2013-05-03 11:00:00,33.55,33.68,33.53,33.65,1027200.0,28.005,28.1136,27.9883,28.0885,1027200.0
2013-05-03 11:30:00,33.65,33.7,33.63,33.65,788200.0,28.0885,28.1303,28.0718,28.0885,788200.0
2013-05-03 12:00:00,33.65,33.65,33.57,33.58,690500.0,28.0885,28.0885,28.0217,28.0301,690500.0
2013-05-03 12:30:00,33.59,33.59,33.5,33.58,1021100.0,28.0384,28.0384,27.9633,28.0301,1021100.0
2013-05-03 13:00:00,33.58,33.69,33.58,33.6,608800.0,28.0301,28.1219,28.0301,28.0468,608800.0
2013-05-03 13:30:00,33.6,33.62,33.58,33.58,672500.0,28.0468,28.0635,28.0301,28.0301,672500.0
2013-05-03 14:00:00,33.58,33.61,33.54,33.56,742900.0,28.0301,28.0551,27.9967,28.0134,742900.0
2013-05-03 14:30:00,33.55,33.56,33.38,33.39,1879900.0,28.005,28.0134,27.8631,27.8715,1879900.0
2013-05-03 15:00:00,33.4,33.41,33.28,33.37,1815600.0,27.8798,27.8882,27.7797,27.8548,1815600.0
2013-05-03 15:30:00,33.37,33.45,33.36,33.38,3107200.0,27.8548,27.9216,27.8464,27.8631,3107200.0
2013-05-06 09:30:00,33.4,33.48,33.29,33.33,1633200.0,27.8798,27.9466,27.788,27.8214,1633200.0
2013-05-06 10:00:00,33.34,33.38,33.23,33.24,1420600.0,27.8298,27.8631,27.7379,27.7463,1420600.0
2013-05-06 10:30:00,33.23,33.32,33.09,33.1,2011500.0,27.7379,27.8131,27.6211,27.6294,2011500.0
2013-05-06 11:00:00,33.09,33.15,33.08,33.13,1079300.0,27.6211,27.6712,27.6127,27.6545,1079300.0
2013-05-06 11:30:00,33.13,33.23,33.08,33.23,849800.0,27.6545,27.7379,27.6127,27.7379,849800.0
2013-05-06 12:00:00,33.23,33.28,33.2,33.2,536500.0,27.7379,27.7797,27.7129,27.7129,536500.0
2013-05-06 12:30:00,33.2,33.27,33.16,33.27,1270600.0,27.7129,27.7713,27.6795,27.7713,1270600.0
2013-05-06 13:00:00,33.27,33.37,33.27,33.34,777100.0,27.7713,27.8548,27.7713,27.8298,777100.0
2013-05-06 13:30:00,33.33,33.41,33.33,33.39,584700.0,27.8214,27.8882,27.8214,27.8715,584700.0
2013-05-06 14:00:00,33.39,33.39,33.34,33.34,506800.0,27.8715,27.8715,27.8298,27.8298,506800.0
2013-05-06 14:30:00,33.34,33.35,33.32,33.32,616200.0,27.8298,27.8381,27.8131,27.8131,616200.0
2013-05-06 15:00:00,33.33,33.44,33.32,33.44,1069500.0,27.8214,27.9132,27.8131,27.9132,1069500.0
2013-05-06 15:30:00,33.44,33.51,33.39,33.51,2738000.0,27.9132,27.9717,27.8715,27.9717,2738000.0
2013-05-07 09:30:00,33.5,33.79,33.38,33.72,2273900.0,27.9633,28.2054,27.8631,28.1469,2273900.0
2013-05-07 10:00:00,33.71,33.73,33.25,33.42,2363500.0,28.1386,28.1553,27.7546,27.8965,2363500.0
2013-05-07 10:30:00,33.41,33.45,33.24,33.24,1123600.0,27.8882,27.9216,27.7463,27.7463,1123600.0
2013-05-07 11:00:00,33.24,33.37,33.24,33.35,1160600.0,27.7463,27.8548,27.7463,27.8381,1160600.0
2013-05-07 11:30:00,33.35,33.36,33.24,33.27,591300.0,27.8381,27.8464,27.7463,27.7713,591300.0
2013-05-07 12:00:00,33.27,33.33,33.24,33.24,549200.0,27.7713,27.8214,27.7463,27.7463,549200.0
2013-05-07 12:30:00,33.24,33.33,33.19,33.29,897000.0,27.7463,27.8214,27.7045,27.788,897000.0
2013-05-07 13:00:00,33.29,33.29,33.21,33.24,838800.0,27.788,27.788,27.7212,27.7463,838800.0
2013-05-07 13:30:00,33.24,33.3,33.24,33.26,871800.0,27.7463,27.7964,27.7463,27.763,871800.0
2013-05-07 14:00:00,33.26,33.35,33.26,33.33,796600.0,27.763,27.8381,27.763,27.8214,796600.0
2013-05-07 14:30:00,33.33,33.37,33.27,33.37,756900.0,27.8214,27.8548,27.7713,27.8548,756900.0
2013-05-07 15:00:00,33.37,33.38,33.28,33.28,1482600.0,27.8548,27.8631,27.7797,27.7797,1482600.0
2013-05-07 15:30:00,33.28,33.31,33.21,33.26,2700300.0,27.7797,27.8047,27.7212,27.763,2700300.0
2013-05-08 09:30:00,33.09,33.57,33.09,33.49,2893100.0,27.6211,28.0217,27.6211,27.955,2893100.0
2013-05-08 10:00:00,33.49,33.5,33.43,33.45,1660200.0,27.955,27.9633,27.9049,27.9216,1660200.0
2013-05-08 10:30:00,33.44,33.45,33.3,33.3,1422800.0,27.9132,27.9216,27.7964,27.7964,1422800.0
2013-05-08 11:00:00,33.3,33.31,33.24,33.24,1242200.0,27.7964,27.8047,27.7463,27.7463,1242200.0
2013-05-08 11:30:00,33.24,33.28,33.2,33.24,1403800.0,27.7463,27.7797,27.7129,27.7463,1403800.0
2013-05-08 12:00:00,33.25,33.3,33.23,33.26,1490500.0,27.7546,27.7964,27.7379,27.763,1490500.0
2013-05-08 12:30:00,33.26,33.28,33.22,33.23,799200.0,27.763,27.7797,27.7296,27.7379,799200.0
2013-05-08 13:00:00,33.22,33.34,33.22,33.33,1343900.0,27.7296,27.8298,27.7296,27.8214,1343900.0
2013-05-08 13:30:00,33.32,33.43,33.32,33.34,1136900.0,27.8131,27.9049,27.8131,27.8298,1136900.0
2013-05-08 14:00:00,33.34,33.34,33.3,33.31,1329700.0,27.8298,27.8298,27.7964,27.8047,1329700.0
2013-05-08 14:30:00,33.3,33.44,33.25,33.44,1686700.0,27.7964,27.9132,27.7546,27.9132,1686700.0
2013-05-08 15:00:00,33.44,33.51,33.39,33.45,1465900.0,27.9132,27.9717,27.8715,27.9216,1465900.0
2013-05-08 15:30:00,33.45,33.51,33.42,33.45,1692700.0,27.9216,27.9717,27.8965,27.9216,1692700.0
2013-05-09 09:30:00,33.3,33.52,33.28,33.52,1304900.0,27.7964,27.98,27.7797,27.98,1304900.0
2013-05-09 10:00:00,33.52,33.54,33.47,33.5,1200100.0,27.98,27.9967,27.9383,27.9633,1200100.0
2013-05-09 10:30:00,33.49,33.55,33.49,33.52,1527500.0,27.955,28.005,27.955,27.98,1527500.0
2013-05-09 11:00:00,33.52,33.68,33.51,33.67,1445500.0,27.98,28.1136,27.9717,28.1052,1445500.0
2013-05-09 11:30:00,33.67,33.68,33.62,33.65,711500.0,28.1052,28.1136,28.0635,28.0885,711500.0
2013-05-09 12:00:00,33.64,33.66,33.57,33.58,641000.0,28.0802,28.0969,28.0217,28.0301,641000.0
2013-05-09 12:30:00,33.58,33.73,33.58,33.73,1024700.0,28.0301,28.1553,28.0301,28.1553,1024700.0
2013-05-09 13:00:00,33.73,33.86,33.71,33.85,1206900.0,28.1553,28.2638,28.1386,28.2555,1206900.0
2013-05-09 13:30:00,33.85,34.0,33.85,34.0,1693500.0,28.2555,28.3807,28.2555,28.3807,1693500.0
2013-05-09 14:00:00,33.99,34.0,33.88,33.93,924000.0,28.3723,28.3807,28.2805,28.3222,924000.0
2013-05-09 14:30:00,33.93,33.93,33.74,33.75,1086900.0,28.3222,28.3222,28.1636,28.172,1086900.0
2013-05-09 15:00:00,33.75,33.79,33.69,33.73,1535700.0,28.172,28.2054,28.1219,28.1553,1535700.0
2013-05-09 15:30:00,33.73,33.79,33.67,33.71,2915200.0,28.1553,28.2054,28.1052,28.1386,2915200.0
2013-05-10 09:30:00,33.79,33.93,33.68,33.8,2184400.0,28.2054,28.3222,28.1136,28.2137,2184400.0
2013-05-10 10:00:00,33.8,33.97,33.76,33.96,1876700.0,28.2137,28.3556,28.1803,28.3473,1876700.0
2013-05-10 10:30:00,33.97,34.03,33.83,33.88,2085900.0,28.3556,28.4057,28.2388,28.2805,2085900.0
2013-05-10 11:00:00,33.87,33.89,33.74,33.8,840800.0,28.2722,28.2888,28.1636,28.2137,840800.0
2013-05-10 11:30:00,33.81,33.86,33.67,33.68,1520000.0,28.2221,28.2638,28.1052,28.1136,1520000.0
2013-05-10 12:00:00,33.68,33.75,33.65,33.73,1360500.0,28.1136,28.172,28.0885,28.1553,1360500.0
2013-05-10 12:30:00,33.74,33.77,33.71,33.73,811300.0,28.1636,28.1887,28.1386,28.1553,811300.0
2013-05-10 13:00:00,33.74,33.84,33.72,33.84,605700.0,28.1636,28.2471,28.1469,28.2471,605700.0
2013-05-10 13:30:00,33.84,33.9,33.82,33.89,539700.0,28.2471,28.2972,28.2304,28.2888,539700.0
2013-05-10 14:00:00,33.89,34.0,33.89,33.98,549900.0,28.2888,28.3807,28.2888,28.364,549900.0
2013-05-10 14:30:00,33.99,34.0,33.95,33.95,607100.0,28.3723,28.3807,28.3389,28.3389,607100.0
2013-05-10 15:00:00,33.95,34.0,33.91,33.96,766400.0,28.3389,28.3807,28.3055,28.3473,766400.0
2013-05-10 15:30:00,33.97,34.02,33.93,34.0,2147900.0,28.3556,28.3974,28.3222,28.3807,2147900.0
2013-05-13 09:30:00,33.95,33.98,33.72,33.72,1999200.0,28.3389,28.364,28.1469,28.1469,1999200.0
2013-05-13 10:00:00,33.72,33.89,33.66,33.8,1035200.0,28.1469,28.2888,28.0969,28.2137,1035200.0
2013-05-13 10:30:00,33.8,33.86,33.72,33.73,919500.0,28.2137,28.2638,28.1469,28.1553,919500.0
2013-05-13 11:00:00,33.74,33.84,33.72,33.84,610400.0,28.1636,28.2471,28.1469,28.2471,610400.0
2013-05-13 11:30:00,33.83,33.98,33.83,33.94,477400.0,28.2388,28.364,28.2388,28.3306,477400.0
2013-05-13 12:00:00,33.94,34.0,33.93,33.98,497900.0,28.3306,28.3807,28.3222,28.364,497900.0
2013-05-13 12:30:00,33.98,34.0,33.88,33.89,513800.0,28.364,28.3807,28.2805,28.2888,513800.0
2013-05-13 13:00:00,33.89,33.91,33.8,33.82,573800.0,28.2888,28.3055,28.2137,28.2304,573800.0
2013-05-13 13:30:00,33.82,33.84,33.77,33.78,607300.0,28.2304,28.2471,28.1887,28.197,607300.0
2013-05-13 14:00:00,33.78,33.82,33.74,33.77,664900.0,28.197,28.2304,28.1636,28.1887,664900.0
2013-05-13 14:30:00,33.76,33.82,33.75,33.81,537500.0,28.1803,28.2304,28.172,28.2221,537500.0
2013-05-13 15:00:00,33.82,33.82,33.72,33.73,1042100.0,28.2304,28.2304,28.1469,28.1553,1042100.0
2013-05-13 15:30:00,33.73,33.83,33.72,33.79,1540700.0,28.1553,28.2388,28.1469,28.2054,1540700.0
2013-05-14 09:30:00,33.65,33.93,33.65,33.89,1499700.0,28.0885,28.3222,28.0885,28.2888,1499700.0
2013-05-14 10:00:00,33.89,34.04,33.86,34.04,1166100.0,28.2888,28.4141,28.2638,28.4141,1166100.0
2013-05-14 10:30:00,34.04,34.19,34.02,34.18,1180600.0,28.4141,28.5393,28.3974,28.5309,1180600.0
2013-05-14 11:00:00,34.19,34.25,34.13,34.23,1201600.0,28.5393,28.5894,28.4892,28.5727,1201600.0
2013-05-14 11:30:00,34.23,34.25,34.02,34.04,991700.0,28.5727,28.5894,28.3974,28.4141,991700.0
2013-05-14 12:00:00,34.04,34.13,34.02,34.03,747300.0,28.4141,28.4892,28.3974,28.4057,747300.0
2013-05-14 12:30:00,34.03,34.06,33.95,33.96,923400.0,28.4057,28.4308,28.3389,28.3473,923400.0
2013-05-14 13:00:00,33.97,34.09,33.96,33.97,722700.0,28.3556,28.4558,28.3473,28.3556,722700.0
2013-05-14 13:30:00,33.98,34.07,33.88,33.93,1095600.0,28.364,28.4391,28.2805,28.3222,1095600.0
2013-05-14 14:00:00,33.93,33.96,33.74,33.74,1790000.0,28.3222,28.3473,28.1636,28.1636,1790000.0
2013-05-14 14:30:00,33.75,33.82,33.7,33.7,1568000.0,28.172,28.2304,28.1303,28.1303,1568000.0
2013-05-14 15:00:00,33.7,33.77,33.55,33.62,3038300.0,28.1303,28.1887,28.005,28.0635,3038300.0
2013-05-14 15:30:00,33.63,33.75,33.59,33.67,4311800.0,28.0718,28.172,28.0384,28.1052,4311800.0
2013-05-15 09:30:00,33.75,34.02,33.71,33.91,1951900.0,28.172,28.3974,28.1386,28.3055,1951900.0
2013-05-15 10:00:00,33.91,34.04,33.9,33.98,1289700.0,28.3055,28.4141,28.2972,28.364,1289700.0
2013-05-15 10:30:00,33.98,34.05,33.95,33.99,1325300.0,28.364,28.4224,28.3389,28.3723,1325300.0
2013-05-15 11:00:00,34.0,34.09,33.99,34.01,1218700.0,28.3807,28.4558,28.3723,28.389,1218700.0
2013-05-15 11:30:00,34.01,34.07,34.0,34.04,1019800.0,28.389,28.4391,28.3807,28.4141,1019800.0
2013-05-15 12:00:00,34.03,34.05,33.97,34.0,738200.0,28.4057,28.4224,28.3556,28.3807,738200.0
2013-05-15 12:30:00,34.0,34.06,33.97,33.99,965300.0,28.3807,28.4308,28.3556,28.3723,965300.0
2013-05-15 13:00:00,33.99,34.0,33.77,33.82,1242500.0,28.3723,28.3807,28.1887,28.2304,1242500.0
2013-05-15 13:30:00,33.82,33.92,33.82,33.88,911200.0,28.2304,28.3139,28.2304,28.2805,911200.0
2013-05-15 14:00:00,33.88,33.9,33.83,33.87,878900.0,28.2805,28.2972,28.2388,28.2722,878900.0
2013-05-15 14:30:00,33.87,33.92,33.84,33.9,1224800.0,28.2722,28.3139,28.2471,28.2972,1224800.0
2013-05-15 15:00:00,33.9,33.93,33.82,33.9,1318400.0,28.2972,28.3222,28.2304,28.2972,1318400.0
2013-05-15 15:30:00,33.9,34.01,33.88,33.97,1916600.0,28.2972,28.389,28.2805,28.3556,1916600.0
2013-05-16 09:30:00,34.09,34.61,34.09,34.45,4890000.0,28.4558,28.8899,28.4558,28.7563,4890000.0
2013-05-16 10:00:00,34.44,34.56,34.32,34.55,2368500.0,28.7479,28.8481,28.6478,28.8398,2368500.0
2013-05-16 10:30:00,34.56,34.6,34.53,34.55,1758600.0,28.8481,28.8815,28.8231,28.8398,1758600.0
2013-05-16 11:00:00,34.54,34.56,34.4,34.44,1683400.0,28.8314,28.8481,28.7146,28.7479,1683400.0
2013-05-16 11:30:00,34.44,34.47,34.39,34.41,1033800.0,28.7479,28.773,28.7062,28.7229,1033800.0
2013-05-16 12:00:00,34.41,34.5,34.4,34.48,843600.0,28.7229,28.798,28.7146,28.7813,843600.0
2013-05-16 12:30:00,34.48,34.51,34.23,34.25,1482400.0,28.7813,28.8064,28.5727,28.5894,1482400.0
2013-05-16 13:00:00,34.25,34.48,34.24,34.47,871700.0,28.5894,28.7813,28.581,28.773,871700.0
2013-05-16 13:30:00,34.47,34.48,34.35,34.36,824300.0,28.773,28.7813,28.6728,28.6812,824300.0
2013-05-16 14:00:00,34.36,34.55,34.36,34.53,992200.0,28.6812,28.8398,28.6812,28.8231,992200.0
2013-05-16 14:30:00,34.53,34.54,34.43,34.43,1074900.0,28.8231,28.8314,28.7396,28.7396,1074900.0
2013-05-16 15:00:00,34.43,34.52,34.4,34.45,1885000.0,28.7396,28.8147,28.7146,28.7563,1885000.0
2013-05-16 15:30:00,34.45,34.46,34.3,34.36,3656100.0,28.7563,28.7646,28.6311,28.6812,3656100.0
2013-05-17 09:30:00,34.61,34.7,34.44,34.49,4945100.0,28.8899,28.965,28.7479,28.7897,4945100.0
2013-05-17 10:00:00,34.49,34.56,34.49,34.53,1010600.0,28.7897,28.8481,28.7897,28.8231,1010600.0
2013-05-17 10:30:00,34.54,34.65,34.48,34.65,1198100.0,28.8314,28.9232,28.7813,28.9232,1198100.0
2013-05-17 11:00:00,34.65,34.75,34.6,34.74,1540600.0,28.9232,29.0067,28.8815,28.9984,1540600.0
2013-05-17 11:30:00,34.74,34.87,34.72,34.87,1278900.0,28.9984,29.1069,28.9817,29.1069,1278900.0
2013-05-17 12:00:00,34.87,34.92,34.83,34.9,1353600.0,29.1069,29.1486,29.0735,29.1319,1353600.0
2013-05-17 12:30:00,34.89,34.9,34.83,34.89,1094500.0,29.1236,29.1319,29.0735,29.1236,1094500.0
2013-05-17 13:00:00,34.88,34.89,34.77,34.8,1340500.0,29.1152,29.1236,29.0234,29.0485,1340500.0
2013-05-17 13:30:00,34.8,34.81,34.7,34.73,838700.0,29.0485,29.0568,28.965,28.99,838700.0
2013-05-17 14:00:00,34.74,34.76,34.64,34.73,1190400.0,28.9984,29.0151,28.9149,28.99,1190400.0
2013-05-17 14:30:00,34.73,34.82,34.73,34.82,1355200.0,28.99,29.0651,28.99,29.0651,1355200.0
2013-05-17 15:00:00,34.82,34.95,34.77,34.93,1773000.0,29.0651,29.1737,29.0234,29.157,1773000.0
2013-05-17 15:30:00,34.93,35.02,34.81,35.01,3996500.0,29.157,29.2321,29.0568,29.2237,3996500.0
2013-05-20 09:30:00,34.81,34.92,34.56,34.65,2463900.0,29.0568,29.1486,28.8481,28.9232,2463900.0
2013-05-20 10:00:00,34.65,34.82,34.65,34.82,1912600.0,28.9232,29.0651,28.9232,29.0651,1912600.0
2013-05-20 10:30:00,34.82,34.91,34.79,34.82,1150700.0,29.0651,29.1403,29.0401,29.0651,1150700.0
2013-05-20 11:00:00,34.83,35.03,34.83,34.99,1222100.0,29.0735,29.2404,29.0735,29.207,1222100.0
2013-05-20 11:30:00,35.0,35.03,34.96,34.98,793100.0,29.2154,29.2404,29.182,29.1987,793100.0
2013-05-20 12:00:00,34.98,35.01,34.92,34.93,598100.0,29.1987,29.2237,29.1486,29.157,598100.0
2013-05-20 12:30:00,34.93,34.95,34.86,34.91,618900.0,29.157,29.1737,29.0985,29.1403,618900.0
2013-05-20 13:00:00,34.91,34.96,34.79,34.84,796600.0,29.1403,29.182,29.0401,29.0818,796600.0
2013-05-20 13:30:00,34.84,34.9,34.78,34.8,817100.0,29.0818,29.1319,29.0318,29.0485,817100.0
2013-05-20 14:00:00,34.81,34.9,34.69,34.89,1132300.0,29.0568,29.1319,28.9566,29.1236,1132300.0
2013-05-20 14:30:00,34.9,34.92,34.77,34.85,673700.0,29.1319,29.1486,29.0234,29.0902,673700.0
2013-05-20 15:00:00,34.85,34.94,34.85,34.92,873800.0,29.0902,29.1653,29.0902,29.1486,873800.0
2013-05-20 15:30:00,34.91,34.92,34.83,34.91,2820500.0,29.1403,29.1486,29.0735,29.1403,2820500.0
2013-05-21 09:30:00,34.9,35.21,34.9,35.17,1780500.0,29.1319,29.3907,29.1319,29.3573,1780500.0
2013-05-21 10:00:00,35.17,35.18,35.02,35.07,1968800.0,29.3573,29.3656,29.2321,29.2738,1968800.0
2013-05-21 10:30:00,35.08,35.11,34.98,35.1,964100.0,29.2822,29.3072,29.1987,29.2989,964100.0
2013-05-21 11:00:00,35.1,35.24,35.08,35.23,1474000.0,29.2989,29.4157,29.2822,29.4074,1474000.0
2013-05-21 11:30:00,35.23,35.3,35.2,35.26,1202200.0,29.4074,29.4658,29.3823,29.4324,1202200.0
2013-05-21 12:00:00,35.27,35.32,35.24,35.3,1576900.0,29.4408,29.4825,29.4157,29.4658,1576900.0
2013-05-21 12:30:00,35.3,35.31,35.21,35.21,713500.0,29.4658,29.4742,29.3907,29.3907,713500.0
2013-05-21 13:00:00,35.21,35.3,35.21,35.26,1195900.0,29.3907,29.4658,29.3907,29.4324,1195900.0
2013-05-21 13:30:00,35.25,35.27,35.18,35.22,840900.0,29.4241,29.4408,29.3656,29.399,840900.0
2013-05-21 14:00:00,35.21,35.25,35.19,35.21,880100.0,29.3907,29.4241,29.374,29.3907,880100.0
2013-05-21 14:30:00,35.21,35.27,35.17,35.25,1269100.0,29.3907,29.4408,29.3573,29.4241,1269100.0
2013-05-21 15:00:00,35.25,35.26,35.18,35.19,1104800.0,29.4241,29.4324,29.3656,29.374,1104800.0
2013-05-21 15:30:00,35.19,35.23,35.09,35.1,2707100.0,29.374,29.4074,29.2905,29.2989,2707100.0
2013-05-22 09:30:00,35.07,35.15,34.2,34.5,4518900.0,29.2738,29.3406,28.5476,28.798,4518900.0
2013-05-22 10:00:00,34.51,34.89,34.5,34.81,3006500.0,28.8064,29.1236,28.798,29.0568,3006500.0
2013-05-22 10:30:00,34.8,34.83,34.43,34.43,2325000.0,29.0485,29.0735,28.7396,28.7396,2325000.0
2013-05-22 11:00:00,34.44,34.5,34.34,34.42,2222000.0,28.7479,28.798,28.6645,28.7313,2222000.0
2013-05-22 11:30:00,34.44,34.57,34.42,34.52,1486300.0,28.7479,28.8565,28.7313,28.8147,1486300.0
2013-05-22 12:00:00,34.52,34.67,34.52,34.57,1044900.0,28.8147,28.9399,28.8147,28.8565,1044900.0
2013-05-22 12:30:00,34.58,34.62,34.5,34.54,1236200.0,28.8648,28.8982,28.798,28.8314,1236200.0
2013-05-22 13:00:00,34.54,34.55,34.39,34.4,1571200.0,28.8314,28.8398,28.7062,28.7146,1571200.0
2013-05-22 13:30:00,34.39,34.43,34.17,34.29,2366900.0,28.7062,28.7396,28.5226,28.6227,2366900.0
2013-05-22 14:00:00,34.28,34.33,34.07,34.16,2403600.0,28.6144,28.6561,28.4391,28.5142,2403600.0
2013-05-22 14:30:00,34.16,34.27,34.08,34.2,1686500.0,28.5142,28.606,28.4474,28.5476,1686500.0
2013-05-22 15:00:00,34.2,34.2,33.99,34.0,2352200.0,28.5476,28.5476,28.3723,28.3807,2352200.0
2013-05-22 15:30:00,33.99,34.12,33.92,34.12,5050100.0,28.3723,28.4808,28.3139,28.4808,5050100.0
2013-05-23 09:30:00,33.94,34.23,33.86,34.17,3510200.0,28.3306,28.5727,28.2638,28.5226,3510200.0
2013-05-23 10:00:00,34.18,34.28,34.08,34.15,3044100.0,28.5309,28.6144,28.4474,28.5059,3044100.0
2013-05-23 10:30:00,34.15,34.27,34.11,34.14,1304900.0,28.5059,28.606,28.4725,28.4975,1304900.0
2013-05-23 11:00:00,34.15,34.32,34.13,34.25,971700.0,28.5059,28.6478,28.4892,28.5894,971700.0
2013-05-23 11:30:00,34.25,34.37,34.24,34.33,810800.0,28.5894,28.6895,28.581,28.6561,810800.0
2013-05-23 12:00:00,34.34,34.39,34.26,34.27,1005800.0,28.6645,28.7062,28.5977,28.606,1005800.0
2013-05-23 12:30:00,34.26,34.27,34.14,34.23,1067000.0,28.5977,28.606,28.4975,28.5727,1067000.0
2013-05-23 13:00:00,34.22,34.26,34.2,34.2,569200.0,28.5643,28.5977,28.5476,28.5476,569200.0
2013-05-23 13:30:00,34.2,34.29,34.2,34.28,736800.0,28.5476,28.6227,28.5476,28.6144,736800.0
2013-05-23 14:00:00,34.27,34.36,34.25,34.31,819400.0,28.606,28.6812,28.5894,28.6394,819400.0
2013-05-23 14:30:00,34.31,34.41,34.3,34.34,1141400.0,28.6394,28.7229,28.6311,28.6645,1141400.0
2013-05-23 15:00:00,34.34,34.36,34.22,34.26,1395400.0,28.6645,28.6812,28.5643,28.5977,1395400.0
2013-05-23 15:30:00,34.26,34.32,34.21,34.24,2319700.0,28.5977,28.6478,28.556,28.581,2319700.0
2013-05-24 09:30:00,33.69,33.97,33.55,33.59,3649100.0,28.1219,28.3556,28.005,28.0384,3649100.0
2013-05-24 10:00:00,33.58,33.63,33.42,33.5,2522900.0,28.0301,28.0718,27.8965,27.9633,2522900.0
2013-05-24 10:30:00,33.5,33.65,33.5,33.65,1706100.0,27.9633,28.0885,27.9633,28.0885,1706100.0
2013-05-24 11:00:00,33.65,33.75,33.61,33.67,1201200.0,28.0885,28.172,28.0551,28.1052,1201200.0
2013-05-24 11:30:00,33.67,33.83,33.65,33.8,1603500.0,28.1052,28.2388,28.0885,28.2137,1603500.0
2013-05-24 12:00:00,33.81,33.94,33.77,33.93,1332800.0,28.2221,28.3306,28.1887,28.3222,1332800.0
2013-05-24 12:30:00,33.92,34.0,33.88,34.0,1488300.0,28.3139,28.3807,28.2805,28.3807,1488300.0
2013-05-24 13:00:00,34.0,34.08,33.98,34.06,803100.0,28.3807,28.4474,28.364,28.4308,803100.0
2013-05-24 13:30:00,34.07,34.11,34.0,34.06,714000.0,28.4391,28.4725,28.3807,28.4308,714000.0
2013-05-24 14:00:00,34.07,34.14,34.04,34.07,827100.0,28.4391,28.4975,28.4141,28.4391,827100.0
2013-05-24 14:30:00,34.06,34.07,33.96,33.99,1156400.0,28.4308,28.4391,28.3473,28.3723,1156400.0
2013-05-24 15:00:00,33.99,34.01,33.93,33.95,1209700.0,28.3723,28.389,28.3222,28.3389,1209700.0
2013-05-24 15:30:00,33.95,34.06,33.9,34.06,2258600.0,28.3389,28.4308,28.2972,28.4308,2258600.0
2013-05-28 09:30:00,34.67,34.78,34.45,34.62,2914100.0,28.9399,29.0318,28.7563,28.8982,2914100.0
2013-05-28 10:00:00,34.64,34.72,34.61,34.69,1910300.0,28.9149,28.9817,28.8899,28.9566,1910300.0
2013-05-28 10:30:00,34.68,34.69,34.57,34.61,1240200.0,28.9483,28.9566,28.8565,28.8899,1240200.0
2013-05-28 11:00:00,34.62,34.66,34.55,34.65,919000.0,28.8982,28.9316,28.8398,28.9232,919000.0
2013-05-28 11:30:00,34.65,34.66,34.55,34.56,1252600.0,28.9232,28.9316,28.8398,28.8481,1252600.0
2013-05-28 12:00:00,34.56,34.63,34.54,34.58,638000.0,28.8481,28.9065,28.8314,28.8648,638000.0
2013-05-28 12:30:00,34.57,34.58,34.51,34.53,653100.0,28.8565,28.8648,28.8064,28.8231,653100.0
2013-05-28 13:00:00,34.53,34.58,34.47,34.48,549500.0,28.8231,28.8648,28.773,28.7813,549500.0
2013-05-28 13:30:00,34.49,34.5,34.28,34.31,913900.0,28.7897,28.798,28.6144,28.6394,913900.0
2013-05-28 14:00:00,34.3,34.53,34.26,34.52,1044100.0,28.6311,28.8231,28.5977,28.8147,1044100.0
2013-05-28 14:30:00,34.52,34.57,34.44,34.51,1125400.0,28.8147,28.8565,28.7479,28.8064,1125400.0
2013-05-28 15:00:00,34.52,34.65,34.52,34.65,1111000.0,28.8147,28.9232,28.8147,28.9232,1111000.0
2013-05-28 15:30:00,34.64,34.73,34.52,34.53,2707300.0,28.9149,28.99,28.8147,28.8231,2707300.0
2013-05-29 09:30:00,34.4,34.53,34.15,34.16,1643400.0,28.7146,28.8231,28.5059,28.5142,1643400.0
2013-05-29 10:00:00,34.16,34.29,34.14,34.2,1506700.0,28.5142,28.6227,28.4975,28.5476,1506700.0
2013-05-29 10:30:00,34.2,34.23,34.13,34.16,1460700.0,28.5476,28.5727,28.4892,28.5142,1460700.0
2013-05-29 11:00:00,34.15,34.26,34.12,34.23,1082500.0,28.5059,28.5977,28.4808,28.5727,1082500.0
2013-05-29 11:30:00,34.23,34.26,34.17,34.24,651600.0,28.5727,28.5977,28.5226,28.581,651600.0
2013-05-29 12:00:00,34.25,34.3,34.21,34.22,541600.0,28.5894,28.6311,28.556,28.5643,541600.0
2013-05-29 12:30:00,34.22,34.26,34.18,34.21,486500.0,28.5643,28.5977,28.5309,28.556,486500.0
2013-05-29 13:00:00,34.21,34.36,34.19,34.36,583700.0,28.556,28.6812,28.5393,28.6812,583700.0
2013-05-29 13:30:00,34.36,34.52,34.32,34.49,913000.0,28.6812,28.8147,28.6478,28.7897,913000.0
2013-05-29 14:00:00,34.48,34.56,34.45,34.48,954500.0,28.7813,28.8481,28.7563,28.7813,954500.0
2013-05-29 14:30:00,34.47,34.51,34.43,34.43,894300.0,28.773,28.8064,28.7396,28.7396,894300.0
2013-05-29 15:00:00,34.43,34.5,34.38,34.48,976800.0,28.7396,28.798,28.6979,28.7813,976800.0
2013-05-29 15:30:00,34.48,34.52,34.38,34.4,2447500.0,28.7813,28.8147,28.6979,28.7146,2447500.0
2013-05-30 09:30:00,34.44,34.74,34.38,34.66,1491100.0,28.7479,28.9984,28.6979,28.9316,1491100.0
2013-05-30 10:00:00,34.66,34.79,34.65,34.7,1358900.0,28.9316,29.0401,28.9232,28.965,1358900.0
2013-05-30 10:30:00,34.7,34.74,34.64,34.73,1157200.0,28.965,28.9984,28.9149,28.99,1157200.0
2013-05-30 11:00:00,34.72,34.75,34.66,34.68,768800.0,28.9817,29.0067,28.9316,28.9483,768800.0
2013-05-30 11:30:00,34.68,34.72,34.63,34.64,987300.0,28.9483,28.9817,28.9065,28.9149,987300.0
2013-05-30 12:00:00,34.64,34.72,34.63,34.69,1209000.0,28.9149,28.9817,28.9065,28.9566,1209000.0
2013-05-30 12:30:00,34.68,34.73,34.67,34.73,465600.0,28.9483,28.99,28.9399,28.99,465600.0
2013-05-30 13:00:00,34.72,34.74,34.69,34.71,613600.0,28.9817,28.9984,28.9566,28.9733,613600.0
2013-05-30 13:30:00,34.7,34.72,34.57,34.59,1127800.0,28.965,28.9817,28.8565,28.8732,1127800.0
2013-05-30 14:00:00,34.59,34.61,34.55,34.59,1226000.0,28.8732,28.8899,28.8398,28.8732,1226000.0
2013-05-30 14:30:00,34.6,34.62,34.55,34.55,1204700.0,28.8815,28.8982,28.8398,28.8398,1204700.0
2013-05-30 15:00:00,34.55,34.56,34.44,34.44,1542200.0,28.8398,28.8481,28.7479,28.7479,1542200.0
2013-05-30 15:30:00,34.44,34.5,34.34,34.34,3135300.0,28.7479,28.798,28.6645,28.6645,3135300.0
2013-05-31 09:30:00,34.13,34.2,33.82,34.16,2755500.0,28.4892,28.5476,28.2304,28.5142,2755500.0
2013-05-31 10:00:00,34.16,34.3,34.15,34.29,1587500.0,28.5142,28.6311,28.5059,28.6227,1587500.0
2013-05-31 10:30:00,34.3,34.36,34.22,34.26,1603200.0,28.6311,28.6812,28.5643,28.5977,1603200.0
2013-05-31 11:00:00,34.26,34.42,34.25,34.37,1533900.0,28.5977,28.7313,28.5894,28.6895,1533900.0
2013-05-31 11:30:00,34.37,34.46,34.35,34.41,800200.0,28.6895,28.7646,28.6728,28.7229,800200.0
2013-05-31 12:00:00,34.41,34.42,34.23,34.31,905400.0,28.7229,28.7313,28.5727,28.6394,905400.0
2013-05-31 12:30:00,34.31,34.38,34.29,34.36,378300.0,28.6394,28.6979,28.6227,28.6812,378300.0
2013-05-31 13:00:00,34.36,34.43,34.35,34.43,459900.0,28.6812,28.7396,28.6728,28.7396,459900.0
2013-05-31 13:30:00,34.42,34.43,34.31,34.32,541600.0,28.7313,28.7396,28.6394,28.6478,541600.0
2013-05-31 14:00:00,34.33,34.34,34.19,34.26,948900.0,28.6561,28.6645,28.5393,28.5977,948900.0
2013-05-31 14:30:00,34.25,34.26,34.04,34.04,1255200.0,28.5894,28.5977,28.4141,28.4141,1255200.0
2013-05-31 15:00:00,34.05,34.18,34.04,34.1,1115900.0,28.4224,28.5309,28.4141,28.4641,1115900.0
2013-05-31 15:30:00,34.11,34.11,33.75,33.77,4956900.0,28.4725,28.4725,28.172,28.1887,4956900.0
2013-06-03 09:30:00,33.85,34.07,33.73,34.05,3192600.0,28.2555,28.4391,28.1553,28.4224,3192600.0
2013-06-03 10:00:00,34.03,34.16,33.94,34.06,2197500.0,28.4057,28.5142,28.3306,28.4308,2197500.0
2013-06-03 10:30:00,34.05,34.07,33.89,33.96,1474200.0,28.4224,28.4391,28.2888,28.3473,1474200.0
2013-06-03 11:00:00,33.95,33.98,33.86,33.91,1330700.0,28.3389,28.364,28.2638,28.3055,1330700.0
2013-06-03 11:30:00,33.91,33.97,33.87,33.95,834900.0,28.3055,28.3556,28.2722,28.3389,834900.0
2013-06-03 12:00:00,33.94,33.97,33.83,33.94,873300.0,28.3306,28.3556,28.2388,28.3306,873300.0
2013-06-03 12:30:00,33.94,33.97,33.89,33.95,624100.0,28.3306,28.3556,28.2888,28.3389,624100.0
2013-06-03 13:00:00,33.95,34.03,33.93,34.02,485100.0,28.3389,28.4057,28.3222,28.3974,485100.0
2013-06-03 13:30:00,34.02,34.07,33.98,34.05,555800.0,28.3974,28.4391,28.364,28.4224,555800.0
2013-06-03 14:00:00,34.06,34.15,34.04,34.11,780600.0,28.4308,28.5059,28.4141,28.4725,780600.0
2013-06-03 14:30:00,34.1,34.25,34.07,34.23,1316500.0,28.4641,28.5894,28.4391,28.5727,1316500.0
2013-06-03 15:00:00,34.23,34.31,34.21,34.3,1868200.0,28.5727,28.6394,28.556,28.6311,1868200.0
2013-06-03 15:30:00,34.29,34.4,34.27,34.39,2487900.0,28.6227,28.7146,28.606,28.7062,2487900.0
2013-06-04 09:30:00,34.34,34.58,34.26,34.58,2288600.0,28.6645,28.8648,28.5977,28.8648,2288600.0
2013-06-04 10:00:00,34.57,34.74,34.56,34.72,2194900.0,28.8565,28.9984,28.8481,28.9817,2194900.0
2013-06-04 10:30:00,34.72,34.75,34.62,34.63,1577700.0,28.9817,29.0067,28.8982,28.9065,1577700.0
2013-06-04 11:00:00,34.62,34.63,34.51,34.63,1574800.0,28.8982,28.9065,28.8064,28.9065,1574800.0
2013-06-04 11:30:00,34.62,34.66,34.55,34.62,973800.0,28.8982,28.9316,28.8398,28.8982,973800.0
2013-06-04 12:00:00,34.61,34.62,34.38,34.41,1331300.0,28.8899,28.8982,28.6979,28.7229,1331300.0
2013-06-04 12:30:00,34.41,34.43,34.32,34.36,780900.0,28.7229,28.7396,28.6478,28.6812,780900.0
2013-06-04 13:00:00,34.36,34.39,34.18,34.19,973100.0,28.6812,28.7062,28.5309,28.5393,973100.0
2013-06-04 13:30:00,34.19,34.19,34.02,34.1,1309100.0,28.5393,28.5393,28.3974,28.4641,1309100.0
2013-06-04 14:00:00,34.09,34.1,33.95,34.01,1366300.0,28.4558,28.4641,28.3389,28.389,1366300.0
2013-06-04 14:30:00,34.02,34.13,34.0,34.13,1216900.0,28.3974,28.4892,28.3807,28.4892,1216900.0
2013-06-04 15:00:00,34.13,34.2,34.07,34.14,1259300.0,28.4892,28.5476,28.4391,28.4975,1259300.0
2013-06-04 15:30:00,34.14,34.35,34.13,34.17,2405600.0,28.4975,28.6728,28.4892,28.5226,2405600.0
2013-06-05 09:30:00,34.09,34.61,34.0,34.47,3624600.0,28.4558,28.8899,28.3807,28.773,3624600.0
2013-06-05 10:00:00,34.47,34.57,34.35,34.39,2949500.0,28.773,28.8565,28.6728,28.7062,2949500.0
2013-06-05 10:30:00,34.39,34.45,34.22,34.3,1683700.0,28.7062,28.7563,28.5643,28.6311,1683700.0
2013-06-05 11:00:00,34.31,34.31,34.19,34.25,2024500.0,28.6394,28.6394,28.5393,28.5894,2024500.0
2013-06-05 11:30:00,34.24,34.38,34.22,34.27,1123800.0,28.581,28.6979,28.5643,28.606,1123800.0
2013-06-05 12:00:00,34.26,34.37,34.25,34.34,1073700.0,28.5977,28.6895,28.5894,28.6645,1073700.0
2013-06-05 12:30:00,34.34,34.35,34.21,34.25,763700.0,28.6645,28.6728,28.556,28.5894,763700.0
2013-06-05 13:00:00,34.25,34.29,34.21,34.25,760500.0,28.5894,28.6227,28.556,28.5894,760500.0
2013-06-05 13:30:00,34.25,34.27,34.12,34.16,656400.0,28.5894,28.606,28.4808,28.5142,656400.0
2013-06-05 14:00:00,34.16,34.19,34.08,34.11,1095500.0,28.5142,28.5393,28.4474,28.4725,1095500.0
2013-06-05 14:30:00,34.12,34.2,34.07,34.15,1270200.0,28.4808,28.5476,28.4391,28.5059,1270200.0
2013-06-05 15:00:00,34.16,34.21,34.09,34.2,1390500.0,28.5142,28.556,28.4558,28.5476,1390500.0
2013-06-05 15:30:00,34.2,34.27,34.12,34.13,2374300.0,28.5476,28.606,28.4808,28.4892,2374300.0
2013-06-06 09:30:00,33.98,33.98,33.54,33.65,3485100.0,28.364,28.364,27.9967,28.0885,3485100.0
2013-06-06 10:00:00,33.65,33.7,33.36,33.37,2622000.0,28.0885,28.1303,27.8464,27.8548,2622000.0
2013-06-06 10:30:00,33.37,33.37,33.22,33.32,2375400.0,27.8548,27.8548,27.7296,27.8131,2375400.0
2013-06-06 11:00:00,33.32,33.42,33.27,33.35,1889200.0,27.8131,27.8965,27.7713,27.8381,1889200.0
2013-06-06 11:30:00,33.36,33.44,33.3,33.37,1308600.0,27.8464,27.9132,27.7964,27.8548,1308600.0
2013-06-06 12:00:00,33.38,33.4,33.23,33.28,1528600.0,27.8631,27.8798,27.7379,27.7797,1528600.0
2013-06-06 12:30:00,33.28,33.38,33.18,33.19,1506800.0,27.7797,27.8631,27.6962,27.7045,1506800.0
2013-06-06 13:00:00,33.19,33.27,33.13,33.19,1152300.0,27.7045,27.7713,27.6545,27.7045,1152300.0
2013-06-06 13:30:00,33.19,33.24,33.15,33.2,1712200.0,27.7045,27.7463,27.6712,27.7129,1712200.0
2013-06-06 14:00:00,33.21,33.25,33.17,33.23,1766800.0,27.7212,27.7546,27.6878,27.7379,1766800.0
2013-06-06 14:30:00,33.24,33.37,33.2,33.37,1181000.0,27.7463,27.8548,27.7129,27.8548,1181000.0
2013-06-06 15:00:00,33.37,33.39,33.23,33.29,1645500.0,27.8548,27.8715,27.7379,27.788,1645500.0
2013-06-06 15:30:00,33.3,33.37,33.24,33.35,3981800.0,27.7964,27.8548,27.7463,27.8381,3981800.0
2013-06-07 09:30:00,33.56,33.59,33.32,33.53,2281500.0,28.0134,28.0384,27.8131,27.9883,2281500.0
2013-06-07 10:00:00,33.53,33.73,33.51,33.68,1781000.0,27.9883,28.1553,27.9717,28.1136,1781000.0
2013-06-07 10:30:00,33.69,33.8,33.68,33.72,897800.0,28.1219,28.2137,28.1136,28.1469,897800.0
2013-06-07 11:00:00,33.72,33.87,33.72,33.86,1183100.0,28.1469,28.2722,28.1469,28.2638,1183100.0
2013-06-07 11:30:00,33.87,33.96,33.85,33.93,1265500.0,28.2722,28.3473,28.2555,28.3222,1265500.0
2013-06-07 12:00:00,33.93,33.96,33.87,33.9,815600.0,28.3222,28.3473,28.2722,28.2972,815600.0
2013-06-07 12:30:00,33.9,33.98,33.85,33.98,767900.0,28.2972,28.364,28.2555,28.364,767900.0
2013-06-07 13:00:00,33.98,34.03,33.95,33.98,1242200.0,28.364,28.4057,28.3389,28.364,1242200.0
2013-06-07 13:30:00,33.98,34.03,33.98,34.0,656900.0,28.364,28.4057,28.364,28.3807,656900.0
2013-06-07 14:00:00,34.0,34.01,33.92,33.93,942800.0,28.3807,28.389,28.3139,28.3222,942800.0
2013-06-07 14:30:00,33.94,34.01,33.7,33.95,1109300.0,28.3306,28.389,28.1303,28.3389,1109300.0
2013-06-07 15:00:00,33.95,34.01,33.89,33.9,1733300.0,28.3389,28.389,28.2888,28.2972,1733300.0
2013-06-07 15:30:00,33.9,33.96,33.8,33.82,3944000.0,28.2972,28.3473,28.2137,28.2304,3944000.0
2013-06-10 09:30:00,33.98,34.09,33.82,34.03,3032200.0,28.364,28.4558,28.2304,28.4057,3032200.0
2013-06-10 10:00:00,34.03,34.03,33.89,33.95,1770500.0,28.4057,28.4057,28.2888,28.3389,1770500.0
2013-06-10 10:30:00,33.95,34.05,33.93,33.98,1048300.0,28.3389,28.4224,28.3222,28.364,1048300.0
2013-06-10 11:00:00,33.99,34.06,33.98,33.99,1041000.0,28.3723,28.4308,28.364,28.3723,1041000.0
2013-06-10 11:30:00,33.98,34.05,33.97,34.0,1198600.0,28.364,28.4224,28.3556,28.3807,1198600.0
2013-06-10 12:00:00,34.0,34.05,33.97,34.0,758900.0,28.3807,28.4224,28.3556,28.3807,758900.0
2013-06-10 12:30:00,34.0,34.03,33.88,33.93,898300.0,28.3807,28.4057,28.2805,28.3222,898300.0
2013-06-10 13:00:00,33.93,34.01,33.91,33.99,504700.0,28.3222,28.389,28.3055,28.3723,504700.0
2013-06-10 13:30:00,34.0,34.02,33.95,34.01,606600.0,28.3807,28.3974,28.3389,28.389,606600.0
2013-06-10 14:00:00,34.0,34.02,33.92,33.99,795300.0,28.3807,28.3974,28.3139,28.3723,795300.0
2013-06-10 14:30:00,34.0,34.06,33.99,34.06,1128900.0,28.3807,28.4308,28.3723,28.4308,1128900.0
2013-06-10 15:00:00,34.05,34.07,33.98,34.03,1060800.0,28.4224,28.4391,28.364,28.4057,1060800.0
2013-06-10 15:30:00,34.02,34.09,34.0,34.05,1557900.0,28.3974,28.4558,28.3807,28.4224,1557900.0
2013-06-11 09:30:00,33.66,33.84,33.5,33.74,2163000.0,28.0969,28.2471,27.9633,28.1636,2163000.0
2013-06-11 10:00:00,33.74,33.82,33.59,33.75,1616000.0,28.1636,28.2304,28.0384,28.172,1616000.0
2013-06-11 10:30:00,33.75,33.95,33.75,33.93,1047800.0,28.172,28.3389,28.172,28.3222,1047800.0
2013-06-11 11:00:00,33.93,34.14,33.89,34.11,955000.0,28.3222,28.4975,28.2888,28.4725,955000.0
2013-06-11 11:30:00,34.12,34.15,34.07,34.07,769900.0,28.4808,28.5059,28.4391,28.4391,769900.0
2013-06-11 12:00:00,34.06,34.13,34.05,34.08,477400.0,28.4308,28.4892,28.4224,28.4474,477400.0
2013-06-11 12:30:00,34.07,34.1,34.01,34.06,385700.0,28.4391,28.4641,28.389,28.4308,385700.0
2013-06-11 13:00:00,34.07,34.1,33.9,33.92,781200.0,28.4391,28.4641,28.2972,28.3139,781200.0
2013-06-11 13:30:00,33.92,33.94,33.84,33.84,936500.0,28.3139,28.3306,28.2471,28.2471,936500.0
2013-06-11 14:00:00,33.85,33.86,33.78,33.81,791100.0,28.2555,28.2638,28.197,28.2221,791100.0
2013-06-11 14:30:00,33.82,33.84,33.7,33.81,946800.0,28.2304,28.2471,28.1303,28.2221,946800.0
2013-06-11 15:00:00,33.8,33.84,33.69,33.7,1218600.0,28.2137,28.2471,28.1219,28.1303,1218600.0
2013-06-11 15:30:00,33.69,33.71,33.56,33.57,2063600.0,28.1219,28.1386,28.0134,28.0217,2063600.0
2013-06-12 09:30:00,33.83,33.87,33.66,33.73,1453300.0,28.2388,28.2722,28.0969,28.1553,1453300.0
2013-06-12 10:00:00,33.73,33.73,33.53,33.7,1140800.0,28.1553,28.1553,27.9883,28.1303,1140800.0
2013-06-12 10:30:00,33.7,33.77,33.6,33.61,790300.0,28.1303,28.1887,28.0468,28.0551,790300.0
2013-06-12 11:00:00,33.61,33.74,33.6,33.68,599000.0,28.0551,28.1636,28.0468,28.1136,599000.0
2013-06-12 11:30:00,33.68,33.75,33.5,33.54,919800.0,28.1136,28.172,27.9633,27.9967,919800.0
2013-06-12 12:00:00,33.55,33.61,33.51,33.56,557100.0,28.005,28.0551,27.9717,28.0134,557100.0
2013-06-12 12:30:00,33.56,33.69,33.5,33.67,482800.0,28.0134,28.1219,27.9633,28.1052,482800.0
2013-06-12 13:00:00,33.68,33.75,33.64,33.71,479800.0,28.1136,28.172,28.0802,28.1386,479800.0
2013-06-12 13:30:00,33.72,33.75,33.66,33.72,525800.0,28.1469,28.172,28.0969,28.1469,525800.0
2013-06-12 14:00:00,33.72,33.73,33.6,33.63,646900.0,28.1469,28.1553,28.0468,28.0718,646900.0
2013-06-12 14:30:00,33.63,33.65,33.56,33.63,928000.0,28.0718,28.0885,28.0134,28.0718,928000.0
2013-06-12 15:00:00,33.63,33.64,33.51,33.59,1206400.0,28.0718,28.0802,27.9717,28.0384,1206400.0
2013-06-12 15:30:00,33.59,33.67,33.52,33.53,1788000.0,28.0384,28.1052,27.98,27.9883,1788000.0
2013-06-13 09:30:00,33.5,33.69,33.41,33.69,1957700.0,27.9633,28.1219,27.8882,28.1219,1957700.0
2013-06-13 10:00:00,33.68,33.8,33.67,33.71,1871100.0,28.1136,28.2137,28.1052,28.1386,1871100.0
2013-06-13 10:30:00,33.7,33.85,33.7,33.79,684000.0,28.1303,28.2555,28.1303,28.2054,684000.0
2013-06-13 11:00:00,33.78,33.82,33.76,33.81,675500.0,28.197,28.2304,28.1803,28.2221,675500.0
2013-06-13 11:30:00,33.8,33.84,33.72,33.81,510600.0,28.2137,28.2471,28.1469,28.2221,510600.0
2013-06-13 12:00:00,33.81,33.85,33.8,33.82,266700.0,28.2221,28.2555,28.2137,28.2304,266700.0
2013-06-13 12:30:00,33.82,33.94,33.81,33.94,462100.0,28.2304,28.3306,28.2221,28.3306,462100.0
2013-06-13 13:00:00,33.93,33.98,33.9,33.95,617500.0,28.3222,28.364,28.2972,28.3389,617500.0
2013-06-13 13:30:00,33.95,34.02,33.94,33.98,649000.0,28.3389,28.3974,28.3306,28.364,649000.0
2013-06-13 14:00:00,33.98,34.14,33.98,34.09,865100.0,28.364,28.4975,28.364,28.4558,865100.0
2013-06-13 14:30:00,34.1,34.12,34.06,34.1,659900.0,28.4641,28.4808,28.4308,28.4641,659900.0
2013-06-13 15:00:00,34.11,34.19,34.08,34.15,1506200.0,28.4725,28.5393,28.4474,28.5059,1506200.0
2013-06-13 15:30:00,34.15,34.32,33.9,34.23,3334800.0,28.5059,28.6478,28.2972,28.5727,3334800.0
2013-06-14 09:30:00,34.15,34.27,34.04,34.24,1656200.0,28.5059,28.606,28.4141,28.581,1656200.0
2013-06-14 10:00:00,34.24,34.32,34.14,34.16,1142800.0,28.581,28.6478,28.4975,28.5142,1142800.0
2013-06-14 10:30:00,34.16,34.21,33.89,33.9,1358100.0,28.5142,28.556,28.2888,28.2972,1358100.0
2013-06-14 11:00:00,33.9,33.91,33.81,33.82,1482600.0,28.2972,28.3055,28.2221,28.2304,1482600.0
2013-06-14 11:30:00,33.83,33.85,33.72,33.83,985900.0,28.2388,28.2555,28.1469,28.2388,985900.0
2013-06-14 12:00:00,33.83,33.91,33.76,33.89,744700.0,28.2388,28.3055,28.1803,28.2888,744700.0
2013-06-14 12:30:00,33.88,33.91,33.73,33.77,655000.0,28.2805,28.3055,28.1553,28.1887,655000.0
2013-06-14 13:00:00,33.77,33.83,33.71,33.75,793800.0,28.1887,28.2388,28.1386,28.172,793800.0
2013-06-14 13:30:00,33.75,33.78,33.7,33.75,771900.0,28.172,28.197,28.1303,28.172,771900.0
2013-06-14 14:00:00,33.75,33.81,33.7,33.8,746200.0,28.172,28.2221,28.1303,28.2137,746200.0
2013-06-14 14:30:00,33.81,33.82,33.71,33.73,650700.0,28.2221,28.2304,28.1386,28.1553,650700.0
2013-06-14 15:00:00,33.73,33.9,33.72,33.85,914000.0,28.1553,28.2972,28.1469,28.2555,914000.0
2013-06-14 15:30:00,33.86,33.88,33.74,33.76,2513700.0,28.2638,28.2805,28.1636,28.1803,2513700.0
2013-06-17 09:30:00,34.03,34.2,34.0,34.08,2682300.0,28.4057,28.5476,28.3807,28.4474,2682300.0
2013-06-17 10:00:00,34.09,34.25,34.08,34.22,1569300.0,28.4558,28.5894,28.4474,28.5643,1569300.0
2013-06-17 10:30:00,34.23,34.24,34.15,34.22,974300.0,28.5727,28.581,28.5059,28.5643,974300.0
2013-06-17 11:00:00,34.22,34.42,34.21,34.42,930500.0,28.5643,28.7313,28.556,28.7313,930500.0
2013-06-17 11:30:00,34.41,34.43,34.34,34.4,954400.0,28.7229,28.7396,28.6645,28.7146,954400.0
2013-06-17 12:00:00,34.39,34.49,34.38,34.49,614400.0,28.7062,28.7897,28.6979,28.7897,614400.0
2013-06-17 12:30:00,34.48,34.49,34.42,34.48,796600.0,28.7813,28.7897,28.7313,28.7813,796600.0
2013-06-17 13:00:00,34.47,34.51,34.4,34.47,1003000.0,28.773,28.8064,28.7146,28.773,1003000.0
2013-06-17 13:30:00,34.46,34.63,34.46,34.59,1071500.0,28.7646,28.9065,28.7646,28.8732,1071500.0
2013-06-17 14:00:00,34.59,34.6,34.4,34.44,1292700.0,28.8732,28.8815,28.7146,28.7479,1292700.0
2013-06-17 14:30:00,34.43,34.5,34.18,34.23,1489000.0,28.7396,28.798,28.5309,28.5727,1489000.0
2013-06-17 15:00:00,34.23,34.33,34.2,34.26,1357900.0,28.5727,28.6561,28.5476,28.5977,1357900.0
2013-06-17 15:30:00,34.26,34.37,34.1,34.27,3079800.0,28.5977,28.6895,28.4641,28.606,3079800.0
2013-06-18 09:30:00,34.26,34.47,34.21,34.24,2388200.0,28.5977,28.773,28.556,28.581,2388200.0
2013-06-18 10:00:00,34.24,34.5,34.21,34.47,1432500.0,28.581,28.798,28.556,28.773,1432500.0
2013-06-18 10:30:00,34.48,34.54,34.46,34.5,1144600.0,28.7813,28.8314,28.7646,28.798,1144600.0
2013-06-18 11:00:00,34.5,34.56,34.47,34.53,880000.0,28.798,28.8481,28.773,28.8231,880000.0
2013-06-18 11:30:00,34.53,34.59,34.41,34.43,760900.0,28.8231,28.8732,28.7229,28.7396,760900.0
2013-06-18 12:00:00,34.43,34.49,34.36,34.36,1211600.0,28.7396,28.7897,28.6812,28.6812,1211600.0
2013-06-18 12:30:00,34.37,34.49,34.35,34.48,1176000.0,28.6895,28.7897,28.6728,28.7813,1176000.0
2013-06-18 13:00:00,34.48,34.49,34.4,34.43,797400.0,28.7813,28.7897,28.7146,28.7396,797400.0
2013-06-18 13:30:00,34.43,34.45,34.39,34.39,836800.0,28.7396,28.7563,28.7062,28.7062,836800.0
2013-06-18 14:00:00,34.39,34.44,34.35,34.41,1128900.0,28.7062,28.7479,28.6728,28.7229,1128900.0
2013-06-18 14:30:00,34.41,34.49,34.4,34.46,768200.0,28.7229,28.7897,28.7146,28.7646,768200.0
2013-06-18 15:00:00,34.47,34.49,34.42,34.49,1144400.0,28.773,28.7897,28.7313,28.7897,1144400.0
2013-06-18 15:30:00,34.48,34.49,34.38,34.4,2072200.0,28.7813,28.7897,28.6979,28.7146,2072200.0
2013-06-19 09:30:00,34.43,34.53,34.4,34.5,1631900.0,28.7396,28.8231,28.7146,28.798,1631900.0
2013-06-19 10:00:00,34.5,34.56,34.45,34.5,1702800.0,28.798,28.8481,28.7563,28.798,1702800.0
2013-06-19 10:30:00,34.5,34.59,34.48,34.52,685800.0,28.798,28.8732,28.7813,28.8147,685800.0
2013-06-19 11:00:00,34.53,34.55,34.5,34.51,620500.0,28.8231,28.8398,28.798,28.8064,620500.0
2013-06-19 11:30:00,34.51,34.52,34.42,34.42,729400.0,28.8064,28.8147,28.7313,28.7313,729400.0
2013-06-19 12:00:00,34.42,34.46,34.37,34.41,881700.0,28.7313,28.7646,28.6895,28.7229,881700.0
2013-06-19 12:30:00,34.41,34.42,34.29,34.39,871400.0,28.7229,28.7313,28.6227,28.7062,871400.0
2013-06-19 13:00:00,34.4,34.43,34.38,34.43,646000.0,28.7146,28.7396,28.6979,28.7396,646000.0
2013-06-19 13:30:00,34.43,34.47,34.41,34.43,712600.0,28.7396,28.773,28.7229,28.7396,712600.0
2013-06-19 14:00:00,34.44,34.52,34.3,34.48,1952300.0,28.7479,28.8147,28.6311,28.7813,1952300.0
2013-06-19 14:30:00,34.48,34.59,34.16,34.22,2066200.0,28.7813,28.8732,28.5142,28.5643,2066200.0
2013-06-19 15:00:00,34.23,34.39,34.2,34.39,1433100.0,28.5727,28.7062,28.5476,28.7062,1433100.0
2013-06-19 15:30:00,34.39,34.39,34.08,34.09,2151200.0,28.7062,28.7062,28.4474,28.4558,2151200.0
2013-06-20 09:30:00,33.88,34.02,33.76,33.88,2409900.0,28.2805,28.3974,28.1803,28.2805,2409900.0
2013-06-20 10:00:00,33.86,33.96,33.76,33.78,1856300.0,28.2638,28.3473,28.1803,28.197,1856300.0
2013-06-20 10:30:00,33.78,33.87,33.77,33.78,1330300.0,28.197,28.2722,28.1887,28.197,1330300.0
2013-06-20 11:00:00,33.78,33.78,33.5,33.58,1764200.0,28.197,28.197,27.9633,28.0301,1764200.0
2013-06-20 11:30:00,33.58,33.72,33.52,33.63,1373500.0,28.0301,28.1469,27.98,28.0718,1373500.0
2013-06-20 12:00:00,33.63,33.71,33.57,33.66,834700.0,28.0718,28.1386,28.0217,28.0969,834700.0
2013-06-20 12:30:00,33.67,33.73,33.45,33.48,1023000.0,28.1052,28.1553,27.9216,27.9466,1023000.0
2013-06-20 13:00:00,33.48,33.56,33.47,33.54,949000.0,27.9466,28.0134,27.9383,27.9967,949000.0
2013-06-20 13:30:00,33.54,33.56,33.43,33.47,1140300.0,27.9967,28.0134,27.9049,27.9383,1140300.0
2013-06-20 14:00:00,33.47,33.48,33.16,33.17,2228800.0,27.9383,27.9466,27.6795,27.6878,2228800.0
2013-06-20 14:30:00,33.17,33.26,33.1,33.19,2205800.0,27.6878,27.763,27.6294,27.7045,2205800.0
2013-06-20 15:00:00,33.19,33.31,33.12,33.14,2559600.0,27.7045,27.8047,27.6461,27.6628,2559600.0
2013-06-20 15:30:00,33.13,33.37,33.03,33.19,5475000.0,27.6545,27.8548,27.571,27.7045,5475000.0
2013-06-21 09:30:00,30.71,30.84,30.06,30.14,36785600.0,25.6344,25.7429,25.0919,25.1586,36785600.0
2013-06-21 10:00:00,30.13,30.67,30.08,30.6,12880800.0,25.1503,25.601,25.1085,25.5426,12880800.0
2013-06-21 10:30:00,30.6,30.61,30.32,30.4,14331600.0,25.5426,25.551,25.3089,25.3757,14331600.0
2013-06-21 11:00:00,30.4,30.6,30.27,30.4,9504500.0,25.3757,25.5426,25.2671,25.3757,9504500.0
2013-06-21 11:30:00,30.39,30.49,30.34,30.42,4958300.0,25.3673,25.4508,25.3256,25.3924,4958300.0
2013-06-21 12:00:00,30.42,30.58,30.36,30.37,4611200.0,25.3924,25.5259,25.3423,25.3506,4611200.0
2013-06-21 12:30:00,30.37,30.53,30.36,30.48,4378900.0,25.3506,25.4842,25.3423,25.4424,4378900.0
2013-06-21 13:00:00,30.48,30.48,30.2,30.26,4575500.0,25.4424,25.4424,25.2087,25.2588,4575500.0
2013-06-21 13:30:00,30.26,30.37,30.26,30.28,5252100.0,25.2588,25.3506,25.2588,25.2755,5252100.0
2013-06-21 14:00:00,30.29,30.34,30.21,30.26,7106800.0,25.2838,25.3256,25.2171,25.2588,7106800.0
2013-06-21 14:30:00,30.26,30.33,30.21,30.3,3146600.0,25.2588,25.3172,25.2171,25.2922,3146600.0
2013-06-21 15:00:00,30.3,30.3,30.1,30.13,6036900.0,25.2922,25.2922,25.1252,25.1503,6036900.0
2013-06-21 15:30:00,30.13,30.2,29.98,30.11,11641900.0,25.1503,25.2087,25.0251,25.1336,11641900.0
2013-06-24 09:30:00,30.09,30.44,30.03,30.13,12300300.0,25.1169,25.409,25.0668,25.1503,12300300.0
2013-06-24 10:00:00,30.13,30.15,30.06,30.11,7640000.0,25.1503,25.167,25.0919,25.1336,7640000.0
2013-06-24 10:30:00,30.11,30.17,30.08,30.13,6777500.0,25.1336,25.1837,25.1085,25.1503,6777500.0
2013-06-24 11:00:00,30.12,30.16,30.07,30.11,4019600.0,25.1419,25.1753,25.1002,25.1336,4019600.0
2013-06-24 11:30:00,30.11,30.14,30.08,30.11,5354400.0,25.1336,25.1586,25.1085,25.1336,5354400.0
2013-06-24 12:00:00,30.11,30.15,30.09,30.12,3557300.0,25.1336,25.167,25.1169,25.1419,3557300.0
2013-06-24 12:30:00,30.13,30.38,30.11,30.21,5645800.0,25.1503,25.359,25.1336,25.2171,5645800.0
2013-06-24 13:00:00,30.2,30.21,30.13,30.16,2957600.0,25.2087,25.2171,25.1503,25.1753,2957600.0
2013-06-24 13:30:00,30.16,30.2,30.12,30.19,1667900.0,25.1753,25.2087,25.1419,25.2004,1667900.0
2013-06-24 14:00:00,30.19,30.29,30.16,30.27,4775200.0,25.2004,25.2838,25.1753,25.2671,4775200.0
2013-06-24 14:30:00,30.26,30.29,30.24,30.27,4776100.0,25.2588,25.2838,25.2421,25.2671,4776100.0
2013-06-24 15:00:00,30.27,30.3,30.19,30.26,8684600.0,25.2671,25.2922,25.2004,25.2588,8684600.0
2013-06-24 15:30:00,30.26,30.29,30.13,30.15,6297300.0,25.2588,25.2838,25.1503,25.167,6297300.0
2013-06-25 09:30:00,30.48,30.53,30.13,30.18,7790200.0,25.4424,25.4842,25.1503,25.192,7790200.0
2013-06-25 10:00:00,30.18,30.2,29.89,30.0,6268400.0,25.192,25.2087,24.9499,25.0418,6268400.0
2013-06-25 10:30:00,30.0,30.07,29.96,30.06,8176300.0,25.0418,25.1002,25.0084,25.0919,8176300.0
2013-06-25 11:00:00,30.05,30.06,29.97,29.99,3291000.0,25.0835,25.0919,25.0167,25.0334,3291000.0
2013-06-25 11:30:00,30.0,30.06,29.91,29.92,3648200.0,25.0418,25.0919,24.9666,24.975,3648200.0
2013-06-25 12:00:00,29.92,30.0,29.9,30.0,2290700.0,24.975,25.0418,24.9583,25.0418,2290700.0
2013-06-25 12:30:00,30.0,30.01,29.95,29.97,4421200.0,25.0418,25.0501,25.0,25.0167,4421200.0
2013-06-25 13:00:00,29.96,30.0,29.91,29.96,1715200.0,25.0084,25.0418,24.9666,25.0084,1715200.0
2013-06-25 13:30:00,29.96,30.0,29.9,29.93,2548000.0,25.0084,25.0418,24.9583,24.9833,2548000.0
2013-06-25 14:00:00,29.93,29.99,29.92,29.99,1794900.0,24.9833,25.0334,24.975,25.0334,1794900.0
2013-06-25 14:30:00,29.98,30.0,29.94,29.96,2465100.0,25.0251,25.0418,24.9917,25.0084,2465100.0
2013-06-25 15:00:00,29.96,29.99,29.94,29.97,5214000.0,25.0084,25.0334,24.9917,25.0167,5214000.0
2013-06-25 15:30:00,29.96,30.04,29.93,29.95,11364100.0,25.0084,25.0752,24.9833,25.0,11364100.0
2013-06-26 09:30:00,30.2,30.21,29.86,29.96,5055300.0,25.2087,25.2171,24.9249,25.0084,5055300.0
2013-06-26 10:00:00,29.96,30.01,29.95,29.97,5077100.0,25.0084,25.0501,25.0,25.0167,5077100.0
2013-06-26 10:30:00,29.97,30.01,29.96,29.99,2455800.0,25.0167,25.0501,25.0084,25.0334,2455800.0
2013-06-26 11:00:00,29.99,30.01,29.88,29.93,4323800.0,25.0334,25.0501,24.9416,24.9833,4323800.0
2013-06-26 11:30:00,29.93,29.98,29.91,29.93,1905900.0,24.9833,25.0251,24.9666,24.9833,1905900.0
2013-06-26 12:00:00,29.93,30.02,29.93,30.0,2533000.0,24.9833,25.0585,24.9833,25.0418,2533000.0
2013-06-26 12:30:00,30.0,30.0,29.96,29.98,1343300.0,25.0418,25.0418,25.0084,25.0251,1343300.0
2013-06-26 13:00:00,29.98,30.17,29.97,30.15,4265500.0,25.0251,25.1837,25.0167,25.167,4265500.0
2013-06-26 13:30:00,30.15,30.15,30.08,30.14,1565200.0,25.167,25.167,25.1085,25.1586,1565200.0
2013-06-26 14:00:00,30.14,30.19,30.11,30.17,3376600.0,25.1586,25.2004,25.1336,25.1837,3376600.0
2013-06-26 14:30:00,30.17,30.17,30.09,30.09,2437600.0,25.1837,25.1837,25.1169,25.1169,2437600.0
2013-06-26 15:00:00,30.09,30.23,30.09,30.18,5592600.0,25.1169,25.2338,25.1169,25.192,5592600.0
2013-06-26 15:30:00,30.18,30.21,30.13,30.13,6976700.0,25.192,25.2171,25.1503,25.1503,6976700.0
2013-06-27 09:30:00,30.3,30.57,30.29,30.52,3651500.0,25.2922,25.5176,25.2838,25.4758,3651500.0
2013-06-27 10:00:00,30.52,30.58,30.47,30.57,1691200.0,25.4758,25.5259,25.4341,25.5176,1691200.0
2013-06-27 10:30:00,30.57,30.84,30.57,30.81,4178400.0,25.5176,25.7429,25.5176,25.7179,4178400.0
2013-06-27 11:00:00,30.81,30.91,30.79,30.86,3724600.0,25.7179,25.8014,25.7012,25.7596,3724600.0
2013-06-27 11:30:00,30.85,30.87,30.8,30.84,2047600.0,25.7513,25.768,25.7095,25.7429,2047600.0
2013-06-27 12:00:00,30.84,30.99,30.82,30.99,3315000.0,25.7429,25.8681,25.7262,25.8681,3315000.0
2013-06-27 12:30:00,30.99,31.14,30.92,30.92,2000100.0,25.8681,25.9934,25.8097,25.8097,2000100.0
2013-06-27 13:00:00,30.92,30.96,30.82,30.82,1512500.0,25.8097,25.8431,25.7262,25.7262,1512500.0
2013-06-27 13:30:00,30.83,30.92,30.82,30.82,1391800.0,25.7346,25.8097,25.7262,25.7262,1391800.0
2013-06-27 14:00:00,30.81,30.82,30.5,30.5,2668700.0,25.7179,25.7262,25.4591,25.4591,2668700.0
2013-06-27 14:30:00,30.5,30.55,30.44,30.46,2697500.0,25.4591,25.5009,25.409,25.4257,2697500.0
2013-06-27 15:00:00,30.46,30.64,30.45,30.6,2072700.0,25.4257,25.576,25.4174,25.5426,2072700.0
2013-06-27 15:30:00,30.6,30.63,30.43,30.46,5274200.0,25.5426,25.5676,25.4007,25.4257,5274200.0
2013-06-28 09:30:00,30.28,30.54,30.25,30.46,2886400.0,25.2755,25.4925,25.2504,25.4257,2886400.0
2013-06-28 10:00:00,30.45,30.64,30.39,30.64,2254900.0,25.4174,25.576,25.3673,25.576,2254900.0
2013-06-28 10:30:00,30.64,30.73,30.6,30.69,1594700.0,25.576,25.6511,25.5426,25.6177,1594700.0
2013-06-28 11:00:00,30.69,30.78,30.5,30.5,1480100.0,25.6177,25.6929,25.4591,25.4591,1480100.0
2013-06-28 11:30:00,30.51,30.65,30.51,30.61,1103600.0,25.4675,25.5843,25.4675,25.551,1103600.0
2013-06-28 12:00:00,30.6,30.62,30.4,30.47,1632500.0,25.5426,25.5593,25.3757,25.4341,1632500.0
2013-06-28 12:30:00,30.47,30.5,30.41,30.42,1447600.0,25.4341,25.4591,25.384,25.3924,1447600.0
2013-06-28 13:00:00,30.42,30.45,30.38,30.42,1750600.0,25.3924,25.4174,25.359,25.3924,1750600.0
2013-06-28 13:30:00,30.42,30.5,30.4,30.48,1543400.0,25.3924,25.4591,25.3757,25.4424,1543400.0
2013-06-28 14:00:00,30.49,30.61,30.48,30.57,2192000.0,25.4508,25.551,25.4424,25.5176,2192000.0
2013-06-28 14:30:00,30.57,30.58,30.52,30.58,2035100.0,25.5176,25.5259,25.4758,25.5259,2035100.0
2013-06-28 15:00:00,30.58,30.63,30.53,30.63,2157400.0,25.5259,25.5676,25.4842,25.5676,2157400.0
2013-06-28 15:30:00,30.63,30.81,30.63,30.71,7386700.0,25.5676,25.7179,25.5676,25.6344,7386700.0
2013-07-01 09:30:00,30.89,30.98,30.74,30.81,3488100.0,25.7847,25.8598,25.6595,25.7179,3488100.0
2013-07-01 10:00:00,30.82,30.91,30.67,30.73,2545300.0,25.7262,25.8014,25.601,25.6511,2545300.0
2013-07-01 10:30:00,30.73,30.76,30.55,30.55,2225000.0,25.6511,25.6762,25.5009,25.5009,2225000.0
2013-07-01 11:00:00,30.56,30.59,30.46,30.5,2349400.0,25.5092,25.5343,25.4257,25.4591,2349400.0
2013-07-01 11:30:00,30.5,30.59,30.48,30.57,1437500.0,25.4591,25.5343,25.4424,25.5176,1437500.0
2013-07-01 12:00:00,30.56,30.57,30.44,30.46,1421400.0,25.5092,25.5176,25.409,25.4257,1421400.0
2013-07-01 12:30:00,30.46,30.55,30.4,30.4,1603600.0,25.4257,25.5009,25.3757,25.3757,1603600.0
2013-07-01 13:00:00,30.41,30.5,30.4,30.44,1330700.0,25.384,25.4591,25.3757,25.409,1330700.0
2013-07-01 13:30:00,30.45,30.46,30.35,30.35,2016100.0,25.4174,25.4257,25.3339,25.3339,2016100.0
2013-07-01 14:00:00,30.35,30.36,30.27,30.32,2044200.0,25.3339,25.3423,25.2671,25.3089,2044200.0
2013-07-01 14:30:00,30.31,30.32,30.25,30.26,1878300.0,25.3005,25.3089,25.2504,25.2588,1878300.0
2013-07-01 15:00:00,30.26,30.27,30.16,30.21,3039800.0,25.2588,25.2671,25.1753,25.2171,3039800.0
2013-07-01 15:30:00,30.21,30.22,30.07,30.11,6135300.0,25.2171,25.2254,25.1002,25.1336,6135300.0
2013-07-02 09:30:00,30.11,30.24,30.01,30.19,2476600.0,25.1336,25.2421,25.0501,25.2004,2476600.0
2013-07-02 10:00:00,30.19,30.35,30.16,30.28,2371100.0,25.2004,25.3339,25.1753,25.2755,2371100.0
2013-07-02 10:30:00,30.28,30.28,30.19,30.22,1719700.0,25.2755,25.2755,25.2004,25.2254,1719700.0
2013-07-02 11:00:00,30.22,30.23,30.11,30.12,1427200.0,25.2254,25.2338,25.1336,25.1419,1427200.0
2013-07-02 11:30:00,30.12,30.13,30.05,30.09,1485300.0,25.1419,25.1503,25.0835,25.1169,1485300.0
2013-07-02 12:00:00,30.09,30.09,29.95,30.0,2667000.0,25.1169,25.1169,25.0,25.0418,2667000.0
2013-07-02 12:30:00,30.0,30.07,29.99,30.07,1497200.0,25.0418,25.1002,25.0334,25.1002,1497200.0
2013-07-02 13:00:00,30.07,30.07,30.02,30.03,1216100.0,25.1002,25.1002,25.0585,25.0668,1216100.0
2013-07-02 13:30:00,30.02,30.03,29.95,30.02,1614100.0,25.0585,25.0668,25.0,25.0585,1614100.0
2013-07-02 14:00:00,30.02,30.04,29.97,29.99,2117800.0,25.0585,25.0752,25.0167,25.0334,2117800.0
2013-07-02 14:30:00,30.0,30.02,29.96,30.0,2544000.0,25.0418,25.0585,25.0084,25.0418,2544000.0
2013-07-02 15:00:00,30.0,30.08,29.98,30.04,2626100.0,25.0418,25.1085,25.0251,25.0752,2626100.0
2013-07-02 15:30:00,30.04,30.11,30.01,30.09,6337100.0,25.0752,25.1336,25.0501,25.1169,6337100.0
2013-07-03 09:30:00,29.99,30.42,29.99,30.4,3275600.0,25.0334,25.3924,25.0334,25.3757,3275600.0
2013-07-03 10:00:00,30.4,30.46,30.28,30.45,2219800.0,25.3757,25.4257,25.2755,25.4174,2219800.0
2013-07-03 10:30:00,30.45,30.46,30.3,30.41,1639400.0,25.4174,25.4257,25.2922,25.384,1639400.0
2013-07-03 11:00:00,30.41,30.48,30.38,30.46,1648300.0,25.384,25.4424,25.359,25.4257,1648300.0
2013-07-03 11:30:00,30.46,30.63,30.45,30.63,1967100.0,25.4257,25.5676,25.4174,25.5676,1967100.0
2013-07-03 12:00:00,30.63,30.78,30.62,30.69,3020500.0,25.5676,25.6929,25.5593,25.6177,3020500.0
2013-07-03 12:30:00,30.69,30.8,30.64,30.69,3970200.0,25.6177,25.7095,25.576,25.6177,3970200.0
2013-07-05 09:30:00,30.86,31.0,30.7,30.71,2259500.0,25.7596,25.8765,25.6261,25.6344,2259500.0
2013-07-05 10:00:00,30.72,30.73,30.54,30.6,1941600.0,25.6428,25.6511,25.4925,25.5426,1941600.0
2013-07-05 10:30:00,30.61,30.87,30.59,30.87,1592900.0,25.551,25.768,25.5343,25.768,1592900.0
2013-07-05 11:00:00,30.85,30.94,30.83,30.84,1342800.0,25.7513,25.8264,25.7346,25.7429,1342800.0
2013-07-05 11:30:00,30.84,31.1,30.8,31.1,1706500.0,25.7429,25.96,25.7095,25.96,1706500.0
2013-07-05 12:00:00,31.09,31.18,31.04,31.05,2053200.0,25.9516,26.0267,25.9099,25.9182,2053200.0
2013-07-05 12:30:00,31.05,31.07,31.0,31.02,1144600.0,25.9182,25.9349,25.8765,25.8932,1144600.0
2013-07-05 13:00:00,31.02,31.05,30.92,30.99,1119100.0,25.8932,25.9182,25.8097,25.8681,1119100.0
2013-07-05 13:30:00,30.99,31.04,30.95,31.01,728600.0,25.8681,25.9099,25.8348,25.8848,728600.0
2013-07-05 14:00:00,31.0,31.12,31.0,31.11,1290300.0,25.8765,25.9767,25.8765,25.9683,1290300.0
2013-07-05 14:30:00,31.11,31.15,31.07,31.14,1356700.0,25.9683,26.0017,25.9349,25.9934,1356700.0
2013-07-05 15:00:00,31.13,31.15,31.07,31.1,1728000.0,25.985,26.0017,25.9349,25.96,1728000.0
2013-07-05 15:30:00,31.1,31.2,31.1,31.19,2674900.0,25.96,26.0434,25.96,26.0351,2674900.0
2013-07-08 09:30:00,31.35,31.39,31.25,31.36,2015500.0,26.1686,26.202,26.0852,26.177,2015500.0
2013-07-08 10:00:00,31.36,31.53,31.36,31.5,2365900.0,26.177,26.3189,26.177,26.2939,2365900.0
2013-07-08 10:30:00,31.51,31.52,31.42,31.45,1635200.0,26.3022,26.3106,26.2271,26.2521,1635200.0
2013-07-08 11:00:00,31.45,31.51,31.41,31.46,1662300.0,26.2521,26.3022,26.2187,26.2605,1662300.0
2013-07-08 11:30:00,31.46,31.46,31.38,31.42,1381600.0,26.2605,26.2605,26.1937,26.2271,1381600.0
2013-07-08 12:00:00,31.42,31.46,31.33,31.41,1598200.0,26.2271,26.2605,26.152,26.2187,1598200.0
2013-07-08 12:30:00,31.4,31.45,31.36,31.38,1181700.0,26.2104,26.2521,26.177,26.1937,1181700.0
2013-07-08 13:00:00,31.38,31.44,31.33,31.43,1038300.0,26.1937,26.2438,26.152,26.2354,1038300.0
2013-07-08 13:30:00,31.42,31.5,31.41,31.49,1101100.0,26.2271,26.2939,26.2187,26.2855,1101100.0
2013-07-08 14:00:00,31.49,31.49,31.4,31.42,1281500.0,26.2855,26.2855,26.2104,26.2271,1281500.0
2013-07-08 14:30:00,31.42,31.56,31.4,31.53,1506200.0,26.2271,26.3439,26.2104,26.3189,1506200.0
2013-07-08 15:00:00,31.52,31.56,31.48,31.54,2007000.0,26.3106,26.3439,26.2772,26.3272,2007000.0
2013-07-08 15:30:00,31.54,31.65,31.45,31.64,5277300.0,26.3272,26.4191,26.2521,26.4107,5277300.0
2013-07-09 09:30:00,31.51,31.6,31.25,31.41,5066300.0,26.3022,26.3773,26.0852,26.2187,5066300.0
2013-07-09 10:00:00,31.41,31.43,31.23,31.42,2597400.0,26.2187,26.2354,26.0685,26.2271,2597400.0
2013-07-09 10:30:00,31.41,31.5,31.4,31.42,1586800.0,26.2187,26.2939,26.2104,26.2271,1586800.0
2013-07-09 11:00:00,31.42,31.49,31.4,31.49,1301300.0,26.2271,26.2855,26.2104,26.2855,1301300.0
2013-07-09 11:30:00,31.48,31.52,31.34,31.35,1771500.0,26.2772,26.3106,26.1603,26.1686,1771500.0
2013-07-09 12:00:00,31.35,31.41,31.33,31.41,1383400.0,26.1686,26.2187,26.152,26.2187,1383400.0
2013-07-09 12:30:00,31.41,31.44,31.36,31.4,946200.0,26.2187,26.2438,26.177,26.2104,946200.0
2013-07-09 13:00:00,31.4,31.45,31.37,31.37,915300.0,26.2104,26.2521,26.1853,26.1853,915300.0
2013-07-09 13:30:00,31.38,31.39,31.31,31.35,1108800.0,26.1937,26.202,26.1353,26.1686,1108800.0
2013-07-09 14:00:00,31.35,31.47,31.34,31.47,1330200.0,26.1686,26.2688,26.1603,26.2688,1330200.0
2013-07-09 14:30:00,31.47,31.53,31.46,31.47,1425600.0,26.2688,26.3189,26.2605,26.2688,1425600.0
2013-07-09 15:00:00,31.46,31.51,31.45,31.51,1442900.0,26.2605,26.3022,26.2521,26.3022,1442900.0
2013-07-09 15:30:00,31.5,31.58,31.5,31.52,4501600.0,26.2939,26.3606,26.2939,26.3106,4501600.0
2013-07-10 09:30:00,31.36,31.44,31.11,31.19,3024800.0,26.2776,26.3446,26.0681,26.1351,3024800.0
2013-07-10 10:00:00,31.19,31.21,31.1,31.16,1736900.0,26.1351,26.1519,26.0597,26.11,1736900.0
2013-07-10 10:30:00,31.17,31.2,31.05,31.14,2523200.0,26.1184,26.1435,26.0178,26.0932,2523200.0
2013-07-10 11:00:00,31.13,31.14,31.09,31.12,1652800.0,26.0849,26.0932,26.0513,26.0765,1652800.0
2013-07-10 11:30:00,31.13,31.22,31.12,31.21,1654700.0,26.0849,26.1603,26.0765,26.1519,1654700.0
2013-07-10 12:00:00,31.21,31.21,31.12,31.14,1169900.0,26.1519,26.1519,26.0765,26.0932,1169900.0
2013-07-10 12:30:00,31.14,31.24,31.11,31.21,1093700.0,26.0932,26.177,26.0681,26.1519,1093700.0
2013-07-10 13:00:00,31.21,31.21,31.13,31.16,948800.0,26.1519,26.1519,26.0849,26.11,948800.0
2013-07-10 13:30:00,31.16,31.2,31.14,31.16,1456000.0,26.11,26.1435,26.0932,26.11,1456000.0
2013-07-10 14:00:00,31.15,31.27,31.15,31.2,3362800.0,26.1016,26.2022,26.1016,26.1435,3362800.0
2013-07-10 14:30:00,31.2,31.22,31.15,31.2,1776700.0,26.1435,26.1603,26.1016,26.1435,1776700.0
2013-07-10 15:00:00,31.2,31.3,31.16,31.18,2107200.0,26.1435,26.2273,26.11,26.1268,2107200.0
2013-07-10 15:30:00,31.19,31.35,31.18,31.22,4403200.0,26.1351,26.2692,26.1268,26.1603,4403200.0
2013-07-11 09:30:00,31.58,31.91,31.57,31.81,3657100.0,26.4619,26.7384,26.4535,26.6546,3657100.0
2013-07-11 10:00:00,31.81,31.85,31.72,31.76,1956200.0,26.6546,26.6882,26.5792,26.6128,1956200.0
2013-07-11 10:30:00,31.76,31.91,31.75,31.83,1653800.0,26.6128,26.7384,26.6044,26.6714,1653800.0
2013-07-11 11:00:00,31.84,32.0,31.84,31.99,1852000.0,26.6798,26.8139,26.6798,26.8055,1852000.0
2013-07-11 11:30:00,31.99,32.0,31.93,31.94,1761500.0,26.8055,26.8139,26.7552,26.7636,1761500.0
2013-07-11 12:00:00,31.95,31.95,31.86,31.92,1246200.0,26.772,26.772,26.6965,26.7468,1246200.0
2013-07-11 12:30:00,31.92,32.0,31.91,31.99,1982200.0,26.7468,26.8139,26.7384,26.8055,1982200.0
2013-07-11 13:00:00,32.0,32.0,31.93,31.95,1602600.0,26.8139,26.8139,26.7552,26.772,1602600.0
2013-07-11 13:30:00,31.94,31.95,31.7,31.84,2408900.0,26.7636,26.772,26.5625,26.6798,2408900.0
2013-07-11 14:00:00,31.84,31.94,31.72,31.92,2178100.0,26.6798,26.7636,26.5792,26.7468,2178100.0
2013-07-11 14:30:00,31.92,31.98,31.89,31.91,2301700.0,26.7468,26.7971,26.7217,26.7384,2301700.0
2013-07-11 15:00:00,31.91,31.93,31.8,31.88,2354400.0,26.7384,26.7552,26.6463,26.7133,2354400.0
2013-07-11 15:30:00,31.88,31.88,31.78,31.87,5303700.0,26.7133,26.7133,26.6295,26.7049,5303700.0
2013-07-12 09:30:00,31.9,32.0,31.82,31.88,3275800.0,26.7301,26.8139,26.663,26.7133,3275800.0
2013-07-12 10:00:00,31.88,31.93,31.76,31.8,2227000.0,26.7133,26.7552,26.6128,26.6463,2227000.0
2013-07-12 10:30:00,31.8,31.86,31.71,31.72,1583600.0,26.6463,26.6965,26.5709,26.5792,1583600.0
2013-07-12 11:00:00,31.73,31.73,31.57,31.6,2131800.0,26.5876,26.5876,26.4535,26.4787,2131800.0
2013-07-12 11:30:00,31.6,31.63,31.47,31.5,3068200.0,26.4787,26.5038,26.3698,26.3949,3068200.0
2013-07-12 12:00:00,31.5,31.56,31.42,31.45,3291100.0,26.3949,26.4452,26.3279,26.353,3291100.0
2013-07-12 12:30:00,31.46,31.63,31.44,31.56,3503100.0,26.3614,26.5038,26.3446,26.4452,3503100.0
2013-07-12 13:00:00,31.56,31.75,31.56,31.71,2432600.0,26.4452,26.6044,26.4452,26.5709,2432600.0
2013-07-12 13:30:00,31.71,31.72,31.58,31.62,2525200.0,26.5709,26.5792,26.4619,26.4954,2525200.0
2013-07-12 14:00:00,31.61,31.68,31.6,31.61,2485300.0,26.4871,26.5457,26.4787,26.4871,2485300.0
2013-07-12 14:30:00,31.61,31.68,31.6,31.68,2335500.0,26.4871,26.5457,26.4787,26.5457,2335500.0
2013-07-12 15:00:00,31.68,31.68,31.55,31.56,3641900.0,26.5457,26.5457,26.4368,26.4452,3641900.0
2013-07-12 15:30:00,31.56,31.63,31.24,31.25,28458200.0,26.4452,26.5038,26.177,26.1854,28458200.0
2013-07-15 09:30:00,31.48,31.54,31.32,31.44,4125300.0,26.3781,26.4284,26.2441,26.3446,4125300.0
2013-07-15 10:00:00,31.45,31.67,31.44,31.67,2997200.0,26.353,26.5373,26.3446,26.5373,2997200.0
2013-07-15 10:30:00,31.67,31.78,31.6,31.76,2324000.0,26.5373,26.6295,26.4787,26.6128,2324000.0
2013-07-15 11:00:00,31.76,31.91,31.7,31.9,3189100.0,26.6128,26.7384,26.5625,26.7301,3189100.0
2013-07-15 11:30:00,31.89,31.95,31.82,31.94,2017100.0,26.7217,26.772,26.663,26.7636,2017100.0
2013-07-15 12:00:00,31.94,31.95,31.83,31.9,2032800.0,26.7636,26.772,26.6714,26.7301,2032800.0
2013-07-15 12:30:00,31.9,31.94,31.85,31.92,1278900.0,26.7301,26.7636,26.6882,26.7468,1278900.0
2013-07-15 13:00:00,31.93,31.96,31.9,31.95,1624200.0,26.7552,26.7803,26.7301,26.772,1624200.0
2013-07-15 13:30:00,31.94,31.99,31.87,31.98,2187100.0,26.7636,26.8055,26.7049,26.7971,2187100.0
2013-07-15 14:00:00,31.99,32.04,31.96,32.01,3004800.0,26.8055,26.8474,26.7803,26.8222,3004800.0
2013-07-15 14:30:00,32.0,32.01,31.93,31.98,1710400.0,26.8139,26.8222,26.7552,26.7971,1710400.0
2013-07-15 15:00:00,31.98,32.04,31.96,32.01,2211600.0,26.7971,26.8474,26.7803,26.8222,2211600.0
2013-07-15 15:30:00,32.01,32.05,31.97,32.03,4924800.0,26.8222,26.8558,26.7887,26.839,4924800.0
2013-07-16 09:30:00,31.99,32.07,31.86,31.96,2703600.0,26.8055,26.8725,26.6965,26.7803,2703600.0
2013-07-16 10:00:00,31.96,32.09,31.96,32.08,2254300.0,26.7803,26.8893,26.7803,26.8809,2254300.0
2013-07-16 10:30:00,32.08,32.1,31.99,32.0,1436600.0,26.8809,26.8976,26.8055,26.8139,1436600.0
2013-07-16 11:00:00,31.99,32.15,31.99,32.07,2210000.0,26.8055,26.9395,26.8055,26.8725,2210000.0
2013-07-16 11:30:00,32.07,32.09,31.98,32.04,1435700.0,26.8725,26.8893,26.7971,26.8474,1435700.0
2013-07-16 12:00:00,32.04,32.09,32.03,32.09,637700.0,26.8474,26.8893,26.839,26.8893,637700.0
2013-07-16 12:30:00,32.09,32.1,32.03,32.03,866800.0,26.8893,26.8976,26.839,26.839,866800.0
2013-07-16 13:00:00,32.04,32.05,32.01,32.03,833600.0,26.8474,26.8558,26.8222,26.839,833600.0
2013-07-16 13:30:00,32.02,32.09,32.02,32.08,973500.0,26.8306,26.8893,26.8306,26.8809,973500.0
2013-07-16 14:00:00,32.08,32.15,32.07,32.12,1361800.0,26.8809,26.9395,26.8725,26.9144,1361800.0
2013-07-16 14:30:00,32.12,32.12,32.07,32.09,1714100.0,26.9144,26.9144,26.8725,26.8893,1714100.0
2013-07-16 15:00:00,32.09,32.12,32.07,32.08,1770700.0,26.8893,26.9144,26.8725,26.8809,1770700.0
2013-07-16 15:30:00,32.08,32.1,31.98,32.01,2911100.0,26.8809,26.8976,26.7971,26.8222,2911100.0
2013-07-17 09:30:00,32.05,32.2,32.05,32.19,2884800.0,26.8558,26.9814,26.8558,26.9731,2884800.0
2013-07-17 10:00:00,32.19,32.28,32.18,32.28,1910300.0,26.9731,27.0485,26.9647,27.0485,1910300.0
2013-07-17 10:30:00,32.27,32.3,32.22,32.29,1402400.0,27.0401,27.0652,26.9982,27.0569,1402400.0
2013-07-17 11:00:00,32.3,32.37,32.27,32.29,1565700.0,27.0652,27.1239,27.0401,27.0569,1565700.0
2013-07-17 11:30:00,32.28,32.4,32.25,32.3,1464400.0,27.0485,27.149,27.0233,27.0652,1464400.0
2013-07-17 12:00:00,32.31,32.4,32.3,32.39,1085700.0,27.0736,27.149,27.0652,27.1406,1085700.0
2013-07-17 12:30:00,32.4,32.44,32.32,32.34,1293500.0,27.149,27.1825,27.082,27.0988,1293500.0
2013-07-17 13:00:00,32.33,32.39,32.32,32.34,1026300.0,27.0904,27.1406,27.082,27.0988,1026300.0
2013-07-17 13:30:00,32.34,32.35,32.3,32.31,926000.0,27.0988,27.1071,27.0652,27.0736,926000.0
2013-07-17 14:00:00,32.3,32.32,32.25,32.25,1308400.0,27.0652,27.082,27.0233,27.0233,1308400.0
2013-07-17 14:30:00,32.25,32.26,32.05,32.13,1776100.0,27.0233,27.0317,26.8558,26.9228,1776100.0
2013-07-17 15:00:00,32.13,32.19,32.13,32.19,980300.0,26.9228,26.9731,26.9228,26.9731,980300.0
2013-07-17 15:30:00,32.19,32.19,32.09,32.13,2456700.0,26.9731,26.9731,26.8893,26.9228,2456700.0
2013-07-18 09:30:00,31.96,32.46,31.95,32.24,3495000.0,26.7803,27.1993,26.772,27.015,3495000.0
2013-07-18 10:00:00,32.24,32.32,32.24,32.29,2066000.0,27.015,27.082,27.015,27.0569,2066000.0
2013-07-18 10:30:00,32.29,32.39,32.23,32.28,1990900.0,27.0569,27.1406,27.0066,27.0485,1990900.0
2013-07-18 11:00:00,32.28,32.36,32.19,32.23,1370200.0,27.0485,27.1155,26.9731,27.0066,1370200.0
2013-07-18 11:30:00,32.22,32.29,32.2,32.22,1160600.0,26.9982,27.0569,26.9814,26.9982,1160600.0
2013-07-18 12:00:00,32.22,32.24,32.11,32.13,1561100.0,26.9982,27.015,26.906,26.9228,1561100.0
2013-07-18 12:30:00,32.13,32.15,32.03,32.1,1164000.0,26.9228,26.9395,26.839,26.8976,1164000.0
2013-07-18 13:00:00,32.09,32.11,31.86,31.86,1334500.0,26.8893,26.906,26.6965,26.6965,1334500.0
2013-07-18 13:30:00,31.86,32.01,31.81,31.97,1522200.0,26.6965,26.8222,26.6546,26.7887,1522200.0
2013-07-18 14:00:00,31.97,32.02,31.96,31.99,997200.0,26.7887,26.8306,26.7803,26.8055,997200.0
2013-07-18 14:30:00,31.99,32.04,31.93,32.01,1605600.0,26.8055,26.8474,26.7552,26.8222,1605600.0
2013-07-18 15:00:00,32.01,32.04,31.92,32.04,1550100.0,26.8222,26.8474,26.7468,26.8474,1550100.0
2013-07-18 15:30:00,32.03,32.06,31.97,32.02,2552800.0,26.839,26.8641,26.7887,26.8306,2552800.0
2013-07-19 09:30:00,32.04,32.04,31.76,31.89,4729900.0,26.8474,26.8474,26.6128,26.7217,4729900.0
2013-07-19 10:00:00,31.89,31.99,31.68,31.69,2413700.0,26.7217,26.8055,26.5457,26.5541,2413700.0
2013-07-19 10:30:00,31.68,31.74,31.59,31.69,3518600.0,26.5457,26.596,26.4703,26.5541,3518600.0
2013-07-19 11:00:00,31.69,31.76,31.6,31.61,1695400.0,26.5541,26.6128,26.4787,26.4871,1695400.0
2013-07-19 11:30:00,31.61,31.65,31.56,31.63,1912100.0,26.4871,26.5206,26.4452,26.5038,1912100.0
2013-07-19 12:00:00,31.63,31.78,31.51,31.74,1722200.0,26.5038,26.6295,26.4033,26.596,1722200.0
2013-07-19 12:30:00,31.74,31.75,31.69,31.72,1116300.0,26.596,26.6044,26.5541,26.5792,1116300.0
2013-07-19 13:00:00,31.71,31.8,31.7,31.77,632800.0,26.5709,26.6463,26.5625,26.6211,632800.0
2013-07-19 13:30:00,31.77,31.84,31.75,31.8,750900.0,26.6211,26.6798,26.6044,26.6463,750900.0
2013-07-19 14:00:00,31.8,31.91,31.79,31.88,1186200.0,26.6463,26.7384,26.6379,26.7133,1186200.0
2013-07-19 14:30:00,31.87,31.9,31.77,31.79,1478100.0,26.7049,26.7301,26.6211,26.6379,1478100.0
2013-07-19 15:00:00,31.79,31.82,31.74,31.75,1589100.0,26.6379,26.663,26.596,26.6044,1589100.0
2013-07-19 15:30:00,31.75,31.88,31.72,31.85,3058600.0,26.6044,26.7133,26.5792,26.6882,3058600.0
2013-07-22 09:30:00,31.79,31.9,31.7,31.81,2234300.0,26.6379,26.7301,26.5625,26.6546,2234300.0
2013-07-22 10:00:00,31.8,31.83,31.74,31.81,1286800.0,26.6463,26.6714,26.596,26.6546,1286800.0
2013-07-22 10:30:00,31.81,31.9,31.8,31.81,923000.0,26.6546,26.7301,26.6463,26.6546,923000.0
2013-07-22 11:00:00,31.82,31.82,31.73,31.8,1199000.0,26.663,26.663,26.5876,26.6463,1199000.0
2013-07-22 11:30:00,31.8,31.9,31.78,31.79,950800.0,26.6463,26.7301,26.6295,26.6379,950800.0
2013-07-22 12:00:00,31.8,31.85,31.78,31.83,888500.0,26.6463,26.6882,26.6295,26.6714,888500.0
2013-07-22 12:30:00,31.83,31.9,31.82,31.87,750700.0,26.6714,26.7301,26.663,26.7049,750700.0
2013-07-22 13:00:00,31.87,31.89,31.81,31.84,780500.0,26.7049,26.7217,26.6546,26.6798,780500.0
2013-07-22 13:30:00,31.84,31.84,31.78,31.83,1028300.0,26.6798,26.6798,26.6295,26.6714,1028300.0
2013-07-22 14:00:00,31.83,31.84,31.79,31.83,731400.0,26.6714,26.6798,26.6379,26.6714,731400.0
2013-07-22 14:30:00,31.84,31.87,31.82,31.85,993200.0,26.6798,26.7049,26.663,26.6882,993200.0
2013-07-22 15:00:00,31.86,31.89,31.82,31.89,932700.0,26.6965,26.7217,26.663,26.7217,932700.0
2013-07-22 15:30:00,31.89,31.89,31.8,31.88,2335500.0,26.7217,26.7217,26.6463,26.7133,2335500.0
2013-07-23 09:30:00,31.87,32.09,31.81,32.0,2188300.0,26.7049,26.8893,26.6546,26.8139,2188300.0
2013-07-23 10:00:00,32.01,32.08,31.98,32.02,1619300.0,26.8222,26.8809,26.7971,26.8306,1619300.0
2013-07-23 10:30:00,32.02,32.04,31.91,31.95,1131100.0,26.8306,26.8474,26.7384,26.772,1131100.0
2013-07-23 11:00:00,31.95,32.02,31.86,32.02,1285400.0,26.772,26.8306,26.6965,26.8306,1285400.0
2013-07-23 11:30:00,32.02,32.02,31.94,31.94,825900.0,26.8306,26.8306,26.7636,26.7636,825900.0
2013-07-23 12:00:00,31.95,32.04,31.91,32.0,746500.0,26.772,26.8474,26.7384,26.8139,746500.0
2013-07-23 12:30:00,32.0,32.05,32.0,32.04,858100.0,26.8139,26.8558,26.8139,26.8474,858100.0
2013-07-23 13:00:00,32.04,32.13,32.01,32.1,1063500.0,26.8474,26.9228,26.8222,26.8976,1063500.0
2013-07-23 13:30:00,32.1,32.19,32.09,32.1,1228200.0,26.8976,26.9731,26.8893,26.8976,1228200.0
2013-07-23 14:00:00,32.1,32.11,32.02,32.08,963500.0,26.8976,26.906,26.8306,26.8809,963500.0
2013-07-23 14:30:00,32.07,32.19,32.07,32.16,869700.0,26.8725,26.9731,26.8725,26.9479,869700.0
2013-07-23 15:00:00,32.16,32.16,32.1,32.14,870400.0,26.9479,26.9479,26.8976,26.9312,870400.0
2013-07-23 15:30:00,32.15,32.16,32.05,32.08,2099400.0,26.9395,26.9479,26.8558,26.8809,2099400.0
2013-07-24 09:30:00,32.38,32.55,32.3,32.36,2686200.0,27.1323,27.2747,27.0652,27.1155,2686200.0
2013-07-24 10:00:00,32.36,32.54,32.36,32.54,2044700.0,27.1155,27.2663,27.1155,27.2663,2044700.0
2013-07-24 10:30:00,32.54,32.56,32.36,32.37,1431800.0,27.2663,27.2831,27.1155,27.1239,1431800.0
2013-07-24 11:00:00,32.38,32.45,32.3,32.44,1067000.0,27.1323,27.1909,27.0652,27.1825,1067000.0
2013-07-24 11:30:00,32.44,32.49,32.3,32.41,1246800.0,27.1825,27.2244,27.0652,27.1574,1246800.0
2013-07-24 12:00:00,32.4,32.46,32.37,32.41,926600.0,27.149,27.1993,27.1239,27.1574,926600.0
2013-07-24 12:30:00,32.41,32.45,32.39,32.4,765800.0,27.1574,27.1909,27.1406,27.149,765800.0
2013-07-24 13:00:00,32.4,32.4,32.32,32.37,904100.0,27.149,27.149,27.082,27.1239,904100.0
2013-07-24 13:30:00,32.37,32.4,32.34,32.4,850000.0,27.1239,27.149,27.0988,27.149,850000.0
2013-07-24 14:00:00,32.39,32.43,32.39,32.4,845500.0,27.1406,27.1742,27.1406,27.149,845500.0
2013-07-24 14:30:00,32.4,32.41,32.39,32.4,761200.0,27.149,27.1574,27.1406,27.149,761200.0
2013-07-24 15:00:00,32.41,32.41,32.38,32.39,1541900.0,27.1574,27.1574,27.1323,27.1406,1541900.0
2013-07-24 15:30:00,32.39,32.42,32.35,32.39,2469900.0,27.1406,27.1658,27.1071,27.1406,2469900.0
2013-07-25 09:30:00,32.41,32.41,32.18,32.22,2807000.0,27.1574,27.1574,26.9647,26.9982,2807000.0
2013-07-25 10:00:00,32.22,32.3,32.14,32.15,2249600.0,26.9982,27.0652,26.9312,26.9395,2249600.0
2013-07-25 10:30:00,32.16,32.18,32.02,32.04,1160500.0,26.9479,26.9647,26.8306,26.8474,1160500.0
2013-07-25 11:00:00,32.04,32.12,31.97,32.09,2390100.0,26.8474,26.9144,26.7887,26.8893,2390100.0
2013-07-25 11:30:00,32.08,32.2,32.08,32.19,906600.0,26.8809,26.9814,26.8809,26.9731,906600.0
2013-07-25 12:00:00,32.2,32.24,32.12,32.2,1063900.0,26.9814,27.015,26.9144,26.9814,1063900.0
2013-07-25 12:30:00,32.2,32.26,32.17,32.23,931500.0,26.9814,27.0317,26.9563,27.0066,931500.0
2013-07-25 13:00:00,32.23,32.26,32.2,32.22,849800.0,27.0066,27.0317,26.9814,26.9982,849800.0
2013-07-25 13:30:00,32.22,32.31,32.16,32.22,970500.0,26.9982,27.0736,26.9479,26.9982,970500.0
2013-07-25 14:00:00,32.22,32.27,32.2,32.24,843300.0,26.9982,27.0401,26.9814,27.015,843300.0
2013-07-25 14:30:00,32.23,32.28,32.21,32.21,782000.0,27.0066,27.0485,26.9898,26.9898,782000.0
2013-07-25 15:00:00,32.21,32.31,32.2,32.29,1514000.0,26.9898,27.0736,26.9814,27.0569,1514000.0
2013-07-25 15:30:00,32.29,32.38,32.28,32.37,3418600.0,27.0569,27.1323,27.0485,27.1239,3418600.0
2013-07-26 09:30:00,32.36,32.47,32.16,32.42,1710200.0,27.1155,27.2077,26.9479,27.1658,1710200.0
2013-07-26 10:00:00,32.42,32.48,32.27,32.28,1716700.0,27.1658,27.2161,27.0401,27.0485,1716700.0
2013-07-26 10:30:00,32.28,32.31,32.2,32.21,1273100.0,27.0485,27.0736,26.9814,26.9898,1273100.0
2013-07-26 11:00:00,32.22,32.31,32.16,32.27,1200700.0,26.9982,27.0736,26.9479,27.0401,1200700.0
2013-07-26 11:30:00,32.27,32.32,32.25,32.26,1104400.0,27.0401,27.082,27.0233,27.0317,1104400.0
2013-07-26 12:00:00,32.27,32.33,32.26,32.33,477700.0,27.0401,27.0904,27.0317,27.0904,477700.0
2013-07-26 12:30:00,32.33,32.33,32.26,32.3,581000.0,27.0904,27.0904,27.0317,27.0652,581000.0
2013-07-26 13:00:00,32.3,32.45,32.3,32.44,1043200.0,27.0652,27.1909,27.0652,27.1825,1043200.0
2013-07-26 13:30:00,32.44,32.46,32.43,32.44,1127800.0,27.1825,27.1993,27.1742,27.1825,1127800.0
2013-07-26 14:00:00,32.44,32.49,32.41,32.42,814700.0,27.1825,27.2244,27.1574,27.1658,814700.0
2013-07-26 14:30:00,32.43,32.45,32.38,32.43,603900.0,27.1742,27.1909,27.1323,27.1742,603900.0
2013-07-26 15:00:00,32.43,32.54,32.41,32.51,1317900.0,27.1742,27.2663,27.1574,27.2412,1317900.0
2013-07-26 15:30:00,32.51,32.6,32.5,32.54,2907700.0,27.2412,27.3166,27.2328,27.2663,2907700.0
2013-07-29 09:30:00,32.32,32.52,32.31,32.51,1828900.0,27.082,27.2496,27.0736,27.2412,1828900.0
2013-07-29 10:00:00,32.5,32.53,32.42,32.46,1021300.0,27.2328,27.258,27.1658,27.1993,1021300.0
2013-07-29 10:30:00,32.46,32.46,32.36,32.41,885200.0,27.1993,27.1993,27.1155,27.1574,885200.0
2013-07-29 11:00:00,32.41,32.41,32.22,32.25,1496300.0,27.1574,27.1574,26.9982,27.0233,1496300.0
2013-07-29 11:30:00,32.25,32.26,32.17,32.21,1310900.0,27.0233,27.0317,26.9563,26.9898,1310900.0
2013-07-29 12:00:00,32.21,32.34,32.2,32.32,760900.0,26.9898,27.0988,26.9814,27.082,760900.0
2013-07-29 12:30:00,32.33,32.34,32.3,32.33,420600.0,27.0904,27.0988,27.0652,27.0904,420600.0
2013-07-29 13:00:00,32.33,32.36,32.3,32.34,637000.0,27.0904,27.1155,27.0652,27.0988,637000.0
2013-07-29 13:30:00,32.34,32.34,32.25,32.29,688900.0,27.0988,27.0988,27.0233,27.0569,688900.0
2013-07-29 14:00:00,32.29,32.47,32.28,32.46,863700.0,27.0569,27.2077,27.0485,27.1993,863700.0
2013-07-29 14:30:00,32.46,32.56,32.42,32.56,1342400.0,27.1993,27.2831,27.1658,27.2831,1342400.0
2013-07-29 15:00:00,32.55,32.56,32.48,32.5,1042400.0,27.2747,27.2831,27.2161,27.2328,1042400.0
2013-07-29 15:30:00,32.49,32.56,32.45,32.49,2426900.0,27.2244,27.2831,27.1909,27.2244,2426900.0
2013-07-30 09:30:00,32.6,32.67,32.52,32.54,1971100.0,27.3166,27.3753,27.2496,27.2663,1971100.0
2013-07-30 10:00:00,32.55,32.62,32.52,32.56,1020800.0,27.2747,27.3334,27.2496,27.2831,1020800.0
2013-07-30 10:30:00,32.55,32.62,32.49,32.52,1119400.0,27.2747,27.3334,27.2244,27.2496,1119400.0
2013-07-30 11:00:00,32.52,32.56,32.5,32.52,882000.0,27.2496,27.2831,27.2328,27.2496,882000.0
2013-07-30 11:30:00,32.52,32.65,32.52,32.63,1747200.0,27.2496,27.3585,27.2496,27.3418,1747200.0
2013-07-30 12:00:00,32.63,32.64,32.54,32.62,1069900.0,27.3418,27.3501,27.2663,27.3334,1069900.0
2013-07-30 12:30:00,32.62,32.65,32.58,32.63,770600.0,27.3334,27.3585,27.2999,27.3418,770600.0
2013-07-30 13:00:00,32.63,32.63,32.51,32.59,1093000.0,27.3418,27.3418,27.2412,27.3082,1093000.0
2013-07-30 13:30:00,32.59,32.63,32.56,32.62,1265200.0,27.3082,27.3418,27.2831,27.3334,1265200.0
2013-07-30 14:00:00,32.62,32.69,32.61,32.68,970400.0,27.3334,27.392,27.325,27.3836,970400.0
2013-07-30 14:30:00,32.68,32.71,32.63,32.63,1167200.0,27.3836,27.4088,27.3418,27.3418,1167200.0
2013-07-30 15:00:00,32.63,32.7,32.62,32.68,962800.0,27.3418,27.4004,27.3334,27.3836,962800.0
2013-07-30 15:30:00,32.68,32.7,32.57,32.58,2655400.0,27.3836,27.4004,27.2915,27.2999,2655400.0
2013-07-31 09:30:00,32.58,32.75,32.21,32.26,3097400.0,27.2999,27.4423,26.9898,27.0317,3097400.0
2013-07-31 10:00:00,32.27,32.27,31.95,32.25,4829700.0,27.0401,27.0401,26.772,27.0233,4829700.0
2013-07-31 10:30:00,32.25,32.48,32.21,32.43,1871700.0,27.0233,27.2161,26.9898,27.1742,1871700.0
2013-07-31 11:00:00,32.44,32.46,32.39,32.41,1865900.0,27.1825,27.1993,27.1406,27.1574,1865900.0
2013-07-31 11:30:00,32.42,32.54,32.4,32.53,1598300.0,27.1658,27.2663,27.149,27.258,1598300.0
2013-07-31 12:00:00,32.53,32.54,32.42,32.44,1089000.0,27.258,27.2663,27.1658,27.1825,1089000.0
2013-07-31 12:30:00,32.44,32.48,32.43,32.43,941600.0,27.1825,27.2161,27.1742,27.1742,941600.0
2013-07-31 13:00:00,32.44,32.48,32.4,32.44,1316200.0,27.1825,27.2161,27.149,27.1825,1316200.0
2013-07-31 13:30:00,32.45,32.5,32.39,32.4,1091900.0,27.1909,27.2328,27.1406,27.149,1091900.0
2013-07-31 14:00:00,32.41,32.5,32.31,32.49,1711000.0,27.1574,27.2328,27.0736,27.2244,1711000.0
2013-07-31 14:30:00,32.49,32.59,32.48,32.57,1379500.0,27.2244,27.3082,27.2161,27.2915,1379500.0
2013-07-31 15:00:00,32.57,32.6,32.45,32.45,1580600.0,27.2915,27.3166,27.1909,27.1909,1580600.0
2013-07-31 15:30:00,32.45,32.47,32.32,32.35,4796200.0,27.1909,27.2077,27.082,27.1071,4796200.0
2013-08-01 09:30:00,32.66,32.72,32.4,32.66,1474200.0,27.3669,27.4172,27.149,27.3669,1474200.0
2013-08-01 10:00:00,32.65,32.7,32.62,32.69,949200.0,27.3585,27.4004,27.3334,27.392,949200.0
2013-08-01 10:30:00,32.69,32.75,32.64,32.65,725600.0,27.392,27.4423,27.3501,27.3585,725600.0
2013-08-01 11:00:00,32.64,32.77,32.64,32.77,922800.0,27.3501,27.4591,27.3501,27.4591,922800.0
2013-08-01 11:30:00,32.76,32.82,32.68,32.82,908100.0,27.4507,27.501,27.3836,27.501,908100.0
2013-08-01 12:00:00,32.83,32.83,32.66,32.72,1270200.0,27.5093,27.5093,27.3669,27.4172,1270200.0
2013-08-01 12:30:00,32.72,32.77,32.7,32.72,779900.0,27.4172,27.4591,27.4004,27.4172,779900.0
2013-08-01 13:00:00,32.72,32.75,32.68,32.73,873200.0,27.4172,27.4423,27.3836,27.4255,873200.0
2013-08-01 13:30:00,32.73,32.75,32.7,32.75,566500.0,27.4255,27.4423,27.4004,27.4423,566500.0
2013-08-01 14:00:00,32.75,32.8,32.74,32.75,774300.0,27.4423,27.4842,27.4339,27.4423,774300.0
2013-08-01 14:30:00,32.75,32.78,32.73,32.78,622000.0,27.4423,27.4674,27.4255,27.4674,622000.0
2013-08-01 15:00:00,32.77,32.8,32.7,32.75,1813600.0,27.4591,27.4842,27.4004,27.4423,1813600.0
2013-08-01 15:30:00,32.73,32.77,32.65,32.73,2682100.0,27.4255,27.4591,27.3585,27.4255,2682100.0
2013-08-02 09:30:00,32.62,32.7,32.51,32.54,1561600.0,27.3334,27.4004,27.2412,27.2663,1561600.0
2013-08-02 10:00:00,32.54,32.62,32.49,32.59,1692600.0,27.2663,27.3334,27.2244,27.3082,1692600.0
2013-08-02 10:30:00,32.58,32.62,32.52,32.52,756400.0,27.2999,27.3334,27.2496,27.2496,756400.0
2013-08-02 11:00:00,32.52,32.55,32.48,32.51,1213200.0,27.2496,27.2747,27.2161,27.2412,1213200.0
2013-08-02 11:30:00,32.51,32.56,32.5,32.56,1070900.0,27.2412,27.2831,27.2328,27.2831,1070900.0
2013-08-02 12:00:00,32.56,32.65,32.55,32.59,1111100.0,27.2831,27.3585,27.2747,27.3082,1111100.0
2013-08-02 12:30:00,32.6,32.65,32.59,32.6,1180500.0,27.3166,27.3585,27.3082,27.3166,1180500.0
2013-08-02 13:00:00,32.6,32.65,32.59,32.62,1075100.0,27.3166,27.3585,27.3082,27.3334,1075100.0
2013-08-02 13:30:00,32.63,32.64,32.56,32.56,972600.0,27.3418,27.3501,27.2831,27.2831,972600.0
2013-08-02 14:00:00,32.56,32.57,32.53,32.53,683800.0,27.2831,27.2915,27.258,27.258,683800.0
2013-08-02 14:30:00,32.54,32.58,32.5,32.51,1003900.0,27.2663,27.2999,27.2328,27.2412,1003900.0
2013-08-02 15:00:00,32.51,32.57,32.49,32.55,1241600.0,27.2412,27.2915,27.2244,27.2747,1241600.0
2013-08-02 15:30:00,32.55,32.56,32.51,32.55,3015600.0,27.2747,27.2831,27.2412,27.2747,3015600.0
2013-08-05 09:30:00,32.61,32.78,32.55,32.76,1602100.0,27.325,27.4674,27.2747,27.4507,1602100.0
2013-08-05 10:00:00,32.75,32.81,32.72,32.75,1149600.0,27.4423,27.4926,27.4172,27.4423,1149600.0
2013-08-05 10:30:00,32.75,32.9,32.75,32.88,823600.0,27.4423,27.568,27.4423,27.5512,823600.0
2013-08-05 11:00:00,32.87,32.9,32.8,32.85,565300.0,27.5429,27.568,27.4842,27.5261,565300.0
2013-08-05 11:30:00,32.84,32.85,32.75,32.8,681400.0,27.5177,27.5261,27.4423,27.4842,681400.0
2013-08-05 12:00:00,32.8,32.8,32.75,32.76,396900.0,27.4842,27.4842,27.4423,27.4507,396900.0
2013-08-05 12:30:00,32.76,32.78,32.69,32.77,629500.0,27.4507,27.4674,27.392,27.4591,629500.0
2013-08-05 13:00:00,32.77,32.77,32.7,32.76,443600.0,27.4591,27.4591,27.4004,27.4507,443600.0
2013-08-05 13:30:00,32.76,32.83,32.75,32.81,545800.0,27.4507,27.5093,27.4423,27.4926,545800.0
2013-08-05 14:00:00,32.8,32.8,32.76,32.8,383900.0,27.4842,27.4842,27.4507,27.4842,383900.0
2013-08-05 14:30:00,32.79,32.86,32.79,32.85,647800.0,27.4758,27.5345,27.4758,27.5261,647800.0
2013-08-05 15:00:00,32.85,32.86,32.78,32.81,864500.0,27.5261,27.5345,27.4674,27.4926,864500.0
2013-08-05 15:30:00,32.81,32.86,32.76,32.77,1633700.0,27.4926,27.5345,27.4507,27.4591,1633700.0
2013-08-06 09:30:00,32.75,32.99,32.7,32.98,2087900.0,27.4423,27.6434,27.4004,27.635,2087900.0
2013-08-06 10:00:00,32.98,33.22,32.95,33.16,2994200.0,27.635,27.8361,27.6099,27.7859,2994200.0
2013-08-06 10:30:00,33.16,33.17,33.0,33.03,1464900.0,27.7859,27.7942,27.6518,27.6769,1464900.0
2013-08-06 11:00:00,33.03,33.06,32.97,33.06,1675100.0,27.6769,27.7021,27.6267,27.7021,1675100.0
2013-08-06 11:30:00,33.06,33.15,33.05,33.13,1063900.0,27.7021,27.7775,27.6937,27.7607,1063900.0
2013-08-06 12:00:00,33.14,33.16,33.12,33.15,783500.0,27.7691,27.7859,27.7523,27.7775,783500.0
2013-08-06 12:30:00,33.15,33.16,33.07,33.15,773800.0,27.7775,27.7859,27.7104,27.7775,773800.0
2013-08-06 13:00:00,33.14,33.2,33.14,33.17,515000.0,27.7691,27.8194,27.7691,27.7942,515000.0
2013-08-06 13:30:00,33.17,33.18,33.09,33.13,792000.0,27.7942,27.8026,27.7272,27.7607,792000.0
2013-08-06 14:00:00,33.12,33.17,33.05,33.12,785600.0,27.7523,27.7942,27.6937,27.7523,785600.0
2013-08-06 14:30:00,33.12,33.14,32.99,33.0,760800.0,27.7523,27.7691,27.6434,27.6518,760800.0
2013-08-06 15:00:00,33.01,33.11,33.0,33.08,1269000.0,27.6602,27.744,27.6518,27.7188,1269000.0
2013-08-06 15:30:00,33.08,33.09,32.99,33.02,1828700.0,27.7188,27.7272,27.6434,27.6685,1828700.0
2013-08-07 09:30:00,32.74,33.0,32.7,32.78,2376100.0,27.4339,27.6518,27.4004,27.4674,2376100.0
2013-08-07 10:00:00,32.78,32.9,32.76,32.86,1649900.0,27.4674,27.568,27.4507,27.5345,1649900.0
2013-08-07 10:30:00,32.86,32.9,32.68,32.82,1720200.0,27.5345,27.568,27.3836,27.501,1720200.0
2013-08-07 11:00:00,32.82,32.9,32.81,32.85,1013600.0,27.501,27.568,27.4926,27.5261,1013600.0
2013-08-07 11:30:00,32.85,32.88,32.74,32.76,1390700.0,27.5261,27.5512,27.4339,27.4507,1390700.0
2013-08-07 12:00:00,32.77,32.85,32.75,32.85,663300.0,27.4591,27.5261,27.4423,27.5261,663300.0
2013-08-07 12:30:00,32.85,32.85,32.76,32.77,1037500.0,27.5261,27.5261,27.4507,27.4591,1037500.0
2013-08-07 13:00:00,32.77,32.82,32.76,32.8,668700.0,27.4591,27.501,27.4507,27.4842,668700.0
2013-08-07 13:30:00,32.81,32.83,32.79,32.81,372000.0,27.4926,27.5093,27.4758,27.4926,372000.0
2013-08-07 14:00:00,32.8,32.85,32.8,32.83,878900.0,27.4842,27.5261,27.4842,27.5093,878900.0
2013-08-07 14:30:00,32.83,32.85,32.76,32.85,888900.0,27.5093,27.5261,27.4507,27.5261,888900.0
2013-08-07 15:00:00,32.85,32.88,32.81,32.83,885300.0,27.5261,27.5512,27.4926,27.5093,885300.0
2013-08-07 15:30:00,32.84,32.85,32.76,32.81,1971700.0,27.5177,27.5261,27.4507,27.4926,1971700.0
2013-08-08 09:30:00,32.91,33.07,32.84,32.89,1284600.0,27.5764,27.7104,27.5177,27.5596,1284600.0
2013-08-08 10:00:00,32.89,32.9,32.76,32.87,1502900.0,27.5596,27.568,27.4507,27.5429,1502900.0
2013-08-08 10:30:00,32.86,32.91,32.81,32.87,1158800.0,27.5345,27.5764,27.4926,27.5429,1158800.0
2013-08-08 11:00:00,32.87,32.9,32.83,32.83,1007600.0,27.5429,27.568,27.5093,27.5093,1007600.0
2013-08-08 11:30:00,32.84,32.88,32.82,32.86,933800.0,27.5177,27.5512,27.501,27.5345,933800.0
2013-08-08 12:00:00,32.87,32.9,32.81,32.82,699300.0,27.5429,27.568,27.4926,27.501,699300.0
2013-08-08 12:30:00,32.82,32.95,32.82,32.91,677400.0,27.501,27.6099,27.501,27.5764,677400.0
2013-08-08 13:00:00,32.91,32.94,32.88,32.92,484900.0,27.5764,27.6015,27.5512,27.5848,484900.0
2013-08-08 13:30:00,32.93,32.95,32.9,32.93,405900.0,27.5931,27.6099,27.568,27.5931,405900.0
2013-08-08 14:00:00,32.94,33.0,32.92,33.0,756300.0,27.6015,27.6518,27.5848,27.6518,756300.0
2013-08-08 14:30:00,33.0,33.02,32.93,32.95,665700.0,27.6518,27.6685,27.5931,27.6099,665700.0
2013-08-08 15:00:00,32.95,33.06,32.95,33.06,994800.0,27.6099,27.7021,27.6099,27.7021,994800.0
2013-08-08 15:30:00,33.06,33.1,33.03,33.04,2288700.0,27.7021,27.7356,27.6769,27.6853,2288700.0
2013-08-09 09:30:00,32.91,33.11,32.9,33.09,1298200.0,27.5764,27.744,27.568,27.7272,1298200.0
2013-08-09 10:00:00,33.08,33.09,32.98,33.06,1096600.0,27.7188,27.7272,27.635,27.7021,1096600.0
2013-08-09 10:30:00,33.05,33.06,32.9,32.91,795600.0,27.6937,27.7021,27.568,27.5764,795600.0
2013-08-09 11:00:00,32.9,32.91,32.7,32.73,1136700.0,27.568,27.5764,27.4004,27.4255,1136700.0
2013-08-09 11:30:00,32.74,32.95,32.72,32.94,1189000.0,27.4339,27.6099,27.4172,27.6015,1189000.0
2013-08-09 12:00:00,32.94,33.02,32.93,33.01,846500.0,27.6015,27.6685,27.5931,27.6602,846500.0
2013-08-09 12:30:00,33.01,33.05,32.97,32.98,522800.0,27.6602,27.6937,27.6267,27.635,522800.0
2013-08-09 13:00:00,32.98,33.04,32.97,33.02,429500.0,27.635,27.6853,27.6267,27.6685,429500.0
2013-08-09 13:30:00,33.02,33.07,33.0,33.01,526600.0,27.6685,27.7104,27.6518,27.6602,526600.0
2013-08-09 14:00:00,33.01,33.01,32.91,32.97,537900.0,27.6602,27.6602,27.5764,27.6267,537900.0
2013-08-09 14:30:00,32.97,32.98,32.93,32.96,587000.0,27.6267,27.635,27.5931,27.6183,587000.0
2013-08-09 15:00:00,32.95,32.99,32.91,32.97,558800.0,27.6099,27.6434,27.5764,27.6267,558800.0
2013-08-09 15:30:00,32.97,32.98,32.87,32.9,1266400.0,27.6267,27.635,27.5429,27.568,1266400.0
2013-08-12 09:30:00,32.81,33.04,32.75,33.03,1137600.0,27.4926,27.6853,27.4423,27.6769,1137600.0
2013-08-12 10:00:00,33.02,33.1,32.98,33.05,953000.0,27.6685,27.7356,27.635,27.6937,953000.0
2013-08-12 10:30:00,33.05,33.25,33.05,33.23,723900.0,27.6937,27.8613,27.6937,27.8445,723900.0
2013-08-12 11:00:00,33.23,33.3,33.22,33.28,962200.0,27.8445,27.9032,27.8361,27.8864,962200.0
2013-08-12 11:30:00,33.29,33.34,33.25,33.28,907500.0,27.8948,27.9367,27.8613,27.8864,907500.0
2013-08-12 12:00:00,33.27,33.28,33.25,33.25,558400.0,27.878,27.8864,27.8613,27.8613,558400.0
2013-08-12 12:30:00,33.26,33.27,33.21,33.25,972000.0,27.8697,27.878,27.8278,27.8613,972000.0
2013-08-12 13:00:00,33.26,33.26,33.19,33.22,479600.0,27.8697,27.8697,27.811,27.8361,479600.0
2013-08-12 13:30:00,33.22,33.25,33.13,33.16,653200.0,27.8361,27.8613,27.7607,27.7859,653200.0
2013-08-12 14:00:00,33.16,33.21,33.16,33.2,464500.0,27.7859,27.8278,27.7859,27.8194,464500.0
2013-08-12 14:30:00,33.2,33.28,33.18,33.28,693000.0,27.8194,27.8864,27.8026,27.8864,693000.0
2013-08-12 15:00:00,33.28,33.3,33.21,33.21,781900.0,27.8864,27.9032,27.8278,27.8278,781900.0
2013-08-12 15:30:00,33.21,33.29,33.21,33.26,1578300.0,27.8278,27.8948,27.8278,27.8697,1578300.0
2013-08-13 09:30:00,33.39,33.46,33.19,33.22,1755900.0,27.9786,28.0372,27.811,27.8361,1755900.0
2013-08-13 10:00:00,33.22,33.26,33.11,33.24,1232200.0,27.8361,27.8697,27.744,27.8529,1232200.0
2013-08-13 10:30:00,33.24,33.27,33.13,33.16,806000.0,27.8529,27.878,27.7607,27.7859,806000.0
2013-08-13 11:00:00,33.16,33.23,33.14,33.14,962600.0,27.7859,27.8445,27.7691,27.7691,962600.0
2013-08-13 11:30:00,33.15,33.21,33.13,33.2,664500.0,27.7775,27.8278,27.7607,27.8194,664500.0
2013-08-13 12:00:00,33.19,33.24,33.15,33.2,502400.0,27.811,27.8529,27.7775,27.8194,502400.0
2013-08-13 12:30:00,33.21,33.29,33.19,33.23,525100.0,27.8278,27.8948,27.811,27.8445,525100.0
2013-08-13 13:00:00,33.23,33.36,33.23,33.33,570700.0,27.8445,27.9534,27.8445,27.9283,570700.0
2013-08-13 13:30:00,33.33,33.37,33.27,33.27,489700.0,27.9283,27.9618,27.878,27.878,489700.0
2013-08-13 14:00:00,33.27,33.4,33.27,33.32,660000.0,27.878,27.987,27.878,27.9199,660000.0
2013-08-13 14:30:00,33.32,33.33,33.24,33.28,739800.0,27.9199,27.9283,27.8529,27.8864,739800.0
2013-08-13 15:00:00,33.28,33.36,33.26,33.27,847700.0,27.8864,27.9534,27.8697,27.878,847700.0
2013-08-13 15:30:00,33.27,33.32,33.26,33.27,1834400.0,27.878,27.9199,27.8697,27.878,1834400.0
2013-08-14 09:30:00,33.26,33.45,33.23,33.44,1274100.0,27.8697,28.0289,27.8445,28.0205,1274100.0
2013-08-14 10:00:00,33.44,33.49,33.38,33.46,1270600.0,28.0205,28.0624,27.9702,28.0372,1270600.0
2013-08-14 10:30:00,33.47,33.48,33.31,33.37,1319200.0,28.0456,28.054,27.9115,27.9618,1319200.0
2013-08-14 11:00:00,33.37,33.47,33.34,33.46,1160400.0,27.9618,28.0456,27.9367,28.0372,1160400.0
2013-08-14 11:30:00,33.46,33.48,33.42,33.48,1024500.0,28.0372,28.054,28.0037,28.054,1024500.0
2013-08-14 12:00:00,33.48,33.59,33.47,33.59,1294200.0,28.054,28.1462,28.0456,28.1462,1294200.0
2013-08-14 12:30:00,33.59,33.62,33.57,33.6,1111700.0,28.1462,28.1713,28.1294,28.1545,1111700.0
2013-08-14 13:00:00,33.6,33.65,33.6,33.61,715500.0,28.1545,28.1964,28.1545,28.1629,715500.0
2013-08-14 13:30:00,33.61,33.64,33.55,33.59,1712500.0,28.1629,28.1881,28.1127,28.1462,1712500.0
2013-08-14 14:00:00,33.59,33.63,33.55,33.58,845900.0,28.1462,28.1797,28.1127,28.1378,845900.0
2013-08-14 14:30:00,33.59,33.65,33.51,33.55,1202900.0,28.1462,28.1964,28.0791,28.1127,1202900.0
2013-08-14 15:00:00,33.55,33.64,33.55,33.58,1683900.0,28.1127,28.1881,28.1127,28.1378,1683900.0
2013-08-14 15:30:00,33.57,33.61,33.5,33.58,2888800.0,28.1294,28.1629,28.0708,28.1378,2888800.0
2013-08-15 09:30:00,33.24,33.24,32.77,32.84,2699000.0,27.8529,27.8529,27.4591,27.5177,2699000.0
2013-08-15 10:00:00,32.83,32.91,32.55,32.74,2672200.0,27.5093,27.5764,27.2747,27.4339,2672200.0
2013-08-15 10:30:00,32.74,32.8,32.65,32.76,1539700.0,27.4339,27.4842,27.3585,27.4507,1539700.0
2013-08-15 11:00:00,32.75,32.89,32.72,32.83,1057600.0,27.4423,27.5596,27.4172,27.5093,1057600.0
2013-08-15 11:30:00,32.83,32.83,32.76,32.77,514100.0,27.5093,27.5093,27.4507,27.4591,514100.0
2013-08-15 12:00:00,32.78,32.82,32.75,32.77,479700.0,27.4674,27.501,27.4423,27.4591,479700.0
2013-08-15 12:30:00,32.78,32.8,32.72,32.73,781700.0,27.4674,27.4842,27.4172,27.4255,781700.0
2013-08-15 13:00:00,32.73,32.81,32.72,32.76,976600.0,27.4255,27.4926,27.4172,27.4507,976600.0
2013-08-15 13:30:00,32.76,32.84,32.73,32.75,670600.0,27.4507,27.5177,27.4255,27.4423,670600.0
2013-08-15 14:00:00,32.75,32.75,32.63,32.75,1296500.0,27.4423,27.4423,27.3418,27.4423,1296500.0
2013-08-15 14:30:00,32.75,32.75,32.66,32.69,849400.0,27.4423,27.4423,27.3669,27.392,849400.0
2013-08-15 15:00:00,32.69,32.7,32.54,32.63,1459800.0,27.392,27.4004,27.2663,27.3418,1459800.0
2013-08-15 15:30:00,32.63,32.76,32.62,32.71,2754100.0,27.3418,27.4507,27.3334,27.4088,2754100.0
2013-08-16 09:30:00,32.62,32.79,32.55,32.77,3963200.0,27.3334,27.4758,27.2747,27.4591,3963200.0
2013-08-16 10:00:00,32.77,32.82,32.6,32.65,1440000.0,27.4591,27.501,27.3166,27.3585,1440000.0
2013-08-16 10:30:00,32.65,32.85,32.61,32.77,920500.0,27.3585,27.5261,27.325,27.4591,920500.0
2013-08-16 11:00:00,32.77,32.77,32.57,32.6,1249800.0,27.4591,27.4591,27.2915,27.3166,1249800.0
2013-08-16 11:30:00,32.6,32.63,32.51,32.54,1074300.0,27.3166,27.3418,27.2412,27.2663,1074300.0
2013-08-16 12:00:00,32.54,32.56,32.41,32.43,938100.0,27.2663,27.2831,27.1574,27.1742,938100.0
2013-08-16 12:30:00,32.44,32.5,32.39,32.4,1060400.0,27.1825,27.2328,27.1406,27.149,1060400.0
2013-08-16 13:00:00,32.41,32.43,32.35,32.42,1076700.0,27.1574,27.1742,27.1071,27.1658,1076700.0
2013-08-16 13:30:00,32.42,32.42,32.34,32.37,644700.0,27.1658,27.1658,27.0988,27.1239,644700.0
2013-08-16 14:00:00,32.38,32.4,32.3,32.33,717700.0,27.1323,27.149,27.0652,27.0904,717700.0
2013-08-16 14:30:00,32.33,32.41,32.3,32.39,875200.0,27.0904,27.1574,27.0652,27.1406,875200.0
2013-08-16 15:00:00,32.4,32.41,32.36,32.39,751300.0,27.149,27.1574,27.1155,27.1406,751300.0
2013-08-16 15:30:00,32.4,32.45,32.37,32.39,2463000.0,27.149,27.1909,27.1239,27.1406,2463000.0
2013-08-19 09:30:00,32.4,32.7,32.36,32.67,1496800.0,27.149,27.4004,27.1155,27.3753,1496800.0
2013-08-19 10:00:00,32.68,32.69,32.57,32.64,1157600.0,27.3836,27.392,27.2915,27.3501,1157600.0
2013-08-19 10:30:00,32.64,32.65,32.54,32.59,871200.0,27.3501,27.3585,27.2663,27.3082,871200.0
2013-08-19 11:00:00,32.58,32.59,32.46,32.48,640100.0,27.2999,27.3082,27.1993,27.2161,640100.0
2013-08-19 11:30:00,32.47,32.5,32.35,32.38,746000.0,27.2077,27.2328,27.1071,27.1323,746000.0
2013-08-19 12:00:00,32.38,32.45,32.38,32.38,824100.0,27.1323,27.1909,27.1323,27.1323,824100.0
2013-08-19 12:30:00,32.39,32.39,32.31,32.31,547500.0,27.1406,27.1406,27.0736,27.0736,547500.0
2013-08-19 13:00:00,32.31,32.38,32.28,32.31,1002200.0,27.0736,27.1323,27.0485,27.0736,1002200.0
2013-08-19 13:30:00,32.32,32.33,32.25,32.32,590500.0,27.082,27.0904,27.0233,27.082,590500.0
2013-08-19 14:00:00,32.32,32.32,32.2,32.2,730500.0,27.082,27.082,26.9814,26.9814,730500.0
2013-08-19 14:30:00,32.2,32.21,32.12,32.15,935000.0,26.9814,26.9898,26.9144,26.9395,935000.0
2013-08-19 15:00:00,32.15,32.15,32.08,32.09,1057600.0,26.9395,26.9395,26.8809,26.8893,1057600.0
2013-08-19 15:30:00,32.08,32.1,32.01,32.03,1992200.0,26.8809,26.8976,26.8222,26.839,1992200.0
2013-08-20 09:30:00,32.06,32.19,32.0,32.02,1112800.0,26.8641,26.9731,26.8139,26.8306,1112800.0
2013-08-20 10:00:00,32.02,32.18,32.0,32.15,1348400.0,26.8306,26.9647,26.8139,26.9395,1348400.0
2013-08-20 10:30:00,32.15,32.34,32.14,32.27,891200.0,26.9395,27.0988,26.9312,27.0401,891200.0
2013-08-20 11:00:00,32.26,32.29,32.22,32.26,701400.0,27.0317,27.0569,26.9982,27.0317,701400.0
2013-08-20 11:30:00,32.26,32.43,32.25,32.42,618600.0,27.0317,27.1742,27.0233,27.1658,618600.0
2013-08-20 12:00:00,32.42,32.43,32.32,32.32,461200.0,27.1658,27.1742,27.082,27.082,461200.0
2013-08-20 12:30:00,32.33,32.34,32.25,32.33,544400.0,27.0904,27.0988,27.0233,27.0904,544400.0
2013-08-20 13:00:00,32.34,32.39,32.25,32.25,634400.0,27.0988,27.1406,27.0233,27.0233,634400.0
2013-08-20 13:30:00,32.25,32.27,32.24,32.24,583700.0,27.0233,27.0401,27.015,27.015,583700.0
2013-08-20 14:00:00,32.25,32.26,32.16,32.22,815400.0,27.0233,27.0317,26.9479,26.9982,815400.0
2013-08-20 14:30:00,32.22,32.25,32.18,32.23,719700.0,26.9982,27.0233,26.9647,27.0066,719700.0
2013-08-20 15:00:00,32.23,32.3,32.23,32.27,704200.0,27.0066,27.0652,27.0066,27.0401,704200.0
2013-08-20 15:30:00,32.27,32.41,32.25,32.28,2729600.0,27.0401,27.1574,27.0233,27.0485,2729600.0
2013-08-21 09:30:00,32.17,32.52,32.1,32.4,1120300.0,26.9563,27.2496,26.8976,27.149,1120300.0
2013-08-21 10:00:00,32.4,32.53,32.39,32.5,1074600.0,27.149,27.258,27.1406,27.2328,1074600.0
2013-08-21 10:30:00,32.5,32.57,32.48,32.52,792700.0,27.2328,27.2915,27.2161,27.2496,792700.0
2013-08-21 11:00:00,32.53,32.55,32.45,32.45,663300.0,27.258,27.2747,27.1909,27.1909,663300.0
2013-08-21 11:30:00,32.46,32.48,32.38,32.44,733900.0,27.1993,27.2161,27.1323,27.1825,733900.0
2013-08-21 12:00:00,32.44,32.53,32.42,32.53,379700.0,27.1825,27.258,27.1658,27.258,379700.0
2013-08-21 12:30:00,32.53,32.54,32.49,32.5,519800.0,27.258,27.2663,27.2244,27.2328,519800.0
2013-08-21 13:00:00,32.5,32.56,32.46,32.54,656400.0,27.2328,27.2831,27.1993,27.2663,656400.0
2013-08-21 13:30:00,32.54,32.54,32.45,32.47,490000.0,27.2663,27.2663,27.1909,27.2077,490000.0
2013-08-21 14:00:00,32.47,32.47,32.25,32.42,1237000.0,27.2077,27.2077,27.0233,27.1658,1237000.0
2013-08-21 14:30:00,32.41,32.62,32.41,32.56,731800.0,27.1574,27.3334,27.1574,27.2831,731800.0
2013-08-21 15:00:00,32.57,32.59,32.46,32.48,794100.0,27.2915,27.3082,27.1993,27.2161,794100.0
2013-08-21 15:30:00,32.48,32.48,32.28,32.31,1606800.0,27.2161,27.2161,27.0485,27.0736,1606800.0
2013-08-22 09:30:00,32.42,32.5,32.23,32.32,1779800.0,27.1658,27.2328,27.0066,27.082,1779800.0
2013-08-22 10:00:00,32.33,32.35,32.25,32.33,1045500.0,27.0904,27.1071,27.0233,27.0904,1045500.0
2013-08-22 10:30:00,32.33,32.36,32.26,32.27,868300.0,27.0904,27.1155,27.0317,27.0401,868300.0
2013-08-22 11:00:00,32.26,32.29,32.19,32.19,729300.0,27.0317,27.0569,26.9731,26.9731,729300.0
2013-08-22 11:30:00,32.2,32.28,32.13,32.28,947500.0,26.9814,27.0485,26.9228,27.0485,947500.0
2013-08-22 12:00:00,32.27,32.31,32.21,32.21,460400.0,27.0401,27.0736,26.9898,26.9898,460400.0
2013-08-22 12:30:00,32.21,32.31,32.18,32.22,317900.0,26.9898,27.0736,26.9647,26.9982,317900.0
2013-08-22 13:00:00,32.22,32.38,32.22,32.36,253600.0,26.9982,27.1323,26.9982,27.1155,253600.0
2013-08-22 13:30:00,32.35,32.36,32.32,32.34,263300.0,27.1071,27.1155,27.082,27.0988,263300.0
2013-08-22 14:00:00,32.34,32.35,32.3,32.32,286400.0,27.0988,27.1071,27.0652,27.082,286400.0
2013-08-22 14:30:00,32.32,32.35,32.31,32.32,262300.0,27.082,27.1071,27.0736,27.082,262300.0
2013-08-22 15:00:00,32.32,32.47,32.26,32.46,517400.0,27.082,27.2077,27.0317,27.1993,517400.0
2013-08-22 15:30:00,32.47,32.53,32.38,32.4,1596100.0,27.2077,27.258,27.1323,27.149,1596100.0
2013-08-23 09:30:00,32.38,32.66,32.26,32.26,2851300.0,27.1323,27.3669,27.0317,27.0317,2851300.0
2013-08-23 10:00:00,32.26,32.26,31.92,31.99,3687100.0,27.0317,27.0317,26.7468,26.8055,3687100.0
2013-08-23 10:30:00,31.99,32.05,31.94,32.0,2882800.0,26.8055,26.8558,26.7636,26.8139,2882800.0
2013-08-23 11:00:00,32.0,32.0,31.89,31.89,1776400.0,26.8139,26.8139,26.7217,26.7217,1776400.0
2013-08-23 11:30:00,31.89,31.95,31.81,31.91,1664800.0,26.7217,26.772,26.6546,26.7384,1664800.0
2013-08-23 12:00:00,31.91,31.94,31.86,31.9,1080900.0,26.7384,26.7636,26.6965,26.7301,1080900.0
2013-08-23 12:30:00,31.9,32.0,31.89,31.99,802800.0,26.7301,26.8139,26.7217,26.8055,802800.0
2013-08-23 13:00:00,31.99,31.99,31.95,31.95,624800.0,26.8055,26.8055,26.772,26.772,624800.0
2013-08-23 13:30:00,31.96,31.97,31.91,31.93,633900.0,26.7803,26.7887,26.7384,26.7552,633900.0
2013-08-23 14:00:00,31.93,31.96,31.88,31.88,1029100.0,26.7552,26.7803,26.7133,26.7133,1029100.0
2013-08-23 14:30:00,31.88,31.9,31.82,31.84,1509200.0,26.7133,26.7301,26.663,26.6798,1509200.0
2013-08-23 15:00:00,31.84,31.88,31.78,31.86,1685800.0,26.6798,26.7133,26.6295,26.6965,1685800.0
2013-08-23 15:30:00,31.87,31.89,31.77,31.77,4499200.0,26.7049,26.7217,26.6211,26.6211,4499200.0
2013-08-26 09:30:00,31.78,32.23,31.76,32.15,1749400.0,26.6295,27.0066,26.6128,26.9395,1749400.0
2013-08-26 10:00:00,32.15,32.28,32.09,32.21,1814400.0,26.9395,27.0485,26.8893,26.9898,1814400.0
2013-08-26 10:30:00,32.22,32.29,32.19,32.25,1366600.0,26.9982,27.0569,26.9731,27.0233,1366600.0
2013-08-26 11:00:00,32.26,32.37,32.25,32.34,1094300.0,27.0317,27.1239,27.0233,27.0988,1094300.0
2013-08-26 11:30:00,32.34,32.44,32.31,32.44,1105000.0,27.0988,27.1825,27.0736,27.1825,1105000.0
2013-08-26 12:00:00,32.44,32.5,32.38,32.49,976700.0,27.1825,27.2328,27.1323,27.2244,976700.0
2013-08-26 12:30:00,32.48,32.6,32.48,32.54,915800.0,27.2161,27.3166,27.2161,27.2663,915800.0
2013-08-26 13:00:00,32.54,32.54,32.47,32.47,1021200.0,27.2663,27.2663,27.2077,27.2077,1021200.0
2013-08-26 13:30:00,32.48,32.48,32.4,32.45,675400.0,27.2161,27.2161,27.149,27.1909,675400.0
2013-08-26 14:00:00,32.44,32.47,32.42,32.47,517000.0,27.1825,27.2077,27.1658,27.2077,517000.0
2013-08-26 14:30:00,32.46,32.54,32.44,32.54,637300.0,27.1993,27.2663,27.1825,27.2663,637300.0
2013-08-26 15:00:00,32.54,32.58,32.31,32.41,1521000.0,27.2663,27.2999,27.0736,27.1574,1521000.0
2013-08-26 15:30:00,32.41,32.52,32.36,32.36,2540500.0,27.1574,27.2496,27.1155,27.1155,2540500.0
2013-08-27 09:30:00,31.62,32.2,31.6,32.0,2137800.0,26.4954,26.9814,26.4787,26.8139,2137800.0
2013-08-27 10:00:00,32.0,32.1,31.98,32.02,1473700.0,26.8139,26.8976,26.7971,26.8306,1473700.0
2013-08-27 10:30:00,32.02,32.05,31.88,31.99,1236400.0,26.8306,26.8558,26.7133,26.8055,1236400.0
2013-08-27 11:00:00,32.0,32.0,31.91,31.96,784600.0,26.8139,26.8139,26.7384,26.7803,784600.0
2013-08-27 11:30:00,31.97,32.01,31.87,31.94,745500.0,26.7887,26.8222,26.7049,26.7636,745500.0
2013-08-27 12:00:00,31.94,31.94,31.82,31.87,664200.0,26.7636,26.7636,26.663,26.7049,664200.0
2013-08-27 12:30:00,31.86,31.91,31.82,31.83,495600.0,26.6965,26.7384,26.663,26.6714,495600.0
2013-08-27 13:00:00,31.83,31.89,31.8,31.81,495000.0,26.6714,26.7217,26.6463,26.6546,495000.0
2013-08-27 13:30:00,31.81,31.95,31.81,31.86,832100.0,26.6546,26.772,26.6546,26.6965,832100.0
2013-08-27 14:00:00,31.86,31.86,31.7,31.74,674700.0,26.6965,26.6965,26.5625,26.596,674700.0
2013-08-27 14:30:00,31.74,31.87,31.74,31.83,780200.0,26.596,26.7049,26.596,26.6714,780200.0
2013-08-27 15:00:00,31.83,31.87,31.78,31.81,1399700.0,26.6714,26.7049,26.6295,26.6546,1399700.0
2013-08-27 15:30:00,31.81,31.86,31.75,31.8,2273800.0,26.6546,26.6965,26.6044,26.6463,2273800.0
2013-08-28 09:30:00,31.79,31.87,31.75,31.8,1021500.0,26.6379,26.7049,26.6044,26.6463,1021500.0
2013-08-28 10:00:00,31.79,31.9,31.76,31.83,906500.0,26.6379,26.7301,26.6128,26.6714,906500.0
2013-08-28 10:30:00,31.82,31.82,31.75,31.75,940900.0,26.663,26.663,26.6044,26.6044,940900.0
2013-08-28 11:00:00,31.75,31.8,31.74,31.75,635500.0,26.6044,26.6463,26.596,26.6044,635500.0
2013-08-28 11:30:00,31.75,31.83,31.7,31.82,556700.0,26.6044,26.6714,26.5625,26.663,556700.0
2013-08-28 12:00:00,31.82,31.82,31.74,31.81,446800.0,26.663,26.663,26.596,26.6546,446800.0
2013-08-28 12:30:00,31.8,31.88,31.8,31.84,558400.0,26.6463,26.7133,26.6463,26.6798,558400.0
2013-08-28 13:00:00,31.83,31.89,31.83,31.88,624600.0,26.6714,26.7217,26.6714,26.7133,624600.0
2013-08-28 13:30:00,31.88,31.91,31.86,31.91,387400.0,26.7133,26.7384,26.6965,26.7384,387400.0
2013-08-28 14:00:00,31.91,31.91,31.8,31.8,588800.0,26.7384,26.7384,26.6463,26.6463,588800.0
2013-08-28 14:30:00,31.8,31.81,31.75,31.77,772900.0,26.6463,26.6546,26.6044,26.6211,772900.0
2013-08-28 15:00:00,31.78,31.85,31.76,31.78,1096800.0,26.6295,26.6882,26.6128,26.6295,1096800.0
2013-08-28 15:30:00,31.79,31.81,31.66,31.68,3248600.0,26.6379,26.6546,26.529,26.5457,3248600.0
2013-08-29 09:30:00,31.58,31.81,31.56,31.71,1495100.0,26.4619,26.6546,26.4452,26.5709,1495100.0
2013-08-29 10:00:00,31.7,31.77,31.7,31.75,1550000.0,26.5625,26.6211,26.5625,26.6044,1550000.0
2013-08-29 10:30:00,31.75,31.86,31.74,31.82,1079100.0,26.6044,26.6965,26.596,26.663,1079100.0
2013-08-29 11:00:00,31.82,31.95,31.78,31.9,1110500.0,26.663,26.772,26.6295,26.7301,1110500.0
2013-08-29 11:30:00,31.9,31.98,31.88,31.9,1041100.0,26.7301,26.7971,26.7133,26.7301,1041100.0
2013-08-29 12:00:00,31.9,31.91,31.86,31.89,602300.0,26.7301,26.7384,26.6965,26.7217,602300.0
2013-08-29 12:30:00,31.89,31.91,31.86,31.9,458000.0,26.7217,26.7384,26.6965,26.7301,458000.0
2013-08-29 13:00:00,31.89,31.9,31.83,31.84,399900.0,26.7217,26.7301,26.6714,26.6798,399900.0
2013-08-29 13:30:00,31.84,31.85,31.79,31.8,578200.0,26.6798,26.6882,26.6379,26.6463,578200.0
2013-08-29 14:00:00,31.81,31.88,31.8,31.86,658600.0,26.6546,26.7133,26.6463,26.6965,658600.0
2013-08-29 14:30:00,31.86,31.9,31.85,31.88,366800.0,26.6965,26.7301,26.6882,26.7133,366800.0
2013-08-29 15:00:00,31.89,31.9,31.8,31.8,817000.0,26.7217,26.7301,26.6463,26.6463,817000.0
2013-08-29 15:30:00,31.8,31.82,31.67,31.69,2599900.0,26.6463,26.663,26.5373,26.5541,2599900.0
2013-08-30 09:30:00,31.74,32.07,31.72,32.07,1545700.0,26.596,26.8725,26.5792,26.8725,1545700.0
2013-08-30 10:00:00,32.06,32.09,31.96,32.02,1082500.0,26.8641,26.8893,26.7803,26.8306,1082500.0
2013-08-30 10:30:00,32.02,32.02,31.88,31.96,834000.0,26.8306,26.8306,26.7133,26.7803,834000.0
2013-08-30 11:00:00,31.96,32.06,31.93,32.0,698000.0,26.7803,26.8641,26.7552,26.8139,698000.0
2013-08-30 11:30:00,32.0,32.11,31.99,32.09,868500.0,26.8139,26.906,26.8055,26.8893,868500.0
2013-08-30 12:00:00,32.09,32.09,32.01,32.07,457100.0,26.8893,26.8893,26.8222,26.8725,457100.0
2013-08-30 12:30:00,32.07,32.07,31.96,32.03,388600.0,26.8725,26.8725,26.7803,26.839,388600.0
2013-08-30 13:00:00,32.02,32.07,31.9,32.04,755100.0,26.8306,26.8725,26.7301,26.8474,755100.0
2013-08-30 13:30:00,32.04,32.04,31.96,31.96,436800.0,26.8474,26.8474,26.7803,26.7803,436800.0
2013-08-30 14:00:00,31.96,31.97,31.9,31.9,476700.0,26.7803,26.7887,26.7301,26.7301,476700.0
2013-08-30 14:30:00,31.9,32.02,31.9,32.02,624200.0,26.7301,26.8306,26.7301,26.8306,624200.0
2013-08-30 15:00:00,32.02,32.04,31.92,31.93,856700.0,26.8306,26.8474,26.7468,26.7552,856700.0
2013-08-30 15:30:00,31.93,31.93,31.71,31.82,2508700.0,26.7552,26.7552,26.5709,26.663,2508700.0
2013-09-03 09:30:00,32.17,32.36,32.16,32.23,1868800.0,26.9563,27.1155,26.9479,27.0066,1868800.0
2013-09-03 10:00:00,32.23,32.37,32.16,32.17,1661100.0,27.0066,27.1239,26.9479,26.9563,1661100.0
2013-09-03 10:30:00,32.18,32.28,32.16,32.26,1094400.0,26.9647,27.0485,26.9479,27.0317,1094400.0
2013-09-03 11:00:00,32.26,32.33,32.11,32.12,1023300.0,27.0317,27.0904,26.906,26.9144,1023300.0
2013-09-03 11:30:00,32.12,32.16,32.01,32.02,830900.0,26.9144,26.9479,26.8222,26.8306,830900.0
2013-09-03 12:00:00,32.03,32.15,32.03,32.1,552000.0,26.839,26.9395,26.839,26.8976,552000.0
2013-09-03 12:30:00,32.1,32.12,31.96,31.96,461300.0,26.8976,26.9144,26.7803,26.7803,461300.0
2013-09-03 13:00:00,31.96,32.01,31.9,31.93,497300.0,26.7803,26.8222,26.7301,26.7552,497300.0
2013-09-03 13:30:00,31.94,31.95,31.82,31.84,642000.0,26.7636,26.772,26.663,26.6798,642000.0
2013-09-03 14:00:00,31.84,31.98,31.84,31.96,715400.0,26.6798,26.7971,26.6798,26.7803,715400.0
2013-09-03 14:30:00,31.96,31.99,31.89,31.98,661600.0,26.7803,26.8055,26.7217,26.7971,661600.0
2013-09-03 15:00:00,31.98,32.1,31.98,32.05,908000.0,26.7971,26.8976,26.7971,26.8558,908000.0
2013-09-03 15:30:00,32.05,32.12,31.99,32.02,2010200.0,26.8558,26.9144,26.8055,26.8306,2010200.0
2013-09-04 09:30:00,32.01,32.23,31.96,32.14,1587300.0,26.8222,27.0066,26.7803,26.9312,1587300.0
2013-09-04 10:00:00,32.15,32.4,32.15,32.37,978900.0,26.9395,27.149,26.9395,27.1239,978900.0
2013-09-04 10:30:00,32.36,32.4,32.34,32.4,771300.0,27.1155,27.149,27.0988,27.149,771300.0
2013-09-04 11:00:00,32.39,32.42,32.38,32.4,506600.0,27.1406,27.1658,27.1323,27.149,506600.0
2013-09-04 11:30:00,32.4,32.48,32.38,32.43,626000.0,27.149,27.2161,27.1323,27.1742,626000.0
2013-09-04 12:00:00,32.44,32.46,32.34,32.37,546900.0,27.1825,27.1993,27.0988,27.1239,546900.0
2013-09-04 12:30:00,32.38,32.39,32.35,32.38,411600.0,27.1323,27.1406,27.1071,27.1323,411600.0
2013-09-04 13:00:00,32.38,32.46,32.38,32.44,454400.0,27.1323,27.1993,27.1323,27.1825,454400.0
2013-09-04 13:30:00,32.43,32.49,32.38,32.38,788100.0,27.1742,27.2244,27.1323,27.1323,788100.0
2013-09-04 14:00:00,32.38,32.42,32.38,32.39,433100.0,27.1323,27.1658,27.1323,27.1406,433100.0
2013-09-04 14:30:00,32.4,32.42,32.38,32.39,455000.0,27.149,27.1658,27.1323,27.1406,455000.0
2013-09-04 15:00:00,32.39,32.42,32.35,32.4,1283300.0,27.1406,27.1658,27.1071,27.149,1283300.0
2013-09-04 15:30:00,32.4,32.45,32.33,32.34,2120100.0,27.149,27.1909,27.0904,27.0988,2120100.0
2013-09-05 09:30:00,32.33,32.52,32.18,32.4,1447900.0,27.0904,27.2496,26.9647,27.149,1447900.0
2013-09-05 10:00:00,32.4,32.46,32.36,32.36,1197300.0,27.149,27.1993,27.1155,27.1155,1197300.0
2013-09-05 10:30:00,32.36,32.37,32.16,32.17,849900.0,27.1155,27.1239,26.9479,26.9563,849900.0
2013-09-05 11:00:00,32.18,32.38,32.18,32.35,705500.0,26.9647,27.1323,26.9647,27.1071,705500.0
2013-09-05 11:30:00,32.35,32.43,32.34,32.43,591800.0,27.1071,27.1742,27.0988,27.1742,591800.0
2013-09-05 12:00:00,32.42,32.42,32.33,32.38,575400.0,27.1658,27.1658,27.0904,27.1323,575400.0
2013-09-05 12:30:00,32.38,32.39,32.35,32.35,352000.0,27.1323,27.1406,27.1071,27.1071,352000.0
2013-09-05 13:00:00,32.35,32.4,32.34,32.36,319400.0,27.1071,27.149,27.0988,27.1155,319400.0
2013-09-05 13:30:00,32.36,32.38,32.28,32.29,851800.0,27.1155,27.1323,27.0485,27.0569,851800.0
2013-09-05 14:00:00,32.29,32.38,32.27,32.36,305500.0,27.0569,27.1323,27.0401,27.1155,305500.0
2013-09-05 14:30:00,32.36,32.42,32.36,32.41,486000.0,27.1155,27.1658,27.1155,27.1574,486000.0
2013-09-05 15:00:00,32.42,32.43,32.3,32.3,799300.0,27.1658,27.1742,27.0652,27.0652,799300.0
2013-09-05 15:30:00,32.3,32.32,32.23,32.24,1585700.0,27.0652,27.082,27.0066,27.015,1585700.0
2013-09-06 09:30:00,32.3,32.38,32.01,32.03,1814700.0,27.0652,27.1323,26.8222,26.839,1814700.0
2013-09-06 10:00:00,32.02,32.19,31.85,32.13,1555400.0,26.8306,26.9731,26.6882,26.9228,1555400.0
2013-09-06 10:30:00,32.13,32.24,32.02,32.22,691600.0,26.9228,27.015,26.8306,26.9982,691600.0
2013-09-06 11:00:00,32.22,32.26,32.19,32.24,778500.0,26.9982,27.0317,26.9731,27.015,778500.0
2013-09-06 11:30:00,32.25,32.27,32.17,32.18,445700.0,27.0233,27.0401,26.9563,26.9647,445700.0
2013-09-06 12:00:00,32.18,32.26,32.18,32.23,498900.0,26.9647,27.0317,26.9647,27.0066,498900.0
2013-09-06 12:30:00,32.23,32.27,32.19,32.22,700300.0,27.0066,27.0401,26.9731,26.9982,700300.0
2013-09-06 13:00:00,32.22,32.25,32.2,32.23,454800.0,26.9982,27.0233,26.9814,27.0066,454800.0
2013-09-06 13:30:00,32.24,32.38,32.22,32.38,504800.0,27.015,27.1323,26.9982,27.1323,504800.0
2013-09-06 14:00:00,32.38,32.46,32.37,32.4,826600.0,27.1323,27.1993,27.1239,27.149,826600.0
2013-09-06 14:30:00,32.4,32.41,32.34,32.35,684800.0,27.149,27.1574,27.0988,27.1071,684800.0
2013-09-06 15:00:00,32.35,32.38,32.26,32.31,904100.0,27.1071,27.1323,27.0317,27.0736,904100.0
2013-09-06 15:30:00,32.31,32.35,32.17,32.21,1776300.0,27.0736,27.1071,26.9563,26.9898,1776300.0
2013-09-09 09:30:00,32.25,32.55,32.25,32.54,970100.0,27.0233,27.2747,27.0233,27.2663,970100.0
2013-09-09 10:00:00,32.54,32.62,32.53,32.59,1117800.0,27.2663,27.3334,27.258,27.3082,1117800.0
2013-09-09 10:30:00,32.59,32.64,32.54,32.6,804300.0,27.3082,27.3501,27.2663,27.3166,804300.0
2013-09-09 11:00:00,32.6,32.69,32.59,32.66,894600.0,27.3166,27.392,27.3082,27.3669,894600.0
2013-09-09 11:30:00,32.67,32.72,32.61,32.63,660300.0,27.3753,27.4172,27.325,27.3418,660300.0
2013-09-09 12:00:00,32.63,32.72,32.61,32.72,477600.0,27.3418,27.4172,27.325,27.4172,477600.0
2013-09-09 12:30:00,32.72,32.74,32.69,32.72,476600.0,27.4172,27.4339,27.392,27.4172,476600.0
2013-09-09 13:00:00,32.72,32.74,32.66,32.66,456100.0,27.4172,27.4339,27.3669,27.3669,456100.0
2013-09-09 13:30:00,32.66,32.74,32.66,32.73,528300.0,27.3669,27.4339,27.3669,27.4255,528300.0
2013-09-09 14:00:00,32.74,32.88,32.72,32.86,855100.0,27.4339,27.5512,27.4172,27.5345,855100.0
2013-09-09 14:30:00,32.86,32.89,32.78,32.78,689900.0,27.5345,27.5596,27.4674,27.4674,689900.0
2013-09-09 15:00:00,32.79,32.83,32.76,32.79,723900.0,27.4758,27.5093,27.4507,27.4758,723900.0
2013-09-09 15:30:00,32.79,32.81,32.73,32.77,1726500.0,27.4758,27.4926,27.4255,27.4591,1726500.0
2013-09-10 09:30:00,32.79,32.99,32.77,32.87,2174900.0,27.4758,27.6434,27.4591,27.5429,2174900.0
2013-09-10 10:00:00,32.88,32.98,32.83,32.97,1001300.0,27.5512,27.635,27.5093,27.6267,1001300.0
2013-09-10 10:30:00,32.97,32.98,32.85,32.92,809500.0,27.6267,27.635,27.5261,27.5848,809500.0
2013-09-10 11:00:00,32.92,32.98,32.86,32.94,1421300.0,27.5848,27.635,27.5345,27.6015,1421300.0
2013-09-10 11:30:00,32.94,32.98,32.91,32.96,946900.0,27.6015,27.635,27.5764,27.6183,946900.0
2013-09-10 12:00:00,32.96,32.97,32.79,32.8,1049800.0,27.6183,27.6267,27.4758,27.4842,1049800.0
2013-09-10 12:30:00,32.8,32.82,32.75,32.82,701400.0,27.4842,27.501,27.4423,27.501,701400.0
2013-09-10 13:00:00,32.82,32.93,32.78,32.93,503100.0,27.501,27.5931,27.4674,27.5931,503100.0
2013-09-10 13:30:00,32.92,32.98,32.92,32.93,520300.0,27.5848,27.635,27.5848,27.5931,520300.0
2013-09-10 14:00:00,32.94,32.94,32.82,32.86,745200.0,27.6015,27.6015,27.501,27.5345,745200.0
2013-09-10 14:30:00,32.86,32.87,32.77,32.87,1000900.0,27.5345,27.5429,27.4591,27.5429,1000900.0
2013-09-10 15:00:00,32.87,32.88,32.82,32.86,820100.0,27.5429,27.5512,27.501,27.5345,820100.0
2013-09-10 15:30:00,32.85,32.93,32.84,32.89,2180100.0,27.5261,27.5931,27.5177,27.5596,2180100.0
2013-09-11 09:30:00,32.87,32.95,32.74,32.9,1740100.0,27.5429,27.6099,27.4339,27.568,1740100.0
2013-09-11 10:00:00,32.9,32.92,32.81,32.81,1383500.0,27.568,27.5848,27.4926,27.4926,1383500.0
2013-09-11 10:30:00,32.81,32.91,32.74,32.91,1609100.0,27.4926,27.5764,27.4339,27.5764,1609100.0
2013-09-11 11:00:00,32.92,33.08,32.92,33.07,1640400.0,27.5848,27.7188,27.5848,27.7104,1640400.0
2013-09-11 11:30:00,33.07,33.14,32.89,32.94,1161700.0,27.7104,27.7691,27.5596,27.6015,1161700.0
2013-09-11 12:00:00,32.95,33.16,32.94,33.11,716000.0,27.6099,27.7859,27.6015,27.744,716000.0
2013-09-11 12:30:00,33.11,33.15,33.06,33.13,681400.0,27.744,27.7775,27.7021,27.7607,681400.0
2013-09-11 13:00:00,33.14,33.2,33.12,33.16,568900.0,27.7691,27.8194,27.7523,27.7859,568900.0
2013-09-11 13:30:00,33.16,33.23,33.05,33.12,1387900.0,27.7859,27.8445,27.6937,27.7523,1387900.0
2013-09-11 14:00:00,33.12,33.13,33.04,33.11,945900.0,27.7523,27.7607,27.6853,27.744,945900.0
2013-09-11 14:30:00,33.11,33.13,32.98,33.01,1110400.0,27.744,27.7607,27.635,27.6602,1110400.0
2013-09-11 15:00:00,33.01,33.05,32.94,32.94,1547900.0,27.6602,27.6937,27.6015,27.6015,1547900.0
2013-09-11 15:30:00,32.94,33.08,32.94,32.99,3444400.0,27.6015,27.7188,27.6015,27.6434,3444400.0
2013-09-12 09:30:00,33.01,33.07,32.83,32.9,1724400.0,27.6602,27.7104,27.5093,27.568,1724400.0
2013-09-12 10:00:00,32.91,33.01,32.81,32.86,1673100.0,27.5764,27.6602,27.4926,27.5345,1673100.0
2013-09-12 10:30:00,32.86,32.93,32.81,32.89,1002000.0,27.5345,27.5931,27.4926,27.5596,1002000.0
2013-09-12 11:00:00,32.9,32.92,32.82,32.84,779900.0,27.568,27.5848,27.501,27.5177,779900.0
2013-09-12 11:30:00,32.84,32.89,32.78,32.84,844900.0,27.5177,27.5596,27.4674,27.5177,844900.0
2013-09-12 12:00:00,32.84,32.85,32.78,32.84,696200.0,27.5177,27.5261,27.4674,27.5177,696200.0
2013-09-12 12:30:00,32.84,32.91,32.83,32.9,538500.0,27.5177,27.5764,27.5093,27.568,538500.0
2013-09-12 13:00:00,32.9,33.11,32.89,33.07,1385900.0,27.568,27.744,27.5596,27.7104,1385900.0
2013-09-12 13:30:00,33.08,33.08,32.89,32.9,1336600.0,27.7188,27.7188,27.5596,27.568,1336600.0
2013-09-12 14:00:00,32.89,32.94,32.84,32.94,818200.0,27.5596,27.6015,27.5177,27.6015,818200.0
2013-09-12 14:30:00,32.94,32.95,32.83,32.93,712300.0,27.6015,27.6099,27.5093,27.5931,712300.0
2013-09-12 15:00:00,32.93,32.94,32.87,32.93,717600.0,27.5931,27.6015,27.5429,27.5931,717600.0
2013-09-12 15:30:00,32.93,32.94,32.75,32.8,3057800.0,27.5931,27.6015,27.4423,27.4842,3057800.0
2013-09-13 09:30:00,32.84,32.87,32.52,32.78,1793100.0,27.5177,27.5429,27.2496,27.4674,1793100.0
2013-09-13 10:00:00,32.8,32.8,32.6,32.63,1228800.0,27.4842,27.4842,27.3166,27.3418,1228800.0
2013-09-13 10:30:00,32.64,32.68,32.55,32.58,1754300.0,27.3501,27.3836,27.2747,27.2999,1754300.0
2013-09-13 11:00:00,32.59,32.68,32.58,32.68,1052500.0,27.3082,27.3836,27.2999,27.3836,1052500.0
2013-09-13 11:30:00,32.67,32.7,32.65,32.69,483500.0,27.3753,27.4004,27.3585,27.392,483500.0
2013-09-13 12:00:00,32.69,32.7,32.64,32.69,919600.0,27.392,27.4004,27.3501,27.392,919600.0
2013-09-13 12:30:00,32.69,32.69,32.64,32.67,657300.0,27.392,27.392,27.3501,27.3753,657300.0
2013-09-13 13:00:00,32.67,32.67,32.61,32.65,728700.0,27.3753,27.3753,27.325,27.3585,728700.0
2013-09-13 13:30:00,32.65,32.65,32.6,32.63,604300.0,27.3585,27.3585,27.3166,27.3418,604300.0
2013-09-13 14:00:00,32.63,32.66,32.52,32.53,1293700.0,27.3418,27.3669,27.2496,27.258,1293700.0
2013-09-13 14:30:00,32.53,32.56,32.49,32.51,974400.0,27.258,27.2831,27.2244,27.2412,974400.0
2013-09-13 15:00:00,32.52,32.62,32.43,32.45,1458500.0,27.2496,27.3334,27.1742,27.1909,1458500.0
2013-09-13 15:30:00,32.44,32.48,32.35,32.45,3126700.0,27.1825,27.2161,27.1071,27.1909,3126700.0
2013-09-16 09:30:00,32.84,32.93,32.78,32.86,3463800.0,27.5177,27.5931,27.4674,27.5345,3463800.0
2013-09-16 10:00:00,32.85,33.15,32.8,33.15,3149200.0,27.5261,27.7775,27.4842,27.7775,3149200.0
2013-09-16 10:30:00,33.14,33.15,33.02,33.05,1793800.0,27.7691,27.7775,27.6685,27.6937,1793800.0
2013-09-16 11:00:00,33.05,33.05,32.99,33.03,1304600.0,27.6937,27.6937,27.6434,27.6769,1304600.0
2013-09-16 11:30:00,33.03,33.11,33.03,33.08,1362200.0,27.6769,27.744,27.6769,27.7188,1362200.0
2013-09-16 12:00:00,33.09,33.15,33.07,33.09,1041900.0,27.7272,27.7775,27.7104,27.7272,1041900.0
2013-09-16 12:30:00,33.1,33.1,32.98,32.99,1164800.0,27.7356,27.7356,27.635,27.6434,1164800.0
2013-09-16 13:00:00,32.98,33.1,32.97,33.02,1083000.0,27.635,27.7356,27.6267,27.6685,1083000.0
2013-09-16 13:30:00,33.02,33.1,32.9,33.08,1142700.0,27.6685,27.7356,27.568,27.7188,1142700.0
2013-09-16 14:00:00,33.08,33.1,33.03,33.08,922200.0,27.7188,27.7356,27.6769,27.7188,922200.0
2013-09-16 14:30:00,33.07,33.09,33.0,33.01,799800.0,27.7104,27.7272,27.6518,27.6602,799800.0
2013-09-16 15:00:00,33.0,33.14,32.99,32.99,1633300.0,27.6518,27.7691,27.6434,27.6434,1633300.0
2013-09-16 15:30:00,32.99,33.01,32.89,32.98,3469900.0,27.6434,27.6602,27.5596,27.635,3469900.0
2013-09-17 09:30:00,32.99,33.25,32.93,33.19,2626100.0,27.6434,27.8613,27.5931,27.811,2626100.0
2013-09-17 10:00:00,33.18,33.3,33.08,33.29,1395600.0,27.8026,27.9032,27.7188,27.8948,1395600.0
2013-09-17 10:30:00,33.29,33.43,33.2,33.21,1637800.0,27.8948,28.0121,27.8194,27.8278,1637800.0
2013-09-17 11:00:00,33.2,33.22,33.09,33.12,1161300.0,27.8194,27.8361,27.7272,27.7523,1161300.0
2013-09-17 11:30:00,33.12,33.16,33.1,33.16,772900.0,27.7523,27.7859,27.7356,27.7859,772900.0
2013-09-17 12:00:00,33.16,33.26,33.16,33.26,717800.0,27.7859,27.8697,27.7859,27.8697,717800.0
2013-09-17 12:30:00,33.26,33.27,33.18,33.2,887200.0,27.8697,27.878,27.8026,27.8194,887200.0
2013-09-17 13:00:00,33.2,33.26,33.16,33.23,985500.0,27.8194,27.8697,27.7859,27.8445,985500.0
2013-09-17 13:30:00,33.22,33.26,33.19,33.26,627000.0,27.8361,27.8697,27.811,27.8697,627000.0
2013-09-17 14:00:00,33.26,33.36,33.25,33.33,1406300.0,27.8697,27.9534,27.8613,27.9283,1406300.0
2013-09-17 14:30:00,33.33,33.34,33.24,33.28,1219600.0,27.9283,27.9367,27.8529,27.8864,1219600.0
2013-09-17 15:00:00,33.27,33.33,33.27,33.3,1656300.0,27.878,27.9283,27.878,27.9032,1656300.0
2013-09-17 15:30:00,33.3,33.31,33.25,33.28,2942700.0,27.9032,27.9115,27.8613,27.8864,2942700.0
2013-09-18 09:30:00,33.14,33.44,33.12,33.3,3750600.0,27.7691,28.0205,27.7523,27.9032,3750600.0
2013-09-18 10:00:00,33.3,33.33,33.22,33.27,3087100.0,27.9032,27.9283,27.8361,27.878,3087100.0
2013-09-18 10:30:00,33.27,33.35,33.27,33.3,2636100.0,27.878,27.9451,27.878,27.9032,2636100.0
2013-09-18 11:00:00,33.3,33.35,33.3,33.33,1815300.0,27.9032,27.9451,27.9032,27.9283,1815300.0
2013-09-18 11:30:00,33.32,33.35,33.21,33.22,1583100.0,27.9199,27.9451,27.8278,27.8361,1583100.0
2013-09-18 12:00:00,33.23,33.26,33.13,33.21,1311500.0,27.8445,27.8697,27.7607,27.8278,1311500.0
2013-09-18 12:30:00,33.21,33.38,33.21,33.32,1210300.0,27.8278,27.9702,27.8278,27.9199,1210300.0
2013-09-18 13:00:00,33.32,33.38,33.3,33.3,1143100.0,27.9199,27.9702,27.9032,27.9032,1143100.0
2013-09-18 13:30:00,33.31,33.4,33.27,33.35,1446700.0,27.9115,27.987,27.878,27.9451,1446700.0
2013-09-18 14:00:00,33.36,33.75,33.36,33.57,3144500.0,27.9534,28.2802,27.9534,28.1294,3144500.0
2013-09-18 14:30:00,33.57,33.75,33.52,33.73,2823700.0,28.1294,28.2802,28.0875,28.2635,2823700.0
2013-09-18 15:00:00,33.73,33.76,33.61,33.65,2936800.0,28.2635,28.2886,28.1629,28.1964,2936800.0
2013-09-18 15:30:00,33.65,33.91,33.65,33.88,6510300.0,28.1964,28.4143,28.1964,28.3892,6510300.0
2013-09-19 09:30:00,33.66,33.79,33.25,33.51,12597900.0,28.2048,28.3138,27.8613,28.0791,12597900.0
2013-09-19 10:00:00,33.51,33.8,33.51,33.8,7836900.0,28.0791,28.3221,28.0791,28.3221,7836900.0
2013-09-19 10:30:00,33.8,33.99,33.55,33.9,5756900.0,28.3221,28.4813,28.1127,28.4059,5756900.0
2013-09-19 11:00:00,33.9,34.0,33.76,33.84,3701300.0,28.4059,28.4897,28.2886,28.3557,3701300.0
2013-09-19 11:30:00,33.85,33.85,33.53,33.64,2988200.0,28.364,28.364,28.0959,28.1881,2988200.0
2013-09-19 12:00:00,33.63,33.79,33.47,33.49,2966400.0,28.1797,28.3138,28.0456,28.0624,2966400.0
2013-09-19 12:30:00,33.49,33.61,33.49,33.57,2721000.0,28.0624,28.1629,28.0624,28.1294,2721000.0
2013-09-19 13:00:00,33.56,33.8,33.53,33.77,2766000.0,28.121,28.3221,28.0959,28.297,2766000.0
2013-09-19 13:30:00,33.77,33.81,33.6,33.66,1825900.0,28.297,28.3305,28.1545,28.2048,1825900.0
2013-09-19 14:00:00,33.66,33.72,33.62,33.71,1747800.0,28.2048,28.2551,28.1713,28.2467,1747800.0
2013-09-19 14:30:00,33.71,33.83,33.68,33.8,2154800.0,28.2467,28.3473,28.2216,28.3221,2154800.0
2013-09-19 15:00:00,33.8,33.95,33.8,33.93,2846800.0,28.3221,28.4478,28.3221,28.4311,2846800.0
2013-09-19 15:30:00,33.93,33.95,33.79,33.91,6744500.0,28.4311,28.4478,28.3138,28.4143,6744500.0
2013-09-20 09:30:00,33.94,34.04,33.81,33.83,8059500.0,28.4394,28.5232,28.3305,28.3473,8059500.0
2013-09-20 10:00:00,33.82,34.01,33.79,33.98,1987000.0,28.3389,28.4981,28.3138,28.473,1987000.0
2013-09-20 10:30:00,33.98,34.03,33.86,33.86,2257100.0,28.473,28.5149,28.3724,28.3724,2257100.0
2013-09-20 11:00:00,33.87,33.95,33.84,33.9,1573700.0,28.3808,28.4478,28.3557,28.4059,1573700.0
2013-09-20 11:30:00,33.9,33.92,33.78,33.82,1542900.0,28.4059,28.4227,28.3054,28.3389,1542900.0
2013-09-20 12:00:00,33.83,33.86,33.75,33.8,1294900.0,28.3473,28.3724,28.2802,28.3221,1294900.0
2013-09-20 12:30:00,33.8,33.87,33.77,33.85,1325600.0,28.3221,28.3808,28.297,28.364,1325600.0
2013-09-20 13:00:00,33.85,33.91,33.83,33.83,1417600.0,28.364,28.4143,28.3473,28.3473,1417600.0
2013-09-20 13:30:00,33.84,33.91,33.67,33.88,2500200.0,28.3557,28.4143,28.2132,28.3892,2500200.0
2013-09-20 14:00:00,33.89,33.96,33.88,33.94,2118700.0,28.3975,28.4562,28.3892,28.4394,2118700.0
2013-09-20 14:30:00,33.94,34.01,33.88,33.97,2151400.0,28.4394,28.4981,28.3892,28.4646,2151400.0
2013-09-20 15:00:00,33.97,34.11,33.92,33.93,2439800.0,28.4646,28.5819,28.4227,28.4311,2439800.0
2013-09-20 15:30:00,33.92,34.13,33.84,34.13,9579100.0,28.4227,28.5987,28.3557,28.5987,9579100.0
2013-09-23 09:30:00,33.78,34.12,33.78,34.01,3486100.0,28.3054,28.5903,28.3054,28.4981,3486100.0
2013-09-23 10:00:00,34.01,34.14,33.99,34.02,1662600.0,28.4981,28.607,28.4813,28.5065,1662600.0
2013-09-23 10:30:00,34.02,34.08,33.93,33.97,2734800.0,28.5065,28.5568,28.4311,28.4646,2734800.0
2013-09-23 11:00:00,33.97,33.99,33.75,33.88,1756100.0,28.4646,28.4813,28.2802,28.3892,1756100.0
2013-09-23 11:30:00,33.88,34.01,33.84,33.94,1565800.0,28.3892,28.4981,28.3557,28.4394,1565800.0
2013-09-23 12:00:00,33.95,33.98,33.92,33.95,824800.0,28.4478,28.473,28.4227,28.4478,824800.0
2013-09-23 12:30:00,33.95,34.0,33.93,33.97,945200.0,28.4478,28.4897,28.4311,28.4646,945200.0
2013-09-23 13:00:00,33.97,34.06,33.93,34.06,862500.0,28.4646,28.54,28.4311,28.54,862500.0
2013-09-23 13:30:00,34.06,34.22,34.0,34.2,2098200.0,28.54,28.6741,28.4897,28.6573,2098200.0
2013-09-23 14:00:00,34.2,34.34,34.04,34.07,1969900.0,28.6573,28.7746,28.5232,28.5484,1969900.0
2013-09-23 14:30:00,34.06,34.14,34.06,34.14,1235100.0,28.54,28.607,28.54,28.607,1235100.0
2013-09-23 15:00:00,34.14,34.16,33.98,33.98,1579100.0,28.607,28.6238,28.473,28.473,1579100.0
2013-09-23 15:30:00,33.98,34.08,33.94,33.95,2822000.0,28.473,28.5568,28.4394,28.4478,2822000.0
2013-09-24 09:30:00,33.85,33.86,33.63,33.7,2577300.0,28.364,28.3724,28.1797,28.2383,2577300.0
2013-09-24 10:00:00,33.7,33.78,33.61,33.78,2094000.0,28.2383,28.3054,28.1629,28.3054,2094000.0
2013-09-24 10:30:00,33.78,33.86,33.73,33.84,1932300.0,28.3054,28.3724,28.2635,28.3557,1932300.0
2013-09-24 11:00:00,33.84,33.88,33.77,33.78,1114400.0,28.3557,28.3892,28.297,28.3054,1114400.0
2013-09-24 11:30:00,33.79,33.79,33.69,33.77,941700.0,28.3138,28.3138,28.23,28.297,941700.0
2013-09-24 12:00:00,33.78,33.81,33.75,33.81,481700.0,28.3054,28.3305,28.2802,28.3305,481700.0
2013-09-24 12:30:00,33.81,33.86,33.78,33.8,667600.0,28.3305,28.3724,28.3054,28.3221,667600.0
2013-09-24 13:00:00,33.8,33.87,33.79,33.85,628300.0,28.3221,28.3808,28.3138,28.364,628300.0
2013-09-24 13:30:00,33.85,33.89,33.8,33.8,848400.0,28.364,28.3975,28.3221,28.3221,848400.0
2013-09-24 14:00:00,33.8,33.81,33.72,33.72,481300.0,28.3221,28.3305,28.2551,28.2551,481300.0
2013-09-24 14:30:00,33.72,33.82,33.69,33.79,884100.0,28.2551,28.3389,28.23,28.3138,884100.0
2013-09-24 15:00:00,33.79,33.8,33.69,33.71,871200.0,28.3138,28.3221,28.23,28.2467,871200.0
2013-09-24 15:30:00,33.71,33.72,33.59,33.65,2109900.0,28.2467,28.2551,28.1462,28.1964,2109900.0
2013-09-25 09:30:00,33.82,34.02,33.7,33.87,2490300.0,28.3389,28.5065,28.2383,28.3808,2490300.0
2013-09-25 10:00:00,33.88,33.96,33.73,33.94,1750700.0,28.3892,28.4562,28.2635,28.4394,1750700.0
2013-09-25 10:30:00,33.94,33.97,33.84,33.89,1341900.0,28.4394,28.4646,28.3557,28.3975,1341900.0
2013-09-25 11:00:00,33.89,33.99,33.86,33.96,1041300.0,28.3975,28.4813,28.3724,28.4562,1041300.0
2013-09-25 11:30:00,33.95,34.0,33.9,33.99,975100.0,28.4478,28.4897,28.4059,28.4813,975100.0
2013-09-25 12:00:00,34.0,34.09,33.97,34.02,1243400.0,28.4897,28.5651,28.4646,28.5065,1243400.0
2013-09-25 12:30:00,34.02,34.04,33.98,34.0,984900.0,28.5065,28.5232,28.473,28.4897,984900.0
2013-09-25 13:00:00,34.01,34.05,33.96,33.96,815600.0,28.4981,28.5316,28.4562,28.4562,815600.0
2013-09-25 13:30:00,33.96,34.0,33.89,33.97,1047500.0,28.4562,28.4897,28.3975,28.4646,1047500.0
2013-09-25 14:00:00,33.97,34.03,33.94,33.99,1097500.0,28.4646,28.5149,28.4394,28.4813,1097500.0
2013-09-25 14:30:00,33.99,34.04,33.97,33.98,935800.0,28.4813,28.5232,28.4646,28.473,935800.0
2013-09-25 15:00:00,33.99,34.01,33.89,33.93,1311500.0,28.4813,28.4981,28.3975,28.4311,1311500.0
2013-09-25 15:30:00,33.93,34.0,33.88,33.89,2646600.0,28.4311,28.4897,28.3892,28.3975,2646600.0
2013-09-26 09:30:00,33.98,34.18,33.98,34.16,1580200.0,28.473,28.6405,28.473,28.6238,1580200.0
2013-09-26 10:00:00,34.16,34.26,34.14,34.17,1382000.0,28.6238,28.7076,28.607,28.6322,1382000.0
2013-09-26 10:30:00,34.18,34.19,33.95,33.97,1135300.0,28.6405,28.6489,28.4478,28.4646,1135300.0
2013-09-26 11:00:00,33.98,33.98,33.87,33.89,1187100.0,28.473,28.473,28.3808,28.3975,1187100.0
2013-09-26 11:30:00,33.9,33.92,33.79,33.83,1144000.0,28.4059,28.4227,28.3138,28.3473,1144000.0
2013-09-26 12:00:00,33.83,33.89,33.78,33.89,1013000.0,28.3473,28.3975,28.3054,28.3975,1013000.0
2013-09-26 12:30:00,33.89,33.96,33.87,33.9,647600.0,28.3975,28.4562,28.3808,28.4059,647600.0
2013-09-26 13:00:00,33.9,33.93,33.83,33.9,562800.0,28.4059,28.4311,28.3473,28.4059,562800.0
2013-09-26 13:30:00,33.9,33.9,33.72,33.79,1047200.0,28.4059,28.4059,28.2551,28.3138,1047200.0
2013-09-26 14:00:00,33.78,33.82,33.7,33.79,1001100.0,28.3054,28.3389,28.2383,28.3138,1001100.0
2013-09-26 14:30:00,33.79,33.81,33.69,33.73,868700.0,28.3138,28.3305,28.23,28.2635,868700.0
2013-09-26 15:00:00,33.73,33.82,33.71,33.77,1059300.0,28.2635,28.3389,28.2467,28.297,1059300.0
2013-09-26 15:30:00,33.77,33.85,33.75,33.82,1774500.0,28.297,28.364,28.2802,28.3389,1774500.0
2013-09-27 09:30:00,33.63,33.77,33.51,33.68,2436200.0,28.1797,28.297,28.0791,28.2216,2436200.0
2013-09-27 10:00:00,33.67,33.88,33.66,33.8,1265400.0,28.2132,28.3892,28.2048,28.3221,1265400.0
2013-09-27 10:30:00,33.8,33.95,33.78,33.91,1462900.0,28.3221,28.4478,28.3054,28.4143,1462900.0
2013-09-27 11:00:00,33.92,33.93,33.65,33.76,1550800.0,28.4227,28.4311,28.1964,28.2886,1550800.0
2013-09-27 11:30:00,33.77,33.91,33.76,33.86,1025500.0,28.297,28.4143,28.2886,28.3724,1025500.0
2013-09-27 12:00:00,33.86,33.87,33.8,33.81,461000.0,28.3724,28.3808,28.3221,28.3305,461000.0
2013-09-27 12:30:00,33.82,33.84,33.75,33.79,321400.0,28.3389,28.3557,28.2802,28.3138,321400.0
2013-09-27 13:00:00,33.79,33.85,33.76,33.79,407800.0,28.3138,28.364,28.2886,28.3138,407800.0
2013-09-27 13:30:00,33.79,33.8,33.74,33.74,427200.0,28.3138,28.3221,28.2719,28.2719,427200.0
2013-09-27 14:00:00,33.74,33.77,33.67,33.7,551900.0,28.2719,28.297,28.2132,28.2383,551900.0
2013-09-27 14:30:00,33.7,33.81,33.67,33.77,798200.0,28.2383,28.3305,28.2132,28.297,798200.0
2013-09-27 15:00:00,33.77,33.79,33.68,33.73,736500.0,28.297,28.3138,28.2216,28.2635,736500.0
2013-09-27 15:30:00,33.74,33.82,33.72,33.77,1394600.0,28.2719,28.3389,28.2551,28.297,1394600.0
2013-09-30 09:30:00,33.49,33.53,33.36,33.41,2950400.0,28.0624,28.0959,27.9534,27.9953,2950400.0
2013-09-30 10:00:00,33.42,33.49,33.33,33.41,1541000.0,28.0037,28.0624,27.9283,27.9953,1541000.0
2013-09-30 10:30:00,33.41,33.45,33.33,33.4,1255500.0,27.9953,28.0289,27.9283,27.987,1255500.0
2013-09-30 11:00:00,33.4,33.41,33.33,33.33,1136700.0,27.987,27.9953,27.9283,27.9283,1136700.0
2013-09-30 11:30:00,33.34,33.46,33.33,33.43,1413800.0,27.9367,28.0372,27.9283,28.0121,1413800.0
2013-09-30 12:00:00,33.43,33.45,33.23,33.26,976700.0,28.0121,28.0289,27.8445,27.8697,976700.0
2013-09-30 12:30:00,33.26,33.4,33.24,33.34,665400.0,27.8697,27.987,27.8529,27.9367,665400.0
2013-09-30 13:00:00,33.34,33.42,33.31,33.34,852700.0,27.9367,28.0037,27.9115,27.9367,852700.0
2013-09-30 13:30:00,33.34,33.42,33.3,33.32,823600.0,27.9367,28.0037,27.9032,27.9199,823600.0
2013-09-30 14:00:00,33.33,33.35,33.29,33.3,829400.0,27.9283,27.9451,27.8948,27.9032,829400.0
2013-09-30 14:30:00,33.3,33.37,33.24,33.27,1431900.0,27.9032,27.9618,27.8529,27.878,1431900.0
2013-09-30 15:00:00,33.27,33.27,33.12,33.16,1757100.0,27.878,27.878,27.7523,27.7859,1757100.0
2013-09-30 15:30:00,33.16,33.18,33.04,33.15,4835800.0,27.7859,27.8026,27.6853,27.7775,4835800.0
2013-10-01 09:30:00,33.2,33.48,33.06,33.13,1853100.0,27.8194,28.054,27.7021,27.7607,1853100.0
2013-10-01 10:00:00,33.13,33.4,33.12,33.39,1142000.0,27.7607,27.987,27.7523,27.9786,1142000.0
2013-10-01 10:30:00,33.39,33.46,33.34,33.39,1357900.0,27.9786,28.0372,27.9367,27.9786,1357900.0
2013-10-01 11:00:00,33.39,33.45,33.27,33.4,1031000.0,27.9786,28.0289,27.878,27.987,1031000.0
2013-10-01 11:30:00,33.4,33.49,33.38,33.48,744800.0,27.987,28.0624,27.9702,28.054,744800.0
2013-10-01 12:00:00,33.48,33.54,33.47,33.52,1289800.0,28.054,28.1043,28.0456,28.0875,1289800.0
2013-10-01 12:30:00,33.52,33.55,33.36,33.4,854200.0,28.0875,28.1127,27.9534,27.987,854200.0
2013-10-01 13:00:00,33.4,33.46,33.37,33.42,494100.0,27.987,28.0372,27.9618,28.0037,494100.0
2013-10-01 13:30:00,33.41,33.43,33.32,33.4,646900.0,27.9953,28.0121,27.9199,27.987,646900.0
2013-10-01 14:00:00,33.41,33.45,33.33,33.36,807300.0,27.9953,28.0289,27.9283,27.9534,807300.0
2013-10-01 14:30:00,33.37,33.45,33.36,33.42,743900.0,27.9618,28.0289,27.9534,28.0037,743900.0
2013-10-01 15:00:00,33.42,33.47,33.41,33.42,1134600.0,28.0037,28.0456,27.9953,28.0037,1134600.0
2013-10-01 15:30:00,33.41,33.5,33.41,33.48,2470800.0,27.9953,28.0708,27.9953,28.054,2470800.0
2013-10-02 09:30:00,33.3,33.54,33.26,33.5,2006600.0,27.9032,28.1043,27.8697,28.0708,2006600.0
2013-10-02 10:00:00,33.5,33.57,33.33,33.51,1871800.0,28.0708,28.1294,27.9283,28.0791,1871800.0
2013-10-02 10:30:00,33.5,33.64,33.44,33.57,1401200.0,28.0708,28.1881,28.0205,28.1294,1401200.0
2013-10-02 11:00:00,33.58,33.66,33.52,33.59,1294900.0,28.1378,28.2048,28.0875,28.1462,1294900.0
2013-10-02 11:30:00,33.59,33.68,33.56,33.63,985000.0,28.1462,28.2216,28.121,28.1797,985000.0
2013-10-02 12:00:00,33.63,33.73,33.57,33.58,795900.0,28.1797,28.2635,28.1294,28.1378,795900.0
2013-10-02 12:30:00,33.58,33.66,33.5,33.59,1069700.0,28.1378,28.2048,28.0708,28.1462,1069700.0
2013-10-02 13:00:00,33.6,33.61,33.5,33.55,1131700.0,28.1545,28.1629,28.0708,28.1127,1131700.0
2013-10-02 13:30:00,33.55,33.62,33.52,33.59,1220600.0,28.1127,28.1713,28.0875,28.1462,1220600.0
2013-10-02 14:00:00,33.58,33.65,33.53,33.62,1010700.0,28.1378,28.1964,28.0959,28.1713,1010700.0
2013-10-02 14:30:00,33.62,33.65,33.54,33.6,1112100.0,28.1713,28.1964,28.1043,28.1545,1112100.0
2013-10-02 15:00:00,33.6,33.66,33.58,33.61,1253000.0,28.1545,28.2048,28.1378,28.1629,1253000.0
2013-10-02 15:30:00,33.61,33.66,33.54,33.66,1886600.0,28.1629,28.2048,28.1043,28.2048,1886600.0
2013-10-03 09:30:00,33.53,33.68,33.45,33.51,1830900.0,28.0959,28.2216,28.0289,28.0791,1830900.0
2013-10-03 10:00:00,33.51,33.52,33.24,33.32,1371100.0,28.0791,28.0875,27.8529,27.9199,1371100.0
2013-10-03 10:30:00,33.31,33.39,33.27,33.35,794200.0,27.9115,27.9786,27.878,27.9451,794200.0
2013-10-03 11:00:00,33.35,33.43,33.29,33.3,879700.0,27.9451,28.0121,27.8948,27.9032,879700.0
2013-10-03 11:30:00,33.29,33.36,33.15,33.17,919700.0,27.8948,27.9534,27.7775,27.7942,919700.0
2013-10-03 12:00:00,33.17,33.23,33.11,33.16,811500.0,27.7942,27.8445,27.744,27.7859,811500.0
2013-10-03 12:30:00,33.16,33.3,33.15,33.26,890100.0,27.7859,27.9032,27.7775,27.8697,890100.0
2013-10-03 13:00:00,33.27,33.3,33.22,33.28,792000.0,27.878,27.9032,27.8361,27.8864,792000.0
2013-10-03 13:30:00,33.29,33.33,33.22,33.29,687900.0,27.8948,27.9283,27.8361,27.8948,687900.0
2013-10-03 14:00:00,33.29,33.3,33.08,33.24,1147700.0,27.8948,27.9032,27.7188,27.8529,1147700.0
2013-10-03 14:30:00,33.24,33.32,33.19,33.24,574700.0,27.8529,27.9199,27.811,27.8529,574700.0
2013-10-03 15:00:00,33.23,33.3,33.21,33.3,745500.0,27.8445,27.9032,27.8278,27.9032,745500.0
2013-10-03 15:30:00,33.3,33.34,33.19,33.21,2215100.0,27.9032,27.9367,27.811,27.8278,2215100.0
2013-10-04 09:30:00,33.17,33.38,33.06,33.37,1352600.0,27.8947,28.0713,27.8022,28.0629,1352600.0
2013-10-04 10:00:00,33.38,33.49,33.32,33.41,1189800.0,28.0713,28.1638,28.0208,28.0965,1189800.0
2013-10-04 10:30:00,33.41,33.5,33.37,33.38,926400.0,28.0965,28.1722,28.0629,28.0713,926400.0
2013-10-04 11:00:00,33.37,33.38,33.25,33.27,1079900.0,28.0629,28.0713,27.9619,27.9788,1079900.0
2013-10-04 11:30:00,33.27,33.37,33.27,33.32,754300.0,27.9788,28.0629,27.9788,28.0208,754300.0
2013-10-04 12:00:00,33.32,33.36,33.29,33.31,1107800.0,28.0208,28.0545,27.9956,28.0124,1107800.0
2013-10-04 12:30:00,33.32,33.32,33.25,33.3,1050400.0,28.0208,28.0208,27.9619,28.004,1050400.0
2013-10-04 13:00:00,33.3,33.31,33.25,33.25,605800.0,28.004,28.0124,27.9619,27.9619,605800.0
2013-10-04 13:30:00,33.26,33.28,33.17,33.22,807400.0,27.9704,27.9872,27.8947,27.9367,807400.0
2013-10-04 14:00:00,33.23,33.33,33.19,33.23,716200.0,27.9451,28.0292,27.9115,27.9451,716200.0
2013-10-04 14:30:00,33.23,33.29,33.19,33.23,836700.0,27.9451,27.9956,27.9115,27.9451,836700.0
2013-10-04 15:00:00,33.23,33.27,33.17,33.21,1115200.0,27.9451,27.9788,27.8947,27.9283,1115200.0
2013-10-04 15:30:00,33.22,33.22,33.11,33.18,2304500.0,27.9367,27.9367,27.8442,27.9031,2304500.0
2013-10-07 09:30:00,32.86,33.16,32.79,33.14,2088900.0,27.634,27.8863,27.5751,27.8694,2088900.0
2013-10-07 10:00:00,33.14,33.24,33.11,33.16,1766600.0,27.8694,27.9535,27.8442,27.8863,1766600.0
2013-10-07 10:30:00,33.17,33.23,33.14,33.18,974800.0,27.8947,27.9451,27.8694,27.9031,974800.0
2013-10-07 11:00:00,33.17,33.2,33.09,33.09,734900.0,27.8947,27.9199,27.8274,27.8274,734900.0
2013-10-07 11:30:00,33.09,33.21,33.07,33.14,852900.0,27.8274,27.9283,27.8106,27.8694,852900.0
2013-10-07 12:00:00,33.14,33.18,33.02,33.03,503000.0,27.8694,27.9031,27.7685,27.7769,503000.0
2013-10-07 12:30:00,33.03,33.05,32.95,32.96,644100.0,27.7769,27.7938,27.7097,27.7181,644100.0
2013-10-07 13:00:00,32.97,33.04,32.94,32.97,443800.0,27.7265,27.7853,27.7012,27.7265,443800.0
2013-10-07 13:30:00,32.97,33.06,32.93,33.05,530000.0,27.7265,27.8022,27.6928,27.7938,530000.0
2013-10-07 14:00:00,33.06,33.1,32.95,32.96,708100.0,27.8022,27.8358,27.7097,27.7181,708100.0
2013-10-07 14:30:00,32.97,33.04,32.95,33.01,803400.0,27.7265,27.7853,27.7097,27.7601,803400.0
2013-10-07 15:00:00,33.02,33.06,32.93,32.94,802000.0,27.7685,27.8022,27.6928,27.7012,802000.0
2013-10-07 15:30:00,32.94,32.96,32.83,32.84,2346200.0,27.7012,27.7181,27.6087,27.6172,2346200.0
2013-10-08 09:30:00,32.83,32.92,32.68,32.85,1569900.0,27.6087,27.6844,27.4826,27.6256,1569900.0
2013-10-08 10:00:00,32.86,32.89,32.65,32.67,1429200.0,27.634,27.6592,27.4574,27.4742,1429200.0
2013-10-08 10:30:00,32.66,32.69,32.45,32.52,2466300.0,27.4658,27.491,27.2892,27.348,2466300.0
2013-10-08 11:00:00,32.53,32.57,32.4,32.54,1628700.0,27.3565,27.3901,27.2471,27.3649,1628700.0
2013-10-08 11:30:00,32.55,32.55,32.4,32.46,2049800.0,27.3733,27.3733,27.2471,27.2976,2049800.0
2013-10-08 12:00:00,32.47,32.49,32.38,32.47,1287100.0,27.306,27.3228,27.2303,27.306,1287100.0
2013-10-08 12:30:00,32.47,32.6,32.38,32.51,1443800.0,27.306,27.4153,27.2303,27.3396,1443800.0
2013-10-08 13:00:00,32.51,32.56,32.41,32.48,878200.0,27.3396,27.3817,27.2555,27.3144,878200.0
2013-10-08 13:30:00,32.48,32.53,32.38,32.4,1625500.0,27.3144,27.3565,27.2303,27.2471,1625500.0
2013-10-08 14:00:00,32.4,32.53,32.27,32.52,1829400.0,27.2471,27.3565,27.1378,27.348,1829400.0
2013-10-08 14:30:00,32.52,32.55,32.38,32.48,918000.0,27.348,27.3733,27.2303,27.3144,918000.0
2013-10-08 15:00:00,32.48,32.62,32.41,32.6,2185800.0,27.3144,27.4321,27.2555,27.4153,2185800.0
2013-10-08 15:30:00,32.6,32.6,32.37,32.4,3044300.0,27.4153,27.4153,27.2219,27.2471,3044300.0
2013-10-09 09:30:00,32.45,32.45,32.28,32.32,1522000.0,27.2892,27.2892,27.1462,27.1799,1522000.0
2013-10-09 10:00:00,32.31,32.33,32.14,32.18,2220100.0,27.1714,27.1883,27.0285,27.0621,2220100.0
2013-10-09 10:30:00,32.18,32.27,32.05,32.05,1674700.0,27.0621,27.1378,26.9528,26.9528,1674700.0
2013-10-09 11:00:00,32.06,32.13,32.0,32.13,1917500.0,26.9612,27.0201,26.9107,27.0201,1917500.0
2013-10-09 11:30:00,32.13,32.21,32.06,32.11,1104300.0,27.0201,27.0873,26.9612,27.0032,1104300.0
2013-10-09 12:00:00,32.12,32.15,32.04,32.05,726500.0,27.0117,27.0369,26.9444,26.9528,726500.0
2013-10-09 12:30:00,32.05,32.13,32.03,32.05,695400.0,26.9528,27.0201,26.936,26.9528,695400.0
2013-10-09 13:00:00,32.05,32.24,32.05,32.17,744800.0,26.9528,27.1126,26.9528,27.0537,744800.0
2013-10-09 13:30:00,32.18,32.26,32.16,32.25,698500.0,27.0621,27.1294,27.0453,27.121,698500.0
2013-10-09 14:00:00,32.25,32.29,32.18,32.26,961200.0,27.121,27.1546,27.0621,27.1294,961200.0
2013-10-09 14:30:00,32.26,32.31,32.21,32.27,1033500.0,27.1294,27.1714,27.0873,27.1378,1033500.0
2013-10-09 15:00:00,32.28,32.28,32.2,32.24,1225600.0,27.1462,27.1462,27.0789,27.1126,1225600.0
2013-10-09 15:30:00,32.24,32.32,32.1,32.19,2774400.0,27.1126,27.1799,26.9948,27.0705,2774400.0
2013-10-10 09:30:00,32.36,32.72,32.34,32.57,2435000.0,27.2135,27.5162,27.1967,27.3901,2435000.0
2013-10-10 10:00:00,32.57,32.57,32.48,32.54,1351800.0,27.3901,27.3901,27.3144,27.3649,1351800.0
2013-10-10 10:30:00,32.54,32.71,32.52,32.7,1453000.0,27.3649,27.5078,27.348,27.4994,1453000.0
2013-10-10 11:00:00,32.7,32.71,32.59,32.65,1317300.0,27.4994,27.5078,27.4069,27.4574,1317300.0
2013-10-10 11:30:00,32.64,32.7,32.59,32.69,1370700.0,27.449,27.4994,27.4069,27.491,1370700.0
2013-10-10 12:00:00,32.68,32.72,32.65,32.68,602100.0,27.4826,27.5162,27.4574,27.4826,602100.0
2013-10-10 12:30:00,32.67,32.7,32.61,32.61,498200.0,27.4742,27.4994,27.4237,27.4237,498200.0
2013-10-10 13:00:00,32.61,32.64,32.59,32.63,654400.0,27.4237,27.449,27.4069,27.4405,654400.0
2013-10-10 13:30:00,32.62,32.64,32.56,32.63,825300.0,27.4321,27.449,27.3817,27.4405,825300.0
2013-10-10 14:00:00,32.63,32.67,32.59,32.66,1427200.0,27.4405,27.4742,27.4069,27.4658,1427200.0
2013-10-10 14:30:00,32.66,32.71,32.65,32.7,897700.0,27.4658,27.5078,27.4574,27.4994,897700.0
2013-10-10 15:00:00,32.69,32.91,32.69,32.9,2838500.0,27.491,27.676,27.491,27.6676,2838500.0
2013-10-10 15:30:00,32.9,33.0,32.84,32.99,3937900.0,27.6676,27.7517,27.6172,27.7433,3937900.0
2013-10-11 09:30:00,33.08,33.32,32.94,33.29,1229800.0,27.819,28.0208,27.7012,27.9956,1229800.0
2013-10-11 10:00:00,33.3,33.31,33.19,33.25,1097200.0,28.004,28.0124,27.9115,27.9619,1097200.0
2013-10-11 10:30:00,33.25,33.27,33.09,33.12,883700.0,27.9619,27.9788,27.8274,27.8526,883700.0
2013-10-11 11:00:00,33.12,33.23,33.08,33.13,1586300.0,27.8526,27.9451,27.819,27.861,1586300.0
2013-10-11 11:30:00,33.13,33.31,33.12,33.3,1379800.0,27.861,28.0124,27.8526,28.004,1379800.0
2013-10-11 12:00:00,33.3,33.38,33.3,33.31,791600.0,28.004,28.0713,28.004,28.0124,791600.0
2013-10-11 12:30:00,33.31,33.32,33.25,33.27,537300.0,28.0124,28.0208,27.9619,27.9788,537300.0
2013-10-11 13:00:00,33.27,33.35,33.23,33.23,482600.0,27.9788,28.046,27.9451,27.9451,482600.0
2013-10-11 13:30:00,33.23,33.27,33.21,33.25,395500.0,27.9451,27.9788,27.9283,27.9619,395500.0
2013-10-11 14:00:00,33.24,33.3,33.24,33.27,527600.0,27.9535,28.004,27.9535,27.9788,527600.0
2013-10-11 14:30:00,33.27,33.28,33.23,33.25,817300.0,27.9788,27.9872,27.9451,27.9619,817300.0
2013-10-11 15:00:00,33.25,33.28,33.21,33.27,771300.0,27.9619,27.9872,27.9283,27.9788,771300.0
2013-10-11 15:30:00,33.28,33.29,33.18,33.24,2351600.0,27.9872,27.9956,27.9031,27.9535,2351600.0
2013-10-14 09:30:00,33.0,33.22,32.89,33.03,1671300.0,27.7517,27.9367,27.6592,27.7769,1671300.0
2013-10-14 10:00:00,33.03,33.21,33.0,33.19,1322300.0,27.7769,27.9283,27.7517,27.9115,1322300.0
2013-10-14 10:30:00,33.2,33.25,33.13,33.14,786700.0,27.9199,27.9619,27.861,27.8694,786700.0
2013-10-14 11:00:00,33.14,33.2,33.12,33.18,665700.0,27.8694,27.9199,27.8526,27.9031,665700.0
2013-10-14 11:30:00,33.18,33.27,33.16,33.25,820700.0,27.9031,27.9788,27.8863,27.9619,820700.0
2013-10-14 12:00:00,33.26,33.28,33.15,33.19,639400.0,27.9704,27.9872,27.8778,27.9115,639400.0
2013-10-14 12:30:00,33.19,33.27,33.17,33.25,504800.0,27.9115,27.9788,27.8947,27.9619,504800.0
2013-10-14 13:00:00,33.25,33.32,33.21,33.3,655900.0,27.9619,28.0208,27.9283,28.004,655900.0
2013-10-14 13:30:00,33.29,33.31,33.25,33.3,602100.0,27.9956,28.0124,27.9619,28.004,602100.0
2013-10-14 14:00:00,33.31,33.33,33.28,33.29,747400.0,28.0124,28.0292,27.9872,27.9956,747400.0
2013-10-14 14:30:00,33.3,33.31,33.19,33.25,877300.0,28.004,28.0124,27.9115,27.9619,877300.0
2013-10-14 15:00:00,33.24,33.35,33.22,33.29,887600.0,27.9535,28.046,27.9367,27.9956,887600.0
2013-10-14 15:30:00,33.29,33.32,33.2,33.3,1868700.0,27.9956,28.0208,27.9199,28.004,1868700.0
2013-10-15 09:30:00,33.14,33.26,32.95,33.04,2695700.0,27.8694,27.9704,27.7097,27.7853,2695700.0
2013-10-15 10:00:00,33.04,33.06,32.94,33.02,1405600.0,27.7853,27.8022,27.7012,27.7685,1405600.0
2013-10-15 10:30:00,33.02,33.05,32.92,32.95,1200300.0,27.7685,27.7938,27.6844,27.7097,1200300.0
2013-10-15 11:00:00,32.95,33.06,32.94,33.04,1209700.0,27.7097,27.8022,27.7012,27.7853,1209700.0
2013-10-15 11:30:00,33.04,33.05,32.95,32.98,895900.0,27.7853,27.7938,27.7097,27.7349,895900.0
2013-10-15 12:00:00,32.98,32.98,32.87,32.91,945800.0,27.7349,27.7349,27.6424,27.676,945800.0
2013-10-15 12:30:00,32.91,32.98,32.86,32.96,1594400.0,27.676,27.7349,27.634,27.7181,1594400.0
2013-10-15 13:00:00,32.95,32.97,32.89,32.9,672300.0,27.7097,27.7265,27.6592,27.6676,672300.0
2013-10-15 13:30:00,32.9,32.95,32.89,32.94,772600.0,27.6676,27.7097,27.6592,27.7012,772600.0
2013-10-15 14:00:00,32.93,32.98,32.85,32.86,839300.0,27.6928,27.7349,27.6256,27.634,839300.0
2013-10-15 14:30:00,32.85,32.87,32.7,32.8,2157600.0,27.6256,27.6424,27.4994,27.5835,2157600.0
2013-10-15 15:00:00,32.8,32.91,32.75,32.84,1185900.0,27.5835,27.676,27.5415,27.6172,1185900.0
2013-10-15 15:30:00,32.84,32.84,32.72,32.76,3794400.0,27.6172,27.6172,27.5162,27.5499,3794400.0
2013-10-16 09:30:00,32.91,33.15,32.89,33.08,1699600.0,27.676,27.8778,27.6592,27.819,1699600.0
2013-10-16 10:00:00,33.08,33.2,33.03,33.11,1516700.0,27.819,27.9199,27.7769,27.8442,1516700.0
2013-10-16 10:30:00,33.11,33.16,33.07,33.14,1248400.0,27.8442,27.8863,27.8106,27.8694,1248400.0
2013-10-16 11:00:00,33.15,33.15,33.07,33.08,902000.0,27.8778,27.8778,27.8106,27.819,902000.0
2013-10-16 11:30:00,33.09,33.11,33.02,33.1,883800.0,27.8274,27.8442,27.7685,27.8358,883800.0
2013-10-16 12:00:00,33.1,33.17,33.07,33.11,1421200.0,27.8358,27.8947,27.8106,27.8442,1421200.0
2013-10-16 12:30:00,33.11,33.17,33.07,33.15,1148200.0,27.8442,27.8947,27.8106,27.8778,1148200.0
2013-10-16 13:00:00,33.14,33.18,33.02,33.04,935700.0,27.8694,27.9031,27.7685,27.7853,935700.0
2013-10-16 13:30:00,33.04,33.1,33.01,33.01,823200.0,27.7853,27.8358,27.7601,27.7601,823200.0
2013-10-16 14:00:00,33.01,33.04,32.98,33.0,697400.0,27.7601,27.7853,27.7349,27.7517,697400.0
2013-10-16 14:30:00,33.0,33.02,32.93,33.0,725200.0,27.7517,27.7685,27.6928,27.7517,725200.0
2013-10-16 15:00:00,33.0,33.01,32.96,32.99,1042500.0,27.7517,27.7601,27.7181,27.7433,1042500.0
2013-10-16 15:30:00,32.99,33.09,32.97,33.03,1898300.0,27.7433,27.8274,27.7265,27.7769,1898300.0
2013-10-17 09:30:00,32.64,32.87,32.52,32.86,2827600.0,27.449,27.6424,27.348,27.634,2827600.0
2013-10-17 10:00:00,32.86,32.98,32.79,32.95,1971900.0,27.634,27.7349,27.5751,27.7097,1971900.0
2013-10-17 10:30:00,32.95,33.02,32.94,33.0,1150900.0,27.7097,27.7685,27.7012,27.7517,1150900.0
2013-10-17 11:00:00,33.0,33.05,32.97,33.02,1899700.0,27.7517,27.7938,27.7265,27.7685,1899700.0
2013-10-17 11:30:00,33.02,33.04,32.98,32.99,990200.0,27.7685,27.7853,27.7349,27.7433,990200.0
2013-10-17 12:00:00,33.0,33.04,32.97,33.01,484200.0,27.7517,27.7853,27.7265,27.7601,484200.0
2013-10-17 12:30:00,33.01,33.03,32.95,32.95,645000.0,27.7601,27.7769,27.7097,27.7097,645000.0
2013-10-17 13:00:00,32.95,32.98,32.84,32.86,939100.0,27.7097,27.7349,27.6172,27.634,939100.0
2013-10-17 13:30:00,32.86,32.9,32.65,32.8,1654700.0,27.634,27.6676,27.4574,27.5835,1654700.0
2013-10-17 14:00:00,32.81,32.9,32.77,32.82,1130400.0,27.5919,27.6676,27.5583,27.6003,1130400.0
2013-10-17 14:30:00,32.82,32.86,32.7,32.73,1694900.0,27.6003,27.634,27.4994,27.5246,1694900.0
2013-10-17 15:00:00,32.74,32.89,32.73,32.84,1590000.0,27.5331,27.6592,27.5246,27.6172,1590000.0
2013-10-17 15:30:00,32.84,32.9,32.83,32.86,3417700.0,27.6172,27.6676,27.6087,27.634,3417700.0
2013-10-18 09:30:00,32.74,32.91,32.55,32.83,4461000.0,27.5331,27.676,27.3733,27.6087,4461000.0
2013-10-18 10:00:00,32.84,32.93,32.83,32.85,1400800.0,27.6172,27.6928,27.6087,27.6256,1400800.0
2013-10-18 10:30:00,32.85,32.91,32.78,32.81,1171700.0,27.6256,27.676,27.5667,27.5919,1171700.0
2013-10-18 11:00:00,32.81,32.89,32.77,32.78,999700.0,27.5919,27.6592,27.5583,27.5667,999700.0
2013-10-18 11:30:00,32.78,32.81,32.75,32.76,865700.0,27.5667,27.5919,27.5415,27.5499,865700.0
2013-10-18 12:00:00,32.76,32.82,32.75,32.8,781800.0,27.5499,27.6003,27.5415,27.5835,781800.0
2013-10-18 12:30:00,32.8,32.91,32.8,32.89,694400.0,27.5835,27.676,27.5835,27.6592,694400.0
2013-10-18 13:00:00,32.89,32.97,32.89,32.93,629400.0,27.6592,27.7265,27.6592,27.6928,629400.0
2013-10-18 13:30:00,32.93,32.97,32.91,32.94,569100.0,27.6928,27.7265,27.676,27.7012,569100.0
2013-10-18 14:00:00,32.95,33.0,32.9,32.98,678900.0,27.7097,27.7517,27.6676,27.7349,678900.0
2013-10-18 14:30:00,32.98,32.99,32.94,32.96,601200.0,27.7349,27.7433,27.7012,27.7181,601200.0
2013-10-18 15:00:00,32.96,32.97,32.87,32.93,1079800.0,27.7181,27.7265,27.6424,27.6928,1079800.0
2013-10-18 15:30:00,32.93,32.94,32.84,32.91,2143100.0,27.6928,27.7012,27.6172,27.676,2143100.0
2013-10-21 09:30:00,33.23,33.4,33.1,33.32,2431300.0,27.9451,28.0881,27.8358,28.0208,2431300.0
2013-10-21 10:00:00,33.31,33.32,33.14,33.15,1079500.0,28.0124,28.0208,27.8694,27.8778,1079500.0
2013-10-21 10:30:00,33.15,33.21,33.13,33.19,1422700.0,27.8778,27.9283,27.861,27.9115,1422700.0
2013-10-21 11:00:00,33.19,33.19,33.07,33.11,981400.0,27.9115,27.9115,27.8106,27.8442,981400.0
2013-10-21 11:30:00,33.11,33.11,32.99,33.0,1142400.0,27.8442,27.8442,27.7433,27.7517,1142400.0
2013-10-21 12:00:00,33.0,33.07,32.99,33.04,621400.0,27.7517,27.8106,27.7433,27.7853,621400.0
2013-10-21 12:30:00,33.05,33.09,32.98,33.08,611500.0,27.7938,27.8274,27.7349,27.819,611500.0
2013-10-21 13:00:00,33.09,33.1,33.05,33.07,533000.0,27.8274,27.8358,27.7938,27.8106,533000.0
2013-10-21 13:30:00,33.07,33.09,33.03,33.04,536300.0,27.8106,27.8274,27.7769,27.7853,536300.0
2013-10-21 14:00:00,33.04,33.05,32.96,33.01,769500.0,27.7853,27.7938,27.7181,27.7601,769500.0
2013-10-21 14:30:00,33.01,33.01,32.83,32.85,1306400.0,27.7601,27.7601,27.6087,27.6256,1306400.0
2013-10-21 15:00:00,32.85,32.95,32.85,32.91,1108700.0,27.6256,27.7097,27.6256,27.676,1108700.0
2013-10-21 15:30:00,32.91,32.95,32.87,32.95,2206400.0,27.676,27.7097,27.6424,27.7097,2206400.0
2013-10-22 09:30:00,33.09,33.14,32.9,32.98,2756500.0,27.8274,27.8694,27.6676,27.7349,2756500.0
2013-10-22 10:00:00,32.99,33.14,32.98,33.09,1629600.0,27.7433,27.8694,27.7349,27.8274,1629600.0
2013-10-22 10:30:00,33.1,33.1,32.92,33.01,1513200.0,27.8358,27.8358,27.6844,27.7601,1513200.0
2013-10-22 11:00:00,33.01,33.01,32.88,32.91,1563700.0,27.7601,27.7601,27.6508,27.676,1563700.0
2013-10-22 11:30:00,32.91,33.02,32.89,33.01,1023100.0,27.676,27.7685,27.6592,27.7601,1023100.0
2013-10-22 12:00:00,33.01,33.02,32.95,33.0,580100.0,27.7601,27.7685,27.7097,27.7517,580100.0
2013-10-22 12:30:00,33.0,33.06,32.97,33.06,576600.0,27.7517,27.8022,27.7265,27.8022,576600.0
2013-10-22 13:00:00,33.06,33.08,33.03,33.08,658700.0,27.8022,27.819,27.7769,27.819,658700.0
2013-10-22 13:30:00,33.08,33.1,33.04,33.07,685600.0,27.819,27.8358,27.7853,27.8106,685600.0
2013-10-22 14:00:00,33.07,33.1,33.0,33.02,868400.0,27.8106,27.8358,27.7517,27.7685,868400.0
2013-10-22 14:30:00,33.03,33.05,32.95,32.96,1250700.0,27.7769,27.7938,27.7097,27.7181,1250700.0
2013-10-22 15:00:00,32.95,33.02,32.93,32.98,1284000.0,27.7097,27.7685,27.6928,27.7349,1284000.0
2013-10-22 15:30:00,32.98,32.98,32.85,32.9,2782200.0,27.7349,27.7349,27.6256,27.6676,2782200.0
2013-10-23 09:30:00,32.86,32.89,32.53,32.57,3303600.0,27.634,27.6592,27.3565,27.3901,3303600.0
2013-10-23 10:00:00,32.57,32.62,32.51,32.57,3018700.0,27.3901,27.4321,27.3396,27.3901,3018700.0
2013-10-23 10:30:00,32.57,32.57,32.46,32.52,1740300.0,27.3901,27.3901,27.2976,27.348,1740300.0
2013-10-23 11:00:00,32.52,32.59,32.48,32.51,2069200.0,27.348,27.4069,27.3144,27.3396,2069200.0
2013-10-23 11:30:00,32.51,32.59,32.49,32.51,1177000.0,27.3396,27.4069,27.3228,27.3396,1177000.0
2013-10-23 12:00:00,32.5,32.59,32.44,32.55,1304400.0,27.3312,27.4069,27.2808,27.3733,1304400.0
2013-10-23 12:30:00,32.55,32.61,32.52,32.58,1192800.0,27.3733,27.4237,27.348,27.3985,1192800.0
2013-10-23 13:00:00,32.58,32.61,32.56,32.6,954000.0,27.3985,27.4237,27.3817,27.4153,954000.0
2013-10-23 13:30:00,32.6,32.61,32.54,32.59,826700.0,27.4153,27.4237,27.3649,27.4069,826700.0
2013-10-23 14:00:00,32.58,32.61,32.55,32.59,854300.0,27.3985,27.4237,27.3733,27.4069,854300.0
2013-10-23 14:30:00,32.6,32.67,32.58,32.66,802900.0,27.4153,27.4742,27.3985,27.4658,802900.0
2013-10-23 15:00:00,32.66,32.72,32.63,32.7,2242400.0,27.4658,27.5162,27.4405,27.4994,2242400.0
2013-10-23 15:30:00,32.7,32.72,32.6,32.7,4013100.0,27.4994,27.5162,27.4153,27.4994,4013100.0
2013-10-24 09:30:00,32.74,33.01,32.73,32.95,3372800.0,27.5331,27.7601,27.5246,27.7097,3372800.0
2013-10-24 10:00:00,32.95,33.1,32.92,33.1,1966100.0,27.7097,27.8358,27.6844,27.8358,1966100.0
2013-10-24 10:30:00,33.1,33.11,33.0,33.07,2558000.0,27.8358,27.8442,27.7517,27.8106,2558000.0
2013-10-24 11:00:00,33.07,33.14,33.06,33.14,1838400.0,27.8106,27.8694,27.8022,27.8694,1838400.0
2013-10-24 11:30:00,33.13,33.16,33.08,33.1,1257600.0,27.861,27.8863,27.819,27.8358,1257600.0
2013-10-24 12:00:00,33.11,33.15,33.09,33.13,1512800.0,27.8442,27.8778,27.8274,27.861,1512800.0
2013-10-24 12:30:00,33.13,33.2,33.08,33.2,2511400.0,27.861,27.9199,27.819,27.9199,2511400.0
2013-10-24 13:00:00,33.2,33.25,33.13,33.18,980900.0,27.9199,27.9619,27.861,27.9031,980900.0
2013-10-24 13:30:00,33.19,33.22,33.13,33.22,864400.0,27.9115,27.9367,27.861,27.9367,864400.0
2013-10-24 14:00:00,33.22,33.23,33.18,33.2,808800.0,27.9367,27.9451,27.9031,27.9199,808800.0
2013-10-24 14:30:00,33.21,33.23,33.19,33.2,804500.0,27.9283,27.9451,27.9115,27.9199,804500.0
2013-10-24 15:00:00,33.2,33.23,33.19,33.2,1082800.0,27.9199,27.9451,27.9115,27.9199,1082800.0
2013-10-24 15:30:00,33.2,33.2,33.06,33.06,3117700.0,27.9199,27.9199,27.8022,27.8022,3117700.0
2013-10-25 09:30:00,33.21,33.35,33.1,33.34,2357000.0,27.9283,28.046,27.8358,28.0376,2357000.0
2013-10-25 10:00:00,33.34,33.49,33.26,33.3,2936900.0,28.0376,28.1638,27.9704,28.004,2936900.0
2013-10-25 10:30:00,33.3,33.32,33.13,33.15,1514700.0,28.004,28.0208,27.861,27.8778,1514700.0
2013-10-25 11:00:00,33.15,33.22,33.08,33.16,973600.0,27.8778,27.9367,27.819,27.8863,973600.0
2013-10-25 11:30:00,33.16,33.19,33.04,33.09,750800.0,27.8863,27.9115,27.7853,27.8274,750800.0
2013-10-25 12:00:00,33.09,33.17,33.07,33.13,1125000.0,27.8274,27.8947,27.8106,27.861,1125000.0
2013-10-25 12:30:00,33.13,33.2,33.1,33.15,706800.0,27.861,27.9199,27.8358,27.8778,706800.0
2013-10-25 13:00:00,33.16,33.18,33.09,33.1,608600.0,27.8863,27.9031,27.8274,27.8358,608600.0
2013-10-25 13:30:00,33.1,33.14,33.1,33.11,602400.0,27.8358,27.8694,27.8358,27.8442,602400.0
2013-10-25 14:00:00,33.11,33.14,33.08,33.11,971700.0,27.8442,27.8694,27.819,27.8442,971700.0
2013-10-25 14:30:00,33.11,33.12,33.05,33.07,790200.0,27.8442,27.8526,27.7938,27.8106,790200.0
2013-10-25 15:00:00,33.07,33.11,33.03,33.06,1487700.0,27.8106,27.8442,27.7769,27.8022,1487700.0
2013-10-25 15:30:00,33.05,33.16,33.01,33.14,2205300.0,27.7938,27.8863,27.7601,27.8694,2205300.0
2013-10-28 09:30:00,33.24,33.46,33.2,33.3,2255800.0,27.9535,28.1385,27.9199,28.004,2255800.0
2013-10-28 10:00:00,33.29,33.43,33.27,33.3,1718400.0,27.9956,28.1133,27.9788,28.004,1718400.0
2013-10-28 10:30:00,33.3,33.42,33.25,33.26,1200600.0,28.004,28.1049,27.9619,27.9704,1200600.0
2013-10-28 11:00:00,33.26,33.27,33.21,33.25,694400.0,27.9704,27.9788,27.9283,27.9619,694400.0
2013-10-28 11:30:00,33.25,33.32,33.23,33.27,1076500.0,27.9619,28.0208,27.9451,27.9788,1076500.0
2013-10-28 12:00:00,33.27,33.3,33.25,33.29,861800.0,27.9788,28.004,27.9619,27.9956,861800.0
2013-10-28 12:30:00,33.3,33.3,33.19,33.25,884700.0,28.004,28.004,27.9115,27.9619,884700.0
2013-10-28 13:00:00,33.25,33.26,33.2,33.21,485900.0,27.9619,27.9704,27.9199,27.9283,485900.0
2013-10-28 13:30:00,33.21,33.22,33.17,33.18,741700.0,27.9283,27.9367,27.8947,27.9031,741700.0
2013-10-28 14:00:00,33.17,33.23,33.17,33.21,507400.0,27.8947,27.9451,27.8947,27.9283,507400.0
2013-10-28 14:30:00,33.2,33.22,33.19,33.21,495200.0,27.9199,27.9367,27.9115,27.9283,495200.0
2013-10-28 15:00:00,33.22,33.22,33.17,33.18,910800.0,27.9367,27.9367,27.8947,27.9031,910800.0
2013-10-28 15:30:00,33.17,33.19,33.09,33.15,2512700.0,27.8947,27.9115,27.8274,27.8778,2512700.0
2013-10-29 09:30:00,33.24,33.43,33.24,33.32,1636400.0,27.9535,28.1133,27.9535,28.0208,1636400.0
2013-10-29 10:00:00,33.33,33.43,33.27,33.37,1237800.0,28.0292,28.1133,27.9788,28.0629,1237800.0
2013-10-29 10:30:00,33.37,33.43,33.31,33.34,1350300.0,28.0629,28.1133,28.0124,28.0376,1350300.0
2013-10-29 11:00:00,33.34,33.47,33.34,33.42,798700.0,28.0376,28.147,28.0376,28.1049,798700.0
2013-10-29 11:30:00,33.43,33.5,33.4,33.48,1169300.0,28.1133,28.1722,28.0881,28.1554,1169300.0
2013-10-29 12:00:00,33.48,33.5,33.43,33.49,751800.0,28.1554,28.1722,28.1133,28.1638,751800.0
2013-10-29 12:30:00,33.48,33.54,33.46,33.52,822400.0,28.1554,28.2058,28.1385,28.189,822400.0
2013-10-29 13:00:00,33.52,33.54,33.48,33.53,774700.0,28.189,28.2058,28.1554,28.1974,774700.0
2013-10-29 13:30:00,33.53,33.65,33.43,33.59,968300.0,28.1974,28.2983,28.1133,28.2479,968300.0
2013-10-29 14:00:00,33.6,33.61,33.55,33.59,621900.0,28.2563,28.2647,28.2142,28.2479,621900.0
2013-10-29 14:30:00,33.59,33.65,33.58,33.63,700200.0,28.2479,28.2983,28.2395,28.2815,700200.0
2013-10-29 15:00:00,33.63,33.64,33.57,33.61,1090100.0,28.2815,28.2899,28.2311,28.2647,1090100.0
2013-10-29 15:30:00,33.61,33.72,33.58,33.72,2891300.0,28.2647,28.3572,28.2395,28.3572,2891300.0
2013-10-30 09:30:00,33.82,33.89,33.66,33.86,2260600.0,28.4413,28.5002,28.3067,28.4749,2260600.0
2013-10-30 10:00:00,33.84,33.95,33.82,33.92,1889900.0,28.4581,28.5506,28.4413,28.5254,1889900.0
2013-10-30 10:30:00,33.92,33.93,33.84,33.89,974400.0,28.5254,28.5338,28.4581,28.5002,974400.0
2013-10-30 11:00:00,33.89,33.91,33.71,33.72,1242600.0,28.5002,28.517,28.3488,28.3572,1242600.0
2013-10-30 11:30:00,33.71,33.76,33.61,33.63,714500.0,28.3488,28.3908,28.2647,28.2815,714500.0
2013-10-30 12:00:00,33.63,33.71,33.6,33.62,555900.0,28.2815,28.3488,28.2563,28.2731,555900.0
2013-10-30 12:30:00,33.62,33.69,33.61,33.68,571300.0,28.2731,28.332,28.2647,28.3236,571300.0
2013-10-30 13:00:00,33.68,33.68,33.61,33.61,325800.0,28.3236,28.3236,28.2647,28.2647,325800.0
2013-10-30 13:30:00,33.61,33.62,33.57,33.58,370500.0,28.2647,28.2731,28.2311,28.2395,370500.0
2013-10-30 14:00:00,33.59,33.71,33.43,33.56,1660000.0,28.2479,28.3488,28.1133,28.2226,1660000.0
2013-10-30 14:30:00,33.56,33.61,33.52,33.57,1082900.0,28.2226,28.2647,28.189,28.2311,1082900.0
2013-10-30 15:00:00,33.57,33.64,33.54,33.61,823800.0,28.2311,28.2899,28.2058,28.2647,823800.0
2013-10-30 15:30:00,33.61,33.67,33.53,33.54,1420200.0,28.2647,28.3151,28.1974,28.2058,1420200.0
2013-10-31 09:30:00,33.5,33.76,33.44,33.66,2122400.0,28.1722,28.3908,28.1217,28.3067,2122400.0
2013-10-31 10:00:00,33.67,33.85,33.59,33.82,1818800.0,28.3151,28.4665,28.2479,28.4413,1818800.0
2013-10-31 10:30:00,33.82,33.91,33.77,33.84,1585200.0,28.4413,28.517,28.3992,28.4581,1585200.0
2013-10-31 11:00:00,33.84,33.87,33.79,33.79,672200.0,28.4581,28.4833,28.4161,28.4161,672200.0
2013-10-31 11:30:00,33.79,33.85,33.68,33.68,658300.0,28.4161,28.4665,28.3236,28.3236,658300.0
2013-10-31 12:00:00,33.68,33.77,33.67,33.73,533200.0,28.3236,28.3992,28.3151,28.3656,533200.0
2013-10-31 12:30:00,33.73,33.79,33.67,33.67,589500.0,28.3656,28.4161,28.3151,28.3151,589500.0
2013-10-31 13:00:00,33.67,33.69,33.62,33.68,567700.0,28.3151,28.332,28.2731,28.3236,567700.0
2013-10-31 13:30:00,33.68,33.71,33.64,33.71,496200.0,28.3236,28.3488,28.2899,28.3488,496200.0
2013-10-31 14:00:00,33.7,33.8,33.67,33.77,593200.0,28.3404,28.4245,28.3151,28.3992,593200.0
2013-10-31 14:30:00,33.77,33.8,33.68,33.69,725600.0,28.3992,28.4245,28.3236,28.332,725600.0
2013-10-31 15:00:00,33.69,33.72,33.66,33.66,797700.0,28.332,28.3572,28.3067,28.3067,797700.0
2013-10-31 15:30:00,33.66,33.67,33.49,33.51,2881700.0,28.3067,28.3151,28.1638,28.1806,2881700.0
2013-11-01 09:30:00,33.77,33.81,33.68,33.76,1728400.0,28.3992,28.4329,28.3236,28.3908,1728400.0
2013-11-01 10:00:00,33.77,33.82,33.62,33.72,1387200.0,28.3992,28.4413,28.2731,28.3572,1387200.0
2013-11-01 10:30:00,33.72,33.73,33.62,33.65,825400.0,28.3572,28.3656,28.2731,28.2983,825400.0
2013-11-01 11:00:00,33.65,33.65,33.43,33.47,1446300.0,28.2983,28.2983,28.1133,28.147,1446300.0
2013-11-01 11:30:00,33.47,33.55,33.45,33.5,774400.0,28.147,28.2142,28.1301,28.1722,774400.0
2013-11-01 12:00:00,33.51,33.64,33.5,33.61,686500.0,28.1806,28.2899,28.1722,28.2647,686500.0
2013-11-01 12:30:00,33.6,33.61,33.56,33.58,536000.0,28.2563,28.2647,28.2226,28.2395,536000.0
2013-11-01 13:00:00,33.58,33.61,33.5,33.51,690700.0,28.2395,28.2647,28.1722,28.1806,690700.0
2013-11-01 13:30:00,33.5,33.55,33.48,33.51,727300.0,28.1722,28.2142,28.1554,28.1806,727300.0
2013-11-01 14:00:00,33.5,33.53,33.48,33.51,765000.0,28.1722,28.1974,28.1554,28.1806,765000.0
2013-11-01 14:30:00,33.51,33.59,33.5,33.55,792200.0,28.1806,28.2479,28.1722,28.2142,792200.0
2013-11-01 15:00:00,33.55,33.59,33.53,33.55,833700.0,28.2142,28.2479,28.1974,28.2142,833700.0
2013-11-01 15:30:00,33.54,33.63,33.52,33.54,2155300.0,28.2058,28.2815,28.189,28.2058,2155300.0
2013-11-04 09:30:00,33.7,33.75,33.62,33.65,901800.0,28.3404,28.3824,28.2731,28.2983,901800.0
2013-11-04 10:00:00,33.65,33.65,33.51,33.52,1121400.0,28.2983,28.2983,28.1806,28.189,1121400.0
2013-11-04 10:30:00,33.52,33.59,33.46,33.5,1346400.0,28.189,28.2479,28.1385,28.1722,1346400.0
2013-11-04 11:00:00,33.5,33.62,33.48,33.58,1043800.0,28.1722,28.2731,28.1554,28.2395,1043800.0
2013-11-04 11:30:00,33.58,33.66,33.57,33.65,429100.0,28.2395,28.3067,28.2311,28.2983,429100.0
2013-11-04 12:00:00,33.64,33.69,33.63,33.63,508600.0,28.2899,28.332,28.2815,28.2815,508600.0
2013-11-04 12:30:00,33.64,33.66,33.63,33.63,508400.0,28.2899,28.3067,28.2815,28.2815,508400.0
2013-11-04 13:00:00,33.64,33.68,33.59,33.66,602600.0,28.2899,28.3236,28.2479,28.3067,602600.0
2013-11-04 13:30:00,33.66,33.68,33.62,33.65,380300.0,28.3067,28.3236,28.2731,28.2983,380300.0
2013-11-04 14:00:00,33.65,33.68,33.61,33.62,716800.0,28.2983,28.3236,28.2647,28.2731,716800.0
2013-11-04 14:30:00,33.61,33.67,33.61,33.65,426100.0,28.2647,28.3151,28.2647,28.2983,426100.0
2013-11-04 15:00:00,33.65,33.73,33.62,33.71,1135200.0,28.2983,28.3656,28.2731,28.3488,1135200.0
2013-11-04 15:30:00,33.71,33.75,33.69,33.71,2253400.0,28.3488,28.3824,28.332,28.3488,2253400.0
2013-11-05 09:30:00,33.55,33.69,33.41,33.46,1438300.0,28.2142,28.332,28.0965,28.1385,1438300.0
2013-11-05 10:00:00,33.46,33.49,33.41,33.45,1037000.0,28.1385,28.1638,28.0965,28.1301,1037000.0
2013-11-05 10:30:00,33.45,33.54,33.43,33.5,640100.0,28.1301,28.2058,28.1133,28.1722,640100.0
2013-11-05 11:00:00,33.5,33.51,33.46,33.48,667000.0,28.1722,28.1806,28.1385,28.1554,667000.0
2013-11-05 11:30:00,33.48,33.52,33.47,33.5,562700.0,28.1554,28.189,28.147,28.1722,562700.0
2013-11-05 12:00:00,33.5,33.54,33.48,33.52,470600.0,28.1722,28.2058,28.1554,28.189,470600.0
2013-11-05 12:30:00,33.52,33.53,33.44,33.48,533100.0,28.189,28.1974,28.1217,28.1554,533100.0
2013-11-05 13:00:00,33.48,33.52,33.47,33.5,596300.0,28.1554,28.189,28.147,28.1722,596300.0
2013-11-05 13:30:00,33.5,33.52,33.45,33.48,657900.0,28.1722,28.189,28.1301,28.1554,657900.0
2013-11-05 14:00:00,33.49,33.54,33.48,33.53,477800.0,28.1638,28.2058,28.1554,28.1974,477800.0
2013-11-05 14:30:00,33.53,33.54,33.5,33.5,552000.0,28.1974,28.2058,28.1722,28.1722,552000.0
2013-11-05 15:00:00,33.5,33.54,33.5,33.52,727800.0,28.1722,28.2058,28.1722,28.189,727800.0
2013-11-05 15:30:00,33.52,33.55,33.5,33.5,1918500.0,28.189,28.2142,28.1722,28.1722,1918500.0
2013-11-06 09:30:00,33.72,33.91,33.62,33.87,1626000.0,28.3572,28.517,28.2731,28.4833,1626000.0
2013-11-06 10:00:00,33.87,34.05,33.87,33.96,1569500.0,28.4833,28.6347,28.4833,28.559,1569500.0
2013-11-06 10:30:00,33.95,33.96,33.86,33.94,1093200.0,28.5506,28.559,28.4749,28.5422,1093200.0
2013-11-06 11:00:00,33.94,34.03,33.89,33.99,1412600.0,28.5422,28.6179,28.5002,28.5843,1412600.0
2013-11-06 11:30:00,34.0,34.03,33.94,33.99,1367500.0,28.5927,28.6179,28.5422,28.5843,1367500.0
2013-11-06 12:00:00,33.99,34.09,33.94,34.05,2754300.0,28.5843,28.6684,28.5422,28.6347,2754300.0
2013-11-06 12:30:00,34.06,34.15,34.05,34.11,1917600.0,28.6431,28.7188,28.6347,28.6852,1917600.0
2013-11-06 13:00:00,34.11,34.25,34.11,34.24,1896200.0,28.6852,28.8029,28.6852,28.7945,1896200.0
2013-11-06 13:30:00,34.23,34.34,34.19,34.2,2195800.0,28.7861,28.8786,28.7524,28.7609,2195800.0
2013-11-06 14:00:00,34.2,34.24,34.13,34.18,997700.0,28.7609,28.7945,28.702,28.744,997700.0
2013-11-06 14:30:00,34.19,34.25,34.16,34.21,1126200.0,28.7524,28.8029,28.7272,28.7693,1126200.0
2013-11-06 15:00:00,34.21,34.27,34.16,34.21,1182300.0,28.7693,28.8197,28.7272,28.7693,1182300.0
2013-11-06 15:30:00,34.2,34.21,34.04,34.07,4262800.0,28.7609,28.7693,28.6263,28.6515,4262800.0
2013-11-07 09:30:00,34.18,34.46,34.16,34.37,2265500.0,28.744,28.9795,28.7272,28.9038,2265500.0
2013-11-07 10:00:00,34.38,34.45,34.2,34.3,1724900.0,28.9122,28.9711,28.7609,28.845,1724900.0
2013-11-07 10:30:00,34.3,34.31,34.17,34.17,1010300.0,28.845,28.8534,28.7356,28.7356,1010300.0
2013-11-07 11:00:00,34.17,34.2,33.98,34.08,1088900.0,28.7356,28.7609,28.5758,28.6599,1088900.0
2013-11-07 11:30:00,34.09,34.3,34.07,34.29,1353000.0,28.6684,28.845,28.6515,28.8365,1353000.0
2013-11-07 12:00:00,34.29,34.38,34.28,34.35,737600.0,28.8365,28.9122,28.8281,28.887,737600.0
2013-11-07 12:30:00,34.36,34.36,34.27,34.3,641200.0,28.8954,28.8954,28.8197,28.845,641200.0
2013-11-07 13:00:00,34.29,34.31,34.16,34.16,557400.0,28.8365,28.8534,28.7272,28.7272,557400.0
2013-11-07 13:30:00,34.16,34.18,34.1,34.15,646600.0,28.7272,28.744,28.6768,28.7188,646600.0
2013-11-07 14:00:00,34.16,34.17,34.03,34.03,715200.0,28.7272,28.7356,28.6179,28.6179,715200.0
2013-11-07 14:30:00,34.03,34.03,33.97,33.98,1348300.0,28.6179,28.6179,28.5674,28.5758,1348300.0
2013-11-07 15:00:00,33.99,34.02,33.94,33.95,1198100.0,28.5843,28.6095,28.5422,28.5506,1198100.0
2013-11-07 15:30:00,33.95,34.03,33.94,34.0,2682000.0,28.5506,28.6179,28.5422,28.5927,2682000.0
2013-11-08 09:30:00,33.92,34.0,33.76,33.84,2184700.0,28.5254,28.5927,28.3908,28.4581,2184700.0
2013-11-08 10:00:00,33.83,34.04,33.77,34.02,1338000.0,28.4497,28.6263,28.3992,28.6095,1338000.0
2013-11-08 10:30:00,34.03,34.15,34.03,34.13,1008900.0,28.6179,28.7188,28.6179,28.702,1008900.0
2013-11-08 11:00:00,34.13,34.15,34.08,34.09,611400.0,28.702,28.7188,28.6599,28.6684,611400.0
2013-11-08 11:30:00,34.09,34.23,34.08,34.2,692300.0,28.6684,28.7861,28.6599,28.7609,692300.0
2013-11-08 12:00:00,34.2,34.26,34.2,34.23,678200.0,28.7609,28.8113,28.7609,28.7861,678200.0
2013-11-08 12:30:00,34.23,34.23,34.17,34.19,451700.0,28.7861,28.7861,28.7356,28.7524,451700.0
2013-11-08 13:00:00,34.2,34.24,34.14,34.22,465000.0,28.7609,28.7945,28.7104,28.7777,465000.0
2013-11-08 13:30:00,34.23,34.27,34.2,34.21,635400.0,28.7861,28.8197,28.7609,28.7693,635400.0
2013-11-08 14:00:00,34.22,34.25,34.17,34.23,742400.0,28.7777,28.8029,28.7356,28.7861,742400.0
2013-11-08 14:30:00,34.22,34.26,34.21,34.24,659300.0,28.7777,28.8113,28.7693,28.7945,659300.0
2013-11-08 15:00:00,34.23,34.24,34.15,34.2,741800.0,28.7861,28.7945,28.7188,28.7609,741800.0
2013-11-08 15:30:00,34.2,34.34,34.19,34.34,2312400.0,28.7609,28.8786,28.7524,28.8786,2312400.0
2013-11-11 09:30:00,34.31,34.63,34.31,34.52,2007000.0,28.8534,29.1225,28.8534,29.03,2007000.0
2013-11-11 10:00:00,34.52,34.59,34.47,34.5,1066000.0,29.03,29.0888,28.9879,29.0131,1066000.0
2013-11-11 10:30:00,34.5,34.53,34.41,34.45,1293000.0,29.0131,29.0384,28.9375,28.9711,1293000.0
2013-11-11 11:00:00,34.45,34.48,34.34,34.37,858000.0,28.9711,28.9963,28.8786,28.9038,858000.0
2013-11-11 11:30:00,34.37,34.44,34.34,34.44,492900.0,28.9038,28.9627,28.8786,28.9627,492900.0
2013-11-11 12:00:00,34.43,34.43,34.34,34.34,520900.0,28.9543,28.9543,28.8786,28.8786,520900.0
2013-11-11 12:30:00,34.34,34.38,34.32,34.38,320900.0,28.8786,28.9122,28.8618,28.9122,320900.0
2013-11-11 13:00:00,34.38,34.39,34.34,34.37,388300.0,28.9122,28.9206,28.8786,28.9038,388300.0
2013-11-11 13:30:00,34.38,34.4,34.36,34.36,331800.0,28.9122,28.929,28.8954,28.8954,331800.0
2013-11-11 14:00:00,34.36,34.38,34.3,34.3,716000.0,28.8954,28.9122,28.845,28.845,716000.0
2013-11-11 14:30:00,34.31,34.35,34.28,34.34,647800.0,28.8534,28.887,28.8281,28.8786,647800.0
2013-11-11 15:00:00,34.34,34.41,34.33,34.4,675900.0,28.8786,28.9375,28.8702,28.929,675900.0
2013-11-11 15:30:00,34.4,34.4,34.31,34.36,1217000.0,28.929,28.929,28.8534,28.8954,1217000.0
2013-11-12 09:30:00,34.47,34.62,34.27,34.59,1786200.0,28.9879,29.1141,28.8197,29.0888,1786200.0
2013-11-12 10:00:00,34.58,34.75,34.5,34.73,1617300.0,29.0804,29.2234,29.0131,29.2066,1617300.0
2013-11-12 10:30:00,34.73,34.78,34.7,34.73,1231300.0,29.2066,29.2486,29.1813,29.2066,1231300.0
2013-11-12 11:00:00,34.73,34.85,34.73,34.79,1198400.0,29.2066,29.3075,29.2066,29.257,1198400.0
2013-11-12 11:30:00,34.8,34.8,34.65,34.68,824000.0,29.2654,29.2654,29.1393,29.1645,824000.0
2013-11-12 12:00:00,34.69,34.78,34.65,34.76,748700.0,29.1729,29.2486,29.1393,29.2318,748700.0
2013-11-12 12:30:00,34.75,34.78,34.71,34.72,629400.0,29.2234,29.2486,29.1897,29.1982,629400.0
2013-11-12 13:00:00,34.72,34.73,34.64,34.66,955600.0,29.1982,29.2066,29.1309,29.1477,955600.0
2013-11-12 13:30:00,34.66,34.7,34.64,34.66,956800.0,29.1477,29.1813,29.1309,29.1477,956800.0
2013-11-12 14:00:00,34.66,34.7,34.66,34.69,502700.0,29.1477,29.1813,29.1477,29.1729,502700.0
2013-11-12 14:30:00,34.69,34.78,34.66,34.77,690900.0,29.1729,29.2486,29.1477,29.2402,690900.0
2013-11-12 15:00:00,34.78,34.82,34.7,34.7,799500.0,29.2486,29.2823,29.1813,29.1813,799500.0
2013-11-12 15:30:00,34.7,34.77,34.7,34.71,2392700.0,29.1813,29.2402,29.1813,29.1897,2392700.0
2013-11-13 09:30:00,34.6,34.92,34.59,34.88,1845800.0,29.0972,29.3663,29.0888,29.3327,1845800.0
2013-11-13 10:00:00,34.89,34.9,34.75,34.75,1092400.0,29.3411,29.3495,29.2234,29.2234,1092400.0
2013-11-13 10:30:00,34.75,34.89,34.74,34.8,1852800.0,29.2234,29.3411,29.215,29.2654,1852800.0
2013-11-13 11:00:00,34.8,34.8,34.72,34.74,927600.0,29.2654,29.2654,29.1982,29.215,927600.0
2013-11-13 11:30:00,34.75,34.79,34.71,34.75,839000.0,29.2234,29.257,29.1897,29.2234,839000.0
2013-11-13 12:00:00,34.75,34.79,34.65,34.78,617200.0,29.2234,29.257,29.1393,29.2486,617200.0
2013-11-13 12:30:00,34.79,34.86,34.78,34.85,593400.0,29.257,29.3159,29.2486,29.3075,593400.0
2013-11-13 13:00:00,34.86,34.89,34.81,34.89,630800.0,29.3159,29.3411,29.2738,29.3411,630800.0
2013-11-13 13:30:00,34.89,34.94,34.89,34.9,521600.0,29.3411,29.3832,29.3411,29.3495,521600.0
2013-11-13 14:00:00,34.9,34.92,34.85,34.87,521700.0,29.3495,29.3663,29.3075,29.3243,521700.0
2013-11-13 14:30:00,34.87,34.87,34.82,34.82,552600.0,29.3243,29.3243,29.2823,29.2823,552600.0
2013-11-13 15:00:00,34.82,34.86,34.75,34.86,882900.0,29.2823,29.3159,29.2234,29.3159,882900.0
2013-11-13 15:30:00,34.85,34.98,34.83,34.97,2435500.0,29.3075,29.4168,29.2907,29.4084,2435500.0
2013-11-14 09:30:00,34.18,34.57,34.06,34.23,5266200.0,28.744,29.072,28.6431,28.7861,5266200.0
2013-11-14 10:00:00,34.23,34.27,34.13,34.22,3110300.0,28.7861,28.8197,28.702,28.7777,3110300.0
2013-11-14 10:30:00,34.22,34.36,34.22,34.35,1183000.0,28.7777,28.8954,28.7777,28.887,1183000.0
2013-11-14 11:00:00,34.35,34.54,34.33,34.47,1166700.0,28.887,29.0468,28.8702,28.9879,1166700.0
2013-11-14 11:30:00,34.47,34.53,34.46,34.49,722500.0,28.9879,29.0384,28.9795,29.0047,722500.0
2013-11-14 12:00:00,34.48,34.52,34.41,34.45,582200.0,28.9963,29.03,28.9375,28.9711,582200.0
2013-11-14 12:30:00,34.45,34.46,34.32,34.34,2439000.0,28.9711,28.9795,28.8618,28.8786,2439000.0
2013-11-14 13:00:00,34.34,34.45,34.3,34.39,1392100.0,28.8786,28.9711,28.845,28.9206,1392100.0
2013-11-14 13:30:00,34.39,34.44,34.35,34.44,579100.0,28.9206,28.9627,28.887,28.9627,579100.0
2013-11-14 14:00:00,34.44,34.48,34.38,34.38,1446400.0,28.9627,28.9963,28.9122,28.9122,1446400.0
2013-11-14 14:30:00,34.38,34.4,34.32,34.36,1344700.0,28.9122,28.929,28.8618,28.8954,1344700.0
2013-11-14 15:00:00,34.36,34.4,34.36,34.37,1242200.0,28.8954,28.929,28.8954,28.9038,1242200.0
2013-11-14 15:30:00,34.38,34.41,34.34,34.38,3754800.0,28.9122,28.9375,28.8786,28.9122,3754800.0
2013-11-15 09:30:00,34.36,34.58,34.31,34.55,3405500.0,28.8954,29.0804,28.8534,29.0552,3405500.0
2013-11-15 10:00:00,34.55,34.58,34.4,34.46,2455200.0,29.0552,29.0804,28.929,28.9795,2455200.0
2013-11-15 10:30:00,34.45,34.56,34.45,34.54,769700.0,28.9711,29.0636,28.9711,29.0468,769700.0
2013-11-15 11:00:00,34.54,34.65,34.52,34.63,665000.0,29.0468,29.1393,29.03,29.1225,665000.0
2013-11-15 11:30:00,34.63,34.64,34.51,34.57,931500.0,29.1225,29.1309,29.0216,29.072,931500.0
2013-11-15 12:00:00,34.57,34.7,34.54,34.61,899000.0,29.072,29.1813,29.0468,29.1057,899000.0
2013-11-15 12:30:00,34.61,34.77,34.6,34.71,1075100.0,29.1057,29.2402,29.0972,29.1897,1075100.0
2013-11-15 13:00:00,34.72,34.78,34.71,34.73,868600.0,29.1982,29.2486,29.1897,29.2066,868600.0
2013-11-15 13:30:00,34.73,34.79,34.69,34.7,714700.0,29.2066,29.257,29.1729,29.1813,714700.0
2013-11-15 14:00:00,34.69,34.73,34.67,34.71,668000.0,29.1729,29.2066,29.1561,29.1897,668000.0
2013-11-15 14:30:00,34.72,34.73,34.69,34.73,877400.0,29.1982,29.2066,29.1729,29.2066,877400.0
2013-11-15 15:00:00,34.73,34.89,34.72,34.88,2075000.0,29.2066,29.3411,29.1982,29.3327,2075000.0
2013-11-15 15:30:00,34.87,34.93,34.78,34.92,3623700.0,29.3243,29.3748,29.2486,29.3663,3623700.0
2013-11-18 09:30:00,34.88,34.94,34.82,34.92,1515900.0,29.3327,29.3832,29.2823,29.3663,1515900.0
2013-11-18 10:00:00,34.93,34.94,34.85,34.91,982900.0,29.3748,29.3832,29.3075,29.3579,982900.0
2013-11-18 10:30:00,34.91,34.95,34.88,34.94,773600.0,29.3579,29.3916,29.3327,29.3832,773600.0
2013-11-18 11:00:00,34.95,34.99,34.94,34.94,738600.0,29.3916,29.4252,29.3832,29.3832,738600.0
2013-11-18 11:30:00,34.95,34.95,34.88,34.91,529900.0,29.3916,29.3916,29.3327,29.3579,529900.0
2013-11-18 12:00:00,34.91,34.95,34.9,34.94,386200.0,29.3579,29.3916,29.3495,29.3832,386200.0
2013-11-18 12:30:00,34.94,35.0,34.93,34.99,761100.0,29.3832,29.4336,29.3748,29.4252,761100.0
2013-11-18 13:00:00,34.99,35.1,34.98,35.1,1457400.0,29.4252,29.5177,29.4168,29.5177,1457400.0
2013-11-18 13:30:00,35.1,35.13,35.04,35.07,734700.0,29.5177,29.543,29.4673,29.4925,734700.0
2013-11-18 14:00:00,35.07,35.09,35.01,35.05,591200.0,29.4925,29.5093,29.442,29.4757,591200.0
2013-11-18 14:30:00,35.05,35.05,34.92,34.97,696400.0,29.4757,29.4757,29.3663,29.4084,696400.0
2013-11-18 15:00:00,34.97,34.98,34.84,34.92,1825600.0,29.4084,29.4168,29.2991,29.3663,1825600.0
2013-11-18 15:30:00,34.91,34.95,34.87,34.92,3153100.0,29.3579,29.3916,29.3243,29.3663,3153100.0
2013-11-19 09:30:00,34.93,34.99,34.72,34.81,1852800.0,29.3748,29.4252,29.1982,29.2738,1852800.0
2013-11-19 10:00:00,34.82,34.95,34.81,34.82,1202900.0,29.2823,29.3916,29.2738,29.2823,1202900.0
2013-11-19 10:30:00,34.82,34.9,34.71,34.8,1173800.0,29.2823,29.3495,29.1897,29.2654,1173800.0
2013-11-19 11:00:00,34.8,34.8,34.68,34.73,768800.0,29.2654,29.2654,29.1645,29.2066,768800.0
2013-11-19 11:30:00,34.73,34.74,34.63,34.72,667000.0,29.2066,29.215,29.1225,29.1982,667000.0
2013-11-19 12:00:00,34.73,34.82,34.69,34.8,729900.0,29.2066,29.2823,29.1729,29.2654,729900.0
2013-11-19 12:30:00,34.8,34.81,34.66,34.66,512500.0,29.2654,29.2738,29.1477,29.1477,512500.0
2013-11-19 13:00:00,34.67,34.75,34.65,34.65,592600.0,29.1561,29.2234,29.1393,29.1393,592600.0
2013-11-19 13:30:00,34.65,34.74,34.64,34.68,595500.0,29.1393,29.215,29.1309,29.1645,595500.0
2013-11-19 14:00:00,34.68,34.73,34.63,34.64,1000500.0,29.1645,29.2066,29.1225,29.1309,1000500.0
2013-11-19 14:30:00,34.64,34.73,34.64,34.69,1121000.0,29.1309,29.2066,29.1309,29.1729,1121000.0
2013-11-19 15:00:00,34.69,34.79,34.68,34.77,1026800.0,29.1729,29.257,29.1645,29.2402,1026800.0
2013-11-19 15:30:00,34.76,34.78,34.72,34.76,1926500.0,29.2318,29.2486,29.1982,29.2318,1926500.0
2013-11-20 09:30:00,34.84,34.97,34.81,34.91,1239300.0,29.2991,29.4084,29.2738,29.3579,1239300.0
2013-11-20 10:00:00,34.91,34.97,34.88,34.94,1081800.0,29.3579,29.4084,29.3327,29.3832,1081800.0
2013-11-20 10:30:00,34.94,34.95,34.79,34.87,1204200.0,29.3832,29.3916,29.257,29.3243,1204200.0
2013-11-20 11:00:00,34.87,34.95,34.85,34.94,817400.0,29.3243,29.3916,29.3075,29.3832,817400.0
2013-11-20 11:30:00,34.94,34.97,34.92,34.93,676700.0,29.3832,29.4084,29.3663,29.3748,676700.0
2013-11-20 12:00:00,34.93,34.97,34.92,34.94,429400.0,29.3748,29.4084,29.3663,29.3832,429400.0
2013-11-20 12:30:00,34.93,34.94,34.89,34.91,428600.0,29.3748,29.3832,29.3411,29.3579,428600.0
2013-11-20 13:00:00,34.91,34.93,34.87,34.92,394100.0,29.3579,29.3748,29.3243,29.3663,394100.0
2013-11-20 13:30:00,34.91,34.96,34.91,34.93,296800.0,29.3579,29.4,29.3579,29.3748,296800.0
2013-11-20 14:00:00,34.92,34.93,34.73,34.85,1223800.0,29.3663,29.3748,29.2066,29.3075,1223800.0
2013-11-20 14:30:00,34.86,34.87,34.76,34.81,737900.0,29.3159,29.3243,29.2318,29.2738,737900.0
2013-11-20 15:00:00,34.81,34.82,34.67,34.77,943200.0,29.2738,29.2823,29.1561,29.2402,943200.0
2013-11-20 15:30:00,34.76,34.81,34.69,34.76,1675600.0,29.2318,29.2738,29.1729,29.2318,1675600.0
2013-11-21 09:30:00,34.84,34.97,34.79,34.94,1432900.0,29.2991,29.4084,29.257,29.3832,1432900.0
2013-11-21 10:00:00,34.95,35.05,34.92,34.97,1037200.0,29.3916,29.4757,29.3663,29.4084,1037200.0
2013-11-21 10:30:00,34.98,35.02,34.81,34.81,903600.0,29.4168,29.4504,29.2738,29.2738,903600.0
2013-11-21 11:00:00,34.81,34.82,34.72,34.78,665600.0,29.2738,29.2823,29.1982,29.2486,665600.0
2013-11-21 11:30:00,34.77,34.81,34.74,34.81,421000.0,29.2402,29.2738,29.215,29.2738,421000.0
2013-11-21 12:00:00,34.81,34.81,34.72,34.8,558000.0,29.2738,29.2738,29.1982,29.2654,558000.0
2013-11-21 12:30:00,34.79,34.8,34.75,34.76,535000.0,29.257,29.2654,29.2234,29.2318,535000.0
2013-11-21 13:00:00,34.75,34.78,34.75,34.76,415800.0,29.2234,29.2486,29.2234,29.2318,415800.0
2013-11-21 13:30:00,34.76,34.82,34.71,34.79,645600.0,29.2318,29.2823,29.1897,29.257,645600.0
2013-11-21 14:00:00,34.79,34.85,34.78,34.79,525700.0,29.257,29.3075,29.2486,29.257,525700.0
2013-11-21 14:30:00,34.79,34.84,34.76,34.81,724100.0,29.257,29.2991,29.2318,29.2738,724100.0
2013-11-21 15:00:00,34.81,34.91,34.81,34.91,618100.0,29.2738,29.3579,29.2738,29.3579,618100.0
2013-11-21 15:30:00,34.91,34.99,34.88,34.96,2265200.0,29.3579,29.4252,29.3327,29.4,2265200.0
2013-11-22 09:30:00,34.79,34.97,34.79,34.89,1585100.0,29.257,29.4084,29.257,29.3411,1585100.0
2013-11-22 10:00:00,34.89,34.95,34.84,34.88,1159700.0,29.3411,29.3916,29.2991,29.3327,1159700.0
2013-11-22 10:30:00,34.88,34.93,34.81,34.84,878900.0,29.3327,29.3748,29.2738,29.2991,878900.0
2013-11-22 11:00:00,34.84,34.87,34.79,34.79,627700.0,29.2991,29.3243,29.257,29.257,627700.0
2013-11-22 11:30:00,34.8,34.8,34.75,34.77,980700.0,29.2654,29.2654,29.2234,29.2402,980700.0
2013-11-22 12:00:00,34.78,34.79,34.75,34.75,563000.0,29.2486,29.257,29.2234,29.2234,563000.0
2013-11-22 12:30:00,34.75,34.77,34.75,34.76,422000.0,29.2234,29.2402,29.2234,29.2318,422000.0
2013-11-22 13:00:00,34.77,34.81,34.75,34.76,554800.0,29.2402,29.2738,29.2234,29.2318,554800.0
2013-11-22 13:30:00,34.76,34.78,34.73,34.76,510000.0,29.2318,29.2486,29.2066,29.2318,510000.0
2013-11-22 14:00:00,34.77,34.81,34.75,34.77,487800.0,29.2402,29.2738,29.2234,29.2402,487800.0
2013-11-22 14:30:00,34.78,34.78,34.75,34.75,726100.0,29.2486,29.2486,29.2234,29.2234,726100.0
2013-11-22 15:00:00,34.75,34.8,34.73,34.75,1048400.0,29.2234,29.2654,29.2066,29.2234,1048400.0
2013-11-22 15:30:00,34.75,34.83,34.74,34.83,2045200.0,29.2234,29.2907,29.215,29.2907,2045200.0
2013-11-25 09:30:00,34.95,34.96,34.75,34.76,1393000.0,29.3916,29.4,29.2234,29.2318,1393000.0
2013-11-25 10:00:00,34.76,34.77,34.6,34.66,1081500.0,29.2318,29.2402,29.0972,29.1477,1081500.0
2013-11-25 10:30:00,34.66,34.7,34.6,34.61,1119700.0,29.1477,29.1813,29.0972,29.1057,1119700.0
2013-11-25 11:00:00,34.61,34.68,34.6,34.63,621000.0,29.1057,29.1645,29.0972,29.1225,621000.0
2013-11-25 11:30:00,34.63,34.72,34.62,34.7,496500.0,29.1225,29.1982,29.1141,29.1813,496500.0
2013-11-25 12:00:00,34.7,34.76,34.7,34.75,455100.0,29.1813,29.2318,29.1813,29.2234,455100.0
2013-11-25 12:30:00,34.75,34.92,34.73,34.91,1396500.0,29.2234,29.3663,29.2066,29.3579,1396500.0
2013-11-25 13:00:00,34.9,34.93,34.87,34.91,561000.0,29.3495,29.3748,29.3243,29.3579,561000.0
2013-11-25 13:30:00,34.92,34.92,34.83,34.83,753700.0,29.3663,29.3663,29.2907,29.2907,753700.0
2013-11-25 14:00:00,34.83,34.85,34.8,34.83,757300.0,29.2907,29.3075,29.2654,29.2907,757300.0
2013-11-25 14:30:00,34.83,34.86,34.8,34.85,582700.0,29.2907,29.3159,29.2654,29.3075,582700.0
2013-11-25 15:00:00,34.85,34.86,34.8,34.86,884500.0,29.3075,29.3159,29.2654,29.3159,884500.0
2013-11-25 15:30:00,34.85,34.86,34.76,34.79,1809400.0,29.3075,29.3159,29.2318,29.257,1809400.0
2013-11-26 09:30:00,34.64,34.8,34.61,34.75,1399800.0,29.1309,29.2654,29.1057,29.2234,1399800.0
2013-11-26 10:00:00,34.74,34.85,34.68,34.85,1510100.0,29.215,29.3075,29.1645,29.3075,1510100.0
2013-11-26 10:30:00,34.84,34.96,34.82,34.94,922200.0,29.2991,29.4,29.2823,29.3832,922200.0
2013-11-26 11:00:00,34.95,35.06,34.94,35.02,1757400.0,29.3916,29.4841,29.3832,29.4504,1757400.0
2013-11-26 11:30:00,35.02,35.08,35.0,35.0,1116400.0,29.4504,29.5009,29.4336,29.4336,1116400.0
2013-11-26 12:00:00,35.0,35.08,35.0,35.01,850300.0,29.4336,29.5009,29.4336,29.442,850300.0
2013-11-26 12:30:00,35.01,35.02,34.94,34.94,768400.0,29.442,29.4504,29.3832,29.3832,768400.0
2013-11-26 13:00:00,34.94,35.0,34.91,34.95,741700.0,29.3832,29.4336,29.3579,29.3916,741700.0
2013-11-26 13:30:00,34.96,35.0,34.94,34.97,531600.0,29.4,29.4336,29.3832,29.4084,531600.0
2013-11-26 14:00:00,34.97,35.01,34.96,35.0,878700.0,29.4084,29.442,29.4,29.4336,878700.0
2013-11-26 14:30:00,35.01,35.1,35.0,35.07,1150100.0,29.442,29.5177,29.4336,29.4925,1150100.0
2013-11-26 15:00:00,35.08,35.16,35.07,35.12,1597900.0,29.5009,29.5682,29.4925,29.5345,1597900.0
2013-11-26 15:30:00,35.13,35.13,34.94,34.95,3964100.0,29.543,29.543,29.3832,29.3916,3964100.0
2013-11-27 09:30:00,35.01,35.29,35.01,35.22,1809200.0,29.442,29.6775,29.442,29.6186,1809200.0
2013-11-27 10:00:00,35.21,35.3,35.21,35.29,814900.0,29.6102,29.6859,29.6102,29.6775,814900.0
2013-11-27 10:30:00,35.28,35.33,35.22,35.26,1613400.0,29.6691,29.7111,29.6186,29.6523,1613400.0
2013-11-27 11:00:00,35.26,35.27,35.22,35.22,625400.0,29.6523,29.6607,29.6186,29.6186,625400.0
2013-11-27 11:30:00,35.22,35.27,35.2,35.22,700500.0,29.6186,29.6607,29.6018,29.6186,700500.0
2013-11-27 12:00:00,35.22,35.28,35.19,35.27,829400.0,29.6186,29.6691,29.5934,29.6607,829400.0
2013-11-27 12:30:00,35.27,35.29,35.17,35.17,574200.0,29.6607,29.6775,29.5766,29.5766,574200.0
2013-11-27 13:00:00,35.18,35.28,35.17,35.26,818000.0,29.585,29.6691,29.5766,29.6523,818000.0
2013-11-27 13:30:00,35.26,35.33,35.24,35.29,776900.0,29.6523,29.7111,29.6355,29.6775,776900.0
2013-11-27 14:00:00,35.29,35.4,35.28,35.4,787900.0,29.6775,29.77,29.6691,29.77,787900.0
2013-11-27 14:30:00,35.39,35.4,35.36,35.36,812400.0,29.7616,29.77,29.7364,29.7364,812400.0
2013-11-27 15:00:00,35.36,35.37,35.33,35.35,913000.0,29.7364,29.7448,29.7111,29.728,913000.0
2013-11-27 15:30:00,35.36,35.36,35.26,35.29,2786100.0,29.7364,29.7364,29.6523,29.6775,2786100.0
2013-11-29 09:30:00,35.1,35.38,35.04,35.29,2301600.0,29.5177,29.7532,29.4673,29.6775,2301600.0
2013-11-29 10:00:00,35.3,35.33,35.25,35.29,1379500.0,29.6859,29.7111,29.6439,29.6775,1379500.0
2013-11-29 10:30:00,35.29,35.37,35.27,35.37,898300.0,29.6775,29.7448,29.6607,29.7448,898300.0
2013-11-29 11:00:00,35.37,35.41,35.34,35.38,985200.0,29.7448,29.7784,29.7196,29.7532,985200.0
2013-11-29 11:30:00,35.37,35.42,35.36,35.36,527400.0,29.7448,29.7868,29.7364,29.7364,527400.0
2013-11-29 12:00:00,35.36,35.4,35.33,35.36,637100.0,29.7364,29.77,29.7111,29.7364,637100.0
2013-11-29 12:30:00,35.36,35.4,35.25,35.3,1842800.0,29.7364,29.77,29.6439,29.6859,1842800.0
2013-12-02 09:30:00,35.37,35.39,35.07,35.12,3372500.0,29.7448,29.7616,29.4925,29.5345,3372500.0
2013-12-02 10:00:00,35.12,35.17,35.06,35.08,1933400.0,29.5345,29.5766,29.4841,29.5009,1933400.0
2013-12-02 10:30:00,35.07,35.17,35.06,35.16,1185700.0,29.4925,29.5766,29.4841,29.5682,1185700.0
2013-12-02 11:00:00,35.16,35.2,35.11,35.12,931100.0,29.5682,29.6018,29.5261,29.5345,931100.0
2013-12-02 11:30:00,35.11,35.21,35.09,35.2,1202000.0,29.5261,29.6102,29.5093,29.6018,1202000.0
2013-12-02 12:00:00,35.21,35.21,35.09,35.1,872500.0,29.6102,29.6102,29.5093,29.5177,872500.0
2013-12-02 12:30:00,35.1,35.11,35.02,35.11,863100.0,29.5177,29.5261,29.4504,29.5261,863100.0
2013-12-02 13:00:00,35.1,35.2,35.09,35.17,876200.0,29.5177,29.6018,29.5093,29.5766,876200.0
2013-12-02 13:30:00,35.16,35.2,35.13,35.16,622200.0,29.5682,29.6018,29.543,29.5682,622200.0
2013-12-02 14:00:00,35.17,35.17,35.1,35.11,829700.0,29.5766,29.5766,29.5177,29.5261,829700.0
2013-12-02 14:30:00,35.11,35.15,35.07,35.13,702900.0,29.5261,29.5598,29.4925,29.543,702900.0
2013-12-02 15:00:00,35.13,35.16,35.05,35.07,1105300.0,29.543,29.5682,29.4757,29.4925,1105300.0
2013-12-02 15:30:00,35.07,35.07,34.96,35.07,3578600.0,29.4925,29.4925,29.4,29.4925,3578600.0
2013-12-03 09:30:00,34.99,35.01,34.84,34.97,1996900.0,29.4252,29.442,29.2991,29.4084,1996900.0
2013-12-03 10:00:00,34.97,35.06,34.94,35.02,1344600.0,29.4084,29.4841,29.3832,29.4504,1344600.0
2013-12-03 10:30:00,35.02,35.11,35.0,35.1,789300.0,29.4504,29.5261,29.4336,29.5177,789300.0
2013-12-03 11:00:00,35.1,35.11,34.93,34.94,1062400.0,29.5177,29.5261,29.3748,29.3832,1062400.0
2013-12-03 11:30:00,34.95,35.04,34.92,35.02,950100.0,29.3916,29.4673,29.3663,29.4504,950100.0
2013-12-03 12:00:00,35.02,35.09,35.01,35.03,706000.0,29.4504,29.5093,29.442,29.4589,706000.0
2013-12-03 12:30:00,35.02,35.07,35.0,35.03,505200.0,29.4504,29.4925,29.4336,29.4589,505200.0
2013-12-03 13:00:00,35.04,35.05,34.99,35.01,632100.0,29.4673,29.4757,29.4252,29.442,632100.0
2013-12-03 13:30:00,35.01,35.04,34.96,34.98,755300.0,29.442,29.4673,29.4,29.4168,755300.0
2013-12-03 14:00:00,34.98,35.05,34.96,35.04,1048700.0,29.4168,29.4757,29.4,29.4673,1048700.0
2013-12-03 14:30:00,35.04,35.07,35.01,35.05,1019900.0,29.4673,29.4925,29.442,29.4757,1019900.0
2013-12-03 15:00:00,35.05,35.06,34.97,35.01,1167000.0,29.4757,29.4841,29.4084,29.442,1167000.0
2013-12-03 15:30:00,35.01,35.07,35.0,35.06,2401000.0,29.442,29.4925,29.4336,29.4841,2401000.0
2013-12-04 09:30:00,34.91,35.04,34.88,35.0,2235300.0,29.3579,29.4673,29.3327,29.4336,2235300.0
2013-12-04 10:00:00,35.0,35.18,34.99,35.15,2059300.0,29.4336,29.585,29.4252,29.5598,2059300.0
2013-12-04 10:30:00,35.15,35.17,35.02,35.05,1576900.0,29.5598,29.5766,29.4504,29.4757,1576900.0
2013-12-04 11:00:00,35.05,35.05,34.95,34.96,1949300.0,29.4757,29.4757,29.3916,29.4,1949300.0
2013-12-04 11:30:00,34.96,34.97,34.89,34.96,1020200.0,29.4,29.4084,29.3411,29.4,1020200.0
2013-12-04 12:00:00,34.95,34.97,34.9,34.94,890200.0,29.3916,29.4084,29.3495,29.3832,890200.0
2013-12-04 12:30:00,34.95,34.99,34.93,34.98,706000.0,29.3916,29.4252,29.3748,29.4168,706000.0
2013-12-04 13:00:00,34.98,35.02,34.89,34.9,1246600.0,29.4168,29.4504,29.3411,29.3495,1246600.0
2013-12-04 13:30:00,34.89,34.91,34.82,34.84,821000.0,29.3411,29.3579,29.2823,29.2991,821000.0
2013-12-04 14:00:00,34.84,34.96,34.83,34.95,1055200.0,29.2991,29.4,29.2907,29.3916,1055200.0
2013-12-04 14:30:00,34.96,35.02,34.94,35.02,989700.0,29.4,29.4504,29.3832,29.4504,989700.0
2013-12-04 15:00:00,35.02,35.11,34.98,35.09,1022000.0,29.4504,29.5261,29.4168,29.5093,1022000.0
2013-12-04 15:30:00,35.09,35.14,35.04,35.07,2946400.0,29.5093,29.5514,29.4673,29.4925,2946400.0
2013-12-05 09:30:00,35.17,35.17,34.98,35.08,2066800.0,29.5766,29.5766,29.4168,29.5009,2066800.0
2013-12-05 10:00:00,35.08,35.13,34.99,35.01,1758800.0,29.5009,29.543,29.4252,29.442,1758800.0
2013-12-05 10:30:00,35.01,35.1,34.99,35.07,2623200.0,29.442,29.5177,29.4252,29.4925,2623200.0
2013-12-05 11:00:00,35.08,35.08,34.96,34.97,2784000.0,29.5009,29.5009,29.4,29.4084,2784000.0
2013-12-05 11:30:00,34.96,35.01,34.91,35.01,976300.0,29.4,29.442,29.3579,29.442,976300.0
2013-12-05 12:00:00,35.0,35.01,34.98,35.0,1122600.0,29.4336,29.442,29.4168,29.4336,1122600.0
2013-12-05 12:30:00,34.99,35.01,34.96,34.96,669700.0,29.4252,29.442,29.4,29.4,669700.0
2013-12-05 13:00:00,34.96,35.01,34.94,35.0,471200.0,29.4,29.442,29.3832,29.4336,471200.0
2013-12-05 13:30:00,35.0,35.0,34.92,34.97,402500.0,29.4336,29.4336,29.3663,29.4084,402500.0
2013-12-05 14:00:00,34.97,34.98,34.9,34.95,629300.0,29.4084,29.4168,29.3495,29.3916,629300.0
2013-12-05 14:30:00,34.95,34.97,34.9,34.95,936200.0,29.3916,29.4084,29.3495,29.3916,936200.0
2013-12-05 15:00:00,34.95,34.99,34.89,34.91,1268400.0,29.3916,29.4252,29.3411,29.3579,1268400.0
2013-12-05 15:30:00,34.91,34.97,34.82,34.86,3379100.0,29.3579,29.4084,29.2823,29.3159,3379100.0
2013-12-06 09:30:00,35.15,35.42,35.1,35.34,2421100.0,29.5598,29.7868,29.5177,29.7196,2421100.0
2013-12-06 10:00:00,35.34,35.44,35.34,35.43,1518800.0,29.7196,29.8036,29.7196,29.7952,1518800.0
2013-12-06 10:30:00,35.42,35.43,35.17,35.25,1593000.0,29.7868,29.7952,29.5766,29.6439,1593000.0
2013-12-06 11:00:00,35.25,35.31,35.23,35.26,613600.0,29.6439,29.6943,29.627,29.6523,613600.0
2013-12-06 11:30:00,35.25,35.37,35.25,35.35,621900.0,29.6439,29.7448,29.6439,29.728,621900.0
2013-12-06 12:00:00,35.35,35.44,35.34,35.43,552200.0,29.728,29.8036,29.7196,29.7952,552200.0
2013-12-06 12:30:00,35.44,35.44,35.38,35.4,1063400.0,29.8036,29.8036,29.7532,29.77,1063400.0
2013-12-06 13:00:00,35.41,35.42,35.37,35.41,1127900.0,29.7784,29.7868,29.7448,29.7784,1127900.0
2013-12-06 13:30:00,35.41,35.47,35.4,35.45,476100.0,29.7784,29.8289,29.77,29.8121,476100.0
2013-12-06 14:00:00,35.45,35.49,35.44,35.45,481100.0,29.8121,29.8457,29.8036,29.8121,481100.0
2013-12-06 14:30:00,35.45,35.47,35.42,35.44,595700.0,29.8121,29.8289,29.7868,29.8036,595700.0
2013-12-06 15:00:00,35.44,35.5,35.44,35.45,673700.0,29.8036,29.8541,29.8036,29.8121,673700.0
2013-12-06 15:30:00,35.45,35.5,35.4,35.48,2132700.0,29.8121,29.8541,29.77,29.8373,2132700.0
2013-12-09 09:30:00,35.48,35.74,35.4,35.72,2740700.0,29.8373,30.0559,29.77,30.0391,2740700.0
2013-12-09 10:00:00,35.73,35.75,35.59,35.62,1892100.0,30.0475,30.0643,29.9298,29.955,1892100.0
2013-12-09 10:30:00,35.62,35.72,35.56,35.7,959900.0,29.955,30.0391,29.9046,30.0223,959900.0
2013-12-09 11:00:00,35.69,35.71,35.58,35.6,849200.0,30.0139,30.0307,29.9214,29.9382,849200.0
2013-12-09 11:30:00,35.6,35.6,35.51,35.55,773700.0,29.9382,29.9382,29.8625,29.8962,773700.0
2013-12-09 12:00:00,35.55,35.66,35.55,35.61,686900.0,29.8962,29.9887,29.8962,29.9466,686900.0
2013-12-09 12:30:00,35.6,35.63,35.58,35.63,431900.0,29.9382,29.9634,29.9214,29.9634,431900.0
2013-12-09 13:00:00,35.63,35.69,35.62,35.65,662700.0,29.9634,30.0139,29.955,29.9803,662700.0
2013-12-09 13:30:00,35.66,35.7,35.65,35.66,581500.0,29.9887,30.0223,29.9803,29.9887,581500.0
2013-12-09 14:00:00,35.66,35.68,35.63,35.65,522100.0,29.9887,30.0055,29.9634,29.9803,522100.0
2013-12-09 14:30:00,35.65,35.72,35.64,35.66,760700.0,29.9803,30.0391,29.9718,29.9887,760700.0
2013-12-09 15:00:00,35.66,35.69,35.61,35.61,599600.0,29.9887,30.0139,29.9466,29.9466,599600.0
2013-12-09 15:30:00,35.61,35.66,35.58,35.62,1771500.0,29.9466,29.9887,29.9214,29.955,1771500.0
2013-12-10 09:30:00,35.42,35.47,35.15,35.23,2615700.0,29.7868,29.8289,29.5598,29.627,2615700.0
2013-12-10 10:00:00,35.24,35.24,35.11,35.15,1966000.0,29.6355,29.6355,29.5261,29.5598,1966000.0
2013-12-10 10:30:00,35.14,35.22,35.13,35.17,1665900.0,29.5514,29.6186,29.543,29.5766,1665900.0
2013-12-10 11:00:00,35.16,35.18,35.05,35.05,1608500.0,29.5682,29.585,29.4757,29.4757,1608500.0
2013-12-10 11:30:00,35.05,35.06,34.97,35.0,1248200.0,29.4757,29.4841,29.4084,29.4336,1248200.0
2013-12-10 12:00:00,35.0,35.07,34.97,35.01,963400.0,29.4336,29.4925,29.4084,29.442,963400.0
2013-12-10 12:30:00,35.01,35.02,34.98,35.01,814700.0,29.442,29.4504,29.4168,29.442,814700.0
2013-12-10 13:00:00,35.01,35.07,34.99,35.04,1088400.0,29.442,29.4925,29.4252,29.4673,1088400.0
2013-12-10 13:30:00,35.04,35.04,35.0,35.0,1191100.0,29.4673,29.4673,29.4336,29.4336,1191100.0
2013-12-10 14:00:00,35.0,35.01,34.97,34.99,1418500.0,29.4336,29.442,29.4084,29.4252,1418500.0
2013-12-10 14:30:00,34.99,35.0,34.91,34.92,1813400.0,29.4252,29.4336,29.3579,29.3663,1813400.0
2013-12-10 15:00:00,34.93,34.95,34.85,34.9,2548900.0,29.3748,29.3916,29.3075,29.3495,2548900.0
2013-12-10 15:30:00,34.9,34.9,34.77,34.82,4771500.0,29.3495,29.3495,29.2402,29.2823,4771500.0
2013-12-11 09:30:00,34.96,35.06,34.79,34.93,2043900.0,29.4,29.4841,29.257,29.3748,2043900.0
2013-12-11 10:00:00,34.93,34.94,34.81,34.81,1422200.0,29.3748,29.3832,29.2738,29.2738,1422200.0
2013-12-11 10:30:00,34.82,34.92,34.76,34.76,1169700.0,29.2823,29.3663,29.2318,29.2318,1169700.0
2013-12-11 11:00:00,34.76,34.78,34.69,34.76,1261000.0,29.2318,29.2486,29.1729,29.2318,1261000.0
2013-12-11 11:30:00,34.76,34.76,34.7,34.71,707900.0,29.2318,29.2318,29.1813,29.1897,707900.0
2013-12-11 12:00:00,34.72,34.72,34.61,34.62,671800.0,29.1982,29.1982,29.1057,29.1141,671800.0
2013-12-11 12:30:00,34.62,34.66,34.59,34.61,505300.0,29.1141,29.1477,29.0888,29.1057,505300.0
2013-12-11 13:00:00,34.61,34.64,34.57,34.58,679800.0,29.1057,29.1309,29.072,29.0804,679800.0
2013-12-11 13:30:00,34.58,34.69,34.56,34.68,657600.0,29.0804,29.1729,29.0636,29.1645,657600.0
2013-12-11 14:00:00,34.69,34.7,34.59,34.66,662600.0,29.1729,29.1813,29.0888,29.1477,662600.0
2013-12-11 14:30:00,34.65,34.67,34.59,34.59,690800.0,29.1393,29.1561,29.0888,29.0888,690800.0
2013-12-11 15:00:00,34.59,34.62,34.56,34.59,1158500.0,29.0888,29.1141,29.0636,29.0888,1158500.0
2013-12-11 15:30:00,34.59,34.6,34.42,34.55,3314500.0,29.0888,29.0972,28.9459,29.0552,3314500.0
2013-12-12 09:30:00,33.77,33.88,33.3,33.53,6479600.0,28.3992,28.4917,28.004,28.1974,6479600.0
2013-12-12 10:00:00,33.52,33.57,33.29,33.5,3568900.0,28.189,28.2311,27.9956,28.1722,3568900.0
2013-12-12 10:30:00,33.5,33.68,33.48,33.62,1602800.0,28.1722,28.3236,28.1554,28.2731,1602800.0
2013-12-12 11:00:00,33.63,33.83,33.61,33.8,1931300.0,28.2815,28.4497,28.2647,28.4245,1931300.0
2013-12-12 11:30:00,33.79,33.9,33.74,33.82,1575900.0,28.4161,28.5086,28.374,28.4413,1575900.0
2013-12-12 12:00:00,33.81,33.83,33.65,33.69,1447800.0,28.4329,28.4497,28.2983,28.332,1447800.0
2013-12-12 12:30:00,33.68,33.78,33.63,33.73,821700.0,28.3236,28.4077,28.2815,28.3656,821700.0
2013-12-12 13:00:00,33.73,33.78,33.71,33.74,1269700.0,28.3656,28.4077,28.3488,28.374,1269700.0
2013-12-12 13:30:00,33.75,33.77,33.66,33.7,770400.0,28.3824,28.3992,28.3067,28.3404,770400.0
2013-12-12 14:00:00,33.7,33.76,33.69,33.73,891200.0,28.3404,28.3908,28.332,28.3656,891200.0
2013-12-12 14:30:00,33.72,33.78,33.64,33.77,955100.0,28.3572,28.4077,28.2899,28.3992,955100.0
2013-12-12 15:00:00,33.76,33.77,33.65,33.65,1949200.0,28.3908,28.3992,28.2983,28.2983,1949200.0
2013-12-12 15:30:00,33.66,33.67,33.52,33.59,4909600.0,28.3067,28.3151,28.189,28.2479,4909600.0
2013-12-13 09:30:00,33.66,33.7,33.36,33.43,2945900.0,28.3067,28.3404,28.0545,28.1133,2945900.0
2013-12-13 10:00:00,33.43,33.47,33.38,33.42,1662500.0,28.1133,28.147,28.0713,28.1049,1662500.0
2013-12-13 10:30:00,33.42,33.45,33.33,33.34,1304300.0,28.1049,28.1301,28.0292,28.0376,1304300.0
2013-12-13 11:00:00,33.34,33.36,33.32,33.36,1561800.0,28.0376,28.0545,28.0208,28.0545,1561800.0
2013-12-13 11:30:00,33.34,33.41,33.31,33.36,1154100.0,28.0376,28.0965,28.0124,28.0545,1154100.0
2013-12-13 12:00:00,33.35,33.4,33.33,33.39,662600.0,28.046,28.0881,28.0292,28.0797,662600.0
2013-12-13 12:30:00,33.39,33.4,33.35,33.39,561000.0,28.0797,28.0881,28.046,28.0797,561000.0
2013-12-13 13:00:00,33.38,33.39,33.32,33.35,767500.0,28.0713,28.0797,28.0208,28.046,767500.0
2013-12-13 13:30:00,33.35,33.38,33.33,33.35,553500.0,28.046,28.0713,28.0292,28.046,553500.0
2013-12-13 14:00:00,33.35,33.38,33.27,33.28,898900.0,28.046,28.0713,27.9788,27.9872,898900.0
2013-12-13 14:30:00,33.28,33.33,33.25,33.3,945200.0,27.9872,28.0292,27.9619,28.004,945200.0
2013-12-13 15:00:00,33.31,33.38,33.28,33.36,1035900.0,28.0124,28.0713,27.9872,28.0545,1035900.0
2013-12-13 15:30:00,33.37,33.37,33.22,33.23,2826300.0,28.0629,28.0629,27.9367,27.9451,2826300.0
2013-12-16 09:30:00,33.41,33.74,33.35,33.72,2802900.0,28.0965,28.374,28.046,28.3572,2802900.0
2013-12-16 10:00:00,33.72,33.83,33.71,33.8,1355900.0,28.3572,28.4497,28.3488,28.4245,1355900.0
2013-12-16 10:30:00,33.81,33.82,33.72,33.76,1077500.0,28.4329,28.4413,28.3572,28.3908,1077500.0
2013-12-16 11:00:00,33.76,33.81,33.72,33.8,1036900.0,28.3908,28.4329,28.3572,28.4245,1036900.0
2013-12-16 11:30:00,33.8,33.88,33.76,33.86,1016500.0,28.4245,28.4917,28.3908,28.4749,1016500.0
2013-12-16 12:00:00,33.86,33.88,33.8,33.81,855400.0,28.4749,28.4917,28.4245,28.4329,855400.0
2013-12-16 12:30:00,33.82,33.85,33.76,33.76,942400.0,28.4413,28.4665,28.3908,28.3908,942400.0
2013-12-16 13:00:00,33.76,33.83,33.7,33.8,796500.0,28.3908,28.4497,28.3404,28.4245,796500.0
2013-12-16 13:30:00,33.8,33.8,33.68,33.72,607000.0,28.4245,28.4245,28.3236,28.3572,607000.0
2013-12-16 14:00:00,33.71,33.74,33.6,33.61,883900.0,28.3488,28.374,28.2563,28.2647,883900.0
2013-12-16 14:30:00,33.61,33.66,33.57,33.61,1071000.0,28.2647,28.3067,28.2311,28.2647,1071000.0
2013-12-16 15:00:00,33.61,33.62,33.48,33.5,1865100.0,28.2647,28.2731,28.1554,28.1722,1865100.0
2013-12-16 15:30:00,33.5,33.56,33.45,33.55,3383100.0,28.1722,28.2226,28.1301,28.2142,3383100.0
2013-12-17 09:30:00,33.63,33.79,33.58,33.74,1960700.0,28.2815,28.4161,28.2395,28.374,1960700.0
2013-12-17 10:00:00,33.74,33.76,33.64,33.72,1391800.0,28.374,28.3908,28.2899,28.3572,1391800.0
2013-12-17 10:30:00,33.72,33.72,33.54,33.55,967600.0,28.3572,28.3572,28.2058,28.2142,967600.0
2013-12-17 11:00:00,33.55,33.55,33.42,33.43,1585900.0,28.2142,28.2142,28.1049,28.1133,1585900.0
2013-12-17 11:30:00,33.43,33.48,33.38,33.46,1015700.0,28.1133,28.1554,28.0713,28.1385,1015700.0
2013-12-17 12:00:00,33.47,33.5,33.44,33.5,883300.0,28.147,28.1722,28.1217,28.1722,883300.0
2013-12-17 12:30:00,33.5,33.5,33.45,33.47,754300.0,28.1722,28.1722,28.1301,28.147,754300.0
2013-12-17 13:00:00,33.47,33.51,33.47,33.48,813100.0,28.147,28.1806,28.147,28.1554,813100.0
2013-12-17 13:30:00,33.48,33.51,33.45,33.5,846000.0,28.1554,28.1806,28.1301,28.1722,846000.0
2013-12-17 14:00:00,33.5,33.55,33.49,33.53,1349600.0,28.1722,28.2142,28.1638,28.1974,1349600.0
2013-12-17 14:30:00,33.53,33.56,33.47,33.55,1187000.0,28.1974,28.2226,28.147,28.2142,1187000.0
2013-12-17 15:00:00,33.55,33.67,33.55,33.64,1339300.0,28.2142,28.3151,28.2142,28.2899,1339300.0
2013-12-17 15:30:00,33.64,33.66,33.58,33.62,3446700.0,28.2899,28.3067,28.2395,28.2731,3446700.0
2013-12-18 09:30:00,33.88,34.1,33.77,33.88,3226600.0,28.4917,28.6768,28.3992,28.4917,3226600.0
2013-12-18 10:00:00,33.87,34.02,33.86,33.98,1853100.0,28.4833,28.6095,28.4749,28.5758,1853100.0
2013-12-18 10:30:00,33.99,34.04,33.95,33.98,2103700.0,28.5843,28.6263,28.5506,28.5758,2103700.0
2013-12-18 11:00:00,33.98,34.01,33.95,33.98,1079700.0,28.5758,28.6011,28.5506,28.5758,1079700.0
2013-12-18 11:30:00,33.98,33.99,33.81,33.83,2238900.0,28.5758,28.5843,28.4329,28.4497,2238900.0
2013-12-18 12:00:00,33.83,33.9,33.81,33.87,1055400.0,28.4497,28.5086,28.4329,28.4833,1055400.0
2013-12-18 12:30:00,33.87,33.88,33.82,33.84,907900.0,28.4833,28.4917,28.4413,28.4581,907900.0
2013-12-18 13:00:00,33.84,33.86,33.76,33.83,1409100.0,28.4581,28.4749,28.3908,28.4497,1409100.0
2013-12-18 13:30:00,33.83,33.95,33.79,33.84,1868100.0,28.4497,28.5506,28.4161,28.4581,1868100.0
2013-12-18 14:00:00,33.84,34.07,33.7,34.02,4162100.0,28.4581,28.6515,28.3404,28.6095,4162100.0
2013-12-18 14:30:00,34.03,34.34,34.02,34.22,2861700.0,28.6179,28.8786,28.6095,28.7777,2861700.0
2013-12-18 15:00:00,34.22,34.45,34.19,34.38,2927800.0,28.7777,28.9711,28.7524,28.9122,2927800.0
2013-12-18 15:30:00,34.38,34.76,34.35,34.72,6996200.0,28.9122,29.2318,28.887,29.1982,6996200.0
2013-12-19 09:30:00,35.53,36.4,35.5,36.13,13357400.0,29.8793,30.611,29.8541,30.3839,13357400.0
2013-12-19 10:00:00,36.13,36.15,35.94,36.15,6882800.0,30.3839,30.4007,30.2241,30.4007,6882800.0
2013-12-19 10:30:00,36.15,36.24,35.98,36.21,4317000.0,30.4007,30.4764,30.2578,30.4512,4317000.0
2013-12-19 11:00:00,36.22,36.23,36.06,36.12,2652400.0,30.4596,30.468,30.325,30.3755,2652400.0
2013-12-19 11:30:00,36.12,36.39,36.09,36.21,3476300.0,30.3755,30.6026,30.3503,30.4512,3476300.0
2013-12-19 12:00:00,36.21,36.34,36.19,36.24,1964500.0,30.4512,30.5605,30.4344,30.4764,1964500.0
2013-12-19 12:30:00,36.25,36.54,36.24,36.49,3436800.0,30.4848,30.7287,30.4764,30.6867,3436800.0
2013-12-19 13:00:00,36.48,36.63,36.41,36.6,3146700.0,30.6782,30.8044,30.6194,30.7792,3146700.0
2013-12-19 13:30:00,36.59,36.91,36.57,36.83,3152300.0,30.7708,31.0399,30.7539,30.9726,3152300.0
2013-12-19 14:00:00,36.83,36.94,36.77,36.82,4092900.0,30.9726,31.0651,30.9221,30.9642,4092900.0
2013-12-19 14:30:00,36.83,36.96,36.75,36.92,2521700.0,30.9726,31.0819,30.9053,31.0483,2521700.0
2013-12-19 15:00:00,36.92,36.95,36.65,36.73,2956600.0,31.0483,31.0735,30.8212,30.8885,2956600.0
2013-12-19 15:30:00,36.73,36.77,36.56,36.6,7374900.0,30.8885,30.9221,30.7455,30.7792,7374900.0
2013-12-20 09:30:00,36.6,36.68,36.5,36.59,8154500.0,30.7792,30.8464,30.6951,30.7708,8154500.0
2013-12-20 10:00:00,36.6,36.62,36.44,36.46,2226900.0,30.7792,30.796,30.6446,30.6614,2226900.0
2013-12-20 10:30:00,36.45,36.73,36.43,36.72,2926300.0,30.653,30.8885,30.6362,30.8801,2926300.0
2013-12-20 11:00:00,36.71,36.76,36.62,36.73,2139600.0,30.8717,30.9137,30.796,30.8885,2139600.0
2013-12-20 11:30:00,36.73,36.79,36.66,36.68,1428300.0,30.8885,30.9389,30.8296,30.8464,1428300.0
2013-12-20 12:00:00,36.69,36.77,36.61,36.75,1066900.0,30.8548,30.9221,30.7876,30.9053,1066900.0
2013-12-20 12:30:00,36.73,36.8,36.66,36.66,876300.0,30.8885,30.9474,30.8296,30.8296,876300.0
2013-12-20 13:00:00,36.67,36.7,36.55,36.61,1211300.0,30.838,30.8633,30.7371,30.7876,1211300.0
2013-12-20 13:30:00,36.61,36.62,36.55,36.6,928700.0,30.7876,30.796,30.7371,30.7792,928700.0
2013-12-20 14:00:00,36.61,36.65,36.53,36.56,1035300.0,30.7876,30.8212,30.7203,30.7455,1035300.0
2013-12-20 14:30:00,36.55,36.6,36.52,36.57,1377900.0,30.7371,30.7792,30.7119,30.7539,1377900.0
2013-12-20 15:00:00,36.57,36.65,36.5,36.5,1862100.0,30.7539,30.8212,30.6951,30.6951,1862100.0
2013-12-20 15:30:00,36.51,36.52,36.39,36.46,6169700.0,30.7035,30.7119,30.6026,30.6614,6169700.0
2013-12-23 09:30:00,36.53,36.75,36.52,36.59,2272700.0,30.7203,30.9053,30.7119,30.7708,2272700.0
2013-12-23 10:00:00,36.59,36.71,36.55,36.7,1356200.0,30.7708,30.8717,30.7371,30.8633,1356200.0
2013-12-23 10:30:00,36.7,36.77,36.67,36.75,816200.0,30.8633,30.9221,30.838,30.9053,816200.0
2013-12-23 11:00:00,36.74,36.8,36.71,36.78,909100.0,30.8969,30.9474,30.8717,30.9305,909100.0
2013-12-23 11:30:00,36.79,36.89,36.76,36.87,1066600.0,30.9389,31.023,30.9137,31.0062,1066600.0
2013-12-23 12:00:00,36.87,36.89,36.82,36.84,673100.0,31.0062,31.023,30.9642,30.981,673100.0
2013-12-23 12:30:00,36.83,36.86,36.79,36.81,621000.0,30.9726,30.9978,30.9389,30.9558,621000.0
2013-12-23 13:00:00,36.81,36.83,36.76,36.79,711200.0,30.9558,30.9726,30.9137,30.9389,711200.0
2013-12-23 13:30:00,36.79,36.85,36.78,36.84,1449900.0,30.9389,30.9894,30.9305,30.981,1449900.0
2013-12-23 14:00:00,36.84,36.9,36.81,36.89,1004500.0,30.981,31.0315,30.9558,31.023,1004500.0
2013-12-23 14:30:00,36.88,36.9,36.84,36.89,920200.0,31.0146,31.0315,30.981,31.023,920200.0
2013-12-23 15:00:00,36.89,37.0,36.88,36.96,1680400.0,31.023,31.1155,31.0146,31.0819,1680400.0
2013-12-23 15:30:00,36.97,37.02,36.86,36.94,3647800.0,31.0903,31.1324,30.9978,31.0651,3647800.0
2013-12-24 09:30:00,36.96,37.05,36.92,37.02,1734200.0,31.0819,31.1576,31.0483,31.1324,1734200.0
2013-12-24 10:00:00,37.01,37.03,36.88,36.96,1269800.0,31.124,31.1408,31.0146,31.0819,1269800.0
2013-12-24 10:30:00,36.96,37.13,36.92,37.12,1029300.0,31.0819,31.2249,31.0483,31.2165,1029300.0
2013-12-24 11:00:00,37.11,37.3,37.08,37.25,1251800.0,31.2081,31.3678,31.1828,31.3258,1251800.0
2013-12-24 11:30:00,37.24,37.33,37.24,37.32,943800.0,31.3174,31.3931,31.3174,31.3847,943800.0
2013-12-24 12:00:00,37.32,37.36,37.21,37.26,1439600.0,31.3847,31.4183,31.2921,31.3342,1439600.0
2013-12-24 12:30:00,37.25,37.39,37.25,37.32,1695900.0,31.3258,31.4435,31.3258,31.3847,1695900.0
2013-12-26 09:30:00,37.33,37.55,37.3,37.55,1642000.0,31.3931,31.5781,31.3678,31.5781,1642000.0
2013-12-26 10:00:00,37.55,37.71,37.54,37.64,1588000.0,31.5781,31.7126,31.5697,31.6538,1588000.0
2013-12-26 10:30:00,37.64,37.64,37.54,37.56,672700.0,31.6538,31.6538,31.5697,31.5865,672700.0
2013-12-26 11:00:00,37.56,37.56,37.39,37.44,972300.0,31.5865,31.5865,31.4435,31.4856,972300.0
2013-12-26 11:30:00,37.44,37.54,37.44,37.52,500400.0,31.4856,31.5697,31.4856,31.5528,500400.0
2013-12-26 12:00:00,37.53,37.58,37.5,37.58,411600.0,31.5613,31.6033,31.536,31.6033,411600.0
2013-12-26 12:30:00,37.57,37.6,37.54,37.58,334100.0,31.5949,31.6201,31.5697,31.6033,334100.0
2013-12-26 13:00:00,37.58,37.65,37.55,37.63,517600.0,31.6033,31.6622,31.5781,31.6454,517600.0
2013-12-26 13:30:00,37.64,37.69,37.62,37.68,368800.0,31.6538,31.6958,31.6369,31.6874,368800.0
2013-12-26 14:00:00,37.68,37.73,37.67,37.73,747400.0,31.6874,31.7294,31.679,31.7294,747400.0
2013-12-26 14:30:00,37.72,37.72,37.63,37.66,497400.0,31.721,31.721,31.6454,31.6706,497400.0
2013-12-26 15:00:00,37.66,37.75,37.65,37.74,751200.0,31.6706,31.7463,31.6622,31.7379,751200.0
2013-12-26 15:30:00,37.74,37.75,37.63,37.7,1530900.0,31.7379,31.7463,31.6454,31.7042,1530900.0
2013-12-27 09:30:00,37.89,38.22,37.88,38.19,2820100.0,31.864,32.1415,31.8556,32.1163,2820100.0
2013-12-27 10:00:00,38.18,38.19,38.01,38.01,1190400.0,32.1079,32.1163,31.9649,31.9649,1190400.0
2013-12-27 10:30:00,38.01,38.02,37.78,37.8,1263400.0,31.9649,31.9733,31.7715,31.7883,1263400.0
2013-12-27 11:00:00,37.8,38.14,37.79,38.11,1638400.0,31.7883,32.0742,31.7799,32.049,1638400.0
2013-12-27 11:30:00,38.11,38.18,38.1,38.11,1047600.0,32.049,32.1079,32.0406,32.049,1047600.0
2013-12-27 12:00:00,38.1,38.11,37.92,38.08,939700.0,32.0406,32.049,31.8892,32.0238,939700.0
2013-12-27 12:30:00,38.08,38.08,37.95,38.0,505300.0,32.0238,32.0238,31.9145,31.9565,505300.0
2013-12-27 13:00:00,37.99,38.08,37.96,38.06,554700.0,31.9481,32.0238,31.9229,32.007,554700.0
2013-12-27 13:30:00,38.06,38.1,38.01,38.09,603500.0,32.007,32.0406,31.9649,32.0322,603500.0
2013-12-27 14:00:00,38.08,38.16,38.08,38.16,884000.0,32.0238,32.0911,32.0238,32.0911,884000.0
2013-12-27 14:30:00,38.15,38.21,38.06,38.07,898300.0,32.0827,32.1331,32.007,32.0154,898300.0
2013-12-27 15:00:00,38.06,38.1,38.02,38.05,767500.0,32.007,32.0406,31.9733,31.9986,767500.0
2013-12-27 15:30:00,38.06,38.11,37.97,37.99,1834100.0,32.007,32.049,31.9313,31.9481,1834100.0
2013-12-30 09:30:00,37.94,38.02,37.92,37.98,942900.0,31.9061,31.9733,31.8892,31.9397,942900.0
2013-12-30 10:00:00,37.99,37.99,37.81,37.82,873800.0,31.9481,31.9481,31.7967,31.8051,873800.0
2013-12-30 10:30:00,37.82,37.92,37.81,37.91,791600.0,31.8051,31.8892,31.7967,31.8808,791600.0
2013-12-30 11:00:00,37.9,38.03,37.9,38.01,899200.0,31.8724,31.9817,31.8724,31.9649,899200.0
2013-12-30 11:30:00,38.01,38.04,37.98,37.98,881000.0,31.9649,31.9901,31.9397,31.9397,881000.0
2013-12-30 12:00:00,37.98,38.0,37.95,37.98,625500.0,31.9397,31.9565,31.9145,31.9397,625500.0
2013-12-30 12:30:00,37.98,38.05,37.95,38.05,448100.0,31.9397,31.9986,31.9145,31.9986,448100.0
2013-12-30 13:00:00,38.05,38.09,38.03,38.06,567200.0,31.9986,32.0322,31.9817,32.007,567200.0
2013-12-30 13:30:00,38.05,38.11,38.04,38.07,701400.0,31.9986,32.049,31.9901,32.0154,701400.0
2013-12-30 14:00:00,38.07,38.09,37.98,38.0,1046400.0,32.0154,32.0322,31.9397,31.9565,1046400.0
2013-12-30 14:30:00,37.99,38.01,37.96,37.97,665800.0,31.9481,31.9649,31.9229,31.9313,665800.0
2013-12-30 15:00:00,37.98,38.01,37.96,37.99,1015000.0,31.9397,31.9649,31.9229,31.9481,1015000.0
2013-12-30 15:30:00,37.98,38.0,37.96,38.0,1637800.0,31.9397,31.9565,31.9229,31.9565,1637800.0
2013-12-31 09:30:00,37.94,38.23,37.88,38.17,1175800.0,31.9061,32.1499,31.8556,32.0995,1175800.0
2013-12-31 10:00:00,38.17,38.23,38.13,38.16,877700.0,32.0995,32.1499,32.0658,32.0911,877700.0
2013-12-31 10:30:00,38.15,38.18,38.11,38.18,822000.0,32.0827,32.1079,32.049,32.1079,822000.0
2013-12-31 11:00:00,38.18,38.23,38.16,38.2,716000.0,32.1079,32.1499,32.0911,32.1247,716000.0
2013-12-31 11:30:00,38.21,38.23,38.19,38.23,562100.0,32.1331,32.1499,32.1163,32.1499,562100.0
2013-12-31 12:00:00,38.23,38.25,38.21,38.25,471500.0,32.1499,32.1667,32.1331,32.1667,471500.0
2013-12-31 12:30:00,38.25,38.34,38.24,38.32,660200.0,32.1667,32.2424,32.1583,32.2256,660200.0
2013-12-31 13:00:00,38.32,38.33,38.18,38.21,749300.0,32.2256,32.234,32.1079,32.1331,749300.0
2013-12-31 13:30:00,38.21,38.31,38.2,38.26,701500.0,32.1331,32.2172,32.1247,32.1752,701500.0
2013-12-31 14:00:00,38.27,38.28,38.23,38.24,379000.0,32.1836,32.192,32.1499,32.1583,379000.0
2013-12-31 14:30:00,38.24,38.25,38.17,38.19,553800.0,32.1583,32.1667,32.0995,32.1163,553800.0
2013-12-31 15:00:00,38.19,38.25,38.17,38.25,773000.0,32.1163,32.1667,32.0995,32.1667,773000.0
2013-12-31 15:30:00,38.25,38.31,38.22,38.27,1567700.0,32.1667,32.2172,32.1415,32.1836,1567700.0
2014-01-02 09:30:00,37.76,37.93,37.55,37.93,3842600.0,31.7547,31.8976,31.5781,31.8976,3842600.0
2014-01-02 10:00:00,37.93,37.93,37.7,37.81,2035500.0,31.8976,31.8976,31.7042,31.7967,2035500.0
2014-01-02 10:30:00,37.8,37.95,37.78,37.94,1232400.0,31.7883,31.9145,31.7715,31.9061,1232400.0
2014-01-02 11:00:00,37.94,38.02,37.92,38.0,1401800.0,31.9061,31.9733,31.8892,31.9565,1401800.0
2014-01-02 11:30:00,38.01,38.02,37.86,37.9,1013700.0,31.9649,31.9733,31.8388,31.8724,1013700.0
2014-01-02 12:00:00,37.91,37.97,37.85,37.86,639600.0,31.8808,31.9313,31.8304,31.8388,639600.0
2014-01-02 12:30:00,37.87,37.9,37.82,37.89,551800.0,31.8472,31.8724,31.8051,31.864,551800.0
2014-01-02 13:00:00,37.89,37.9,37.78,37.86,681500.0,31.864,31.8724,31.7715,31.8388,681500.0
2014-01-02 13:30:00,37.86,37.94,37.83,37.91,623800.0,31.8388,31.9061,31.8135,31.8808,623800.0
2014-01-02 14:00:00,37.91,37.94,37.84,37.9,918100.0,31.8808,31.9061,31.822,31.8724,918100.0
2014-01-02 14:30:00,37.9,38.0,37.9,37.94,1040000.0,31.8724,31.9565,31.8724,31.9061,1040000.0
2014-01-02 15:00:00,37.93,38.0,37.93,37.93,1137300.0,31.8976,31.9565,31.8976,31.8976,1137300.0
2014-01-02 15:30:00,37.93,37.95,37.83,37.85,2107200.0,31.8976,31.9145,31.8135,31.8304,2107200.0
2014-01-03 09:30:00,37.65,37.86,37.56,37.68,1558200.0,31.7632,31.9403,31.6872,31.7885,1558200.0
2014-01-03 10:00:00,37.69,37.8,37.59,37.68,1231600.0,31.7969,31.8897,31.7125,31.7885,1231600.0
2014-01-03 10:30:00,37.68,37.7,37.61,37.64,849600.0,31.7885,31.8053,31.7294,31.7547,849600.0
2014-01-03 11:00:00,37.65,37.67,37.57,37.57,840600.0,31.7632,31.78,31.6957,31.6957,840600.0
2014-01-03 11:30:00,37.58,37.67,37.58,37.64,608500.0,31.7041,31.78,31.7041,31.7547,608500.0
2014-01-03 12:00:00,37.64,37.72,37.63,37.71,506600.0,31.7547,31.8222,31.7463,31.8138,506600.0
2014-01-03 12:30:00,37.71,37.79,37.7,37.76,487900.0,31.8138,31.8813,31.8053,31.856,487900.0
2014-01-03 13:00:00,37.77,37.77,37.69,37.69,603200.0,31.8644,31.8644,31.7969,31.7969,603200.0
2014-01-03 13:30:00,37.7,37.7,37.64,37.65,416500.0,31.8053,31.8053,31.7547,31.7632,416500.0
2014-01-03 14:00:00,37.66,37.68,37.56,37.59,704300.0,31.7716,31.7885,31.6872,31.7125,704300.0
2014-01-03 14:30:00,37.6,37.68,37.57,37.64,641400.0,31.721,31.7885,31.6957,31.7547,641400.0
2014-01-03 15:00:00,37.65,37.73,37.64,37.69,976000.0,31.7632,31.8307,31.7547,31.7969,976000.0
2014-01-03 15:30:00,37.7,37.72,37.6,37.61,1684400.0,31.8053,31.8222,31.721,31.7294,1684400.0
2014-01-06 09:30:00,37.64,37.68,37.53,37.66,1931300.0,31.7547,31.7885,31.6619,31.7716,1931300.0
2014-01-06 10:00:00,37.66,37.8,37.6,37.79,1575500.0,31.7716,31.8897,31.721,31.8813,1575500.0
2014-01-06 10:30:00,37.79,37.8,37.58,37.58,1222800.0,31.8813,31.8897,31.7041,31.7041,1222800.0
2014-01-06 11:00:00,37.59,37.64,37.48,37.52,1079200.0,31.7125,31.7547,31.6197,31.6535,1079200.0
2014-01-06 11:30:00,37.53,37.61,37.5,37.6,762300.0,31.6619,31.7294,31.6366,31.721,762300.0
2014-01-06 12:00:00,37.61,37.62,37.5,37.5,751200.0,31.7294,31.7379,31.6366,31.6366,751200.0
2014-01-06 12:30:00,37.5,37.52,37.41,37.52,804000.0,31.6366,31.6535,31.5607,31.6535,804000.0
2014-01-06 13:00:00,37.52,37.66,37.5,37.65,721700.0,31.6535,31.7716,31.6366,31.7632,721700.0
2014-01-06 13:30:00,37.65,37.72,37.58,37.69,592900.0,31.7632,31.8222,31.7041,31.7969,592900.0
2014-01-06 14:00:00,37.69,37.71,37.63,37.67,425000.0,31.7969,31.8138,31.7463,31.78,425000.0
2014-01-06 14:30:00,37.66,37.76,37.66,37.69,612300.0,31.7716,31.856,31.7716,31.7969,612300.0
2014-01-06 15:00:00,37.69,37.7,37.61,37.61,739600.0,31.7969,31.8053,31.7294,31.7294,739600.0
2014-01-06 15:30:00,37.62,37.62,37.46,37.46,2259900.0,31.7379,31.7379,31.6029,31.6029,2259900.0
2014-01-07 09:30:00,37.66,37.69,37.5,37.55,1560400.0,31.7716,31.7969,31.6366,31.6788,1560400.0
2014-01-07 10:00:00,37.56,37.74,37.52,37.66,1325700.0,31.6872,31.8391,31.6535,31.7716,1325700.0
2014-01-07 10:30:00,37.66,37.69,37.58,37.62,930400.0,31.7716,31.7969,31.7041,31.7379,930400.0
2014-01-07 11:00:00,37.62,37.72,37.6,37.72,795000.0,31.7379,31.8222,31.721,31.8222,795000.0
2014-01-07 11:30:00,37.72,37.75,37.63,37.65,641800.0,31.8222,31.8475,31.7463,31.7632,641800.0
2014-01-07 12:00:00,37.65,37.72,37.62,37.72,1527900.0,31.7632,31.8222,31.7379,31.8222,1527900.0
2014-01-07 12:30:00,37.72,37.84,37.71,37.82,951600.0,31.8222,31.9235,31.8138,31.9066,951600.0
2014-01-07 13:00:00,37.82,37.84,37.75,37.84,699400.0,31.9066,31.9235,31.8475,31.9235,699400.0
2014-01-07 13:30:00,37.84,37.87,37.76,37.76,1103300.0,31.9235,31.9488,31.856,31.856,1103300.0
2014-01-07 14:00:00,37.76,37.82,37.74,37.79,1026900.0,31.856,31.9066,31.8391,31.8813,1026900.0
2014-01-07 14:30:00,37.79,37.84,37.77,37.8,917000.0,31.8813,31.9235,31.8644,31.8897,917000.0
2014-01-07 15:00:00,37.79,37.87,37.79,37.84,1000500.0,31.8813,31.9488,31.8813,31.9235,1000500.0
2014-01-07 15:30:00,37.84,37.93,37.82,37.83,2514400.0,31.9235,31.9994,31.9066,31.915,2514400.0
2014-01-08 09:30:00,37.8,37.84,37.67,37.8,1530100.0,31.8897,31.9235,31.78,31.8897,1530100.0
2014-01-08 10:00:00,37.8,37.8,37.65,37.67,1186600.0,31.8897,31.8897,31.7632,31.78,1186600.0
2014-01-08 10:30:00,37.68,37.88,37.68,37.86,1399300.0,31.7885,31.9572,31.7885,31.9403,1399300.0
2014-01-08 11:00:00,37.86,37.91,37.79,37.85,747700.0,31.9403,31.9825,31.8813,31.9319,747700.0
2014-01-08 11:30:00,37.85,37.85,37.68,37.72,721300.0,31.9319,31.9319,31.7885,31.8222,721300.0
2014-01-08 12:00:00,37.72,37.75,37.69,37.7,440000.0,31.8222,31.8475,31.7969,31.8053,440000.0
2014-01-08 12:30:00,37.71,37.76,37.67,37.7,658800.0,31.8138,31.856,31.78,31.8053,658800.0
2014-01-08 13:00:00,37.7,37.81,37.68,37.8,834800.0,31.8053,31.8982,31.7885,31.8897,834800.0
2014-01-08 13:30:00,37.79,37.81,37.75,37.8,594100.0,31.8813,31.8982,31.8475,31.8897,594100.0
2014-01-08 14:00:00,37.8,37.83,37.73,37.81,1170300.0,31.8897,31.915,31.8307,31.8982,1170300.0
2014-01-08 14:30:00,37.81,37.81,37.7,37.73,739200.0,31.8982,31.8982,31.8053,31.8307,739200.0
2014-01-08 15:00:00,37.73,37.76,37.56,37.56,1101700.0,31.8307,31.856,31.6872,31.6872,1101700.0
2014-01-08 15:30:00,37.57,37.71,37.56,37.7,2516900.0,31.6957,31.8138,31.6872,31.8053,2516900.0
2014-01-09 09:30:00,37.85,37.85,37.48,37.65,1646800.0,31.9319,31.9319,31.6197,31.7632,1646800.0
2014-01-09 10:00:00,37.65,37.66,37.46,37.57,1241400.0,31.7632,31.7716,31.6029,31.6957,1241400.0
2014-01-09 10:30:00,37.57,37.65,37.51,37.62,1702900.0,31.6957,31.7632,31.6451,31.7379,1702900.0
2014-01-09 11:00:00,37.62,37.63,37.52,37.63,1118900.0,31.7379,31.7463,31.6535,31.7463,1118900.0
2014-01-09 11:30:00,37.63,37.65,37.55,37.58,541400.0,31.7463,31.7632,31.6788,31.7041,541400.0
2014-01-09 12:00:00,37.58,37.59,37.49,37.52,497400.0,31.7041,31.7125,31.6282,31.6535,497400.0
2014-01-09 12:30:00,37.53,37.65,37.52,37.64,650600.0,31.6619,31.7632,31.6535,31.7547,650600.0
2014-01-09 13:00:00,37.65,37.68,37.61,37.66,682500.0,31.7632,31.7885,31.7294,31.7716,682500.0
2014-01-09 13:30:00,37.66,37.68,37.64,37.65,693800.0,31.7716,31.7885,31.7547,31.7632,693800.0
2014-01-09 14:00:00,37.65,37.67,37.58,37.64,527100.0,31.7632,31.78,31.7041,31.7547,527100.0
2014-01-09 14:30:00,37.65,37.69,37.6,37.67,589200.0,31.7632,31.7969,31.721,31.78,589200.0
2014-01-09 15:00:00,37.67,37.78,37.67,37.76,953700.0,31.78,31.8728,31.78,31.856,953700.0
2014-01-09 15:30:00,37.77,37.77,37.63,37.66,1490700.0,31.8644,31.8644,31.7463,31.7716,1490700.0
2014-01-10 09:30:00,37.75,37.84,37.66,37.7,1139400.0,31.8475,31.9235,31.7716,31.8053,1139400.0
2014-01-10 10:00:00,37.69,37.79,37.59,37.74,1072100.0,31.7969,31.8813,31.7125,31.8391,1072100.0
2014-01-10 10:30:00,37.73,37.74,37.6,37.7,1094800.0,31.8307,31.8391,31.721,31.8053,1094800.0
2014-01-10 11:00:00,37.7,37.86,37.69,37.85,1073300.0,31.8053,31.9403,31.7969,31.9319,1073300.0
2014-01-10 11:30:00,37.85,37.85,37.71,37.8,808700.0,31.9319,31.9319,31.8138,31.8897,808700.0
2014-01-10 12:00:00,37.79,37.95,37.77,37.92,958400.0,31.8813,32.0163,31.8644,31.991,958400.0
2014-01-10 12:30:00,37.92,38.03,37.91,37.97,1249200.0,31.991,32.0838,31.9825,32.0331,1249200.0
2014-01-10 13:00:00,37.96,38.02,37.91,37.91,681300.0,32.0247,32.0753,31.9825,31.9825,681300.0
2014-01-10 13:30:00,37.91,37.95,37.8,37.82,537900.0,31.9825,32.0163,31.8897,31.9066,537900.0
2014-01-10 14:00:00,37.81,37.88,37.8,37.84,499100.0,31.8982,31.9572,31.8897,31.9235,499100.0
2014-01-10 14:30:00,37.84,37.94,37.82,37.92,818200.0,31.9235,32.0078,31.9066,31.991,818200.0
2014-01-10 15:00:00,37.93,38.1,37.93,38.09,1495500.0,31.9994,32.1428,31.9994,32.1344,1495500.0
2014-01-10 15:30:00,38.09,38.14,37.99,38.11,2334300.0,32.1344,32.1766,32.05,32.1512,2334300.0
2014-01-13 09:30:00,37.95,38.18,37.89,38.07,1742900.0,32.0163,32.2103,31.9656,32.1175,1742900.0
2014-01-13 10:00:00,38.07,38.2,38.06,38.13,1602700.0,32.1175,32.2272,32.1091,32.1681,1602700.0
2014-01-13 10:30:00,38.13,38.14,37.9,38.01,938600.0,32.1681,32.1766,31.9741,32.0669,938600.0
2014-01-13 11:00:00,38.0,38.11,37.98,38.11,1068800.0,32.0584,32.1512,32.0416,32.1512,1068800.0
2014-01-13 11:30:00,38.1,38.19,38.04,38.19,1333500.0,32.1428,32.2187,32.0922,32.2187,1333500.0
2014-01-13 12:00:00,38.19,38.19,37.99,38.0,981900.0,32.2187,32.2187,32.05,32.0584,981900.0
2014-01-13 12:30:00,38.0,38.06,37.93,38.01,826600.0,32.0584,32.1091,31.9994,32.0669,826600.0
2014-01-13 13:00:00,38.0,38.01,37.88,37.93,858500.0,32.0584,32.0669,31.9572,31.9994,858500.0
2014-01-13 13:30:00,37.93,37.93,37.79,37.87,614500.0,31.9994,31.9994,31.8813,31.9488,614500.0
2014-01-13 14:00:00,37.87,37.94,37.8,37.82,1151500.0,31.9488,32.0078,31.8897,31.9066,1151500.0
2014-01-13 14:30:00,37.82,37.87,37.76,37.79,1141300.0,31.9066,31.9488,31.856,31.8813,1141300.0
2014-01-13 15:00:00,37.79,37.89,37.7,37.83,1582700.0,31.8813,31.9656,31.8053,31.915,1582700.0
2014-01-13 15:30:00,37.82,37.83,37.7,37.75,3632400.0,31.9066,31.915,31.8053,31.8475,3632400.0
2014-01-14 09:30:00,37.78,37.89,37.71,37.76,1249200.0,31.8728,31.9656,31.8138,31.856,1249200.0
2014-01-14 10:00:00,37.76,37.92,37.76,37.9,908100.0,31.856,31.991,31.856,31.9741,908100.0
2014-01-14 10:30:00,37.91,38.06,37.9,38.02,1332700.0,31.9825,32.1091,31.9741,32.0753,1332700.0
2014-01-14 11:00:00,38.02,38.17,38.02,38.12,854800.0,32.0753,32.2019,32.0753,32.1597,854800.0
2014-01-14 11:30:00,38.13,38.17,38.07,38.16,541600.0,32.1681,32.2019,32.1175,32.1934,541600.0
2014-01-14 12:00:00,38.16,38.2,38.14,38.16,766800.0,32.1934,32.2272,32.1766,32.1934,766800.0
2014-01-14 12:30:00,38.16,38.18,38.13,38.14,671500.0,32.1934,32.2103,32.1681,32.1766,671500.0
2014-01-14 13:00:00,38.15,38.16,38.12,38.14,612900.0,32.185,32.1934,32.1597,32.1766,612900.0
2014-01-14 13:30:00,38.14,38.21,38.12,38.13,812800.0,32.1766,32.2356,32.1597,32.1681,812800.0
2014-01-14 14:00:00,38.13,38.17,38.08,38.17,620200.0,32.1681,32.2019,32.1259,32.2019,620200.0
2014-01-14 14:30:00,38.17,38.22,38.15,38.18,905600.0,32.2019,32.244,32.185,32.2103,905600.0
2014-01-14 15:00:00,38.18,38.25,38.18,38.24,847000.0,32.2103,32.2694,32.2103,32.2609,847000.0
2014-01-14 15:30:00,38.24,38.25,38.15,38.19,1567700.0,32.2609,32.2694,32.185,32.2187,1567700.0
2014-01-15 09:30:00,38.2,38.31,38.12,38.31,1717000.0,32.2272,32.32,32.1597,32.32,1717000.0
2014-01-15 10:00:00,38.31,38.34,38.18,38.27,1314700.0,32.32,32.3453,32.2103,32.2862,1314700.0
2014-01-15 10:30:00,38.27,38.28,38.13,38.2,1067900.0,32.2862,32.2947,32.1681,32.2272,1067900.0
2014-01-15 11:00:00,38.2,38.39,38.19,38.35,1378600.0,32.2272,32.3875,32.2187,32.3537,1378600.0
2014-01-15 11:30:00,38.35,38.42,38.3,38.42,968300.0,32.3537,32.4128,32.3115,32.4128,968300.0
2014-01-15 12:00:00,38.42,38.43,38.36,38.4,814200.0,32.4128,32.4212,32.3622,32.3959,814200.0
2014-01-15 12:30:00,38.4,38.44,38.38,38.42,577500.0,32.3959,32.4296,32.379,32.4128,577500.0
2014-01-15 13:00:00,38.41,38.52,38.41,38.48,1714600.0,32.4043,32.4971,32.4043,32.4634,1714600.0
2014-01-15 13:30:00,38.49,38.56,38.46,38.55,800600.0,32.4718,32.5309,32.4465,32.5224,800600.0
2014-01-15 14:00:00,38.56,38.57,38.5,38.55,731200.0,32.5309,32.5393,32.4803,32.5224,731200.0
2014-01-15 14:30:00,38.55,38.55,38.48,38.5,734800.0,32.5224,32.5224,32.4634,32.4803,734800.0
2014-01-15 15:00:00,38.5,38.56,38.49,38.54,1021800.0,32.4803,32.5309,32.4718,32.514,1021800.0
2014-01-15 15:30:00,38.55,38.57,38.4,38.42,2503000.0,32.5224,32.5393,32.3959,32.4128,2503000.0
2014-01-16 09:30:00,38.39,38.77,38.33,38.63,1987200.0,32.3875,32.708,32.3368,32.5899,1987200.0
2014-01-16 10:00:00,38.63,38.73,38.57,38.6,1104900.0,32.5899,32.6743,32.5393,32.5646,1104900.0
2014-01-16 10:30:00,38.6,38.72,38.52,38.52,1276300.0,32.5646,32.6659,32.4971,32.4971,1276300.0
2014-01-16 11:00:00,38.52,38.52,38.4,38.45,1070300.0,32.4971,32.4971,32.3959,32.4381,1070300.0
2014-01-16 11:30:00,38.45,38.5,38.42,38.46,596500.0,32.4381,32.4803,32.4128,32.4465,596500.0
2014-01-16 12:00:00,38.46,38.46,38.17,38.18,871800.0,32.4465,32.4465,32.2019,32.2103,871800.0
2014-01-16 12:30:00,38.19,38.34,38.19,38.31,580800.0,32.2187,32.3453,32.2187,32.32,580800.0
2014-01-16 13:00:00,38.31,38.36,38.25,38.31,449000.0,32.32,32.3622,32.2694,32.32,449000.0
2014-01-16 13:30:00,38.31,38.37,38.28,38.32,510700.0,32.32,32.3706,32.2947,32.3284,510700.0
2014-01-16 14:00:00,38.32,38.33,38.23,38.3,749700.0,32.3284,32.3368,32.2525,32.3115,749700.0
2014-01-16 14:30:00,38.3,38.32,38.27,38.31,801100.0,32.3115,32.3284,32.2862,32.32,801100.0
2014-01-16 15:00:00,38.31,38.36,38.29,38.35,843300.0,32.32,32.3622,32.3031,32.3537,843300.0
2014-01-16 15:30:00,38.35,38.37,38.25,38.3,1575900.0,32.3537,32.3706,32.2694,32.3115,1575900.0
2014-01-17 09:30:00,38.12,38.23,38.07,38.2,3010100.0,32.1597,32.2525,32.1175,32.2272,3010100.0
2014-01-17 10:00:00,38.2,38.29,38.08,38.25,1404200.0,32.2272,32.3031,32.1259,32.2694,1404200.0
2014-01-17 10:30:00,38.24,38.38,38.19,38.37,647000.0,32.2609,32.379,32.2187,32.3706,647000.0
2014-01-17 11:00:00,38.38,38.47,38.36,38.38,675100.0,32.379,32.455,32.3622,32.379,675100.0
2014-01-17 11:30:00,38.39,38.4,38.27,38.33,469300.0,32.3875,32.3959,32.2862,32.3368,469300.0
2014-01-17 12:00:00,38.32,38.41,38.32,38.37,537600.0,32.3284,32.4043,32.3284,32.3706,537600.0
2014-01-17 12:30:00,38.38,38.4,38.36,38.4,419000.0,32.379,32.3959,32.3622,32.3959,419000.0
2014-01-17 13:00:00,38.4,38.41,38.22,38.27,646800.0,32.3959,32.4043,32.244,32.2862,646800.0
2014-01-17 13:30:00,38.27,38.29,38.18,38.28,369600.0,32.2862,32.3031,32.2103,32.2947,369600.0
2014-01-17 14:00:00,38.29,38.3,38.23,38.24,486500.0,32.3031,32.3115,32.2525,32.2609,486500.0
2014-01-17 14:30:00,38.25,38.26,38.18,38.19,448000.0,32.2694,32.2778,32.2103,32.2187,448000.0
2014-01-17 15:00:00,38.19,38.23,38.11,38.14,590800.0,32.2187,32.2525,32.1512,32.1766,590800.0
2014-01-17 15:30:00,38.14,38.22,38.03,38.2,2424300.0,32.1766,32.244,32.0838,32.2272,2424300.0
2014-01-21 09:30:00,38.52,38.52,37.94,38.2,2983000.0,32.4971,32.4971,32.0078,32.2272,2983000.0
2014-01-21 10:00:00,38.2,38.3,37.97,38.01,1227500.0,32.2272,32.3115,32.0331,32.0669,1227500.0
2014-01-21 10:30:00,38.02,38.05,37.92,38.01,757100.0,32.0753,32.1006,31.991,32.0669,757100.0
2014-01-21 11:00:00,38.02,38.02,37.8,37.89,734300.0,32.0753,32.0753,31.8897,31.9656,734300.0
2014-01-21 11:30:00,37.89,37.94,37.85,37.92,613300.0,31.9656,32.0078,31.9319,31.991,613300.0
2014-01-21 12:00:00,37.91,37.95,37.83,37.9,729600.0,31.9825,32.0163,31.915,31.9741,729600.0
2014-01-21 12:30:00,37.91,37.98,37.9,37.95,374700.0,31.9825,32.0416,31.9741,32.0163,374700.0
2014-01-21 13:00:00,37.96,38.01,37.94,37.94,433800.0,32.0247,32.0669,32.0078,32.0078,433800.0
2014-01-21 13:30:00,37.94,38.05,37.94,38.03,592200.0,32.0078,32.1006,32.0078,32.0838,592200.0
2014-01-21 14:00:00,38.03,38.08,38.02,38.04,475800.0,32.0838,32.1259,32.0753,32.0922,475800.0
2014-01-21 14:30:00,38.04,38.1,38.02,38.06,509200.0,32.0922,32.1428,32.0753,32.1091,509200.0
2014-01-21 15:00:00,38.05,38.08,38.02,38.05,623300.0,32.1006,32.1259,32.0753,32.1006,623300.0
2014-01-21 15:30:00,38.05,38.13,38.05,38.09,1771100.0,32.1006,32.1681,32.1006,32.1344,1771100.0
2014-01-22 09:30:00,38.0,38.21,37.95,38.05,2648200.0,32.0584,32.2356,32.0163,32.1006,2648200.0
2014-01-22 10:00:00,38.05,38.18,38.02,38.1,983300.0,32.1006,32.2103,32.0753,32.1428,983300.0
2014-01-22 10:30:00,38.1,38.19,38.09,38.11,828000.0,32.1428,32.2187,32.1344,32.1512,828000.0
2014-01-22 11:00:00,38.1,38.11,38.01,38.09,567600.0,32.1428,32.1512,32.0669,32.1344,567600.0
2014-01-22 11:30:00,38.1,38.16,38.08,38.16,749500.0,32.1428,32.1934,32.1259,32.1934,749500.0
2014-01-22 12:00:00,38.16,38.28,38.14,38.22,969900.0,32.1934,32.2947,32.1766,32.244,969900.0
2014-01-22 12:30:00,38.21,38.22,38.09,38.09,589600.0,32.2356,32.244,32.1344,32.1344,589600.0
2014-01-22 13:00:00,38.09,38.11,38.02,38.07,532900.0,32.1344,32.1512,32.0753,32.1175,532900.0
2014-01-22 13:30:00,38.07,38.12,38.05,38.05,706200.0,32.1175,32.1597,32.1006,32.1006,706200.0
2014-01-22 14:00:00,38.05,38.16,38.05,38.16,487100.0,32.1006,32.1934,32.1006,32.1934,487100.0
2014-01-22 14:30:00,38.15,38.21,38.1,38.11,815800.0,32.185,32.2356,32.1428,32.1512,815800.0
2014-01-22 15:00:00,38.11,38.15,38.11,38.11,650000.0,32.1512,32.185,32.1512,32.1512,650000.0
2014-01-22 15:30:00,38.11,38.11,37.99,37.99,1878900.0,32.1512,32.1512,32.05,32.05,1878900.0
2014-01-23 09:30:00,38.17,38.24,38.01,38.08,2507900.0,32.2019,32.2609,32.0669,32.1259,2507900.0
2014-01-23 10:00:00,38.09,38.15,38.06,38.15,1357200.0,32.1344,32.185,32.1091,32.185,1357200.0
2014-01-23 10:30:00,38.14,38.21,38.13,38.21,936300.0,32.1766,32.2356,32.1681,32.2356,936300.0
2014-01-23 11:00:00,38.2,38.25,38.14,38.24,1027400.0,32.2272,32.2694,32.1766,32.2609,1027400.0
2014-01-23 11:30:00,38.25,38.26,38.14,38.2,904000.0,32.2694,32.2778,32.1766,32.2272,904000.0
2014-01-23 12:00:00,38.2,38.2,38.12,38.17,738500.0,32.2272,32.2272,32.1597,32.2019,738500.0
2014-01-23 12:30:00,38.16,38.2,38.13,38.15,687900.0,32.1934,32.2272,32.1681,32.185,687900.0
2014-01-23 13:00:00,38.16,38.18,38.13,38.17,628900.0,32.1934,32.2103,32.1681,32.2019,628900.0
2014-01-23 13:30:00,38.17,38.17,37.95,37.98,713700.0,32.2019,32.2019,32.0163,32.0416,713700.0
2014-01-23 14:00:00,37.97,38.03,37.95,37.97,491600.0,32.0331,32.0838,32.0163,32.0331,491600.0
2014-01-23 14:30:00,37.97,38.01,37.93,38.0,583500.0,32.0331,32.0669,31.9994,32.0584,583500.0
2014-01-23 15:00:00,38.0,38.06,37.96,38.05,589400.0,32.0584,32.1091,32.0247,32.1006,589400.0
2014-01-23 15:30:00,38.05,38.17,38.02,38.16,1490400.0,32.1006,32.2019,32.0753,32.1934,1490400.0
2014-01-24 09:30:00,37.9,37.96,37.63,37.68,2459500.0,31.9741,32.0247,31.7463,31.7885,2459500.0
2014-01-24 10:00:00,37.68,37.73,37.55,37.59,1678600.0,31.7885,31.8307,31.6788,31.7125,1678600.0
2014-01-24 10:30:00,37.59,37.59,37.41,37.51,1560100.0,31.7125,31.7125,31.5607,31.6451,1560100.0
2014-01-24 11:00:00,37.52,37.54,37.35,37.45,936200.0,31.6535,31.6704,31.5101,31.5944,936200.0
2014-01-24 11:30:00,37.45,37.61,37.42,37.59,774300.0,31.5944,31.7294,31.5691,31.7125,774300.0
2014-01-24 12:00:00,37.59,37.67,37.51,37.65,853700.0,31.7125,31.78,31.6451,31.7632,853700.0
2014-01-24 12:30:00,37.65,37.65,37.57,37.62,727800.0,31.7632,31.7632,31.6957,31.7379,727800.0
2014-01-24 13:00:00,37.62,37.72,37.59,37.68,1080700.0,31.7379,31.8222,31.7125,31.7885,1080700.0
2014-01-24 13:30:00,37.68,37.68,37.5,37.51,602300.0,31.7885,31.7885,31.6366,31.6451,602300.0
2014-01-24 14:00:00,37.52,37.52,37.36,37.37,1093200.0,31.6535,31.6535,31.5185,31.5269,1093200.0
2014-01-24 14:30:00,37.37,37.45,37.33,37.35,1226700.0,31.5269,31.5944,31.4932,31.5101,1226700.0
2014-01-24 15:00:00,37.34,37.4,37.22,37.29,1263200.0,31.5016,31.5523,31.4004,31.4595,1263200.0
2014-01-24 15:30:00,37.29,37.32,37.13,37.2,6279100.0,31.4595,31.4848,31.3245,31.3835,6279100.0
2014-01-27 09:30:00,37.26,37.37,36.94,36.98,1761700.0,31.4341,31.5269,31.1642,31.1979,1761700.0
2014-01-27 10:00:00,36.97,37.08,36.85,36.88,923300.0,31.1895,31.2823,31.0883,31.1136,923300.0
2014-01-27 10:30:00,36.88,36.98,36.84,36.84,1068300.0,31.1136,31.1979,31.0798,31.0798,1068300.0
2014-01-27 11:00:00,36.84,36.98,36.82,36.85,1039400.0,31.0798,31.1979,31.0629,31.0883,1039400.0
2014-01-27 11:30:00,36.85,36.86,36.66,36.7,1168700.0,31.0883,31.0967,30.928,30.9617,1168700.0
2014-01-27 12:00:00,36.7,36.7,36.5,36.64,1176800.0,30.9617,30.9617,30.793,30.9111,1176800.0
2014-01-27 12:30:00,36.64,36.67,36.57,36.6,843900.0,30.9111,30.9364,30.852,30.8773,843900.0
2014-01-27 13:00:00,36.6,36.79,36.59,36.75,1293800.0,30.8773,31.0376,30.8689,31.0039,1293800.0
2014-01-27 13:30:00,36.74,36.75,36.6,36.61,1253900.0,30.9955,31.0039,30.8773,30.8858,1253900.0
2014-01-27 14:00:00,36.6,36.68,36.59,36.64,1083700.0,30.8773,30.9448,30.8689,30.9111,1083700.0
2014-01-27 14:30:00,36.65,36.76,36.62,36.74,1712900.0,30.9195,31.0123,30.8942,30.9955,1712900.0
2014-01-27 15:00:00,36.74,36.75,36.69,36.7,836100.0,30.9955,31.0039,30.9533,30.9617,836100.0
2014-01-27 15:30:00,36.7,36.75,36.5,36.5,2965600.0,30.9617,31.0039,30.793,30.793,2965600.0
2014-01-28 09:30:00,36.63,36.8,36.58,36.6,1546400.0,30.9027,31.0461,30.8605,30.8773,1546400.0
2014-01-28 10:00:00,36.61,36.76,36.59,36.65,1008200.0,30.8858,31.0123,30.8689,30.9195,1008200.0
2014-01-28 10:30:00,36.65,36.72,36.6,36.72,753800.0,30.9195,30.9786,30.8773,30.9786,753800.0
2014-01-28 11:00:00,36.72,36.77,36.63,36.66,639500.0,30.9786,31.0208,30.9027,30.928,639500.0
2014-01-28 11:30:00,36.66,36.77,36.64,36.74,684600.0,30.928,31.0208,30.9111,30.9955,684600.0
2014-01-28 12:00:00,36.74,36.79,36.69,36.73,432900.0,30.9955,31.0376,30.9533,30.987,432900.0
2014-01-28 12:30:00,36.73,36.83,36.73,36.78,598200.0,30.987,31.0714,30.987,31.0292,598200.0
2014-01-28 13:00:00,36.78,36.94,36.78,36.92,609800.0,31.0292,31.1642,31.0292,31.1473,609800.0
2014-01-28 13:30:00,36.93,36.94,36.84,36.92,484600.0,31.1557,31.1642,31.0798,31.1473,484600.0
2014-01-28 14:00:00,36.92,37.0,36.91,36.96,713300.0,31.1473,31.2148,31.1389,31.1811,713300.0
2014-01-28 14:30:00,36.96,37.02,36.91,37.01,850000.0,31.1811,31.2317,31.1389,31.2232,850000.0
2014-01-28 15:00:00,37.02,37.12,37.0,37.08,986900.0,31.2317,31.316,31.2148,31.2823,986900.0
2014-01-28 15:30:00,37.09,37.13,37.03,37.09,2308100.0,31.2907,31.3245,31.2401,31.2907,2308100.0
2014-01-29 09:30:00,37.18,37.25,36.9,37.03,1309000.0,31.3667,31.4257,31.1304,31.2401,1309000.0
2014-01-29 10:00:00,37.04,37.14,36.95,37.0,957800.0,31.2485,31.3329,31.1726,31.2148,957800.0
2014-01-29 10:30:00,37.0,37.19,36.96,37.16,701100.0,31.2148,31.3751,31.1811,31.3498,701100.0
2014-01-29 11:00:00,37.16,37.23,37.09,37.21,643600.0,31.3498,31.4088,31.2907,31.392,643600.0
2014-01-29 11:30:00,37.22,37.25,37.12,37.13,555000.0,31.4004,31.4257,31.316,31.3245,555000.0
2014-01-29 12:00:00,37.14,37.16,37.04,37.04,507600.0,31.3329,31.3498,31.2485,31.2485,507600.0
2014-01-29 12:30:00,37.04,37.06,36.95,36.99,743500.0,31.2485,31.2654,31.1726,31.2064,743500.0
2014-01-29 13:00:00,37.0,37.02,36.97,36.98,632300.0,31.2148,31.2317,31.1895,31.1979,632300.0
2014-01-29 13:30:00,36.99,37.05,36.94,37.02,915600.0,31.2064,31.257,31.1642,31.2317,915600.0
2014-01-29 14:00:00,37.01,37.09,36.7,36.98,1577100.0,31.2232,31.2907,30.9617,31.1979,1577100.0
2014-01-29 14:30:00,36.98,37.08,36.86,36.87,1050400.0,31.1979,31.2823,31.0967,31.1051,1050400.0
2014-01-29 15:00:00,36.86,36.98,36.8,36.93,1328500.0,31.0967,31.1979,31.0461,31.1557,1328500.0
2014-01-29 15:30:00,36.92,37.11,36.87,36.96,3072400.0,31.1473,31.3076,31.1051,31.1811,3072400.0
2014-01-30 09:30:00,37.19,37.29,37.08,37.14,1307100.0,31.3751,31.4595,31.2823,31.3329,1307100.0
2014-01-30 10:00:00,37.13,37.32,37.1,37.23,1312200.0,31.3245,31.4848,31.2992,31.4088,1312200.0
2014-01-30 10:30:00,37.22,37.32,37.18,37.23,537300.0,31.4004,31.4848,31.3667,31.4088,537300.0
2014-01-30 11:00:00,37.22,37.33,37.16,37.26,490600.0,31.4004,31.4932,31.3498,31.4341,490600.0
2014-01-30 11:30:00,37.27,37.48,37.27,37.41,670300.0,31.4426,31.6197,31.4426,31.5607,670300.0
2014-01-30 12:00:00,37.42,37.45,37.32,37.45,540000.0,31.5691,31.5944,31.4848,31.5944,540000.0
2014-01-30 12:30:00,37.44,37.52,37.41,37.51,793200.0,31.586,31.6535,31.5607,31.6451,793200.0
2014-01-30 13:00:00,37.51,37.56,37.45,37.5,566000.0,31.6451,31.6872,31.5944,31.6366,566000.0
2014-01-30 13:30:00,37.5,37.53,37.47,37.49,378000.0,31.6366,31.6619,31.6113,31.6282,378000.0
2014-01-30 14:00:00,37.48,37.49,37.39,37.47,560500.0,31.6197,31.6282,31.5438,31.6113,560500.0
2014-01-30 14:30:00,37.48,37.52,37.43,37.46,624800.0,31.6197,31.6535,31.5776,31.6029,624800.0
2014-01-30 15:00:00,37.45,37.55,37.45,37.52,576700.0,31.5944,31.6788,31.5944,31.6535,576700.0
2014-01-30 15:30:00,37.52,37.53,37.38,37.4,2074600.0,31.6535,31.6619,31.5354,31.5523,2074600.0
2014-01-31 09:30:00,37.03,37.2,36.83,36.84,1575600.0,31.2401,31.3835,31.0714,31.0798,1575600.0
2014-01-31 10:00:00,36.84,36.93,36.68,36.7,1530300.0,31.0798,31.1557,30.9448,30.9617,1530300.0
2014-01-31 10:30:00,36.7,36.89,36.69,36.86,851300.0,30.9617,31.122,30.9533,31.0967,851300.0
2014-01-31 11:00:00,36.86,37.05,36.84,37.05,779400.0,31.0967,31.257,31.0798,31.257,779400.0
2014-01-31 11:30:00,37.05,37.08,36.94,37.0,819500.0,31.257,31.2823,31.1642,31.2148,819500.0
2014-01-31 12:00:00,37.01,37.11,36.96,36.99,479800.0,31.2232,31.3076,31.1811,31.2064,479800.0
2014-01-31 12:30:00,37.0,37.04,36.86,37.0,620200.0,31.2148,31.2485,31.0967,31.2148,620200.0
2014-01-31 13:00:00,37.0,37.02,36.93,37.0,741800.0,31.2148,31.2317,31.1557,31.2148,741800.0
2014-01-31 13:30:00,37.0,37.08,36.97,37.07,657300.0,31.2148,31.2823,31.1895,31.2739,657300.0
2014-01-31 14:00:00,37.07,37.09,37.0,37.06,548100.0,31.2739,31.2907,31.2148,31.2654,548100.0
2014-01-31 14:30:00,37.05,37.14,37.02,37.07,518300.0,31.257,31.3329,31.2317,31.2739,518300.0
2014-01-31 15:00:00,37.07,37.07,36.92,36.96,782800.0,31.2739,31.2739,31.1473,31.1811,782800.0
2014-01-31 15:30:00,36.95,37.0,36.8,36.89,2548600.0,31.1726,31.2148,31.0461,31.122,2548600.0
2014-02-03 09:30:00,37.09,37.09,36.8,36.86,1532900.0,31.2907,31.2907,31.0461,31.0967,1532900.0
2014-02-03 10:00:00,36.87,36.87,36.33,36.47,2035100.0,31.1051,31.1051,30.6496,30.7677,2035100.0
2014-02-03 10:30:00,36.46,36.55,36.4,36.46,1241800.0,30.7592,30.8352,30.7086,30.7592,1241800.0
2014-02-03 11:00:00,36.45,36.51,36.27,36.28,1014000.0,30.7508,30.8014,30.5989,30.6074,1014000.0
2014-02-03 11:30:00,36.28,36.32,36.04,36.06,1415600.0,30.6074,30.6411,30.4049,30.4218,1415600.0
2014-02-03 12:00:00,36.06,36.14,35.97,36.12,879300.0,30.4218,30.4893,30.3458,30.4724,879300.0
2014-02-03 12:30:00,36.12,36.22,36.06,36.06,620800.0,30.4724,30.5568,30.4218,30.4218,620800.0
2014-02-03 13:00:00,36.06,36.1,35.91,35.95,1023800.0,30.4218,30.4555,30.2952,30.329,1023800.0
2014-02-03 13:30:00,35.95,36.0,35.82,35.88,995100.0,30.329,30.3712,30.2193,30.2699,995100.0
2014-02-03 14:00:00,35.88,36.05,35.85,36.05,1211600.0,30.2699,30.4133,30.2446,30.4133,1211600.0
2014-02-03 14:30:00,36.05,36.05,35.87,35.87,999800.0,30.4133,30.4133,30.2615,30.2615,999800.0
2014-02-03 15:00:00,35.87,35.97,35.82,35.97,1735900.0,30.2615,30.3458,30.2193,30.3458,1735900.0
2014-02-03 15:30:00,35.97,36.0,35.83,35.85,4395000.0,30.3458,30.3712,30.2277,30.2446,4395000.0
2014-02-04 09:30:00,35.65,35.92,35.44,35.92,2419100.0,30.0759,30.3037,29.8987,30.3037,2419100.0
2014-02-04 10:00:00,35.91,35.99,35.85,35.87,1162300.0,30.2952,30.3627,30.2446,30.2615,1162300.0
2014-02-04 10:30:00,35.87,35.96,35.71,35.77,1066300.0,30.2615,30.3374,30.1265,30.1771,1066300.0
2014-02-04 11:00:00,35.77,35.95,35.75,35.91,1077400.0,30.1771,30.329,30.1602,30.2952,1077400.0
2014-02-04 11:30:00,35.91,35.97,35.85,35.96,803000.0,30.2952,30.3458,30.2446,30.3374,803000.0
2014-02-04 12:00:00,35.96,35.98,35.86,35.87,746100.0,30.3374,30.3543,30.253,30.2615,746100.0
2014-02-04 12:30:00,35.86,35.95,35.85,35.89,530700.0,30.253,30.329,30.2446,30.2784,530700.0
2014-02-04 13:00:00,35.89,36.02,35.86,36.02,898500.0,30.2784,30.388,30.253,30.388,898500.0
2014-02-04 13:30:00,36.02,36.02,35.9,35.91,879500.0,30.388,30.388,30.2868,30.2952,879500.0
2014-02-04 14:00:00,35.91,35.96,35.88,35.93,502400.0,30.2952,30.3374,30.2699,30.3121,502400.0
2014-02-04 14:30:00,35.92,35.98,35.9,35.97,780800.0,30.3037,30.3543,30.2868,30.3458,780800.0
2014-02-04 15:00:00,35.96,36.0,35.88,35.89,1153900.0,30.3374,30.3712,30.2699,30.2784,1153900.0
2014-02-04 15:30:00,35.89,36.0,35.85,35.95,2402000.0,30.2784,30.3712,30.2446,30.329,2402000.0
2014-02-05 09:30:00,35.52,35.9,35.45,35.8,1303100.0,29.9662,30.2868,29.9072,30.2024,1303100.0
2014-02-05 10:00:00,35.8,36.02,35.65,35.75,1095200.0,30.2024,30.388,30.0759,30.1602,1095200.0
2014-02-05 10:30:00,35.76,35.91,35.72,35.79,673300.0,30.1687,30.2952,30.1349,30.194,673300.0
2014-02-05 11:00:00,35.79,35.88,35.68,35.88,565600.0,30.194,30.2699,30.1012,30.2699,565600.0
2014-02-05 11:30:00,35.88,36.15,35.83,36.14,1329200.0,30.2699,30.4977,30.2277,30.4893,1329200.0
2014-02-05 12:00:00,36.13,36.22,36.05,36.12,634800.0,30.4808,30.5568,30.4133,30.4724,634800.0
2014-02-05 12:30:00,36.12,36.18,36.1,36.12,493800.0,30.4724,30.523,30.4555,30.4724,493800.0
2014-02-05 13:00:00,36.13,36.25,36.11,36.13,721100.0,30.4808,30.5821,30.464,30.4808,721100.0
2014-02-05 13:30:00,36.13,36.17,36.09,36.14,368800.0,30.4808,30.5146,30.4471,30.4893,368800.0
2014-02-05 14:00:00,36.13,36.16,36.0,36.06,487200.0,30.4808,30.5061,30.3712,30.4218,487200.0
2014-02-05 14:30:00,36.07,36.09,35.95,36.0,775600.0,30.4302,30.4471,30.329,30.3712,775600.0
2014-02-05 15:00:00,36.0,36.03,35.95,36.03,498800.0,30.3712,30.3965,30.329,30.3965,498800.0
2014-02-05 15:30:00,36.03,36.05,35.93,35.95,1329400.0,30.3965,30.4133,30.3121,30.329,1329400.0
2014-02-06 09:30:00,36.12,36.36,36.11,36.33,1148500.0,30.4724,30.6749,30.464,30.6496,1148500.0
2014-02-06 10:00:00,36.33,36.54,36.3,36.52,898200.0,30.6496,30.8267,30.6242,30.8099,898200.0
2014-02-06 10:30:00,36.52,36.65,36.52,36.58,1145900.0,30.8099,30.9195,30.8099,30.8605,1145900.0
2014-02-06 11:00:00,36.57,36.83,36.57,36.77,1469400.0,30.852,31.0714,30.852,31.0208,1469400.0
2014-02-06 11:30:00,36.77,36.8,36.56,36.56,877600.0,31.0208,31.0461,30.8436,30.8436,877600.0
2014-02-06 12:00:00,36.56,36.73,36.56,36.7,417700.0,30.8436,30.987,30.8436,30.9617,417700.0
2014-02-06 12:30:00,36.69,36.71,36.63,36.64,321000.0,30.9533,30.9701,30.9027,30.9111,321000.0
2014-02-06 13:00:00,36.64,36.68,36.63,36.63,635900.0,30.9111,30.9448,30.9027,30.9027,635900.0
2014-02-06 13:30:00,36.63,36.65,36.51,36.52,731300.0,30.9027,30.9195,30.8014,30.8099,731300.0
2014-02-06 14:00:00,36.52,36.55,36.43,36.46,759400.0,30.8099,30.8352,30.7339,30.7592,759400.0
2014-02-06 14:30:00,36.46,36.47,36.39,36.45,519100.0,30.7592,30.7677,30.7002,30.7508,519100.0
2014-02-06 15:00:00,36.47,36.59,36.44,36.58,1428600.0,30.7677,30.8689,30.7424,30.8605,1428600.0
2014-02-06 15:30:00,36.58,36.74,36.57,36.72,2835700.0,30.8605,30.9955,30.852,30.9786,2835700.0
2014-02-07 09:30:00,36.88,36.97,36.74,36.78,1310300.0,31.1136,31.1895,30.9955,31.0292,1310300.0
2014-02-07 10:00:00,36.78,36.84,36.74,36.78,1046600.0,31.0292,31.0798,30.9955,31.0292,1046600.0
2014-02-07 10:30:00,36.78,36.99,36.71,36.93,686000.0,31.0292,31.2064,30.9701,31.1557,686000.0
2014-02-07 11:00:00,36.93,37.0,36.89,36.98,789300.0,31.1557,31.2148,31.122,31.1979,789300.0
2014-02-07 11:30:00,36.98,37.15,36.97,37.14,673500.0,31.1979,31.3413,31.1895,31.3329,673500.0
2014-02-07 12:00:00,37.14,37.15,37.01,37.08,445800.0,31.3329,31.3413,31.2232,31.2823,445800.0
2014-02-07 12:30:00,37.08,37.11,37.02,37.09,393400.0,31.2823,31.3076,31.2317,31.2907,393400.0
2014-02-07 13:00:00,37.1,37.19,37.07,37.08,512300.0,31.2992,31.3751,31.2739,31.2823,512300.0
2014-02-07 13:30:00,37.09,37.14,37.07,37.12,635700.0,31.2907,31.3329,31.2739,31.316,635700.0
2014-02-07 14:00:00,37.11,37.13,37.07,37.11,517500.0,31.3076,31.3245,31.2739,31.3076,517500.0
2014-02-07 14:30:00,37.11,37.14,37.05,37.09,450400.0,31.3076,31.3329,31.257,31.2907,450400.0
2014-02-07 15:00:00,37.09,37.17,37.09,37.17,625600.0,31.2907,31.3582,31.2907,31.3582,625600.0
2014-02-07 15:30:00,37.16,37.23,37.08,37.12,2185900.0,31.3498,31.4088,31.2823,31.316,2185900.0
2014-02-10 09:30:00,37.24,37.4,37.07,37.35,1346700.0,31.4173,31.5523,31.2739,31.5101,1346700.0
2014-02-10 10:00:00,37.36,37.44,37.32,37.43,892200.0,31.5185,31.586,31.4848,31.5776,892200.0
2014-02-10 10:30:00,37.43,37.44,37.27,37.36,1065500.0,31.5776,31.586,31.4426,31.5185,1065500.0
2014-02-10 11:00:00,37.36,37.44,37.32,37.38,703200.0,31.5185,31.586,31.4848,31.5354,703200.0
2014-02-10 11:30:00,37.38,37.43,37.32,37.4,528600.0,31.5354,31.5776,31.4848,31.5523,528600.0
2014-02-10 12:00:00,37.4,37.4,37.33,37.35,651800.0,31.5523,31.5523,31.4932,31.5101,651800.0
2014-02-10 12:30:00,37.35,37.38,37.32,37.33,516000.0,31.5101,31.5354,31.4848,31.4932,516000.0
2014-02-10 13:00:00,37.34,37.34,37.27,37.3,382100.0,31.5016,31.5016,31.4426,31.4679,382100.0
2014-02-10 13:30:00,37.29,37.37,37.28,37.37,656100.0,31.4595,31.5269,31.451,31.5269,656100.0
2014-02-10 14:00:00,37.37,37.39,37.33,37.35,520600.0,31.5269,31.5438,31.4932,31.5101,520600.0
2014-02-10 14:30:00,37.35,37.38,37.32,37.34,481700.0,31.5101,31.5354,31.4848,31.5016,481700.0
2014-02-10 15:00:00,37.34,37.34,37.24,37.27,585400.0,31.5016,31.5016,31.4173,31.4426,585400.0
2014-02-10 15:30:00,37.27,37.31,37.21,37.3,1549500.0,31.4426,31.4763,31.392,31.4679,1549500.0
2014-02-11 09:30:00,37.5,37.71,37.39,37.52,1539700.0,31.6366,31.8138,31.5438,31.6535,1539700.0
2014-02-11 10:00:00,37.52,37.55,37.47,37.54,904100.0,31.6535,31.6788,31.6113,31.6704,904100.0
2014-02-11 10:30:00,37.54,37.54,37.42,37.5,679100.0,31.6704,31.6704,31.5691,31.6366,679100.0
2014-02-11 11:00:00,37.49,37.6,37.44,37.6,962800.0,31.6282,31.721,31.586,31.721,962800.0
2014-02-11 11:30:00,37.6,37.68,37.57,37.66,901900.0,31.721,31.7885,31.6957,31.7716,901900.0
2014-02-11 12:00:00,37.66,37.67,37.6,37.61,551800.0,31.7716,31.78,31.721,31.7294,551800.0
2014-02-11 12:30:00,37.62,37.62,37.57,37.59,364600.0,31.7379,31.7379,31.6957,31.7125,364600.0
2014-02-11 13:00:00,37.6,37.79,37.59,37.77,649000.0,31.721,31.8813,31.7125,31.8644,649000.0
2014-02-11 13:30:00,37.77,37.79,37.73,37.73,525200.0,31.8644,31.8813,31.8307,31.8307,525200.0
2014-02-11 14:00:00,37.74,37.77,37.71,37.76,545500.0,31.8391,31.8644,31.8138,31.856,545500.0
2014-02-11 14:30:00,37.76,37.85,37.74,37.84,543000.0,31.856,31.9319,31.8391,31.9235,543000.0
2014-02-11 15:00:00,37.84,37.9,37.82,37.87,570400.0,31.9235,31.9741,31.9066,31.9488,570400.0
2014-02-11 15:30:00,37.87,37.89,37.8,37.82,1488700.0,31.9488,31.9656,31.8897,31.9066,1488700.0
2014-02-12 09:30:00,37.8,37.95,37.66,37.95,1000200.0,31.8897,32.0163,31.7716,32.0163,1000200.0
2014-02-12 10:00:00,37.95,38.0,37.88,37.98,864800.0,32.0163,32.0584,31.9572,32.0416,864800.0
2014-02-12 10:30:00,37.99,38.08,37.96,38.0,1177700.0,32.05,32.1259,32.0247,32.0584,1177700.0
2014-02-12 11:00:00,38.0,38.03,37.88,37.92,717600.0,32.0584,32.0838,31.9572,31.991,717600.0
2014-02-12 11:30:00,37.91,38.12,37.87,38.12,990200.0,31.9825,32.1597,31.9488,32.1597,990200.0
2014-02-12 12:00:00,38.11,38.22,38.06,38.17,761100.0,32.1512,32.244,32.1091,32.2019,761100.0
2014-02-12 12:30:00,38.17,38.25,38.16,38.22,720000.0,32.2019,32.2694,32.1934,32.244,720000.0
2014-02-12 13:00:00,38.21,38.22,38.16,38.17,638900.0,32.2356,32.244,32.1934,32.2019,638900.0
2014-02-12 13:30:00,38.17,38.21,38.12,38.13,483800.0,32.2019,32.2356,32.1597,32.1681,483800.0
2014-02-12 14:00:00,38.13,38.14,38.04,38.04,629300.0,32.1681,32.1766,32.0922,32.0922,629300.0
2014-02-12 14:30:00,38.05,38.05,37.93,37.99,764400.0,32.1006,32.1006,31.9994,32.05,764400.0
2014-02-12 15:00:00,37.99,38.05,37.97,38.03,822200.0,32.05,32.1006,32.0331,32.0838,822200.0
2014-02-12 15:30:00,38.03,38.07,37.99,38.06,1566300.0,32.0838,32.1175,32.05,32.1091,1566300.0
2014-02-13 09:30:00,37.84,38.06,37.78,38.02,1371000.0,31.9235,32.1091,31.8728,32.0753,1371000.0
2014-02-13 10:00:00,38.02,38.21,37.98,38.16,866900.0,32.0753,32.2356,32.0416,32.1934,866900.0
2014-02-13 10:30:00,38.16,38.25,38.08,38.24,758600.0,32.1934,32.2694,32.1259,32.2609,758600.0
2014-02-13 11:00:00,38.24,38.27,38.14,38.26,937800.0,32.2609,32.2862,32.1766,32.2778,937800.0
2014-02-13 11:30:00,38.26,38.28,38.22,38.25,523800.0,32.2778,32.2947,32.244,32.2694,523800.0
2014-02-13 12:00:00,38.26,38.27,38.21,38.24,407800.0,32.2778,32.2862,32.2356,32.2609,407800.0
2014-02-13 12:30:00,38.24,38.29,38.21,38.28,360800.0,32.2609,32.3031,32.2356,32.2947,360800.0
2014-02-13 13:00:00,38.28,38.38,38.27,38.36,480300.0,32.2947,32.379,32.2862,32.3622,480300.0
2014-02-13 13:30:00,38.35,38.38,38.32,38.36,480700.0,32.3537,32.379,32.3284,32.3622,480700.0
2014-02-13 14:00:00,38.37,38.43,38.36,38.43,706800.0,32.3706,32.4212,32.3622,32.4212,706800.0
2014-02-13 14:30:00,38.42,38.49,38.4,38.49,711100.0,32.4128,32.4718,32.3959,32.4718,711100.0
2014-02-13 15:00:00,38.49,38.49,38.41,38.45,816000.0,32.4718,32.4718,32.4043,32.4381,816000.0
2014-02-13 15:30:00,38.45,38.47,38.38,38.42,1956300.0,32.4381,32.455,32.379,32.4128,1956300.0
2014-02-14 09:30:00,38.33,38.33,38.11,38.15,1268900.0,32.3368,32.3368,32.1512,32.185,1268900.0
2014-02-14 10:00:00,38.15,38.23,38.1,38.18,1407400.0,32.185,32.2525,32.1428,32.2103,1407400.0
2014-02-14 10:30:00,38.17,38.27,38.06,38.09,1222900.0,32.2019,32.2862,32.1091,32.1344,1222900.0
2014-02-14 11:00:00,38.09,38.14,38.07,38.07,940100.0,32.1344,32.1766,32.1175,32.1175,940100.0
2014-02-14 11:30:00,38.07,38.11,38.05,38.07,658400.0,32.1175,32.1512,32.1006,32.1175,658400.0
2014-02-14 12:00:00,38.08,38.09,37.99,38.0,689900.0,32.1259,32.1344,32.05,32.0584,689900.0
2014-02-14 12:30:00,37.99,38.02,37.97,38.0,936300.0,32.05,32.0753,32.0331,32.0584,936300.0
2014-02-14 13:00:00,38.0,38.04,37.98,38.01,737600.0,32.0584,32.0922,32.0416,32.0669,737600.0
2014-02-14 13:30:00,38.01,38.02,37.98,38.01,919000.0,32.0669,32.0753,32.0416,32.0669,919000.0
2014-02-14 14:00:00,38.01,38.06,37.98,38.01,1136500.0,32.0669,32.1091,32.0416,32.0669,1136500.0
2014-02-14 14:30:00,38.0,38.09,38.0,38.04,920500.0,32.0584,32.1344,32.0584,32.0922,920500.0
2014-02-14 15:00:00,38.05,38.07,37.99,38.04,1108200.0,32.1006,32.1175,32.05,32.0922,1108200.0
2014-02-14 15:30:00,38.04,38.05,37.92,37.96,2356000.0,32.0922,32.1006,31.991,32.0247,2356000.0
2014-02-18 09:30:00,38.15,38.15,37.73,37.81,1438900.0,32.185,32.185,31.8307,31.8982,1438900.0
2014-02-18 10:00:00,37.8,38.0,37.75,37.98,1050400.0,31.8897,32.0584,31.8475,32.0416,1050400.0
2014-02-18 10:30:00,37.98,38.06,37.93,37.97,765700.0,32.0416,32.1091,31.9994,32.0331,765700.0
2014-02-18 11:00:00,37.98,38.05,37.95,38.01,623300.0,32.0416,32.1006,32.0163,32.0669,623300.0
2014-02-18 11:30:00,38.01,38.08,37.99,38.03,597200.0,32.0669,32.1259,32.05,32.0838,597200.0
2014-02-18 12:00:00,38.02,38.1,37.99,38.02,447700.0,32.0753,32.1428,32.05,32.0753,447700.0
2014-02-18 12:30:00,38.02,38.03,37.95,37.96,450500.0,32.0753,32.0838,32.0163,32.0247,450500.0
2014-02-18 13:00:00,37.97,37.99,37.94,37.95,287600.0,32.0331,32.05,32.0078,32.0163,287600.0
2014-02-18 13:30:00,37.95,37.95,37.86,37.88,392500.0,32.0163,32.0163,31.9403,31.9572,392500.0
2014-02-18 14:00:00,37.88,38.04,37.87,38.02,355500.0,31.9572,32.0922,31.9488,32.0753,355500.0
2014-02-18 14:30:00,38.01,38.01,37.96,37.97,372400.0,32.0669,32.0669,32.0247,32.0331,372400.0
2014-02-18 15:00:00,37.98,38.0,37.94,38.0,425700.0,32.0416,32.0584,32.0078,32.0584,425700.0
2014-02-18 15:30:00,38.0,38.03,37.94,37.97,1193600.0,32.0584,32.0838,32.0078,32.0331,1193600.0
2014-02-19 09:30:00,37.83,38.06,37.8,38.05,1373700.0,31.915,32.1091,31.8897,32.1006,1373700.0
2014-02-19 10:00:00,38.05,38.27,38.02,38.24,1041700.0,32.1006,32.2862,32.0753,32.2609,1041700.0
2014-02-19 10:30:00,38.24,38.3,38.21,38.27,726900.0,32.2609,32.3115,32.2356,32.2862,726900.0
2014-02-19 11:00:00,38.28,38.29,38.14,38.17,546200.0,32.2947,32.3031,32.1766,32.2019,546200.0
2014-02-19 11:30:00,38.18,38.21,38.04,38.04,483800.0,32.2103,32.2356,32.0922,32.0922,483800.0
2014-02-19 12:00:00,38.04,38.08,37.92,37.95,1043000.0,32.0922,32.1259,31.991,32.0163,1043000.0
2014-02-19 12:30:00,37.95,38.08,37.95,38.05,478300.0,32.0163,32.1259,32.0163,32.1006,478300.0
2014-02-19 13:00:00,38.06,38.15,38.02,38.14,543900.0,32.1091,32.185,32.0753,32.1766,543900.0
2014-02-19 13:30:00,38.15,38.21,38.12,38.13,553100.0,32.185,32.2356,32.1597,32.1681,553100.0
2014-02-19 14:00:00,38.12,38.23,38.03,38.12,706400.0,32.1597,32.2525,32.0838,32.1597,706400.0
2014-02-19 14:30:00,38.12,38.17,38.08,38.13,600000.0,32.1597,32.2019,32.1259,32.1681,600000.0
2014-02-19 15:00:00,38.12,38.14,37.94,37.98,900500.0,32.1597,32.1766,32.0078,32.0416,900500.0
2014-02-19 15:30:00,37.98,38.04,37.84,37.88,2424400.0,32.0416,32.0922,31.9235,31.9572,2424400.0
2014-02-20 09:30:00,37.84,38.0,37.7,37.76,1171100.0,31.9235,32.0584,31.8053,31.856,1171100.0
2014-02-20 10:00:00,37.76,37.88,37.72,37.81,980500.0,31.856,31.9572,31.8222,31.8982,980500.0
2014-02-20 10:30:00,37.8,37.98,37.79,37.95,713100.0,31.8897,32.0416,31.8813,32.0163,713100.0
2014-02-20 11:00:00,37.96,38.06,37.85,37.86,646100.0,32.0247,32.1091,31.9319,31.9403,646100.0
2014-02-20 11:30:00,37.86,38.08,37.85,38.03,651100.0,31.9403,32.1259,31.9319,32.0838,651100.0
2014-02-20 12:00:00,38.04,38.24,38.03,38.23,722300.0,32.0922,32.2609,32.0838,32.2525,722300.0
2014-02-20 12:30:00,38.23,38.28,38.23,38.28,567400.0,32.2525,32.2947,32.2525,32.2947,567400.0
2014-02-20 13:00:00,38.28,38.3,38.24,38.27,432800.0,32.2947,32.3115,32.2609,32.2862,432800.0
2014-02-20 13:30:00,38.27,38.31,38.27,38.29,456300.0,32.2862,32.32,32.2862,32.3031,456300.0
2014-02-20 14:00:00,38.29,38.32,38.22,38.29,521900.0,32.3031,32.3284,32.244,32.3031,521900.0
2014-02-20 14:30:00,38.28,38.32,38.23,38.32,665600.0,32.2947,32.3284,32.2525,32.3284,665600.0
2014-02-20 15:00:00,38.32,38.35,38.28,38.29,625800.0,32.3284,32.3537,32.2947,32.3031,625800.0
2014-02-20 15:30:00,38.3,38.34,38.25,38.27,1879900.0,32.3115,32.3453,32.2694,32.2862,1879900.0
2014-02-21 09:30:00,38.33,38.49,38.21,38.47,1733900.0,32.3368,32.4718,32.2356,32.455,1733900.0
2014-02-21 10:00:00,38.47,38.49,38.27,38.27,880300.0,32.455,32.4718,32.2862,32.2862,880300.0
2014-02-21 10:30:00,38.27,38.33,38.27,38.28,731700.0,32.2862,32.3368,32.2862,32.2947,731700.0
2014-02-21 11:00:00,38.28,38.35,38.19,38.25,754600.0,32.2947,32.3537,32.2187,32.2694,754600.0
2014-02-21 11:30:00,38.25,38.36,38.25,38.35,719400.0,32.2694,32.3622,32.2694,32.3537,719400.0
2014-02-21 12:00:00,38.35,38.39,38.34,38.34,481000.0,32.3537,32.3875,32.3453,32.3453,481000.0
2014-02-21 12:30:00,38.34,38.36,38.28,38.3,374700.0,32.3453,32.3622,32.2947,32.3115,374700.0
2014-02-21 13:00:00,38.29,38.35,38.25,38.31,317400.0,32.3031,32.3537,32.2694,32.32,317400.0
2014-02-21 13:30:00,38.31,38.33,38.25,38.29,452200.0,32.32,32.3368,32.2694,32.3031,452200.0
2014-02-21 14:00:00,38.27,38.29,38.22,38.22,478100.0,32.2862,32.3031,32.244,32.244,478100.0
2014-02-21 14:30:00,38.22,38.25,38.17,38.22,549600.0,32.244,32.2694,32.2019,32.244,549600.0
2014-02-21 15:00:00,38.22,38.26,38.2,38.25,1244900.0,32.244,32.2778,32.2272,32.2694,1244900.0
2014-02-21 15:30:00,38.24,38.26,38.08,38.09,2405500.0,32.2609,32.2778,32.1259,32.1344,2405500.0
2014-02-24 09:30:00,38.16,38.31,38.04,38.25,1368000.0,32.1934,32.32,32.0922,32.2694,1368000.0
2014-02-24 10:00:00,38.25,38.26,38.12,38.18,714000.0,32.2694,32.2778,32.1597,32.2103,714000.0
2014-02-24 10:30:00,38.18,38.29,38.17,38.25,519300.0,32.2103,32.3031,32.2019,32.2694,519300.0
2014-02-24 11:00:00,38.25,38.31,38.19,38.3,442200.0,32.2694,32.32,32.2187,32.3115,442200.0
2014-02-24 11:30:00,38.31,38.43,38.29,38.4,559100.0,32.32,32.4212,32.3031,32.3959,559100.0
2014-02-24 12:00:00,38.41,38.45,38.37,38.4,471800.0,32.4043,32.4381,32.3706,32.3959,471800.0
2014-02-24 12:30:00,38.39,38.41,38.36,38.4,395900.0,32.3875,32.4043,32.3622,32.3959,395900.0
2014-02-24 13:00:00,38.4,38.42,38.31,38.4,387000.0,32.3959,32.4128,32.32,32.3959,387000.0
2014-02-24 13:30:00,38.41,38.45,38.4,38.44,399000.0,32.4043,32.4381,32.3959,32.4296,399000.0
2014-02-24 14:00:00,38.44,38.45,38.42,38.44,506800.0,32.4296,32.4381,32.4128,32.4296,506800.0
2014-02-24 14:30:00,38.44,38.45,38.34,38.35,490100.0,32.4296,32.4381,32.3453,32.3537,490100.0
2014-02-24 15:00:00,38.35,38.35,38.23,38.23,476500.0,32.3537,32.3537,32.2525,32.2525,476500.0
2014-02-24 15:30:00,38.24,38.27,38.13,38.13,1448900.0,32.2609,32.2862,32.1681,32.1681,1448900.0
2014-02-25 09:30:00,38.11,38.12,37.91,37.92,1069200.0,32.1512,32.1597,31.9825,31.991,1069200.0
2014-02-25 10:00:00,37.93,38.25,37.89,38.09,1094500.0,31.9994,32.2694,31.9656,32.1344,1094500.0
2014-02-25 10:30:00,38.09,38.17,38.04,38.16,559800.0,32.1344,32.2019,32.0922,32.1934,559800.0
2014-02-25 11:00:00,38.16,38.25,38.09,38.23,533300.0,32.1934,32.2694,32.1344,32.2525,533300.0
2014-02-25 11:30:00,38.23,38.42,38.23,38.31,1182300.0,32.2525,32.4128,32.2525,32.32,1182300.0
2014-02-25 12:00:00,38.31,38.4,38.3,38.3,697700.0,32.32,32.3959,32.3115,32.3115,697700.0
2014-02-25 12:30:00,38.3,38.43,38.29,38.39,689200.0,32.3115,32.4212,32.3031,32.3875,689200.0
2014-02-25 13:00:00,38.4,38.43,38.36,38.4,357000.0,32.3959,32.4212,32.3622,32.3959,357000.0
2014-02-25 13:30:00,38.4,38.4,38.31,38.32,451000.0,32.3959,32.3959,32.32,32.3284,451000.0
2014-02-25 14:00:00,38.32,38.34,38.24,38.3,744200.0,32.3284,32.3453,32.2609,32.3115,744200.0
2014-02-25 14:30:00,38.3,38.37,38.28,38.35,620700.0,32.3115,32.3706,32.2947,32.3537,620700.0
2014-02-25 15:00:00,38.36,38.37,38.23,38.25,731900.0,32.3622,32.3706,32.2525,32.2694,731900.0
2014-02-25 15:30:00,38.25,38.3,38.19,38.25,1648700.0,32.2694,32.3115,32.2187,32.2694,1648700.0
2014-02-26 09:30:00,38.39,38.63,38.35,38.52,1230900.0,32.3875,32.5899,32.3537,32.4971,1230900.0
2014-02-26 10:00:00,38.52,38.68,38.51,38.68,962600.0,32.4971,32.6321,32.4887,32.6321,962600.0
2014-02-26 10:30:00,38.68,38.74,38.63,38.65,787800.0,32.6321,32.6827,32.5899,32.6068,787800.0
2014-02-26 11:00:00,38.65,38.73,38.59,38.7,425700.0,32.6068,32.6743,32.5562,32.649,425700.0
2014-02-26 11:30:00,38.69,38.72,38.56,38.61,576600.0,32.6406,32.6659,32.5309,32.5731,576600.0
2014-02-26 12:00:00,38.61,38.74,38.6,38.73,504700.0,32.5731,32.6827,32.5646,32.6743,504700.0
2014-02-26 12:30:00,38.73,38.83,38.72,38.81,861700.0,32.6743,32.7587,32.6659,32.7418,861700.0
2014-02-26 13:00:00,38.81,38.82,38.71,38.76,564200.0,32.7418,32.7502,32.6574,32.6996,564200.0
2014-02-26 13:30:00,38.76,38.81,38.72,38.76,605400.0,32.6996,32.7418,32.6659,32.6996,605400.0
2014-02-26 14:00:00,38.76,38.77,38.45,38.48,945700.0,32.6996,32.708,32.4381,32.4634,945700.0
2014-02-26 14:30:00,38.47,38.55,38.44,38.54,719900.0,32.455,32.5224,32.4296,32.514,719900.0
2014-02-26 15:00:00,38.54,38.55,38.37,38.48,766700.0,32.514,32.5224,32.3706,32.4634,766700.0
2014-02-26 15:30:00,38.47,38.54,38.44,38.51,1394300.0,32.455,32.514,32.4296,32.4887,1394300.0
2014-02-27 09:30:00,38.53,38.73,38.36,38.57,1749800.0,32.5056,32.6743,32.3622,32.5393,1749800.0
2014-02-27 10:00:00,38.57,38.74,38.57,38.74,786600.0,32.5393,32.6827,32.5393,32.6827,786600.0
2014-02-27 10:30:00,38.73,38.88,38.73,38.88,771600.0,32.6743,32.8008,32.6743,32.8008,771600.0
2014-02-27 11:00:00,38.87,38.97,38.84,38.9,640900.0,32.7924,32.8768,32.7671,32.8177,640900.0
2014-02-27 11:30:00,38.9,38.94,38.84,38.91,566100.0,32.8177,32.8515,32.7671,32.8262,566100.0
2014-02-27 12:00:00,38.91,38.93,38.85,38.9,447300.0,32.8262,32.843,32.7755,32.8177,447300.0
2014-02-27 12:30:00,38.91,38.97,38.87,38.91,502100.0,32.8262,32.8768,32.7924,32.8262,502100.0
2014-02-27 13:00:00,38.91,39.0,38.9,38.99,684800.0,32.8262,32.9021,32.8177,32.8936,684800.0
2014-02-27 13:30:00,39.0,39.1,38.98,39.07,1371400.0,32.9021,32.9865,32.8852,32.9611,1371400.0
2014-02-27 14:00:00,39.07,39.08,38.91,38.92,739500.0,32.9611,32.9696,32.8262,32.8346,739500.0
2014-02-27 14:30:00,38.91,38.94,38.86,38.87,523900.0,32.8262,32.8515,32.784,32.7924,523900.0
2014-02-27 15:00:00,38.87,38.93,38.8,38.89,843700.0,32.7924,32.843,32.7334,32.8093,843700.0
2014-02-27 15:30:00,38.9,38.95,38.81,38.95,2000800.0,32.8177,32.8599,32.7418,32.8599,2000800.0
2014-02-28 09:30:00,38.95,39.11,38.91,39.1,1158300.0,32.8599,32.9949,32.8262,32.9865,1158300.0
2014-02-28 10:00:00,39.1,39.37,39.1,39.22,1445300.0,32.9865,33.2142,32.9865,33.0877,1445300.0
2014-02-28 10:30:00,39.22,39.29,39.21,39.28,942800.0,33.0877,33.1467,33.0793,33.1383,942800.0
2014-02-28 11:00:00,39.28,39.28,39.17,39.19,619600.0,33.1383,33.1383,33.0455,33.0624,619600.0
2014-02-28 11:30:00,39.19,39.24,39.16,39.23,506500.0,33.0624,33.1046,33.0371,33.0961,506500.0
2014-02-28 12:00:00,39.23,39.31,39.2,39.28,664800.0,33.0961,33.1636,33.0708,33.1383,664800.0
2014-02-28 12:30:00,39.27,39.27,39.11,39.15,372600.0,33.1299,33.1299,32.9949,33.0286,372600.0
2014-02-28 13:00:00,39.14,39.18,39.11,39.14,287600.0,33.0202,33.0539,32.9949,33.0202,287600.0
2014-02-28 13:30:00,39.13,39.19,39.09,39.11,451300.0,33.0118,33.0624,32.978,32.9949,451300.0
2014-02-28 14:00:00,39.11,39.12,39.01,39.07,747700.0,32.9949,33.0033,32.9105,32.9611,747700.0
2014-02-28 14:30:00,39.07,39.09,38.93,38.97,948300.0,32.9611,32.978,32.843,32.8768,948300.0
2014-02-28 15:00:00,38.97,38.97,38.65,38.88,1561100.0,32.8768,32.8768,32.6068,32.8008,1561100.0
2014-02-28 15:30:00,38.88,39.11,38.87,39.1,2917800.0,32.8008,32.9949,32.7924,32.9865,2917800.0
2014-03-03 09:30:00,38.72,38.99,38.67,38.83,1649400.0,32.6659,32.8936,32.6237,32.7587,1649400.0
2014-03-03 10:00:00,38.83,38.91,38.61,38.79,1316900.0,32.7587,32.8262,32.5731,32.7249,1316900.0
2014-03-03 10:30:00,38.79,38.81,38.61,38.75,768700.0,32.7249,32.7418,32.5731,32.6912,768700.0
2014-03-03 11:00:00,38.76,38.77,38.59,38.65,753300.0,32.6996,32.708,32.5562,32.6068,753300.0
2014-03-03 11:30:00,38.66,38.67,38.47,38.48,582000.0,32.6152,32.6237,32.455,32.4634,582000.0
2014-03-03 12:00:00,38.48,38.54,38.38,38.46,924200.0,32.4634,32.514,32.379,32.4465,924200.0
2014-03-03 12:30:00,38.46,38.49,38.41,38.48,578500.0,32.4465,32.4718,32.4043,32.4634,578500.0
2014-03-03 13:00:00,38.48,38.63,38.47,38.6,680900.0,32.4634,32.5899,32.455,32.5646,680900.0
2014-03-03 13:30:00,38.59,38.6,38.49,38.53,506100.0,32.5562,32.5646,32.4718,32.5056,506100.0
2014-03-03 14:00:00,38.53,38.56,38.48,38.48,578200.0,32.5056,32.5309,32.4634,32.4634,578200.0
2014-03-03 14:30:00,38.48,38.66,38.45,38.63,610900.0,32.4634,32.6152,32.4381,32.5899,610900.0
2014-03-03 15:00:00,38.63,38.63,38.4,38.46,983300.0,32.5899,32.5899,32.3959,32.4465,983300.0
2014-03-03 15:30:00,38.45,38.57,38.43,38.51,2015200.0,32.4381,32.5393,32.4212,32.4887,2015200.0
2014-03-04 09:30:00,39.14,39.26,39.06,39.15,1940900.0,33.0202,33.1214,32.9527,33.0286,1940900.0
2014-03-04 10:00:00,39.15,39.28,39.09,39.23,846000.0,33.0286,33.1383,32.978,33.0961,846000.0
2014-03-04 10:30:00,39.23,39.32,39.21,39.25,654300.0,33.0961,33.1721,33.0793,33.113,654300.0
2014-03-04 11:00:00,39.25,39.3,39.24,39.26,638000.0,33.113,33.1552,33.1046,33.1214,638000.0
2014-03-04 11:30:00,39.26,39.31,39.23,39.31,559300.0,33.1214,33.1636,33.0961,33.1636,559300.0
2014-03-04 12:00:00,39.3,39.38,39.28,39.33,489600.0,33.1552,33.2227,33.1383,33.1805,489600.0
2014-03-04 12:30:00,39.33,39.36,39.27,39.32,469800.0,33.1805,33.2058,33.1299,33.1721,469800.0
2014-03-04 13:00:00,39.32,39.38,39.3,39.35,540000.0,33.1721,33.2227,33.1552,33.1974,540000.0
2014-03-04 13:30:00,39.35,39.37,39.22,39.26,863700.0,33.1974,33.2142,33.0877,33.1214,863700.0
2014-03-04 14:00:00,39.26,39.34,39.2,39.33,600700.0,33.1214,33.1889,33.0708,33.1805,600700.0
2014-03-04 14:30:00,39.33,39.45,39.28,39.43,860800.0,33.1805,33.2817,33.1383,33.2649,860800.0
2014-03-04 15:00:00,39.43,39.5,39.39,39.47,1126000.0,33.2649,33.3239,33.2311,33.2986,1126000.0
2014-03-04 15:30:00,39.46,39.5,39.38,39.4,2270800.0,33.2902,33.3239,33.2227,33.2395,2270800.0
2014-03-05 09:30:00,39.41,39.55,39.3,39.47,1342400.0,33.248,33.3661,33.1552,33.2986,1342400.0
2014-03-05 10:00:00,39.48,39.6,39.43,39.55,1243400.0,33.307,33.4083,33.2649,33.3661,1243400.0
2014-03-05 10:30:00,39.54,39.63,39.53,39.58,962100.0,33.3577,33.4336,33.3492,33.3914,962100.0
2014-03-05 11:00:00,39.57,39.65,39.54,39.58,1112300.0,33.383,33.4505,33.3577,33.3914,1112300.0
2014-03-05 11:30:00,39.58,39.69,39.57,39.6,620300.0,33.3914,33.4842,33.383,33.4083,620300.0
2014-03-05 12:00:00,39.6,39.63,39.59,39.6,496000.0,33.4083,33.4336,33.3998,33.4083,496000.0
2014-03-05 12:30:00,39.61,39.68,39.6,39.62,500200.0,33.4167,33.4758,33.4083,33.4251,500200.0
2014-03-05 13:00:00,39.62,39.7,39.62,39.68,597800.0,33.4251,33.4926,33.4251,33.4758,597800.0
2014-03-05 13:30:00,39.69,39.69,39.49,39.51,666200.0,33.4842,33.4842,33.3155,33.3323,666200.0
2014-03-05 14:00:00,39.52,39.58,39.49,39.54,539000.0,33.3408,33.3914,33.3155,33.3577,539000.0
2014-03-05 14:30:00,39.54,39.59,39.53,39.57,629700.0,33.3577,33.3998,33.3492,33.383,629700.0
2014-03-05 15:00:00,39.57,39.58,39.5,39.55,575200.0,33.383,33.3914,33.3239,33.3661,575200.0
2014-03-05 15:30:00,39.55,39.59,39.49,39.51,1265700.0,33.3661,33.3998,33.3155,33.3323,1265700.0
2014-03-06 09:30:00,39.68,39.85,39.63,39.84,1495000.0,33.4758,33.6192,33.4336,33.6107,1495000.0
2014-03-06 10:00:00,39.82,39.85,39.61,39.68,795500.0,33.5939,33.6192,33.4167,33.4758,795500.0
2014-03-06 10:30:00,39.68,39.71,39.58,39.61,668900.0,33.4758,33.5011,33.3914,33.4167,668900.0
2014-03-06 11:00:00,39.6,39.61,39.5,39.5,777100.0,33.4083,33.4167,33.3239,33.3239,777100.0
2014-03-06 11:30:00,39.5,39.57,39.5,39.55,860800.0,33.3239,33.383,33.3239,33.3661,860800.0
2014-03-06 12:00:00,39.55,39.57,39.53,39.54,421300.0,33.3661,33.383,33.3492,33.3577,421300.0
2014-03-06 12:30:00,39.54,39.6,39.52,39.58,1089600.0,33.3577,33.4083,33.3408,33.3914,1089600.0
2014-03-06 13:00:00,39.59,39.65,39.57,39.58,682000.0,33.3998,33.4505,33.383,33.3914,682000.0
2014-03-06 13:30:00,39.58,39.63,39.47,39.49,777400.0,33.3914,33.4336,33.2986,33.3155,777400.0
2014-03-06 14:00:00,39.49,39.63,39.48,39.59,618200.0,33.3155,33.4336,33.307,33.3998,618200.0
2014-03-06 14:30:00,39.59,39.6,39.54,39.58,527200.0,33.3998,33.4083,33.3577,33.3914,527200.0
2014-03-06 15:00:00,39.59,39.61,39.52,39.55,630300.0,33.3998,33.4167,33.3408,33.3661,630300.0
2014-03-06 15:30:00,39.55,39.56,39.42,39.47,1956500.0,33.3661,33.3745,33.2564,33.2986,1956500.0
2014-03-07 09:30:00,39.57,39.59,39.22,39.28,1381500.0,33.383,33.3998,33.0877,33.1383,1381500.0
2014-03-07 10:00:00,39.28,39.31,39.13,39.14,1016900.0,33.1383,33.1636,33.0118,33.0202,1016900.0
2014-03-07 10:30:00,39.14,39.2,39.0,39.02,1203500.0,33.0202,33.0708,32.9021,32.919,1203500.0
2014-03-07 11:00:00,39.01,39.02,38.89,38.97,1041500.0,32.9105,32.919,32.8093,32.8768,1041500.0
2014-03-07 11:30:00,38.98,39.14,38.95,39.11,500900.0,32.8852,33.0202,32.8599,32.9949,500900.0
2014-03-07 12:00:00,39.12,39.13,39.03,39.07,395400.0,33.0033,33.0118,32.9274,32.9611,395400.0
2014-03-07 12:30:00,39.08,39.09,38.87,38.87,570100.0,32.9696,32.978,32.7924,32.7924,570100.0
2014-03-07 13:00:00,38.87,38.88,38.73,38.8,897400.0,32.7924,32.8008,32.6743,32.7334,897400.0
2014-03-07 13:30:00,38.81,38.81,38.69,38.77,736900.0,32.7418,32.7418,32.6406,32.708,736900.0
2014-03-07 14:00:00,38.77,38.78,38.63,38.63,925900.0,32.708,32.7165,32.5899,32.5899,925900.0
2014-03-07 14:30:00,38.63,38.81,38.6,38.78,759600.0,32.5899,32.7418,32.5646,32.7165,759600.0
2014-03-07 15:00:00,38.79,38.82,38.73,38.8,768200.0,32.7249,32.7502,32.6743,32.7334,768200.0
2014-03-07 15:30:00,38.8,38.83,38.71,38.82,2073800.0,32.7334,32.7587,32.6574,32.7502,2073800.0
2014-03-10 09:30:00,38.82,38.95,38.67,38.87,803100.0,32.7502,32.8599,32.6237,32.7924,803100.0
2014-03-10 10:00:00,38.86,38.92,38.74,38.8,708100.0,32.784,32.8346,32.6827,32.7334,708100.0
2014-03-10 10:30:00,38.8,38.83,38.66,38.71,634100.0,32.7334,32.7587,32.6152,32.6574,634100.0
2014-03-10 11:00:00,38.71,38.87,38.66,38.87,492500.0,32.6574,32.7924,32.6152,32.7924,492500.0
2014-03-10 11:30:00,38.87,38.89,38.78,38.83,417000.0,32.7924,32.8093,32.7165,32.7587,417000.0
2014-03-10 12:00:00,38.83,38.85,38.76,38.81,290400.0,32.7587,32.7755,32.6996,32.7418,290400.0
2014-03-10 12:30:00,38.82,38.84,38.73,38.8,424000.0,32.7502,32.7671,32.6743,32.7334,424000.0
2014-03-10 13:00:00,38.8,38.8,38.75,38.76,242000.0,32.7334,32.7334,32.6912,32.6996,242000.0
2014-03-10 13:30:00,38.75,38.76,38.65,38.74,503000.0,32.6912,32.6996,32.6068,32.6827,503000.0
2014-03-10 14:00:00,38.74,38.82,38.7,38.82,381700.0,32.6827,32.7502,32.649,32.7502,381700.0
2014-03-10 14:30:00,38.81,38.88,38.81,38.84,396800.0,32.7418,32.8008,32.7418,32.7671,396800.0
2014-03-10 15:00:00,38.84,38.88,38.8,38.86,473600.0,32.7671,32.8008,32.7334,32.784,473600.0
2014-03-10 15:30:00,38.87,38.94,38.85,38.87,1601300.0,32.7924,32.8515,32.7755,32.7924,1601300.0
2014-03-11 09:30:00,38.98,39.02,38.69,38.73,935500.0,32.8852,32.919,32.6406,32.6743,935500.0
2014-03-11 10:00:00,38.73,38.93,38.67,38.91,805000.0,32.6743,32.843,32.6237,32.8262,805000.0
2014-03-11 10:30:00,38.92,39.0,38.84,38.96,1229000.0,32.8346,32.9021,32.7671,32.8683,1229000.0
2014-03-11 11:00:00,38.96,38.97,38.85,38.86,723400.0,32.8683,32.8768,32.7755,32.784,723400.0
2014-03-11 11:30:00,38.86,38.86,38.71,38.8,763800.0,32.784,32.784,32.6574,32.7334,763800.0
2014-03-11 12:00:00,38.79,38.8,38.62,38.68,568800.0,32.7249,32.7334,32.5815,32.6321,568800.0
2014-03-11 12:30:00,38.67,38.73,38.65,38.71,302100.0,32.6237,32.6743,32.6068,32.6574,302100.0
2014-03-11 13:00:00,38.7,38.71,38.64,38.67,501400.0,32.649,32.6574,32.5984,32.6237,501400.0
2014-03-11 13:30:00,38.67,38.83,38.66,38.82,559800.0,32.6237,32.7587,32.6152,32.7502,559800.0
2014-03-11 14:00:00,38.82,38.9,38.81,38.86,982600.0,32.7502,32.8177,32.7418,32.784,982600.0
2014-03-11 14:30:00,38.86,38.89,38.79,38.84,783800.0,32.784,32.8093,32.7249,32.7671,783800.0
2014-03-11 15:00:00,38.84,38.93,38.76,38.89,1251400.0,32.7671,32.843,32.6996,32.8093,1251400.0
2014-03-11 15:30:00,38.88,38.96,38.85,38.9,2150700.0,32.8008,32.8683,32.7755,32.8177,2150700.0
2014-03-12 09:30:00,38.82,38.82,38.35,38.46,1352200.0,32.7502,32.7502,32.3537,32.4465,1352200.0
2014-03-12 10:00:00,38.45,38.51,38.42,38.44,818400.0,32.4381,32.4887,32.4128,32.4296,818400.0
2014-03-12 10:30:00,38.43,38.5,38.28,38.41,1184100.0,32.4212,32.4803,32.2947,32.4043,1184100.0
2014-03-12 11:00:00,38.4,38.53,38.36,38.45,1008600.0,32.3959,32.5056,32.3622,32.4381,1008600.0
2014-03-12 11:30:00,38.46,38.5,38.38,38.38,633000.0,32.4465,32.4803,32.379,32.379,633000.0
2014-03-12 12:00:00,38.39,38.43,38.35,38.35,545200.0,32.3875,32.4212,32.3537,32.3537,545200.0
2014-03-12 12:30:00,38.36,38.48,38.34,38.48,757000.0,32.3622,32.4634,32.3453,32.4634,757000.0
2014-03-12 13:00:00,38.49,38.49,38.33,38.37,587000.0,32.4718,32.4718,32.3368,32.3706,587000.0
2014-03-12 13:30:00,38.36,38.45,38.34,38.44,407500.0,32.3622,32.4381,32.3453,32.4296,407500.0
2014-03-12 14:00:00,38.44,38.49,38.4,38.47,502300.0,32.4296,32.4718,32.3959,32.455,502300.0
2014-03-12 14:30:00,38.47,38.48,38.43,38.43,544300.0,32.455,32.4634,32.4212,32.4212,544300.0
2014-03-12 15:00:00,38.43,38.45,38.41,38.44,570200.0,32.4212,32.4381,32.4043,32.4296,570200.0
2014-03-12 15:30:00,38.44,38.53,38.41,38.52,2726000.0,32.4296,32.5056,32.4043,32.4971,2726000.0
2014-03-13 09:30:00,38.63,38.66,38.37,38.49,1230400.0,32.5899,32.6152,32.3706,32.4718,1230400.0
2014-03-13 10:00:00,38.49,38.54,38.34,38.37,1150000.0,32.4718,32.514,32.3453,32.3706,1150000.0
2014-03-13 10:30:00,38.37,38.4,38.2,38.22,818100.0,32.3706,32.3959,32.2272,32.244,818100.0
2014-03-13 11:00:00,38.22,38.27,38.09,38.11,702100.0,32.244,32.2862,32.1344,32.1512,702100.0
2014-03-13 11:30:00,38.1,38.1,37.97,38.04,1264300.0,32.1428,32.1428,32.0331,32.0922,1264300.0
2014-03-13 12:00:00,38.04,38.05,37.88,37.89,914300.0,32.0922,32.1006,31.9572,31.9656,914300.0
2014-03-13 12:30:00,37.89,37.93,37.82,37.84,600200.0,31.9656,31.9994,31.9066,31.9235,600200.0
2014-03-13 13:00:00,37.83,37.84,37.59,37.83,1702600.0,31.915,31.9235,31.7125,31.915,1702600.0
2014-03-13 13:30:00,37.84,37.86,37.72,37.75,539400.0,31.9235,31.9403,31.8222,31.8475,539400.0
2014-03-13 14:00:00,37.76,37.79,37.68,37.74,581300.0,31.856,31.8813,31.7885,31.8391,581300.0
2014-03-13 14:30:00,37.73,37.84,37.67,37.69,811000.0,31.8307,31.9235,31.78,31.7969,811000.0
2014-03-13 15:00:00,37.69,37.74,37.52,37.57,1452100.0,31.7969,31.8391,31.6535,31.6957,1452100.0
2014-03-13 15:30:00,37.58,37.71,37.55,37.66,2195100.0,31.7041,31.8138,31.6788,31.7716,2195100.0
2014-03-14 09:30:00,37.78,38.0,37.62,37.71,1853900.0,31.8728,32.0584,31.7379,31.8138,1853900.0
2014-03-14 10:00:00,37.71,37.87,37.62,37.72,1377000.0,31.8138,31.9488,31.7379,31.8222,1377000.0
2014-03-14 10:30:00,37.72,37.8,37.59,37.62,663100.0,31.8222,31.8897,31.7125,31.7379,663100.0
2014-03-14 11:00:00,37.62,37.66,37.5,37.65,946000.0,31.7379,31.7716,31.6366,31.7632,946000.0
2014-03-14 11:30:00,37.65,37.91,37.64,37.89,1290800.0,31.7632,31.9825,31.7547,31.9656,1290800.0
2014-03-14 12:00:00,37.89,37.89,37.72,37.72,833800.0,31.9656,31.9656,31.8222,31.8222,833800.0
2014-03-14 12:30:00,37.72,37.85,37.61,37.84,884800.0,31.8222,31.9319,31.7294,31.9235,884800.0
2014-03-14 13:00:00,37.85,37.87,37.69,37.74,487400.0,31.9319,31.9488,31.7969,31.8391,487400.0
2014-03-14 13:30:00,37.75,37.82,37.69,37.76,456600.0,31.8475,31.9066,31.7969,31.856,456600.0
2014-03-14 14:00:00,37.76,37.77,37.7,37.76,466300.0,31.856,31.8644,31.8053,31.856,466300.0
2014-03-14 14:30:00,37.75,37.76,37.62,37.63,518100.0,31.8475,31.856,31.7379,31.7463,518100.0
2014-03-14 15:00:00,37.62,37.73,37.62,37.66,691100.0,31.7379,31.8307,31.7379,31.7716,691100.0
2014-03-14 15:30:00,37.66,37.73,37.58,37.61,1981000.0,31.7716,31.8307,31.7041,31.7294,1981000.0
2014-03-17 09:30:00,37.83,38.44,37.8,38.38,1694900.0,31.915,32.4296,31.8897,32.379,1694900.0
2014-03-17 10:00:00,38.38,38.48,38.22,38.23,1115400.0,32.379,32.4634,32.244,32.2525,1115400.0
2014-03-17 10:30:00,38.24,38.41,38.21,38.32,737200.0,32.2609,32.4043,32.2356,32.3284,737200.0
2014-03-17 11:00:00,38.31,38.42,38.2,38.23,792000.0,32.32,32.4128,32.2272,32.2525,792000.0
2014-03-17 11:30:00,38.23,38.23,38.06,38.2,1231500.0,32.2525,32.2525,32.1091,32.2272,1231500.0
2014-03-17 12:00:00,38.21,38.33,38.15,38.32,710300.0,32.2356,32.3368,32.185,32.3284,710300.0
2014-03-17 12:30:00,38.32,38.36,38.16,38.23,720700.0,32.3284,32.3622,32.1934,32.2525,720700.0
2014-03-17 13:00:00,38.22,38.31,38.22,38.26,482300.0,32.244,32.32,32.244,32.2778,482300.0
2014-03-17 13:30:00,38.26,38.33,38.25,38.28,423100.0,32.2778,32.3368,32.2694,32.2947,423100.0
2014-03-17 14:00:00,38.29,38.33,38.22,38.3,923200.0,32.3031,32.3368,32.244,32.3115,923200.0
2014-03-17 14:30:00,38.29,38.3,38.14,38.2,712900.0,32.3031,32.3115,32.1766,32.2272,712900.0
2014-03-17 15:00:00,38.2,38.21,38.09,38.17,1234800.0,32.2272,32.2356,32.1344,32.2019,1234800.0
2014-03-17 15:30:00,38.17,38.22,38.13,38.21,1624100.0,32.2019,32.244,32.1681,32.2356,1624100.0
2014-03-18 09:30:00,38.37,38.58,38.16,38.3,2458300.0,32.3706,32.5478,32.1934,32.3115,2458300.0
2014-03-18 10:00:00,38.3,38.68,38.23,38.63,1509300.0,32.3115,32.6321,32.2525,32.5899,1509300.0
2014-03-18 10:30:00,38.64,38.73,38.53,38.57,2055600.0,32.5984,32.6743,32.5056,32.5393,2055600.0
2014-03-18 11:00:00,38.56,38.63,38.3,38.44,1495300.0,32.5309,32.5899,32.3115,32.4296,1495300.0
2014-03-18 11:30:00,38.44,38.68,38.43,38.66,1081900.0,32.4296,32.6321,32.4212,32.6152,1081900.0
2014-03-18 12:00:00,38.67,38.75,38.57,38.63,1455700.0,32.6237,32.6912,32.5393,32.5899,1455700.0
2014-03-18 12:30:00,38.62,38.68,38.52,38.55,1447800.0,32.5815,32.6321,32.4971,32.5224,1447800.0
2014-03-18 13:00:00,38.55,38.57,38.46,38.53,1158100.0,32.5224,32.5393,32.4465,32.5056,1158100.0
2014-03-18 13:30:00,38.53,38.75,38.52,38.64,1446300.0,32.5056,32.6912,32.4971,32.5984,1446300.0
2014-03-18 14:00:00,38.64,38.73,38.57,38.72,1263700.0,32.5984,32.6743,32.5393,32.6659,1263700.0
2014-03-18 14:30:00,38.72,38.82,38.66,38.71,1470600.0,32.6659,32.7502,32.6152,32.6574,1470600.0
2014-03-18 15:00:00,38.71,38.94,38.69,38.85,2167800.0,32.6574,32.8515,32.6406,32.7755,2167800.0
2014-03-18 15:30:00,38.86,38.93,38.73,38.83,4129800.0,32.784,32.843,32.6743,32.7587,4129800.0
2014-03-19 09:30:00,37.81,37.9,37.4,37.7,7417200.0,31.8982,31.9741,31.5523,31.8053,7417200.0
2014-03-19 10:00:00,37.7,37.82,37.56,37.78,2511600.0,31.8053,31.9066,31.6872,31.8728,2511600.0
2014-03-19 10:30:00,37.77,37.79,37.55,37.79,2620000.0,31.8644,31.8813,31.6788,31.8813,2620000.0
2014-03-19 11:00:00,37.78,37.98,37.78,37.93,2566100.0,31.8728,32.0416,31.8728,31.9994,2566100.0
2014-03-19 11:30:00,37.93,38.32,37.9,38.27,3691800.0,31.9994,32.3284,31.9741,32.2862,3691800.0
2014-03-19 12:00:00,38.27,38.56,38.2,38.48,3001400.0,32.2862,32.5309,32.2272,32.4634,3001400.0
2014-03-19 12:30:00,38.48,38.93,38.47,38.93,4268200.0,32.4634,32.843,32.455,32.843,4268200.0
2014-03-19 13:00:00,38.92,38.96,38.78,38.86,2013000.0,32.8346,32.8683,32.7165,32.784,2013000.0
2014-03-19 13:30:00,38.86,38.95,38.73,38.9,1841400.0,32.784,32.8599,32.6743,32.8177,1841400.0
2014-03-19 14:00:00,38.91,38.91,38.62,38.7,2394200.0,32.8262,32.8262,32.5815,32.649,2394200.0
2014-03-19 14:30:00,38.7,38.79,38.57,38.73,1782200.0,32.649,32.7249,32.5393,32.6743,1782200.0
2014-03-19 15:00:00,38.72,38.76,38.21,38.49,2991800.0,32.6659,32.6996,32.2356,32.4718,2991800.0
2014-03-19 15:30:00,38.49,38.73,38.42,38.57,4226800.0,32.4718,32.6743,32.4128,32.5393,4226800.0
2014-03-20 09:30:00,38.56,38.69,38.17,38.28,2461600.0,32.5309,32.6406,32.2019,32.2947,2461600.0
2014-03-20 10:00:00,38.27,38.55,38.22,38.35,1412900.0,32.2862,32.5224,32.244,32.3537,1412900.0
2014-03-20 10:30:00,38.34,38.55,38.31,38.44,1042500.0,32.3453,32.5224,32.32,32.4296,1042500.0
2014-03-20 11:00:00,38.43,38.48,38.19,38.25,1595000.0,32.4212,32.4634,32.2187,32.2694,1595000.0
2014-03-20 11:30:00,38.25,38.25,38.16,38.18,1507800.0,32.2694,32.2694,32.1934,32.2103,1507800.0
2014-03-20 12:00:00,38.19,38.23,38.01,38.23,1355700.0,32.2187,32.2525,32.0669,32.2525,1355700.0
2014-03-20 12:30:00,38.22,38.29,38.1,38.23,933300.0,32.244,32.3031,32.1428,32.2525,933300.0
2014-03-20 13:00:00,38.23,38.24,38.06,38.06,692400.0,32.2525,32.2609,32.1091,32.1091,692400.0
2014-03-20 13:30:00,38.06,38.21,38.05,38.21,1097600.0,32.1091,32.2356,32.1006,32.2356,1097600.0
2014-03-20 14:00:00,38.21,38.38,38.19,38.35,933900.0,32.2356,32.379,32.2187,32.3537,933900.0
2014-03-20 14:30:00,38.35,38.37,38.29,38.36,876600.0,32.3537,32.3706,32.3031,32.3622,876600.0
2014-03-20 15:00:00,38.36,38.4,38.27,38.28,1068300.0,32.3622,32.3959,32.2862,32.2947,1068300.0
2014-03-20 15:30:00,38.28,38.4,38.27,38.37,2193200.0,32.2947,32.3959,32.2862,32.3706,2193200.0
2014-03-21 09:30:00,38.7,38.85,38.36,38.36,6036100.0,32.649,32.7755,32.3622,32.3622,6036100.0
2014-03-21 10:00:00,38.36,38.4,38.17,38.22,1804100.0,32.3622,32.3959,32.2019,32.244,1804100.0
2014-03-21 10:30:00,38.22,38.22,38.09,38.09,1322500.0,32.244,32.244,32.1344,32.1344,1322500.0
2014-03-21 11:00:00,38.09,38.11,38.01,38.04,1642700.0,32.1344,32.1512,32.0669,32.0922,1642700.0
2014-03-21 11:30:00,38.04,38.08,38.0,38.0,883600.0,32.0922,32.1259,32.0584,32.0584,883600.0
2014-03-21 12:00:00,38.01,38.08,37.98,37.99,1598900.0,32.0669,32.1259,32.0416,32.05,1598900.0
2014-03-21 12:30:00,37.99,38.0,37.75,37.84,1377500.0,32.05,32.0584,31.8475,31.9235,1377500.0
2014-03-21 13:00:00,37.84,37.95,37.76,37.8,1935000.0,31.9235,32.0163,31.856,31.8897,1935000.0
2014-03-21 13:30:00,37.8,37.87,37.75,37.78,977800.0,31.8897,31.9488,31.8475,31.8728,977800.0
2014-03-21 14:00:00,37.78,37.82,37.65,37.66,1397400.0,31.8728,31.9066,31.7632,31.7716,1397400.0
2014-03-21 14:30:00,37.65,37.72,37.6,37.67,1516200.0,31.7632,31.8222,31.721,31.78,1516200.0
2014-03-21 15:00:00,37.68,37.73,37.57,37.69,1345800.0,31.7885,31.8307,31.6957,31.7969,1345800.0
2014-03-21 15:30:00,37.69,37.69,37.53,37.54,3858900.0,31.7969,31.7969,31.6619,31.6704,3858900.0
2014-03-24 09:30:00,37.49,37.71,37.39,37.57,2126200.0,31.6282,31.8138,31.5438,31.6957,2126200.0
2014-03-24 10:00:00,37.57,37.65,37.47,37.52,1282700.0,31.6957,31.7632,31.6113,31.6535,1282700.0
2014-03-24 10:30:00,37.52,37.55,37.38,37.51,1341500.0,31.6535,31.6788,31.5354,31.6451,1341500.0
2014-03-24 11:00:00,37.51,37.73,37.43,37.71,1223100.0,31.6451,31.8307,31.5776,31.8138,1223100.0
2014-03-24 11:30:00,37.7,37.77,37.59,37.67,1302000.0,31.8053,31.8644,31.7125,31.78,1302000.0
2014-03-24 12:00:00,37.66,37.75,37.57,37.62,816900.0,31.7716,31.8475,31.6957,31.7379,816900.0
2014-03-24 12:30:00,37.62,37.7,37.59,37.7,1185000.0,31.7379,31.8053,31.7125,31.8053,1185000.0
2014-03-24 13:00:00,37.7,37.82,37.69,37.8,695200.0,31.8053,31.9066,31.7969,31.8897,695200.0
2014-03-24 13:30:00,37.81,38.08,37.8,38.07,1807300.0,31.8982,32.1259,31.8897,32.1175,1807300.0
2014-03-24 14:00:00,38.06,38.25,38.06,38.23,1922300.0,32.1091,32.2694,32.1091,32.2525,1922300.0
2014-03-24 14:30:00,38.24,38.26,38.12,38.13,1415500.0,32.2609,32.2778,32.1597,32.1681,1415500.0
2014-03-24 15:00:00,38.12,38.2,38.07,38.2,1308100.0,32.1597,32.2272,32.1175,32.2272,1308100.0
2014-03-24 15:30:00,38.2,38.34,38.17,38.18,3501000.0,32.2272,32.3453,32.2019,32.2103,3501000.0
2014-03-25 09:30:00,38.13,38.44,38.1,38.4,2873700.0,32.1681,32.4296,32.1428,32.3959,2873700.0
2014-03-25 10:00:00,38.4,38.5,38.34,38.39,1796800.0,32.3959,32.4803,32.3453,32.3875,1796800.0
2014-03-25 10:30:00,38.39,38.39,38.16,38.25,2478600.0,32.3875,32.3875,32.1934,32.2694,2478600.0
2014-03-25 11:00:00,38.25,38.37,38.23,38.3,1287200.0,32.2694,32.3706,32.2525,32.3115,1287200.0
2014-03-25 11:30:00,38.31,38.33,38.18,38.24,1301500.0,32.32,32.3368,32.2103,32.2609,1301500.0
2014-03-25 12:00:00,38.25,38.26,38.17,38.19,1718400.0,32.2694,32.2778,32.2019,32.2187,1718400.0
2014-03-25 12:30:00,38.19,38.28,38.15,38.25,910600.0,32.2187,32.2947,32.185,32.2694,910600.0
2014-03-25 13:00:00,38.25,38.32,38.17,38.3,530400.0,32.2694,32.3284,32.2019,32.3115,530400.0
2014-03-25 13:30:00,38.3,38.32,38.22,38.24,425100.0,32.3115,32.3284,32.244,32.2609,425100.0
2014-03-25 14:00:00,38.25,38.3,38.22,38.23,449700.0,32.2694,32.3115,32.244,32.2525,449700.0
2014-03-25 14:30:00,38.23,38.31,38.22,38.27,563700.0,32.2525,32.32,32.244,32.2862,563700.0
2014-03-25 15:00:00,38.27,38.34,38.25,38.31,1006000.0,32.2862,32.3453,32.2694,32.32,1006000.0
2014-03-25 15:30:00,38.32,38.44,38.3,38.41,2868900.0,32.3284,32.4296,32.3115,32.4043,2868900.0
2014-03-26 09:30:00,38.39,39.09,38.36,39.09,3374700.0,32.3875,32.978,32.3622,32.978,3374700.0
2014-03-26 10:00:00,39.09,39.34,39.0,39.0,3147100.0,32.978,33.1889,32.9021,32.9021,3147100.0
2014-03-26 10:30:00,39.0,39.28,38.97,39.18,1861300.0,32.9021,33.1383,32.8768,33.0539,1861300.0
2014-03-26 11:00:00,39.18,39.46,39.18,39.44,2218600.0,33.0539,33.2902,33.0539,33.2733,2218600.0
2014-03-26 11:30:00,39.44,39.44,39.08,39.15,1360600.0,33.2733,33.2733,32.9696,33.0286,1360600.0
2014-03-26 12:00:00,39.15,39.34,39.11,39.31,1436900.0,33.0286,33.1889,32.9949,33.1636,1436900.0
2014-03-26 12:30:00,39.31,39.42,39.24,39.27,926800.0,33.1636,33.2564,33.1046,33.1299,926800.0
2014-03-26 13:00:00,39.26,39.27,39.03,39.03,745300.0,33.1214,33.1299,32.9274,32.9274,745300.0
2014-03-26 13:30:00,39.04,39.17,39.0,39.16,2389500.0,32.9358,33.0455,32.9021,33.0371,2389500.0
2014-03-26 14:00:00,39.15,39.25,39.09,39.18,1673400.0,33.0286,33.113,32.978,33.0539,1673400.0
2014-03-26 14:30:00,39.17,39.23,39.06,39.23,1574000.0,33.0455,33.0961,32.9527,33.0961,1574000.0
2014-03-26 15:00:00,39.22,39.25,39.03,39.11,2266100.0,33.0877,33.113,32.9274,32.9949,2266100.0
2014-03-26 15:30:00,39.11,39.27,39.07,39.1,6200200.0,32.9949,33.1299,32.9611,32.9865,6200200.0
2014-03-27 09:30:00,38.99,39.21,38.8,38.97,2513000.0,32.8936,33.0793,32.7334,32.8768,2513000.0
2014-03-27 10:00:00,38.97,39.18,38.94,39.08,1739700.0,32.8768,33.0539,32.8515,32.9696,1739700.0
2014-03-27 10:30:00,39.08,39.32,39.0,39.29,1622300.0,32.9696,33.1721,32.9021,33.1467,1622300.0
2014-03-27 11:00:00,39.3,39.44,39.29,39.32,1615100.0,33.1552,33.2733,33.1467,33.1721,1615100.0
2014-03-27 11:30:00,39.32,39.42,39.19,39.4,1543900.0,33.1721,33.2564,33.0624,33.2395,1543900.0
2014-03-27 12:00:00,39.4,39.47,39.25,39.47,1497800.0,33.2395,33.2986,33.113,33.2986,1497800.0
2014-03-27 12:30:00,39.47,39.55,39.41,39.5,1896600.0,33.2986,33.3661,33.248,33.3239,1896600.0
2014-03-27 13:00:00,39.5,39.55,39.34,39.37,1467900.0,33.3239,33.3661,33.1889,33.2142,1467900.0
2014-03-27 13:30:00,39.37,39.37,39.22,39.29,1548800.0,33.2142,33.2142,33.0877,33.1467,1548800.0
2014-03-27 14:00:00,39.29,39.4,39.21,39.39,1581300.0,33.1467,33.2395,33.0793,33.2311,1581300.0
2014-03-27 14:30:00,39.39,39.43,39.19,39.21,1645800.0,33.2311,33.2649,33.0624,33.0793,1645800.0
2014-03-27 15:00:00,39.2,39.29,39.14,39.27,1357500.0,33.0708,33.1467,33.0202,33.1299,1357500.0
2014-03-27 15:30:00,39.27,39.48,39.23,39.25,3801400.0,33.1299,33.307,33.0961,33.113,3801400.0
2014-03-28 09:30:00,39.52,39.52,39.19,39.31,2040200.0,33.3408,33.3408,33.0624,33.1636,2040200.0
2014-03-28 10:00:00,39.32,39.48,39.32,39.44,921300.0,33.1721,33.307,33.1721,33.2733,921300.0
2014-03-28 10:30:00,39.45,39.67,39.45,39.56,1894200.0,33.2817,33.4673,33.2817,33.3745,1894200.0
2014-03-28 11:00:00,39.56,39.85,39.54,39.81,1814300.0,33.3745,33.6192,33.3577,33.5854,1814300.0
2014-03-28 11:30:00,39.8,39.81,39.69,39.74,889900.0,33.577,33.5854,33.4842,33.5264,889900.0
2014-03-28 12:00:00,39.75,39.86,39.71,39.75,1124600.0,33.5348,33.6276,33.5011,33.5348,1124600.0
2014-03-28 12:30:00,39.75,39.83,39.69,39.77,877800.0,33.5348,33.6023,33.4842,33.5517,877800.0
2014-03-28 13:00:00,39.78,39.78,39.62,39.66,833200.0,33.5601,33.5601,33.4251,33.4589,833200.0
2014-03-28 13:30:00,39.66,39.66,39.55,39.59,583000.0,33.4589,33.4589,33.3661,33.3998,583000.0
2014-03-28 14:00:00,39.59,39.6,39.41,39.53,1296500.0,33.3998,33.4083,33.248,33.3492,1296500.0
2014-03-28 14:30:00,39.52,39.58,39.41,39.47,887400.0,33.3408,33.3914,33.248,33.2986,887400.0
2014-03-28 15:00:00,39.46,39.61,39.45,39.52,1352600.0,33.2902,33.4167,33.2817,33.3408,1352600.0
2014-03-28 15:30:00,39.52,39.57,39.48,39.56,2217300.0,33.3408,33.383,33.307,33.3745,2217300.0
2014-03-31 09:30:00,39.75,40.19,39.63,40.17,3799200.0,33.5348,33.906,33.4336,33.8891,3799200.0
2014-03-31 10:00:00,40.17,40.42,40.16,40.39,2254000.0,33.8891,34.1001,33.8807,34.0748,2254000.0
2014-03-31 10:30:00,40.4,40.53,40.4,40.51,1766300.0,34.0832,34.1929,34.0832,34.176,1766300.0
2014-03-31 11:00:00,40.5,40.55,40.22,40.53,2891500.0,34.1676,34.2097,33.9313,34.1929,2891500.0
2014-03-31 11:30:00,40.52,40.8,40.52,40.76,2473700.0,34.1844,34.4206,34.1844,34.3869,2473700.0
2014-03-31 12:00:00,40.77,40.89,40.68,40.78,2290500.0,34.3953,34.4966,34.3194,34.4038,2290500.0
2014-03-31 12:30:00,40.79,40.88,40.66,40.82,2222000.0,34.4122,34.4881,34.3025,34.4375,2222000.0
2014-03-31 13:00:00,40.83,40.93,40.78,40.93,2550600.0,34.446,34.5303,34.4038,34.5303,2550600.0
2014-03-31 13:30:00,40.92,40.93,40.71,40.76,1496400.0,34.5219,34.5303,34.3447,34.3869,1496400.0
2014-03-31 14:00:00,40.77,40.98,40.75,40.96,2403200.0,34.3953,34.5725,34.3785,34.5556,2403200.0
2014-03-31 14:30:00,40.97,41.13,40.92,41.08,2792600.0,34.5641,34.699,34.5219,34.6569,2792600.0
2014-03-31 15:00:00,41.09,41.43,41.07,41.29,3617000.0,34.6653,34.9521,34.6484,34.834,3617000.0
2014-03-31 15:30:00,41.29,41.29,40.96,41.03,6677500.0,34.834,34.834,34.5556,34.6147,6677500.0
2014-04-01 09:30:00,41.04,41.56,40.96,41.42,4772600.0,34.6231,35.0618,34.5556,34.9437,4772600.0
2014-04-01 10:00:00,41.42,41.81,41.4,41.8,4478200.0,34.9437,35.2727,34.9268,35.2643,4478200.0
2014-04-01 10:30:00,41.8,42.0,41.62,41.64,3197000.0,35.2643,35.433,35.1124,35.1293,3197000.0
2014-04-01 11:00:00,41.64,41.71,41.59,41.65,1921000.0,35.1293,35.1884,35.0871,35.1377,1921000.0
2014-04-01 11:30:00,41.66,41.75,41.6,41.74,1239900.0,35.1462,35.2221,35.0956,35.2137,1239900.0
2014-04-01 12:00:00,41.73,41.91,41.69,41.87,1752900.0,35.2052,35.3571,35.1715,35.3233,1752900.0
2014-04-01 12:30:00,41.87,41.87,41.64,41.77,2045600.0,35.3233,35.3233,35.1293,35.239,2045600.0
2014-04-01 13:00:00,41.76,41.81,41.67,41.79,1346600.0,35.2305,35.2727,35.1546,35.2559,1346600.0
2014-04-01 13:30:00,41.81,41.85,41.73,41.83,1653100.0,35.2727,35.3065,35.2052,35.2896,1653100.0
2014-04-01 14:00:00,41.83,41.89,41.74,41.76,1591000.0,35.2896,35.3402,35.2137,35.2305,1591000.0
2014-04-01 14:30:00,41.76,41.8,41.71,41.71,1700000.0,35.2305,35.2643,35.1884,35.1884,1700000.0
2014-04-01 15:00:00,41.71,41.74,41.41,41.52,2773300.0,35.1884,35.2137,34.9353,35.0281,2773300.0
2014-04-01 15:30:00,41.53,41.58,41.42,41.48,4366100.0,35.0365,35.0787,34.9437,34.9943,4366100.0
2014-04-02 09:30:00,41.37,41.51,41.18,41.19,3370100.0,34.9015,35.0196,34.7412,34.7497,3370100.0
2014-04-02 10:00:00,41.19,41.55,41.19,41.55,2011100.0,34.7497,35.0534,34.7497,35.0534,2011100.0
2014-04-02 10:30:00,41.54,41.62,41.4,41.43,1102900.0,35.0449,35.1124,34.9268,34.9521,1102900.0
2014-04-02 11:00:00,41.44,41.44,41.15,41.24,1798600.0,34.9606,34.9606,34.7159,34.7918,1798600.0
2014-04-02 11:30:00,41.24,41.3,41.16,41.25,973400.0,34.7918,34.8425,34.7244,34.8003,973400.0
2014-04-02 12:00:00,41.25,41.27,41.19,41.23,2796600.0,34.8003,34.8172,34.7497,34.7834,2796600.0
2014-04-02 12:30:00,41.23,41.23,41.07,41.09,969100.0,34.7834,34.7834,34.6484,34.6653,969100.0
2014-04-02 13:00:00,41.09,41.1,40.93,40.96,1236800.0,34.6653,34.6737,34.5303,34.5556,1236800.0
2014-04-02 13:30:00,40.96,41.0,40.85,40.93,1101500.0,34.5556,34.5894,34.4628,34.5303,1101500.0
2014-04-02 14:00:00,40.93,41.01,40.91,40.97,862300.0,34.5303,34.5978,34.5134,34.5641,862300.0
2014-04-02 14:30:00,40.96,41.01,40.92,41.01,820600.0,34.5556,34.5978,34.5219,34.5978,820600.0
2014-04-02 15:00:00,41.01,41.2,41.0,41.2,992200.0,34.5978,34.7581,34.5894,34.7581,992200.0
2014-04-02 15:30:00,41.2,41.2,41.11,41.15,2794300.0,34.7581,34.7581,34.6822,34.7159,2794300.0
2014-04-03 09:30:00,41.03,41.14,40.79,40.95,1459700.0,34.6147,34.7075,34.4122,34.5472,1459700.0
2014-04-03 10:00:00,40.95,40.99,40.76,40.81,1373900.0,34.5472,34.5809,34.3869,34.4291,1373900.0
2014-04-03 10:30:00,40.81,40.98,40.69,40.95,926600.0,34.4291,34.5725,34.3278,34.5472,926600.0
2014-04-03 11:00:00,40.96,40.99,40.78,40.8,750600.0,34.5556,34.5809,34.4038,34.4206,750600.0
2014-04-03 11:30:00,40.8,40.83,40.69,40.83,897000.0,34.4206,34.446,34.3278,34.446,897000.0
2014-04-03 12:00:00,40.83,40.89,40.77,40.77,963600.0,34.446,34.4966,34.3953,34.3953,963600.0
2014-04-03 12:30:00,40.77,40.8,40.75,40.77,728100.0,34.3953,34.4206,34.3785,34.3953,728100.0
2014-04-03 13:00:00,40.77,40.78,40.63,40.67,1360700.0,34.3953,34.4038,34.2772,34.311,1360700.0
2014-04-03 13:30:00,40.67,40.75,40.58,40.6,964700.0,34.311,34.3785,34.235,34.2519,964700.0
2014-04-03 14:00:00,40.59,40.68,40.55,40.59,680800.0,34.2435,34.3194,34.2097,34.2435,680800.0
2014-04-03 14:30:00,40.58,40.62,40.52,40.59,1209300.0,34.235,34.2688,34.1844,34.2435,1209300.0
2014-04-03 15:00:00,40.59,40.61,40.46,40.48,2317300.0,34.2435,34.2604,34.1338,34.1507,2317300.0
2014-04-03 15:30:00,40.48,40.54,40.34,40.35,7542300.0,34.1507,34.2013,34.0326,34.041,7542300.0
2014-04-04 09:30:00,40.6,40.73,40.15,40.17,2038200.0,34.3547,34.4647,33.9739,33.9909,2038200.0
2014-04-04 10:00:00,40.16,40.4,40.13,40.33,2138000.0,33.9824,34.1855,33.957,34.1263,2138000.0
2014-04-04 10:30:00,40.33,40.36,40.24,40.28,1269700.0,34.1263,34.1516,34.0501,34.0839,1269700.0
2014-04-04 11:00:00,40.29,40.36,40.18,40.2,1680500.0,34.0924,34.1516,33.9993,34.0163,1680500.0
2014-04-04 11:30:00,40.2,40.29,40.12,40.14,1070300.0,34.0163,34.0924,33.9486,33.9655,1070300.0
2014-04-04 12:00:00,40.13,40.13,39.9,39.94,2202100.0,33.957,33.957,33.7624,33.7962,2202100.0
2014-04-04 12:30:00,39.93,39.94,39.76,39.77,1839500.0,33.7878,33.7962,33.6439,33.6524,1839500.0
2014-04-04 13:00:00,39.77,39.95,39.66,39.93,1442200.0,33.6524,33.8047,33.5593,33.7878,1442200.0
2014-04-04 13:30:00,39.92,40.01,39.86,39.91,1013900.0,33.7793,33.8555,33.7286,33.7709,1013900.0
2014-04-04 14:00:00,39.9,39.99,39.85,39.86,1038400.0,33.7624,33.8386,33.7201,33.7286,1038400.0
2014-04-04 14:30:00,39.85,39.93,39.71,39.93,1302500.0,33.7201,33.7878,33.6016,33.7878,1302500.0
2014-04-04 15:00:00,39.93,39.97,39.83,39.95,1392800.0,33.7878,33.8216,33.7032,33.8047,1392800.0
2014-04-04 15:30:00,39.95,40.07,39.86,40.0,3510600.0,33.8047,33.9062,33.7286,33.847,3510600.0
2014-04-07 09:30:00,39.8,39.92,39.59,39.9,1756200.0,33.6778,33.7793,33.5001,33.7624,1756200.0
2014-04-07 10:00:00,39.9,39.91,39.61,39.66,1439700.0,33.7624,33.7709,33.517,33.5593,1439700.0
2014-04-07 10:30:00,39.65,39.7,39.48,39.58,1220000.0,33.5509,33.5932,33.407,33.4916,1220000.0
2014-04-07 11:00:00,39.59,39.71,39.56,39.63,762700.0,33.5001,33.6016,33.4747,33.5339,762700.0
2014-04-07 11:30:00,39.63,39.8,39.57,39.58,851300.0,33.5339,33.6778,33.4832,33.4916,851300.0
2014-04-07 12:00:00,39.58,39.63,39.4,39.47,1823400.0,33.4916,33.5339,33.3393,33.3985,1823400.0
2014-04-07 12:30:00,39.46,39.5,39.41,39.43,1206900.0,33.3901,33.4239,33.3478,33.3647,1206900.0
2014-04-07 13:00:00,39.43,39.44,39.27,39.29,1579000.0,33.3647,33.3732,33.2293,33.2462,1579000.0
2014-04-07 13:30:00,39.29,39.31,39.16,39.18,1733300.0,33.2462,33.2632,33.1362,33.1532,1733300.0
2014-04-07 14:00:00,39.18,39.26,39.04,39.13,1318800.0,33.1532,33.2208,33.0347,33.1108,1318800.0
2014-04-07 14:30:00,39.13,39.45,39.12,39.38,3336700.0,33.1108,33.3816,33.1024,33.3224,3336700.0
2014-04-07 15:00:00,39.39,39.66,39.38,39.63,2483200.0,33.3309,33.5593,33.3224,33.5339,2483200.0
2014-04-07 15:30:00,39.63,39.64,39.47,39.47,4665900.0,33.5339,33.5424,33.3985,33.3985,4665900.0
2014-04-08 09:30:00,39.44,39.77,39.36,39.48,1645800.0,33.3732,33.6524,33.3055,33.407,1645800.0
2014-04-08 10:00:00,39.48,39.71,39.48,39.6,1153600.0,33.407,33.6016,33.407,33.5085,1153600.0
2014-04-08 10:30:00,39.6,40.09,39.59,40.05,2646300.0,33.5085,33.9232,33.5001,33.8893,2646300.0
2014-04-08 11:00:00,40.04,40.27,40.02,40.2,2362100.0,33.8809,34.0755,33.8639,34.0163,2362100.0
2014-04-08 11:30:00,40.2,40.24,40.09,40.17,1048800.0,34.0163,34.0501,33.9232,33.9909,1048800.0
2014-04-08 12:00:00,40.18,40.27,40.13,40.25,720800.0,33.9993,34.0755,33.957,34.0586,720800.0
2014-04-08 12:30:00,40.25,40.31,40.17,40.29,1332800.0,34.0586,34.1093,33.9909,34.0924,1332800.0
2014-04-08 13:00:00,40.3,40.34,40.19,40.2,1132900.0,34.1009,34.1347,34.0078,34.0163,1132900.0
2014-04-08 13:30:00,40.21,40.3,40.17,40.3,798200.0,34.0247,34.1009,33.9909,34.1009,798200.0
2014-04-08 14:00:00,40.29,40.3,40.18,40.25,1272100.0,34.0924,34.1009,33.9993,34.0586,1272100.0
2014-04-08 14:30:00,40.26,40.31,40.17,40.26,1751800.0,34.067,34.1093,33.9909,34.067,1751800.0
2014-04-08 15:00:00,40.26,40.32,40.22,40.25,1243000.0,34.067,34.1178,34.0332,34.0586,1243000.0
2014-04-08 15:30:00,40.26,40.35,40.24,40.25,2675900.0,34.067,34.1432,34.0501,34.0586,2675900.0
2014-04-09 09:30:00,40.47,40.54,40.23,40.4,1352400.0,34.2447,34.304,34.0416,34.1855,1352400.0
2014-04-09 10:00:00,40.39,40.45,40.25,40.34,1292700.0,34.177,34.2278,34.0586,34.1347,1292700.0
2014-04-09 10:30:00,40.34,40.37,40.22,40.26,1627200.0,34.1347,34.1601,34.0332,34.067,1627200.0
2014-04-09 11:00:00,40.26,40.31,40.18,40.27,715400.0,34.067,34.1093,33.9993,34.0755,715400.0
2014-04-09 11:30:00,40.27,40.3,40.22,40.27,511800.0,34.0755,34.1009,34.0332,34.0755,511800.0
2014-04-09 12:00:00,40.27,40.33,40.25,40.32,1369200.0,34.0755,34.1263,34.0586,34.1178,1369200.0
2014-04-09 12:30:00,40.31,40.43,40.31,40.38,768900.0,34.1093,34.2109,34.1093,34.1686,768900.0
2014-04-09 13:00:00,40.39,40.44,40.26,40.31,1284300.0,34.177,34.2193,34.067,34.1093,1284300.0
2014-04-09 13:30:00,40.31,40.51,40.3,40.5,965500.0,34.1093,34.2786,34.1009,34.2701,965500.0
2014-04-09 14:00:00,40.5,40.7,40.5,40.66,1618300.0,34.2701,34.4393,34.2701,34.4055,1618300.0
2014-04-09 14:30:00,40.67,40.76,40.61,40.64,1142000.0,34.414,34.4901,34.3632,34.3886,1142000.0
2014-04-09 15:00:00,40.63,40.85,40.6,40.79,1696400.0,34.3801,34.5663,34.3547,34.5155,1696400.0
2014-04-09 15:30:00,40.79,40.92,40.73,40.87,4190100.0,34.5155,34.6255,34.4647,34.5832,4190100.0
2014-04-10 09:30:00,40.89,41.05,40.71,40.72,1938600.0,34.6001,34.7355,34.4478,34.4563,1938600.0
2014-04-10 10:00:00,40.73,40.83,40.66,40.76,851500.0,34.4647,34.5493,34.4055,34.4901,851500.0
2014-04-10 10:30:00,40.77,40.77,40.46,40.47,907900.0,34.4986,34.4986,34.2363,34.2447,907900.0
2014-04-10 11:00:00,40.47,40.47,40.2,40.21,1317700.0,34.2447,34.2447,34.0163,34.0247,1317700.0
2014-04-10 11:30:00,40.21,40.35,40.2,40.27,845200.0,34.0247,34.1432,34.0163,34.0755,845200.0
2014-04-10 12:00:00,40.27,40.3,40.02,40.08,1492900.0,34.0755,34.1009,33.8639,33.9147,1492900.0
2014-04-10 12:30:00,40.08,40.13,40.0,40.01,1084300.0,33.9147,33.957,33.847,33.8555,1084300.0
2014-04-10 13:00:00,40.02,40.12,39.85,39.88,1717400.0,33.8639,33.9486,33.7201,33.7455,1717400.0
2014-04-10 13:30:00,39.88,39.93,39.81,39.92,1697300.0,33.7455,33.7878,33.6862,33.7793,1697300.0
2014-04-10 14:00:00,39.91,39.92,39.67,39.68,1338500.0,33.7709,33.7793,33.5678,33.5762,1338500.0
2014-04-10 14:30:00,39.68,39.76,39.63,39.67,1477100.0,33.5762,33.6439,33.5339,33.5678,1477100.0
2014-04-10 15:00:00,39.67,39.73,39.48,39.7,2667600.0,33.5678,33.6185,33.407,33.5932,2667600.0
2014-04-10 15:30:00,39.7,40.04,39.67,39.79,5705100.0,33.5932,33.8809,33.5678,33.6693,5705100.0
2014-04-11 09:30:00,39.51,39.81,39.45,39.65,1713600.0,33.4324,33.6862,33.3816,33.5509,1713600.0
2014-04-11 10:00:00,39.64,39.81,39.32,39.72,2020700.0,33.5424,33.6862,33.2716,33.6101,2020700.0
2014-04-11 10:30:00,39.72,39.88,39.67,39.72,1457600.0,33.6101,33.7455,33.5678,33.6101,1457600.0
2014-04-11 11:00:00,39.71,39.83,39.58,39.7,1538900.0,33.6016,33.7032,33.4916,33.5932,1538900.0
2014-04-11 11:30:00,39.7,39.76,39.54,39.58,753800.0,33.5932,33.6439,33.4578,33.4916,753800.0
2014-04-11 12:00:00,39.58,39.64,39.4,39.41,646300.0,33.4916,33.5424,33.3393,33.3478,646300.0
2014-04-11 12:30:00,39.41,39.55,39.4,39.45,663000.0,33.3478,33.4662,33.3393,33.3816,663000.0
2014-04-11 13:00:00,39.46,39.48,39.1,39.11,1368800.0,33.3901,33.407,33.0855,33.0939,1368800.0
2014-04-11 13:30:00,39.11,39.4,39.06,39.23,943500.0,33.0939,33.3393,33.0516,33.1955,943500.0
2014-04-11 14:00:00,39.23,39.31,39.14,39.17,861000.0,33.1955,33.2632,33.1193,33.1447,861000.0
2014-04-11 14:30:00,39.16,39.17,38.97,39.13,908400.0,33.1362,33.1447,32.9755,33.1108,908400.0
2014-04-11 15:00:00,39.12,39.23,39.07,39.14,905800.0,33.1024,33.1955,33.0601,33.1193,905800.0
2014-04-11 15:30:00,39.13,39.19,38.97,38.99,2811700.0,33.1108,33.1616,32.9755,32.9924,2811700.0
2014-04-14 09:30:00,39.08,39.45,39.08,39.32,1431300.0,33.0685,33.3816,33.0685,33.2716,1431300.0
2014-04-14 10:00:00,39.32,39.63,39.27,39.6,1170900.0,33.2716,33.5339,33.2293,33.5085,1170900.0
2014-04-14 10:30:00,39.6,39.75,39.55,39.63,1123600.0,33.5085,33.6355,33.4662,33.5339,1123600.0
2014-04-14 11:00:00,39.62,39.69,39.49,39.49,750800.0,33.5255,33.5847,33.4155,33.4155,750800.0
2014-04-14 11:30:00,39.5,39.59,39.45,39.47,1145800.0,33.4239,33.5001,33.3816,33.3985,1145800.0
2014-04-14 12:00:00,39.47,39.61,39.42,39.58,836400.0,33.3985,33.517,33.3562,33.4916,836400.0
2014-04-14 12:30:00,39.58,39.63,39.48,39.56,496300.0,33.4916,33.5339,33.407,33.4747,496300.0
2014-04-14 13:00:00,39.55,39.55,39.37,39.39,585200.0,33.4662,33.4662,33.3139,33.3309,585200.0
2014-04-14 13:30:00,39.4,39.48,39.35,39.38,600000.0,33.3393,33.407,33.297,33.3224,600000.0
2014-04-14 14:00:00,39.38,39.42,39.28,39.32,591700.0,33.3224,33.3562,33.2378,33.2716,591700.0
2014-04-14 14:30:00,39.31,39.43,39.26,39.37,765300.0,33.2632,33.3647,33.2208,33.3139,765300.0
2014-04-14 15:00:00,39.37,39.39,39.24,39.3,1382600.0,33.3139,33.3309,33.2039,33.2547,1382600.0
2014-04-14 15:30:00,39.31,39.63,39.3,39.58,2886900.0,33.2632,33.5339,33.2547,33.4916,2886900.0
2014-04-15 09:30:00,39.7,39.79,39.49,39.53,1085200.0,33.5932,33.6693,33.4155,33.4493,1085200.0
2014-04-15 10:00:00,39.54,39.57,39.25,39.29,974800.0,33.4578,33.4832,33.2124,33.2462,974800.0
2014-04-15 10:30:00,39.29,39.55,39.24,39.4,804400.0,33.2462,33.4662,33.2039,33.3393,804400.0
2014-04-15 11:00:00,39.39,39.54,39.25,39.42,839600.0,33.3309,33.4578,33.2124,33.3562,839600.0
2014-04-15 11:30:00,39.43,39.6,39.33,39.37,708000.0,33.3647,33.5085,33.2801,33.3139,708000.0
2014-04-15 12:00:00,39.37,39.47,39.29,39.39,465000.0,33.3139,33.3985,33.2462,33.3309,465000.0
2014-04-15 12:30:00,39.38,39.42,39.27,39.31,550900.0,33.3224,33.3562,33.2293,33.2632,550900.0
2014-04-15 13:00:00,39.31,39.47,39.26,39.47,552900.0,33.2632,33.3985,33.2208,33.3985,552900.0
2014-04-15 13:30:00,39.47,39.6,39.44,39.58,740800.0,33.3985,33.5085,33.3732,33.4916,740800.0
2014-04-15 14:00:00,39.58,39.74,39.58,39.67,500600.0,33.4916,33.627,33.4916,33.5678,500600.0
2014-04-15 14:30:00,39.66,39.92,39.65,39.83,691500.0,33.5593,33.7793,33.5509,33.7032,691500.0
2014-04-15 15:00:00,39.84,39.98,39.75,39.87,972400.0,33.7116,33.8301,33.6355,33.737,972400.0
2014-04-15 15:30:00,39.87,39.87,39.62,39.71,3955200.0,33.737,33.737,33.5255,33.6016,3955200.0
2014-04-16 09:30:00,39.9,40.13,39.59,39.6,1645600.0,33.7624,33.957,33.5001,33.5085,1645600.0
2014-04-16 10:00:00,39.59,39.74,39.51,39.67,1110100.0,33.5001,33.627,33.4324,33.5678,1110100.0
2014-04-16 10:30:00,39.68,39.75,39.51,39.63,867900.0,33.5762,33.6355,33.4324,33.5339,867900.0
2014-04-16 11:00:00,39.62,39.81,39.59,39.78,533200.0,33.5255,33.6862,33.5001,33.6609,533200.0
2014-04-16 11:30:00,39.79,39.95,39.73,39.88,595500.0,33.6693,33.8047,33.6185,33.7455,595500.0
2014-04-16 12:00:00,39.89,40.03,39.88,39.97,645400.0,33.7539,33.8724,33.7455,33.8216,645400.0
2014-04-16 12:30:00,39.97,39.99,39.82,39.84,500000.0,33.8216,33.8386,33.6947,33.7116,500000.0
2014-04-16 13:00:00,39.83,39.95,39.75,39.91,686500.0,33.7032,33.8047,33.6355,33.7709,686500.0
2014-04-16 13:30:00,39.91,39.91,39.76,39.84,418500.0,33.7709,33.7709,33.6439,33.7116,418500.0
2014-04-16 14:00:00,39.85,39.86,39.7,39.75,526100.0,33.7201,33.7286,33.5932,33.6355,526100.0
2014-04-16 14:30:00,39.75,39.95,39.74,39.93,571000.0,33.6355,33.8047,33.627,33.7878,571000.0
2014-04-16 15:00:00,39.93,40.04,39.89,40.03,831700.0,33.7878,33.8809,33.7539,33.8724,831700.0
2014-04-16 15:30:00,40.03,40.15,40.0,40.11,1974200.0,33.8724,33.9739,33.847,33.9401,1974200.0
2014-04-17 09:30:00,39.96,40.1,39.39,39.6,2389800.0,33.8132,33.9316,33.3309,33.5085,2389800.0
2014-04-17 10:00:00,39.61,39.81,39.54,39.8,1291900.0,33.517,33.6862,33.4578,33.6778,1291900.0
2014-04-17 10:30:00,39.81,39.83,39.59,39.78,1068000.0,33.6862,33.7032,33.5001,33.6609,1068000.0
2014-04-17 11:00:00,39.79,39.9,39.69,39.89,547900.0,33.6693,33.7624,33.5847,33.7539,547900.0
2014-04-17 11:30:00,39.89,39.92,39.84,39.91,367900.0,33.7539,33.7793,33.7116,33.7709,367900.0
2014-04-17 12:00:00,39.91,40.0,39.89,39.94,494200.0,33.7709,33.847,33.7539,33.7962,494200.0
2014-04-17 12:30:00,39.94,40.0,39.92,40.0,440400.0,33.7962,33.847,33.7793,33.847,440400.0
2014-04-17 13:00:00,40.0,40.14,39.99,40.14,462900.0,33.847,33.9655,33.8386,33.9655,462900.0
2014-04-17 13:30:00,40.14,40.18,40.12,40.12,432400.0,33.9655,33.9993,33.9486,33.9486,432400.0
2014-04-17 14:00:00,40.13,40.13,40.04,40.11,416500.0,33.957,33.957,33.8809,33.9401,416500.0
2014-04-17 14:30:00,40.1,40.13,40.05,40.07,610100.0,33.9316,33.957,33.8893,33.9062,610100.0
2014-04-17 15:00:00,40.08,40.18,40.07,40.16,742200.0,33.9147,33.9993,33.9062,33.9824,742200.0
2014-04-17 15:30:00,40.16,40.16,40.04,40.05,2307800.0,33.9824,33.9824,33.8809,33.8893,2307800.0
2014-04-21 09:30:00,40.24,40.39,40.1,40.25,909700.0,34.0501,34.177,33.9316,34.0586,909700.0
2014-04-21 10:00:00,40.25,40.38,40.11,40.16,752500.0,34.0586,34.1686,33.9401,33.9824,752500.0
2014-04-21 10:30:00,40.16,40.2,40.06,40.14,521300.0,33.9824,34.0163,33.8978,33.9655,521300.0
2014-04-21 11:00:00,40.15,40.28,40.15,40.22,378100.0,33.9739,34.0839,33.9739,34.0332,378100.0
2014-04-21 11:30:00,40.22,40.36,40.2,40.36,384200.0,34.0332,34.1516,34.0163,34.1516,384200.0
2014-04-21 12:00:00,40.36,40.44,40.3,40.33,596500.0,34.1516,34.2193,34.1009,34.1263,596500.0
2014-04-21 12:30:00,40.32,40.33,40.2,40.27,329600.0,34.1178,34.1263,34.0163,34.0755,329600.0
2014-04-21 13:00:00,40.27,40.3,40.22,40.23,227100.0,34.0755,34.1009,34.0332,34.0416,227100.0
2014-04-21 13:30:00,40.23,40.25,40.16,40.2,318900.0,34.0416,34.0586,33.9824,34.0163,318900.0
2014-04-21 14:00:00,40.2,40.23,40.17,40.19,260900.0,34.0163,34.0416,33.9909,34.0078,260900.0
2014-04-21 14:30:00,40.19,40.26,40.17,40.22,537200.0,34.0078,34.067,33.9909,34.0332,537200.0
2014-04-21 15:00:00,40.22,40.24,40.17,40.22,497900.0,34.0332,34.0501,33.9909,34.0332,497900.0
2014-04-21 15:30:00,40.22,40.25,40.19,40.23,1116100.0,34.0332,34.0586,34.0078,34.0416,1116100.0
2014-04-22 09:30:00,40.27,40.42,40.14,40.38,1401100.0,34.0755,34.2024,33.9655,34.1686,1401100.0
2014-04-22 10:00:00,40.38,40.53,40.28,40.32,988200.0,34.1686,34.2955,34.0839,34.1178,988200.0
2014-04-22 10:30:00,40.33,40.48,40.26,40.46,606200.0,34.1263,34.2532,34.067,34.2363,606200.0
2014-04-22 11:00:00,40.46,40.5,40.42,40.49,577900.0,34.2363,34.2701,34.2024,34.2616,577900.0
2014-04-22 11:30:00,40.48,40.54,40.42,40.47,688800.0,34.2532,34.304,34.2024,34.2447,688800.0
2014-04-22 12:00:00,40.47,40.62,40.47,40.6,428300.0,34.2447,34.3716,34.2447,34.3547,428300.0
2014-04-22 12:30:00,40.61,40.62,40.45,40.46,524200.0,34.3632,34.3716,34.2278,34.2363,524200.0
2014-04-22 13:00:00,40.47,40.47,40.4,40.46,480300.0,34.2447,34.2447,34.1855,34.2363,480300.0
2014-04-22 13:30:00,40.46,40.55,40.44,40.52,573800.0,34.2363,34.3124,34.2193,34.287,573800.0
2014-04-22 14:00:00,40.53,40.56,40.44,40.46,437600.0,34.2955,34.3209,34.2193,34.2363,437600.0
2014-04-22 14:30:00,40.46,40.54,40.44,40.47,451200.0,34.2363,34.304,34.2193,34.2447,451200.0
2014-04-22 15:00:00,40.48,40.51,40.43,40.46,531300.0,34.2532,34.2786,34.2109,34.2363,531300.0
2014-04-22 15:30:00,40.46,40.5,40.42,40.45,1375700.0,34.2363,34.2701,34.2024,34.2278,1375700.0
2014-04-23 09:30:00,40.28,40.34,39.9,39.92,1257900.0,34.0839,34.1347,33.7624,33.7793,1257900.0
2014-04-23 10:00:00,39.91,40.06,39.75,40.04,900600.0,33.7709,33.8978,33.6355,33.8809,900600.0
2014-04-23 10:30:00,40.03,40.14,40.0,40.07,587900.0,33.8724,33.9655,33.847,33.9062,587900.0
2014-04-23 11:00:00,40.06,40.07,39.91,39.94,489000.0,33.8978,33.9062,33.7709,33.7962,489000.0
2014-04-23 11:30:00,39.95,39.98,39.88,39.93,483100.0,33.8047,33.8301,33.7455,33.7878,483100.0
2014-04-23 12:00:00,39.93,39.94,39.86,39.93,394700.0,33.7878,33.7962,33.7286,33.7878,394700.0
2014-04-23 12:30:00,39.94,39.99,39.88,39.97,421500.0,33.7962,33.8386,33.7455,33.8216,421500.0
2014-04-23 13:00:00,39.97,40.03,39.96,40.0,268400.0,33.8216,33.8724,33.8132,33.847,268400.0
2014-04-23 13:30:00,40.0,40.03,39.85,39.9,484300.0,33.847,33.8724,33.7201,33.7624,484300.0
2014-04-23 14:00:00,39.9,39.95,39.88,39.91,758900.0,33.7624,33.8047,33.7455,33.7709,758900.0
2014-04-23 14:30:00,39.91,39.91,39.84,39.85,667100.0,33.7709,33.7709,33.7116,33.7201,667100.0
2014-04-23 15:00:00,39.85,39.86,39.8,39.86,943500.0,33.7201,33.7286,33.6778,33.7286,943500.0
2014-04-23 15:30:00,39.86,39.89,39.78,39.79,1496000.0,33.7286,33.7539,33.6609,33.6693,1496000.0
2014-04-24 09:30:00,39.71,39.82,39.1,39.17,2436600.0,33.6016,33.6947,33.0855,33.1447,2436600.0
2014-04-24 10:00:00,39.17,39.5,39.02,39.45,1866100.0,33.1447,33.4239,33.0178,33.3816,1866100.0
2014-04-24 10:30:00,39.45,39.58,39.43,39.56,919500.0,33.3816,33.4916,33.3647,33.4747,919500.0
2014-04-24 11:00:00,39.56,39.79,39.5,39.69,766200.0,33.4747,33.6693,33.4239,33.5847,766200.0
2014-04-24 11:30:00,39.7,39.79,39.67,39.76,433500.0,33.5932,33.6693,33.5678,33.6439,433500.0
2014-04-24 12:00:00,39.76,39.83,39.75,39.82,683500.0,33.6439,33.7032,33.6355,33.6947,683500.0
2014-04-24 12:30:00,39.83,39.86,39.75,39.83,562400.0,33.7032,33.7286,33.6355,33.7032,562400.0
2014-04-24 13:00:00,39.84,39.84,39.78,39.8,505700.0,33.7116,33.7116,33.6609,33.6778,505700.0
2014-04-24 13:30:00,39.8,39.82,39.63,39.63,549800.0,33.6778,33.6947,33.5339,33.5339,549800.0
2014-04-24 14:00:00,39.63,39.71,39.62,39.68,595800.0,33.5339,33.6016,33.5255,33.5762,595800.0
2014-04-24 14:30:00,39.68,39.78,39.66,39.75,983800.0,33.5762,33.6609,33.5593,33.6355,983800.0
2014-04-24 15:00:00,39.75,39.78,39.72,39.76,820800.0,33.6355,33.6609,33.6101,33.6439,820800.0
2014-04-24 15:30:00,39.75,39.77,39.7,39.76,1842800.0,33.6355,33.6524,33.5932,33.6439,1842800.0
2014-04-25 09:30:00,39.81,39.81,39.36,39.47,1283600.0,33.6862,33.6862,33.3055,33.3985,1283600.0
2014-04-25 10:00:00,39.48,39.59,39.44,39.47,594200.0,33.407,33.5001,33.3732,33.3985,594200.0
2014-04-25 10:30:00,39.47,39.47,39.27,39.34,704100.0,33.3985,33.3985,33.2293,33.2885,704100.0
2014-04-25 11:00:00,39.34,39.56,39.23,39.56,477100.0,33.2885,33.4747,33.1955,33.4747,477100.0
2014-04-25 11:30:00,39.56,39.66,39.47,39.58,611100.0,33.4747,33.5593,33.3985,33.4916,611100.0
2014-04-25 12:00:00,39.57,39.64,39.5,39.55,352700.0,33.4832,33.5424,33.4239,33.4662,352700.0
2014-04-25 12:30:00,39.55,39.56,39.49,39.53,469500.0,33.4662,33.4747,33.4155,33.4493,469500.0
2014-04-25 13:00:00,39.52,39.53,39.44,39.47,465700.0,33.4409,33.4493,33.3732,33.3985,465700.0
2014-04-25 13:30:00,39.46,39.58,39.44,39.55,530300.0,33.3901,33.4916,33.3732,33.4662,530300.0
2014-04-25 14:00:00,39.54,39.55,39.45,39.46,606100.0,33.4578,33.4662,33.3816,33.3901,606100.0
2014-04-25 14:30:00,39.46,39.52,39.42,39.44,488900.0,33.3901,33.4409,33.3562,33.3732,488900.0
2014-04-25 15:00:00,39.44,39.5,39.38,39.48,866400.0,33.3732,33.4239,33.3224,33.407,866400.0
2014-04-25 15:30:00,39.48,39.61,39.42,39.47,2464400.0,33.407,33.517,33.3562,33.3985,2464400.0
2014-04-28 09:30:00,39.75,40.04,39.7,39.89,1726200.0,33.6355,33.8809,33.5932,33.7539,1726200.0
2014-04-28 10:00:00,39.9,39.93,39.65,39.87,1191200.0,33.7624,33.7878,33.5509,33.737,1191200.0
2014-04-28 10:30:00,39.87,39.92,39.8,39.91,1113100.0,33.737,33.7793,33.6778,33.7709,1113100.0
2014-04-28 11:00:00,39.91,40.0,39.81,39.85,1215500.0,33.7709,33.847,33.6862,33.7201,1215500.0
2014-04-28 11:30:00,39.85,39.93,39.67,39.72,984300.0,33.7201,33.7878,33.5678,33.6101,984300.0
2014-04-28 12:00:00,39.71,39.87,39.7,39.86,740200.0,33.6016,33.737,33.5932,33.7286,740200.0
2014-04-28 12:30:00,39.87,40.04,39.86,39.95,885600.0,33.737,33.8809,33.7286,33.8047,885600.0
2014-04-28 13:00:00,39.96,39.96,39.77,39.85,1512200.0,33.8132,33.8132,33.6524,33.7201,1512200.0
2014-04-28 13:30:00,39.85,40.04,39.78,39.89,1150200.0,33.7201,33.8809,33.6609,33.7539,1150200.0
2014-04-28 14:00:00,39.89,40.09,39.82,40.05,973500.0,33.7539,33.9232,33.6947,33.8893,973500.0
2014-04-28 14:30:00,40.06,40.1,39.97,40.01,816100.0,33.8978,33.9316,33.8216,33.8555,816100.0
2014-04-28 15:00:00,40.01,40.28,40.01,40.23,1442000.0,33.8555,34.0839,33.8555,34.0416,1442000.0
2014-04-28 15:30:00,40.23,40.28,40.12,40.14,3391300.0,34.0416,34.0839,33.9486,33.9655,3391300.0
2014-04-29 09:30:00,40.25,40.61,40.11,40.33,1725500.0,34.0586,34.3632,33.9401,34.1263,1725500.0
2014-04-29 10:00:00,40.34,40.46,40.24,40.29,973600.0,34.1347,34.2363,34.0501,34.0924,973600.0
2014-04-29 10:30:00,40.29,40.4,40.27,40.32,1235600.0,34.0924,34.1855,34.0755,34.1178,1235600.0
2014-04-29 11:00:00,40.31,40.36,40.18,40.29,701200.0,34.1093,34.1516,33.9993,34.0924,701200.0
2014-04-29 11:30:00,40.29,40.34,40.23,40.24,711800.0,34.0924,34.1347,34.0416,34.0501,711800.0
2014-04-29 12:00:00,40.25,40.36,40.21,40.34,1549700.0,34.0586,34.1516,34.0247,34.1347,1549700.0
2014-04-29 12:30:00,40.34,40.36,40.29,40.32,611400.0,34.1347,34.1516,34.0924,34.1178,611400.0
2014-04-29 13:00:00,40.32,40.32,40.13,40.25,673800.0,34.1178,34.1178,33.957,34.0586,673800.0
2014-04-29 13:30:00,40.25,40.26,40.16,40.21,609100.0,34.0586,34.067,33.9824,34.0247,609100.0
2014-04-29 14:00:00,40.21,40.22,40.13,40.16,650000.0,34.0247,34.0332,33.957,33.9824,650000.0
2014-04-29 14:30:00,40.16,40.18,40.09,40.1,770000.0,33.9824,33.9993,33.9232,33.9316,770000.0
2014-04-29 15:00:00,40.1,40.19,40.09,40.16,894200.0,33.9316,34.0078,33.9232,33.9824,894200.0
2014-04-29 15:30:00,40.16,40.17,40.07,40.11,2448500.0,33.9824,33.9909,33.9062,33.9401,2448500.0
2014-04-30 09:30:00,40.09,40.4,40.02,40.36,1472300.0,33.9232,34.1855,33.8639,34.1516,1472300.0
2014-04-30 10:00:00,40.36,40.54,40.31,40.46,1413500.0,34.1516,34.304,34.1093,34.2363,1413500.0
2014-04-30 10:30:00,40.47,40.55,40.44,40.51,1313900.0,34.2447,34.3124,34.2193,34.2786,1313900.0
2014-04-30 11:00:00,40.51,40.55,40.48,40.55,579500.0,34.2786,34.3124,34.2532,34.3124,579500.0
2014-04-30 11:30:00,40.55,40.6,40.51,40.59,556500.0,34.3124,34.3547,34.2786,34.3463,556500.0
2014-04-30 12:00:00,40.59,40.77,40.58,40.71,1090900.0,34.3463,34.4986,34.3378,34.4478,1090900.0
2014-04-30 12:30:00,40.71,40.76,40.66,40.75,578100.0,34.4478,34.4901,34.4055,34.4816,578100.0
2014-04-30 13:00:00,40.74,40.83,40.71,40.77,644600.0,34.4732,34.5493,34.4478,34.4986,644600.0
2014-04-30 13:30:00,40.77,40.8,40.64,40.66,486400.0,34.4986,34.524,34.3886,34.4055,486400.0
2014-04-30 14:00:00,40.68,40.85,40.6,40.75,1019100.0,34.4224,34.5663,34.3547,34.4816,1019100.0
2014-04-30 14:30:00,40.76,40.9,40.73,40.84,1034100.0,34.4901,34.6086,34.4647,34.5578,1034100.0
2014-04-30 15:00:00,40.84,40.9,40.8,40.89,1125700.0,34.5578,34.6086,34.524,34.6001,1125700.0
2014-04-30 15:30:00,40.89,40.93,40.8,40.88,2678600.0,34.6001,34.634,34.524,34.5917,2678600.0
2014-05-01 09:30:00,40.72,41.13,40.64,41.02,1609300.0,34.4563,34.8032,34.3886,34.7101,1609300.0
2014-05-01 10:00:00,41.04,41.19,40.91,41.04,898200.0,34.727,34.854,34.617,34.727,898200.0
2014-05-01 10:30:00,41.03,41.12,40.99,41.02,705800.0,34.7186,34.7947,34.6847,34.7101,705800.0
2014-05-01 11:00:00,41.02,41.07,40.98,41.04,928000.0,34.7101,34.7524,34.6763,34.727,928000.0
2014-05-01 11:30:00,41.04,41.14,40.99,41.0,901200.0,34.727,34.8117,34.6847,34.6932,901200.0
2014-05-01 12:00:00,40.99,41.12,40.97,41.01,1613500.0,34.6847,34.7947,34.6678,34.7017,1613500.0
2014-05-01 12:30:00,41.01,41.01,40.82,40.89,730600.0,34.7017,34.7017,34.5409,34.6001,730600.0
2014-05-01 13:00:00,40.89,40.94,40.81,40.87,447900.0,34.6001,34.6424,34.5324,34.5832,447900.0
2014-05-01 13:30:00,40.86,40.9,40.77,40.81,714500.0,34.5747,34.6086,34.4986,34.5324,714500.0
2014-05-01 14:00:00,40.81,40.95,40.8,40.88,1022200.0,34.5324,34.6509,34.524,34.5917,1022200.0
2014-05-01 14:30:00,40.87,40.89,40.77,40.88,705500.0,34.5832,34.6001,34.4986,34.5917,705500.0
2014-05-01 15:00:00,40.88,40.91,40.79,40.88,655800.0,34.5917,34.617,34.5155,34.5917,655800.0
2014-05-01 15:30:00,40.87,40.98,40.87,40.96,1954100.0,34.5832,34.6763,34.5832,34.6593,1954100.0
2014-05-02 09:30:00,41.16,41.21,40.93,41.15,1637000.0,34.8286,34.8709,34.634,34.8201,1637000.0
2014-05-02 10:00:00,41.15,41.19,41.03,41.09,854600.0,34.8201,34.854,34.7186,34.7693,854600.0
2014-05-02 10:30:00,41.1,41.19,40.99,41.0,955800.0,34.7778,34.854,34.6847,34.6932,955800.0
2014-05-02 11:00:00,40.99,41.07,40.94,40.97,614100.0,34.6847,34.7524,34.6424,34.6678,614100.0
2014-05-02 11:30:00,40.98,41.07,40.95,41.04,454200.0,34.6763,34.7524,34.6509,34.727,454200.0
2014-05-02 12:00:00,41.04,41.05,40.96,41.0,378500.0,34.727,34.7355,34.6593,34.6932,378500.0
2014-05-02 12:30:00,41.0,41.07,40.98,41.0,335800.0,34.6932,34.7524,34.6763,34.6932,335800.0
2014-05-02 13:00:00,41.01,41.02,40.91,40.92,423200.0,34.7017,34.7101,34.617,34.6255,423200.0
2014-05-02 13:30:00,40.92,40.94,40.84,40.85,455400.0,34.6255,34.6424,34.5578,34.5663,455400.0
2014-05-02 14:00:00,40.85,40.9,40.81,40.85,538500.0,34.5663,34.6086,34.5324,34.5663,538500.0
2014-05-02 14:30:00,40.85,40.88,40.82,40.84,502200.0,34.5663,34.5917,34.5409,34.5578,502200.0
2014-05-02 15:00:00,40.83,40.97,40.83,40.89,1048700.0,34.5493,34.6678,34.5493,34.6001,1048700.0
2014-05-02 15:30:00,40.89,40.92,40.81,40.81,1189500.0,34.6001,34.6255,34.5324,34.5324,1189500.0
2014-05-05 09:30:00,41.13,41.13,40.77,40.91,1612300.0,34.8032,34.8032,34.4986,34.617,1612300.0
2014-05-05 10:00:00,40.92,41.12,40.91,41.07,1774100.0,34.6255,34.7947,34.617,34.7524,1774100.0
2014-05-05 10:30:00,41.07,41.21,41.07,41.12,1140900.0,34.7524,34.8709,34.7524,34.7947,1140900.0
2014-05-05 11:00:00,41.11,41.12,41.02,41.06,841700.0,34.7863,34.7947,34.7101,34.744,841700.0
2014-05-05 11:30:00,41.06,41.19,41.05,41.1,569000.0,34.744,34.854,34.7355,34.7778,569000.0
2014-05-05 12:00:00,41.1,41.11,40.99,41.03,710500.0,34.7778,34.7863,34.6847,34.7186,710500.0
2014-05-05 12:30:00,41.02,41.09,40.99,41.01,615300.0,34.7101,34.7693,34.6847,34.7017,615300.0
2014-05-05 13:00:00,41.01,41.04,40.97,41.01,456800.0,34.7017,34.727,34.6678,34.7017,456800.0
2014-05-05 13:30:00,41.01,41.19,41.01,41.19,379700.0,34.7017,34.854,34.7017,34.854,379700.0
2014-05-05 14:00:00,41.19,41.22,41.16,41.18,363600.0,34.854,34.8794,34.8286,34.8455,363600.0
2014-05-05 14:30:00,41.19,41.26,41.15,41.24,644100.0,34.854,34.9132,34.8201,34.8963,644100.0
2014-05-05 15:00:00,41.23,41.25,41.16,41.22,854600.0,34.8878,34.9047,34.8286,34.8794,854600.0
2014-05-05 15:30:00,41.22,41.25,41.18,41.22,2231500.0,34.8794,34.9047,34.8455,34.8794,2231500.0
2014-05-06 09:30:00,41.0,41.21,40.97,41.08,1194000.0,34.6932,34.8709,34.6678,34.7609,1194000.0
2014-05-06 10:00:00,41.08,41.25,41.05,41.25,804000.0,34.7609,34.9047,34.7355,34.9047,804000.0
2014-05-06 10:30:00,41.25,41.29,41.07,41.1,794400.0,34.9047,34.9386,34.7524,34.7778,794400.0
2014-05-06 11:00:00,41.1,41.16,41.04,41.13,511600.0,34.7778,34.8286,34.727,34.8032,511600.0
2014-05-06 11:30:00,41.13,41.2,41.11,41.16,456400.0,34.8032,34.8624,34.7863,34.8286,456400.0
2014-05-06 12:00:00,41.16,41.21,41.13,41.16,406800.0,34.8286,34.8709,34.8032,34.8286,406800.0
2014-05-06 12:30:00,41.16,41.19,41.1,41.14,271700.0,34.8286,34.854,34.7778,34.8117,271700.0
2014-05-06 13:00:00,41.14,41.18,41.09,41.14,512600.0,34.8117,34.8455,34.7693,34.8117,512600.0
2014-05-06 13:30:00,41.14,41.16,41.05,41.07,627200.0,34.8117,34.8286,34.7355,34.7524,627200.0
2014-05-06 14:00:00,41.07,41.13,41.03,41.08,664600.0,34.7524,34.8032,34.7186,34.7609,664600.0
2014-05-06 14:30:00,41.09,41.12,41.06,41.09,712200.0,34.7693,34.7947,34.744,34.7693,712200.0
2014-05-06 15:00:00,41.09,41.17,41.01,41.12,1050400.0,34.7693,34.837,34.7017,34.7947,1050400.0
2014-05-06 15:30:00,41.12,41.16,40.99,41.01,2462800.0,34.7947,34.8286,34.6847,34.7017,2462800.0
2014-05-07 09:30:00,41.15,41.28,40.86,40.88,1639600.0,34.8201,34.9301,34.5747,34.5917,1639600.0
2014-05-07 10:00:00,40.89,40.94,40.49,40.69,1753300.0,34.6001,34.6424,34.2616,34.4309,1753300.0
2014-05-07 10:30:00,40.7,40.81,40.66,40.66,1065600.0,34.4393,34.5324,34.4055,34.4055,1065600.0
2014-05-07 11:00:00,40.66,40.7,40.53,40.6,787700.0,34.4055,34.4393,34.2955,34.3547,787700.0
2014-05-07 11:30:00,40.6,40.89,40.56,40.8,739200.0,34.3547,34.6001,34.3209,34.524,739200.0
2014-05-07 12:00:00,40.79,40.89,40.69,40.79,544700.0,34.5155,34.6001,34.4309,34.5155,544700.0
2014-05-07 12:30:00,40.79,40.86,40.73,40.73,493700.0,34.5155,34.5747,34.4647,34.4647,493700.0
2014-05-07 13:00:00,40.73,40.86,40.71,40.8,380500.0,34.4647,34.5747,34.4478,34.524,380500.0
2014-05-07 13:30:00,40.8,40.89,40.74,40.75,364600.0,34.524,34.6001,34.4732,34.4816,364600.0
2014-05-07 14:00:00,40.75,40.87,40.74,40.85,347600.0,34.4816,34.5832,34.4732,34.5663,347600.0
2014-05-07 14:30:00,40.86,40.94,40.83,40.88,443000.0,34.5747,34.6424,34.5493,34.5917,443000.0
2014-05-07 15:00:00,40.88,40.93,40.83,40.9,754900.0,34.5917,34.634,34.5493,34.6086,754900.0
2014-05-07 15:30:00,40.9,41.12,40.89,41.07,1848800.0,34.6086,34.7947,34.6001,34.7524,1848800.0
2014-05-08 09:30:00,41.09,41.09,40.55,40.81,1594300.0,34.7693,34.7693,34.3124,34.5324,1594300.0
2014-05-08 10:00:00,40.8,40.95,40.8,40.93,885800.0,34.524,34.6509,34.524,34.634,885800.0
2014-05-08 10:30:00,40.93,40.99,40.84,40.96,744700.0,34.634,34.6847,34.5578,34.6593,744700.0
2014-05-08 11:00:00,40.96,41.18,40.95,41.14,562600.0,34.6593,34.8455,34.6509,34.8117,562600.0
2014-05-08 11:30:00,41.14,41.25,41.09,41.2,794700.0,34.8117,34.9047,34.7693,34.8624,794700.0
2014-05-08 12:00:00,41.21,41.26,41.08,41.08,386600.0,34.8709,34.9132,34.7609,34.7609,386600.0
2014-05-08 12:30:00,41.09,41.14,40.89,40.92,370800.0,34.7693,34.8117,34.6001,34.6255,370800.0
2014-05-08 13:00:00,40.93,41.03,40.87,40.99,506200.0,34.634,34.7186,34.5832,34.6847,506200.0
2014-05-08 13:30:00,40.99,41.01,40.88,40.9,294500.0,34.6847,34.7017,34.5917,34.6086,294500.0
2014-05-08 14:00:00,40.9,40.91,40.78,40.88,294900.0,34.6086,34.617,34.507,34.5917,294900.0
2014-05-08 14:30:00,40.87,40.89,40.66,40.77,670000.0,34.5832,34.6001,34.4055,34.4986,670000.0
2014-05-08 15:00:00,40.77,40.91,40.7,40.88,716000.0,34.4986,34.617,34.4393,34.5917,716000.0
2014-05-08 15:30:00,40.89,40.92,40.77,40.88,1244500.0,34.6001,34.6255,34.4986,34.5917,1244500.0
2014-05-09 09:30:00,40.8,40.84,40.54,40.68,1501200.0,34.524,34.5578,34.304,34.4224,1501200.0
2014-05-09 10:00:00,40.69,40.86,40.6,40.8,727000.0,34.4309,34.5747,34.3547,34.524,727000.0
2014-05-09 10:30:00,40.79,40.86,40.72,40.76,550000.0,34.5155,34.5747,34.4563,34.4901,550000.0
2014-05-09 11:00:00,40.76,40.95,40.74,40.87,878300.0,34.4901,34.6509,34.4732,34.5832,878300.0
2014-05-09 11:30:00,40.87,41.12,40.87,41.09,632300.0,34.5832,34.7947,34.5832,34.7693,632300.0
2014-05-09 12:00:00,41.09,41.12,41.01,41.07,394800.0,34.7693,34.7947,34.7017,34.7524,394800.0
2014-05-09 12:30:00,41.08,41.26,41.08,41.23,480200.0,34.7609,34.9132,34.7609,34.8878,480200.0
2014-05-09 13:00:00,41.24,41.24,41.14,41.2,382200.0,34.8963,34.8963,34.8117,34.8624,382200.0
2014-05-09 13:30:00,41.19,41.23,41.09,41.09,274600.0,34.854,34.8878,34.7693,34.7693,274600.0
2014-05-09 14:00:00,41.09,41.1,40.97,41.03,442000.0,34.7693,34.7778,34.6678,34.7186,442000.0
2014-05-09 14:30:00,41.02,41.08,40.99,41.06,384200.0,34.7101,34.7609,34.6847,34.744,384200.0
2014-05-09 15:00:00,41.05,41.11,41.03,41.03,575000.0,34.7355,34.7863,34.7186,34.7186,575000.0
2014-05-09 15:30:00,41.04,41.11,41.02,41.05,1421700.0,34.727,34.7863,34.7101,34.7355,1421700.0
2014-05-12 09:30:00,41.21,41.48,41.19,41.47,1303900.0,34.8709,35.0994,34.854,35.0909,1303900.0
2014-05-12 10:00:00,41.47,41.55,41.4,41.52,1365500.0,35.0909,35.1586,35.0317,35.1332,1365500.0
2014-05-12 10:30:00,41.52,41.74,41.51,41.71,964200.0,35.1332,35.3194,35.1247,35.294,964200.0
2014-05-12 11:00:00,41.71,41.8,41.66,41.72,1435400.0,35.294,35.3701,35.2517,35.3024,1435400.0
2014-05-12 11:30:00,41.72,41.76,41.6,41.65,559500.0,35.3024,35.3363,35.2009,35.2432,559500.0
2014-05-12 12:00:00,41.65,41.76,41.61,41.69,700000.0,35.2432,35.3363,35.2094,35.2771,700000.0
2014-05-12 12:30:00,41.69,41.76,41.65,41.67,553400.0,35.2771,35.3363,35.2432,35.2601,553400.0
2014-05-12 13:00:00,41.67,41.77,41.67,41.76,929600.0,35.2601,35.3447,35.2601,35.3363,929600.0
2014-05-12 13:30:00,41.76,41.98,41.76,41.95,1769000.0,35.3363,35.5224,35.3363,35.4971,1769000.0
2014-05-12 14:00:00,41.96,42.14,41.95,42.09,2007900.0,35.5055,35.6578,35.4971,35.6155,2007900.0
2014-05-12 14:30:00,42.1,42.14,42.06,42.1,952500.0,35.624,35.6578,35.5901,35.624,952500.0
2014-05-12 15:00:00,42.09,42.13,42.03,42.03,1098900.0,35.6155,35.6494,35.5648,35.5648,1098900.0
2014-05-12 15:30:00,42.03,42.09,41.95,41.95,2965200.0,35.5648,35.6155,35.4971,35.4971,2965200.0
2014-05-13 09:30:00,42.02,42.06,41.75,41.94,1105900.0,35.5563,35.5901,35.3278,35.4886,1105900.0
2014-05-13 10:00:00,41.94,42.09,41.93,42.03,1015900.0,35.4886,35.6155,35.4801,35.5648,1015900.0
2014-05-13 10:30:00,42.02,42.07,41.85,41.86,587700.0,35.5563,35.5986,35.4124,35.4209,587700.0
2014-05-13 11:00:00,41.86,41.89,41.68,41.74,882900.0,35.4209,35.4463,35.2686,35.3194,882900.0
2014-05-13 11:30:00,41.74,41.82,41.64,41.81,633100.0,35.3194,35.3871,35.2347,35.3786,633100.0
2014-05-13 12:00:00,41.82,41.83,41.75,41.78,476800.0,35.3871,35.3955,35.3278,35.3532,476800.0
2014-05-13 12:30:00,41.79,41.88,41.75,41.83,494200.0,35.3617,35.4378,35.3278,35.3955,494200.0
2014-05-13 13:00:00,41.83,41.89,41.8,41.87,258300.0,35.3955,35.4463,35.3701,35.4294,258300.0
2014-05-13 13:30:00,41.87,41.88,41.77,41.86,393300.0,35.4294,35.4378,35.3447,35.4209,393300.0
2014-05-13 14:00:00,41.87,41.89,41.84,41.89,406900.0,35.4294,35.4463,35.404,35.4463,406900.0
2014-05-13 14:30:00,41.89,41.9,41.84,41.87,492900.0,35.4463,35.4548,35.404,35.4294,492900.0
2014-05-13 15:00:00,41.87,41.9,41.85,41.9,637400.0,35.4294,35.4548,35.4124,35.4548,637400.0
2014-05-13 15:30:00,41.9,41.93,41.88,41.89,1887500.0,35.4548,35.4801,35.4378,35.4463,1887500.0
2014-05-14 09:30:00,41.98,42.0,41.77,41.94,1239000.0,35.5224,35.5394,35.3447,35.4886,1239000.0
2014-05-14 10:00:00,41.94,41.96,41.71,41.83,1087600.0,35.4886,35.5055,35.294,35.3955,1087600.0
2014-05-14 10:30:00,41.83,41.93,41.72,41.73,1362400.0,35.3955,35.4801,35.3024,35.3109,1362400.0
2014-05-14 11:00:00,41.73,41.86,41.73,41.79,703800.0,35.3109,35.4209,35.3109,35.3617,703800.0
2014-05-14 11:30:00,41.79,41.8,41.71,41.74,766200.0,35.3617,35.3701,35.294,35.3194,766200.0
2014-05-14 12:00:00,41.74,41.95,41.73,41.91,596700.0,35.3194,35.4971,35.3109,35.4632,596700.0
2014-05-14 12:30:00,41.91,41.98,41.89,41.97,613400.0,35.4632,35.5224,35.4463,35.514,613400.0
2014-05-14 13:00:00,41.97,42.01,41.95,41.96,575400.0,35.514,35.5478,35.4971,35.5055,575400.0
2014-05-14 13:30:00,41.95,42.01,41.95,41.99,525800.0,35.4971,35.5478,35.4971,35.5309,525800.0
2014-05-14 14:00:00,41.99,42.02,41.96,41.99,686800.0,35.5309,35.5563,35.5055,35.5309,686800.0
2014-05-14 14:30:00,42.0,42.02,41.83,41.88,742700.0,35.5394,35.5563,35.3955,35.4378,742700.0
2014-05-14 15:00:00,41.89,41.95,41.86,41.86,797600.0,35.4463,35.4971,35.4209,35.4209,797600.0
2014-05-14 15:30:00,41.86,41.9,41.77,41.88,1713200.0,35.4209,35.4548,35.3447,35.4378,1713200.0
2014-05-15 09:30:00,41.84,42.17,41.73,41.93,2219000.0,35.404,35.6832,35.3109,35.4801,2219000.0
2014-05-15 10:00:00,41.92,41.98,41.65,41.96,1860900.0,35.4717,35.5224,35.2432,35.5055,1860900.0
2014-05-15 10:30:00,41.96,41.97,41.73,41.9,1448800.0,35.5055,35.514,35.3109,35.4548,1448800.0
2014-05-15 11:00:00,41.9,41.93,41.66,41.66,1100000.0,35.4548,35.4801,35.2517,35.2517,1100000.0
2014-05-15 11:30:00,41.66,41.84,41.64,41.68,837200.0,35.2517,35.404,35.2347,35.2686,837200.0
2014-05-15 12:00:00,41.67,41.79,41.64,41.76,837300.0,35.2601,35.3617,35.2347,35.3363,837300.0
2014-05-15 12:30:00,41.76,41.85,41.73,41.84,820300.0,35.3363,35.4124,35.3109,35.404,820300.0
2014-05-15 13:00:00,41.85,41.93,41.82,41.91,899900.0,35.4124,35.4801,35.3871,35.4632,899900.0
2014-05-15 13:30:00,41.91,41.92,41.84,41.9,762200.0,35.4632,35.4717,35.404,35.4548,762200.0
2014-05-15 14:00:00,41.9,41.92,41.88,41.91,1354500.0,35.4548,35.4717,35.4378,35.4632,1354500.0
2014-05-15 14:30:00,41.91,41.95,41.89,41.93,684200.0,35.4632,35.4971,35.4463,35.4801,684200.0
2014-05-15 15:00:00,41.93,41.96,41.89,41.91,1415300.0,35.4801,35.5055,35.4463,35.4632,1415300.0
2014-05-15 15:30:00,41.91,42.03,41.89,41.92,2954900.0,35.4632,35.5648,35.4463,35.4717,2954900.0
2014-05-16 09:30:00,41.89,41.97,41.51,41.67,2728000.0,35.4463,35.514,35.1247,35.2601,2728000.0
2014-05-16 10:00:00,41.67,41.68,41.36,41.43,1213600.0,35.2601,35.2686,34.9978,35.057,1213600.0
2014-05-16 10:30:00,41.42,41.61,41.42,41.51,810500.0,35.0486,35.2094,35.0486,35.1247,810500.0
2014-05-16 11:00:00,41.51,41.54,41.45,41.48,584500.0,35.1247,35.1501,35.074,35.0994,584500.0
2014-05-16 11:30:00,41.49,41.54,41.44,41.47,631400.0,35.1078,35.1501,35.0655,35.0909,631400.0
2014-05-16 12:00:00,41.47,41.51,41.44,41.45,458700.0,35.0909,35.1247,35.0655,35.074,458700.0
2014-05-16 12:30:00,41.46,41.46,41.38,41.39,434900.0,35.0824,35.0824,35.0147,35.0232,434900.0
2014-05-16 13:00:00,41.39,41.47,41.33,41.44,506200.0,35.0232,35.0909,34.9724,35.0655,506200.0
2014-05-16 13:30:00,41.44,41.46,41.35,41.38,544100.0,35.0655,35.0824,34.9894,35.0147,544100.0
2014-05-16 14:00:00,41.38,41.48,41.32,41.46,636700.0,35.0147,35.0994,34.964,35.0824,636700.0
2014-05-16 14:30:00,41.46,41.56,41.42,41.56,959700.0,35.0824,35.1671,35.0486,35.1671,959700.0
2014-05-16 15:00:00,41.56,41.63,41.56,41.59,1115800.0,35.1671,35.2263,35.1671,35.1924,1115800.0
2014-05-16 15:30:00,41.59,41.68,41.58,41.68,2614300.0,35.1924,35.2686,35.184,35.2686,2614300.0
2014-05-19 09:30:00,41.48,41.95,41.41,41.84,1285200.0,35.0994,35.4971,35.0401,35.404,1285200.0
2014-05-19 10:00:00,41.84,41.97,41.79,41.88,864600.0,35.404,35.514,35.3617,35.4378,864600.0
2014-05-19 10:30:00,41.89,42.04,41.85,42.04,858300.0,35.4463,35.5732,35.4124,35.5732,858300.0
2014-05-19 11:00:00,42.04,42.06,41.96,41.99,656500.0,35.5732,35.5901,35.5055,35.5309,656500.0
2014-05-19 11:30:00,41.99,42.02,41.96,41.98,431000.0,35.5309,35.5563,35.5055,35.5224,431000.0
2014-05-19 12:00:00,41.98,42.03,41.96,41.97,742400.0,35.5224,35.5648,35.5055,35.514,742400.0
2014-05-19 12:30:00,41.98,42.06,41.98,42.02,492600.0,35.5224,35.5901,35.5224,35.5563,492600.0
2014-05-19 13:00:00,42.02,42.05,41.96,41.97,450900.0,35.5563,35.5817,35.5055,35.514,450900.0
2014-05-19 13:30:00,41.97,42.0,41.92,41.99,444700.0,35.514,35.5394,35.4717,35.5309,444700.0
2014-05-19 14:00:00,41.99,42.08,41.98,42.07,438700.0,35.5309,35.6071,35.5224,35.5986,438700.0
2014-05-19 14:30:00,42.07,42.09,42.04,42.09,509500.0,35.5986,35.6155,35.5732,35.6155,509500.0
2014-05-19 15:00:00,42.09,42.1,42.04,42.07,658600.0,35.6155,35.624,35.5732,35.5986,658600.0
2014-05-19 15:30:00,42.07,42.2,42.07,42.15,1517800.0,35.5986,35.7086,35.5986,35.6663,1517800.0
2014-05-20 09:30:00,42.07,42.1,41.66,41.68,1032200.0,35.5986,35.624,35.2517,35.2686,1032200.0
2014-05-20 10:00:00,41.69,41.89,41.66,41.76,781900.0,35.2771,35.4463,35.2517,35.3363,781900.0
2014-05-20 10:30:00,41.78,41.97,41.73,41.96,700700.0,35.3532,35.514,35.3109,35.5055,700700.0
2014-05-20 11:00:00,41.96,41.98,41.86,41.91,698700.0,35.5055,35.5224,35.4209,35.4632,698700.0
2014-05-20 11:30:00,41.9,42.09,41.88,42.0,711500.0,35.4548,35.6155,35.4378,35.5394,711500.0
2014-05-20 12:00:00,42.0,42.0,41.81,41.83,587700.0,35.5394,35.5394,35.3786,35.3955,587700.0
2014-05-20 12:30:00,41.84,41.91,41.77,41.79,383100.0,35.404,35.4632,35.3447,35.3617,383100.0
2014-05-20 13:00:00,41.8,41.81,41.68,41.73,368900.0,35.3701,35.3786,35.2686,35.3109,368900.0
2014-05-20 13:30:00,41.73,41.75,41.54,41.55,543000.0,35.3109,35.3278,35.1501,35.1586,543000.0
2014-05-20 14:00:00,41.55,41.68,41.55,41.57,484200.0,35.1586,35.2686,35.1586,35.1755,484200.0
2014-05-20 14:30:00,41.58,41.62,41.45,41.47,756200.0,35.184,35.2178,35.074,35.0909,756200.0
2014-05-20 15:00:00,41.48,41.59,41.47,41.52,727400.0,35.0994,35.1924,35.0909,35.1332,727400.0
2014-05-20 15:30:00,41.52,41.66,41.52,41.57,1576500.0,35.1332,35.2517,35.1332,35.1755,1576500.0
2014-05-21 09:30:00,41.67,41.79,41.48,41.66,983100.0,35.2601,35.3617,35.0994,35.2517,983100.0
2014-05-21 10:00:00,41.66,41.7,41.58,41.63,756000.0,35.2517,35.2855,35.184,35.2263,756000.0
2014-05-21 10:30:00,41.64,41.71,41.63,41.67,879000.0,35.2347,35.294,35.2263,35.2601,879000.0
2014-05-21 11:00:00,41.67,41.72,41.55,41.57,1135400.0,35.2601,35.3024,35.1586,35.1755,1135400.0
2014-05-21 11:30:00,41.57,41.62,41.56,41.58,443300.0,35.1755,35.2178,35.1671,35.184,443300.0
2014-05-21 12:00:00,41.58,41.64,41.55,41.59,672300.0,35.184,35.2347,35.1586,35.1924,672300.0
2014-05-21 12:30:00,41.59,41.66,41.58,41.65,704600.0,35.1924,35.2517,35.184,35.2432,704600.0
2014-05-21 13:00:00,41.64,41.67,41.63,41.66,387900.0,35.2347,35.2601,35.2263,35.2517,387900.0
2014-05-21 13:30:00,41.66,41.7,41.61,41.62,388600.0,35.2517,35.2855,35.2094,35.2178,388600.0
2014-05-21 14:00:00,41.62,41.68,41.53,41.59,770500.0,35.2178,35.2686,35.1417,35.1924,770500.0
2014-05-21 14:30:00,41.6,41.65,41.58,41.64,646500.0,35.2009,35.2432,35.184,35.2347,646500.0
2014-05-21 15:00:00,41.64,41.7,41.63,41.64,788400.0,35.2347,35.2855,35.2263,35.2347,788400.0
2014-05-21 15:30:00,41.64,41.68,41.64,41.68,1302700.0,35.2347,35.2686,35.2347,35.2686,1302700.0
2014-05-22 09:30:00,41.6,41.94,41.55,41.8,902300.0,35.2009,35.4886,35.1586,35.3701,902300.0
2014-05-22 10:00:00,41.8,41.83,41.52,41.62,1036200.0,35.3701,35.3955,35.1332,35.2178,1036200.0
2014-05-22 10:30:00,41.63,41.78,41.63,41.74,606400.0,35.2263,35.3532,35.2263,35.3194,606400.0
2014-05-22 11:00:00,41.74,41.85,41.7,41.77,538100.0,35.3194,35.4124,35.2855,35.3447,538100.0
2014-05-22 11:30:00,41.78,41.85,41.67,41.67,519600.0,35.3532,35.4124,35.2601,35.2601,519600.0
2014-05-22 12:00:00,41.67,41.76,41.65,41.76,520500.0,35.2601,35.3363,35.2432,35.3363,520500.0
2014-05-22 12:30:00,41.76,41.78,41.68,41.68,386600.0,35.3363,35.3532,35.2686,35.2686,386600.0
2014-05-22 13:00:00,41.68,41.71,41.63,41.64,734300.0,35.2686,35.294,35.2263,35.2347,734300.0
2014-05-22 13:30:00,41.64,41.72,41.6,41.72,606400.0,35.2347,35.3024,35.2009,35.3024,606400.0
2014-05-22 14:00:00,41.71,41.79,41.69,41.72,601700.0,35.294,35.3617,35.2771,35.3024,601700.0
2014-05-22 14:30:00,41.72,41.76,41.7,41.71,569600.0,35.3024,35.3363,35.2855,35.294,569600.0
2014-05-22 15:00:00,41.7,41.71,41.59,41.63,1250100.0,35.2855,35.294,35.1924,35.2263,1250100.0
2014-05-22 15:30:00,41.63,41.64,41.51,41.53,2736500.0,35.2263,35.2347,35.1247,35.1417,2736500.0
2014-05-23 09:30:00,41.65,41.92,41.49,41.84,1351700.0,35.2432,35.4717,35.1078,35.404,1351700.0
2014-05-23 10:00:00,41.84,41.94,41.8,41.91,992400.0,35.404,35.4886,35.3701,35.4632,992400.0
2014-05-23 10:30:00,41.91,41.95,41.76,41.86,688200.0,35.4632,35.4971,35.3363,35.4209,688200.0
2014-05-23 11:00:00,41.86,41.99,41.84,41.93,820700.0,35.4209,35.5309,35.404,35.4801,820700.0
2014-05-23 11:30:00,41.93,42.0,41.86,41.99,603100.0,35.4801,35.5394,35.4209,35.5309,603100.0
2014-05-23 12:00:00,41.99,42.04,41.92,41.95,574800.0,35.5309,35.5732,35.4717,35.4971,574800.0
2014-05-23 12:30:00,41.95,41.95,41.89,41.93,544000.0,35.4971,35.4971,35.4463,35.4801,544000.0
2014-05-23 13:00:00,41.92,42.02,41.9,42.02,551200.0,35.4717,35.5563,35.4548,35.5563,551200.0
2014-05-23 13:30:00,42.02,42.06,41.97,42.03,467500.0,35.5563,35.5901,35.514,35.5648,467500.0
2014-05-23 14:00:00,42.02,42.08,41.95,42.07,669800.0,35.5563,35.6071,35.4971,35.5986,669800.0
2014-05-23 14:30:00,42.07,42.13,42.05,42.09,724000.0,35.5986,35.6494,35.5817,35.6155,724000.0
2014-05-23 15:00:00,42.09,42.16,42.09,42.15,590100.0,35.6155,35.6748,35.6155,35.6663,590100.0
2014-05-23 15:30:00,42.15,42.23,42.13,42.16,1862700.0,35.6663,35.734,35.6494,35.6748,1862700.0
2014-05-27 09:30:00,42.26,42.32,42.16,42.16,1208900.0,35.7594,35.8101,35.6748,35.6748,1208900.0
2014-05-27 10:00:00,42.16,42.35,42.14,42.26,705100.0,35.6748,35.8355,35.6578,35.7594,705100.0
2014-05-27 10:30:00,42.25,42.28,42.19,42.21,842800.0,35.7509,35.7763,35.7001,35.7171,842800.0
2014-05-27 11:00:00,42.21,42.24,42.01,42.01,629100.0,35.7171,35.7425,35.5478,35.5478,629100.0
2014-05-27 11:30:00,42.02,42.05,41.97,42.04,1082300.0,35.5563,35.5817,35.514,35.5732,1082300.0
2014-05-27 12:00:00,42.04,42.05,41.87,41.89,946700.0,35.5732,35.5817,35.4294,35.4463,946700.0
2014-05-27 12:30:00,41.89,41.89,41.73,41.73,975600.0,35.4463,35.4463,35.3109,35.3109,975600.0
2014-05-27 13:00:00,41.74,41.92,41.73,41.83,481000.0,35.3194,35.4717,35.3109,35.3955,481000.0
2014-05-27 13:30:00,41.84,41.88,41.79,41.82,592100.0,35.404,35.4378,35.3617,35.3871,592100.0
2014-05-27 14:00:00,41.82,41.82,41.76,41.82,553400.0,35.3871,35.3871,35.3363,35.3871,553400.0
2014-05-27 14:30:00,41.82,41.85,41.78,41.82,569800.0,35.3871,35.4124,35.3532,35.3871,569800.0
2014-05-27 15:00:00,41.82,41.89,41.81,41.88,539400.0,35.3871,35.4463,35.3786,35.4378,539400.0
2014-05-27 15:30:00,41.89,41.97,41.88,41.92,1706000.0,35.4463,35.514,35.4378,35.4717,1706000.0
2014-05-28 09:30:00,41.99,42.19,41.77,41.89,1379600.0,35.5309,35.7001,35.3447,35.4463,1379600.0
2014-05-28 10:00:00,41.88,41.91,41.74,41.89,708900.0,35.4378,35.4632,35.3194,35.4463,708900.0
2014-05-28 10:30:00,41.88,41.93,41.73,41.93,622500.0,35.4378,35.4801,35.3109,35.4801,622500.0
2014-05-28 11:00:00,41.93,42.0,41.88,41.93,587000.0,35.4801,35.5394,35.4378,35.4801,587000.0
2014-05-28 11:30:00,41.94,42.02,41.77,41.79,672800.0,35.4886,35.5563,35.3447,35.3617,672800.0
2014-05-28 12:00:00,41.79,41.91,41.77,41.84,269500.0,35.3617,35.4632,35.3447,35.404,269500.0
2014-05-28 12:30:00,41.84,41.84,41.74,41.79,319700.0,35.404,35.404,35.3194,35.3617,319700.0
2014-05-28 13:00:00,41.79,41.88,41.77,41.81,391300.0,35.3617,35.4378,35.3447,35.3786,391300.0
2014-05-28 13:30:00,41.82,41.85,41.79,41.83,309300.0,35.3871,35.4124,35.3617,35.3955,309300.0
2014-05-28 14:00:00,41.83,41.83,41.75,41.78,422900.0,35.3955,35.3955,35.3278,35.3532,422900.0
2014-05-28 14:30:00,41.78,41.8,41.69,41.69,951900.0,35.3532,35.3701,35.2771,35.2771,951900.0
2014-05-28 15:00:00,41.69,41.75,41.67,41.68,1106800.0,35.2771,35.3278,35.2601,35.2686,1106800.0
2014-05-28 15:30:00,41.67,41.71,41.56,41.58,2089300.0,35.2601,35.294,35.1671,35.184,2089300.0
2014-05-29 09:30:00,41.79,41.82,41.61,41.77,1015000.0,35.3617,35.3871,35.2094,35.3447,1015000.0
2014-05-29 10:00:00,41.77,41.8,41.69,41.79,927100.0,35.3447,35.3701,35.2771,35.3617,927100.0
2014-05-29 10:30:00,41.78,41.89,41.77,41.86,582500.0,35.3532,35.4463,35.3447,35.4209,582500.0
2014-05-29 11:00:00,41.86,41.92,41.84,41.9,476800.0,35.4209,35.4717,35.404,35.4548,476800.0
2014-05-29 11:30:00,41.9,41.92,41.86,41.89,382000.0,35.4548,35.4717,35.4209,35.4463,382000.0
2014-05-29 12:00:00,41.89,42.02,41.88,42.02,861600.0,35.4463,35.5563,35.4378,35.5563,861600.0
2014-05-29 12:30:00,42.02,42.05,42.01,42.05,405800.0,35.5563,35.5817,35.5478,35.5817,405800.0
2014-05-29 13:00:00,42.04,42.09,42.02,42.07,525400.0,35.5732,35.6155,35.5563,35.5986,525400.0
2014-05-29 13:30:00,42.08,42.16,42.07,42.12,373900.0,35.6071,35.6748,35.5986,35.6409,373900.0
2014-05-29 14:00:00,42.13,42.18,42.12,42.14,472700.0,35.6494,35.6917,35.6409,35.6578,472700.0
2014-05-29 14:30:00,42.14,42.18,42.11,42.13,746400.0,35.6578,35.6917,35.6324,35.6494,746400.0
2014-05-29 15:00:00,42.14,42.21,42.12,42.18,750700.0,35.6578,35.7171,35.6409,35.6917,750700.0
2014-05-29 15:30:00,42.19,42.21,42.16,42.18,1165100.0,35.7001,35.7171,35.6748,35.6917,1165100.0
2014-05-30 09:30:00,42.08,42.2,41.89,41.89,1094600.0,35.6071,35.7086,35.4463,35.4463,1094600.0
2014-05-30 10:00:00,41.9,41.99,41.85,41.85,588200.0,35.4548,35.5309,35.4124,35.4124,588200.0
2014-05-30 10:30:00,41.86,41.95,41.86,41.88,743000.0,35.4209,35.4971,35.4209,35.4378,743000.0
2014-05-30 11:00:00,41.88,41.97,41.88,41.91,498200.0,35.4378,35.514,35.4378,35.4632,498200.0
2014-05-30 11:30:00,41.91,42.01,41.9,41.99,526800.0,35.4632,35.5478,35.4548,35.5309,526800.0
2014-05-30 12:00:00,41.99,42.03,41.98,41.98,478800.0,35.5309,35.5648,35.5224,35.5224,478800.0
2014-05-30 12:30:00,41.99,42.06,41.98,42.04,867800.0,35.5309,35.5901,35.5224,35.5732,867800.0
2014-05-30 13:00:00,42.03,42.06,41.96,41.97,722000.0,35.5648,35.5901,35.5055,35.514,722000.0
2014-05-30 13:30:00,41.97,42.02,41.94,42.0,895100.0,35.514,35.5563,35.4886,35.5394,895100.0
2014-05-30 14:00:00,42.0,42.04,41.98,42.02,497200.0,35.5394,35.5732,35.5224,35.5563,497200.0
2014-05-30 14:30:00,42.02,42.03,41.97,41.97,722200.0,35.5563,35.5648,35.514,35.514,722200.0
2014-05-30 15:00:00,41.98,42.02,41.89,41.9,734000.0,35.5224,35.5563,35.4463,35.4548,734000.0
2014-05-30 15:30:00,41.89,42.02,41.89,42.01,1734500.0,35.4463,35.5563,35.4463,35.5478,1734500.0
2014-06-02 09:30:00,41.96,42.0,41.71,41.75,1082300.0,35.5055,35.5394,35.294,35.3278,1082300.0
2014-06-02 10:00:00,41.75,41.83,41.69,41.7,1564500.0,35.3278,35.3955,35.2771,35.2855,1564500.0
2014-06-02 10:30:00,41.71,41.78,41.61,41.72,776100.0,35.294,35.3532,35.2094,35.3024,776100.0
2014-06-02 11:00:00,41.72,41.89,41.68,41.89,579300.0,35.3024,35.4463,35.2686,35.4463,579300.0
2014-06-02 11:30:00,41.89,41.98,41.83,41.91,525400.0,35.4463,35.5224,35.3955,35.4632,525400.0
2014-06-02 12:00:00,41.91,41.93,41.87,41.9,350000.0,35.4632,35.4801,35.4294,35.4548,350000.0
2014-06-02 12:30:00,41.9,41.91,41.87,41.9,319900.0,35.4548,35.4632,35.4294,35.4548,319900.0
2014-06-02 13:00:00,41.9,41.96,41.87,41.94,429600.0,35.4548,35.5055,35.4294,35.4886,429600.0
2014-06-02 13:30:00,41.94,41.95,41.9,41.9,320800.0,35.4886,35.4971,35.4548,35.4548,320800.0
2014-06-02 14:00:00,41.9,41.95,41.9,41.94,387400.0,35.4548,35.4971,35.4548,35.4886,387400.0
2014-06-02 14:30:00,41.94,42.01,41.92,41.98,695900.0,35.4886,35.5478,35.4717,35.5224,695900.0
2014-06-02 15:00:00,41.98,42.02,41.94,41.94,1247500.0,35.5224,35.5563,35.4886,35.4886,1247500.0
2014-06-02 15:30:00,41.94,42.01,41.93,41.96,1900000.0,35.4886,35.5478,35.4801,35.5055,1900000.0
2014-06-03 09:30:00,41.84,41.92,41.66,41.69,1169300.0,35.404,35.4717,35.2517,35.2771,1169300.0
2014-06-03 10:00:00,41.69,41.76,41.65,41.65,640500.0,35.2771,35.3363,35.2432,35.2432,640500.0
2014-06-03 10:30:00,41.65,41.7,41.58,41.7,675600.0,35.2432,35.2855,35.184,35.2855,675600.0
2014-06-03 11:00:00,41.69,41.7,41.6,41.66,592100.0,35.2771,35.2855,35.2009,35.2517,592100.0
2014-06-03 11:30:00,41.66,41.67,41.61,41.64,478700.0,35.2517,35.2601,35.2094,35.2347,478700.0
2014-06-03 12:00:00,41.64,41.66,41.61,41.62,389000.0,35.2347,35.2517,35.2094,35.2178,389000.0
2014-06-03 12:30:00,41.62,41.64,41.6,41.6,433800.0,35.2178,35.2347,35.2009,35.2009,433800.0
2014-06-03 13:00:00,41.6,41.68,41.59,41.66,429700.0,35.2009,35.2686,35.1924,35.2517,429700.0
2014-06-03 13:30:00,41.66,41.75,41.65,41.75,473600.0,35.2517,35.3278,35.2432,35.3278,473600.0
2014-06-03 14:00:00,41.75,41.85,41.73,41.83,599000.0,35.3278,35.4124,35.3109,35.3955,599000.0
2014-06-03 14:30:00,41.82,41.9,41.81,41.82,973900.0,35.3871,35.4548,35.3786,35.3871,973900.0
2014-06-03 15:00:00,41.81,41.87,41.8,41.87,598300.0,35.3786,35.4294,35.3701,35.4294,598300.0
2014-06-03 15:30:00,41.86,41.87,41.81,41.82,1277800.0,35.4209,35.4294,35.3786,35.3871,1277800.0
2014-06-04 09:30:00,41.79,41.79,41.33,41.6,1667900.0,35.3617,35.3617,34.9724,35.2009,1667900.0
2014-06-04 10:00:00,41.6,41.66,41.58,41.6,491700.0,35.2009,35.2517,35.184,35.2009,491700.0
2014-06-04 10:30:00,41.61,41.66,41.58,41.66,396800.0,35.2094,35.2517,35.184,35.2517,396800.0
2014-06-04 11:00:00,41.66,41.66,41.59,41.63,480100.0,35.2517,35.2517,35.1924,35.2263,480100.0
2014-06-04 11:30:00,41.63,41.69,41.6,41.61,440000.0,35.2263,35.2771,35.2009,35.2094,440000.0
2014-06-04 12:00:00,41.6,41.74,41.59,41.74,359300.0,35.2009,35.3194,35.1924,35.3194,359300.0
2014-06-04 12:30:00,41.73,41.78,41.71,41.74,292400.0,35.3109,35.3532,35.294,35.3194,292400.0
2014-06-04 13:00:00,41.74,41.77,41.73,41.74,359100.0,35.3194,35.3447,35.3109,35.3194,359100.0
2014-06-04 13:30:00,41.74,41.78,41.73,41.78,317700.0,35.3194,35.3532,35.3109,35.3532,317700.0
2014-06-04 14:00:00,41.78,41.78,41.73,41.75,456900.0,35.3532,35.3532,35.3109,35.3278,456900.0
2014-06-04 14:30:00,41.75,41.77,41.68,41.69,618100.0,35.3278,35.3447,35.2686,35.2771,618100.0
2014-06-04 15:00:00,41.69,41.73,41.64,41.7,746400.0,35.2771,35.3109,35.2347,35.2855,746400.0
2014-06-04 15:30:00,41.7,41.75,41.69,41.71,1057200.0,35.2855,35.3278,35.2771,35.294,1057200.0
2014-06-05 09:30:00,41.85,42.0,41.74,41.92,863300.0,35.4124,35.5394,35.3194,35.4717,863300.0
2014-06-05 10:00:00,41.92,41.96,41.77,41.96,514900.0,35.4717,35.5055,35.3447,35.5055,514900.0
2014-06-05 10:30:00,41.95,41.97,41.82,41.86,615200.0,35.4971,35.514,35.3871,35.4209,615200.0
2014-06-05 11:00:00,41.85,42.04,41.84,42.03,835900.0,35.4124,35.5732,35.404,35.5648,835900.0
2014-06-05 11:30:00,42.03,42.18,42.01,42.12,731900.0,35.5648,35.6917,35.5478,35.6409,731900.0
2014-06-05 12:00:00,42.13,42.16,42.09,42.13,530500.0,35.6494,35.6748,35.6155,35.6494,530500.0
2014-06-05 12:30:00,42.13,42.25,42.12,42.16,466800.0,35.6494,35.7509,35.6409,35.6748,466800.0
2014-06-05 13:00:00,42.16,42.22,42.16,42.17,280500.0,35.6748,35.7255,35.6748,35.6832,280500.0
2014-06-05 13:30:00,42.17,42.18,42.15,42.18,361100.0,35.6832,35.6917,35.6663,35.6917,361100.0
2014-06-05 14:00:00,42.18,42.21,42.17,42.18,702600.0,35.6917,35.7171,35.6832,35.6917,702600.0
2014-06-05 14:30:00,42.18,42.33,42.15,42.16,822100.0,35.6917,35.8186,35.6663,35.6748,822100.0
2014-06-05 15:00:00,42.16,42.2,42.14,42.14,1009900.0,35.6748,35.7086,35.6578,35.6578,1009900.0
2014-06-05 15:30:00,42.15,42.16,42.08,42.08,1556300.0,35.6663,35.6748,35.6071,35.6071,1556300.0
2014-06-06 09:30:00,42.29,42.5,42.25,42.49,1081100.0,35.7848,35.9625,35.7509,35.954,1081100.0
2014-06-06 10:00:00,42.5,42.52,42.41,42.52,846200.0,35.9625,35.9794,35.8863,35.9794,846200.0
2014-06-06 10:30:00,42.52,42.54,42.46,42.5,722700.0,35.9794,35.9963,35.9286,35.9625,722700.0
2014-06-06 11:00:00,42.51,42.56,42.48,42.48,846700.0,35.9709,36.0132,35.9455,35.9455,846700.0
2014-06-06 11:30:00,42.48,42.56,42.47,42.53,469500.0,35.9455,36.0132,35.9371,35.9878,469500.0
2014-06-06 12:00:00,42.52,42.54,42.52,42.53,305800.0,35.9794,35.9963,35.9794,35.9878,305800.0
2014-06-06 12:30:00,42.53,42.57,42.52,42.54,480600.0,35.9878,36.0217,35.9794,35.9963,480600.0
2014-06-06 13:00:00,42.55,42.59,42.54,42.57,583500.0,36.0048,36.0386,35.9963,36.0217,583500.0
2014-06-06 13:30:00,42.56,42.59,42.51,42.57,657900.0,36.0132,36.0386,35.9709,36.0217,657900.0
2014-06-06 14:00:00,42.56,42.59,42.53,42.54,634900.0,36.0132,36.0386,35.9878,35.9963,634900.0
2014-06-06 14:30:00,42.54,42.58,42.5,42.57,751700.0,35.9963,36.0301,35.9625,36.0217,751700.0
2014-06-06 15:00:00,42.58,42.6,42.57,42.58,463700.0,36.0301,36.0471,36.0217,36.0301,463700.0
2014-06-06 15:30:00,42.58,42.63,42.55,42.62,1605100.0,36.0301,36.0725,36.0048,36.064,1605100.0
2014-06-09 09:30:00,42.63,42.81,42.54,42.62,1811400.0,36.0725,36.2248,35.9963,36.064,1811400.0
2014-06-09 10:00:00,42.62,42.62,42.47,42.47,1189300.0,36.064,36.064,35.9371,35.9371,1189300.0
2014-06-09 10:30:00,42.47,42.54,42.47,42.48,604900.0,35.9371,35.9963,35.9371,35.9455,604900.0
2014-06-09 11:00:00,42.48,42.63,42.41,42.63,897200.0,35.9455,36.0725,35.8863,36.0725,897200.0
2014-06-09 11:30:00,42.63,42.76,42.63,42.74,357800.0,36.0725,36.1825,36.0725,36.1655,357800.0
2014-06-09 12:00:00,42.75,42.75,42.71,42.71,301000.0,36.174,36.174,36.1402,36.1402,301000.0
2014-06-09 12:30:00,42.71,42.71,42.65,42.66,253300.0,36.1402,36.1402,36.0894,36.0978,253300.0
2014-06-09 13:00:00,42.66,42.66,42.54,42.57,404900.0,36.0978,36.0978,35.9963,36.0217,404900.0
2014-06-09 13:30:00,42.58,42.63,42.57,42.6,314500.0,36.0301,36.0725,36.0217,36.0471,314500.0
2014-06-09 14:00:00,42.59,42.62,42.5,42.54,443300.0,36.0386,36.064,35.9625,35.9963,443300.0
2014-06-09 14:30:00,42.54,42.68,42.53,42.68,571700.0,35.9963,36.1148,35.9878,36.1148,571700.0
2014-06-09 15:00:00,42.67,42.74,42.66,42.73,671900.0,36.1063,36.1655,36.0978,36.1571,671900.0
2014-06-09 15:30:00,42.73,42.74,42.66,42.71,1121700.0,36.1571,36.1655,36.0978,36.1402,1121700.0
2014-06-10 09:30:00,42.63,42.65,42.49,42.65,1251300.0,36.0725,36.0894,35.954,36.0894,1251300.0
2014-06-10 10:00:00,42.65,42.72,42.58,42.72,1030800.0,36.0894,36.1486,36.0301,36.1486,1030800.0
2014-06-10 10:30:00,42.72,42.88,42.72,42.83,864400.0,36.1486,36.284,36.1486,36.2417,864400.0
2014-06-10 11:00:00,42.83,42.88,42.82,42.83,533000.0,36.2417,36.284,36.2332,36.2417,533000.0
2014-06-10 11:30:00,42.82,42.83,42.73,42.8,1136600.0,36.2332,36.2417,36.1571,36.2163,1136600.0
2014-06-10 12:00:00,42.8,42.81,42.75,42.78,590500.0,36.2163,36.2248,36.174,36.1994,590500.0
2014-06-10 12:30:00,42.77,42.79,42.75,42.79,475300.0,36.1909,36.2078,36.174,36.2078,475300.0
2014-06-10 13:00:00,42.79,42.79,42.67,42.67,639400.0,36.2078,36.2078,36.1063,36.1063,639400.0
2014-06-10 13:30:00,42.67,42.71,42.63,42.69,488400.0,36.1063,36.1402,36.0725,36.1232,488400.0
2014-06-10 14:00:00,42.69,42.73,42.68,42.71,393200.0,36.1232,36.1571,36.1148,36.1402,393200.0
2014-06-10 14:30:00,42.7,42.71,42.65,42.7,1049700.0,36.1317,36.1402,36.0894,36.1317,1049700.0
2014-06-10 15:00:00,42.7,42.72,42.64,42.65,603000.0,36.1317,36.1486,36.0809,36.0894,603000.0
2014-06-10 15:30:00,42.66,42.7,42.62,42.67,1869000.0,36.0978,36.1317,36.064,36.1063,1869000.0
2014-06-11 09:30:00,42.43,42.86,42.36,42.63,1111700.0,35.9032,36.2671,35.844,36.0725,1111700.0
2014-06-11 10:00:00,42.64,42.88,42.62,42.83,695300.0,36.0809,36.284,36.064,36.2417,695300.0
2014-06-11 10:30:00,42.83,42.84,42.57,42.57,932000.0,36.2417,36.2502,36.0217,36.0217,932000.0
2014-06-11 11:00:00,42.57,42.65,42.54,42.57,949700.0,36.0217,36.0894,35.9963,36.0217,949700.0
2014-06-11 11:30:00,42.58,42.6,42.53,42.59,351700.0,36.0301,36.0471,35.9878,36.0386,351700.0
2014-06-11 12:00:00,42.58,42.59,42.54,42.57,343300.0,36.0301,36.0386,35.9963,36.0217,343300.0
2014-06-11 12:30:00,42.58,42.58,42.54,42.55,315100.0,36.0301,36.0301,35.9963,36.0048,315100.0
2014-06-11 13:00:00,42.55,42.6,42.49,42.59,461700.0,36.0048,36.0471,35.954,36.0386,461700.0
2014-06-11 13:30:00,42.59,42.62,42.57,42.58,461700.0,36.0386,36.064,36.0217,36.0301,461700.0
2014-06-11 14:00:00,42.58,42.59,42.49,42.53,466500.0,36.0301,36.0386,35.954,35.9878,466500.0
2014-06-11 14:30:00,42.54,42.58,42.51,42.55,429800.0,35.9963,36.0301,35.9709,36.0048,429800.0
2014-06-11 15:00:00,42.55,42.6,42.54,42.59,483700.0,36.0048,36.0471,35.9963,36.0386,483700.0
2014-06-11 15:30:00,42.59,42.63,42.55,42.56,1319900.0,36.0386,36.0725,36.0048,36.0132,1319900.0
2014-06-12 09:30:00,42.55,42.56,42.35,42.49,838400.0,36.0048,36.0132,35.8355,35.954,838400.0
2014-06-12 10:00:00,42.49,42.62,42.36,42.37,668000.0,35.954,36.064,35.844,35.8525,668000.0
2014-06-12 10:30:00,42.36,42.37,42.22,42.24,762200.0,35.844,35.8525,35.7255,35.7425,762200.0
2014-06-12 11:00:00,42.25,42.31,42.21,42.28,402600.0,35.7509,35.8017,35.7171,35.7763,402600.0
2014-06-12 11:30:00,42.29,42.39,42.28,42.28,547200.0,35.7848,35.8694,35.7763,35.7763,547200.0
2014-06-12 12:00:00,42.28,42.35,42.25,42.3,542900.0,35.7763,35.8355,35.7509,35.7932,542900.0
2014-06-12 12:30:00,42.3,42.36,42.21,42.24,340400.0,35.7932,35.844,35.7171,35.7425,340400.0
2014-06-12 13:00:00,42.25,42.25,42.14,42.17,578000.0,35.7509,35.7509,35.6578,35.6832,578000.0
2014-06-12 13:30:00,42.17,42.18,41.99,42.02,654200.0,35.6832,35.6917,35.5309,35.5563,654200.0
2014-06-12 14:00:00,42.02,42.03,41.93,41.98,931400.0,35.5563,35.5648,35.4801,35.5224,931400.0
2014-06-12 14:30:00,41.98,41.99,41.9,41.92,726500.0,35.5224,35.5309,35.4548,35.4717,726500.0
2014-06-12 15:00:00,41.91,42.01,41.84,42.0,1029000.0,35.4632,35.5478,35.404,35.5394,1029000.0
2014-06-12 15:30:00,42.0,42.06,41.88,41.99,1600900.0,35.5394,35.5901,35.4378,35.5309,1600900.0
2014-06-13 09:30:00,42.05,42.16,41.71,41.91,1685200.0,35.5817,35.6748,35.294,35.4632,1685200.0
2014-06-13 10:00:00,41.91,42.11,41.79,42.11,1037300.0,35.4632,35.6324,35.3617,35.6324,1037300.0
2014-06-13 10:30:00,42.11,42.18,42.1,42.14,677400.0,35.6324,35.6917,35.624,35.6578,677400.0
2014-06-13 11:00:00,42.14,42.16,42.0,42.04,603000.0,35.6578,35.6748,35.5394,35.5732,603000.0
2014-06-13 11:30:00,42.04,42.05,41.94,41.94,570000.0,35.5732,35.5817,35.4886,35.4886,570000.0
2014-06-13 12:00:00,41.95,42.03,41.94,41.98,407500.0,35.4971,35.5648,35.4886,35.5224,407500.0
2014-06-13 12:30:00,41.98,41.99,41.93,41.95,362400.0,35.5224,35.5309,35.4801,35.4971,362400.0
2014-06-13 13:00:00,41.95,42.04,41.95,42.04,350000.0,35.4971,35.5732,35.4971,35.5732,350000.0
2014-06-13 13:30:00,42.04,42.05,41.98,42.01,572100.0,35.5732,35.5817,35.5224,35.5478,572100.0
2014-06-13 14:00:00,42.02,42.08,42.0,42.07,490600.0,35.5563,35.6071,35.5394,35.5986,490600.0
2014-06-13 14:30:00,42.07,42.12,42.05,42.09,505200.0,35.5986,35.6409,35.5817,35.6155,505200.0
2014-06-13 15:00:00,42.09,42.17,42.04,42.04,558900.0,35.6155,35.6832,35.5732,35.5732,558900.0
2014-06-13 15:30:00,42.04,42.14,42.02,42.14,1135800.0,35.5732,35.6578,35.5563,35.6578,1135800.0
2014-06-16 09:30:00,42.0,42.11,41.77,42.01,1200900.0,35.5394,35.6324,35.3447,35.5478,1200900.0
2014-06-16 10:00:00,42.01,42.23,41.99,42.12,704900.0,35.5478,35.734,35.5309,35.6409,704900.0
2014-06-16 10:30:00,42.12,42.21,42.1,42.15,619700.0,35.6409,35.7171,35.624,35.6663,619700.0
2014-06-16 11:00:00,42.15,42.17,42.11,42.13,626500.0,35.6663,35.6832,35.6324,35.6494,626500.0
2014-06-16 11:30:00,42.13,42.14,42.03,42.04,423700.0,35.6494,35.6578,35.5648,35.5732,423700.0
2014-06-16 12:00:00,42.05,42.17,42.04,42.15,286300.0,35.5817,35.6832,35.5732,35.6663,286300.0
2014-06-16 12:30:00,42.15,42.16,42.07,42.14,262000.0,35.6663,35.6748,35.5986,35.6578,262000.0
2014-06-16 13:00:00,42.14,42.2,42.13,42.16,354700.0,35.6578,35.7086,35.6494,35.6748,354700.0
2014-06-16 13:30:00,42.17,42.19,42.07,42.09,368300.0,35.6832,35.7001,35.5986,35.6155,368300.0
2014-06-16 14:00:00,42.09,42.16,42.08,42.16,373000.0,35.6155,35.6748,35.6071,35.6748,373000.0
2014-06-16 14:30:00,42.15,42.2,42.13,42.13,460500.0,35.6663,35.7086,35.6494,35.6494,460500.0
2014-06-16 15:00:00,42.13,42.14,42.08,42.1,489700.0,35.6494,35.6578,35.6071,35.624,489700.0
2014-06-16 15:30:00,42.1,42.16,42.1,42.16,896300.0,35.624,35.6748,35.624,35.6748,896300.0
2014-06-17 09:30:00,42.19,42.42,41.98,42.2,1605700.0,35.7001,35.8948,35.5224,35.7086,1605700.0
2014-06-17 10:00:00,42.21,42.4,42.19,42.32,636200.0,35.7171,35.8778,35.7001,35.8101,636200.0
2014-06-17 10:30:00,42.31,42.37,42.24,42.37,650400.0,35.8017,35.8525,35.7425,35.8525,650400.0
2014-06-17 11:00:00,42.36,42.39,42.24,42.3,574400.0,35.844,35.8694,35.7425,35.7932,574400.0
2014-06-17 11:30:00,42.29,42.56,42.29,42.56,1085200.0,35.7848,36.0132,35.7848,36.0132,1085200.0
2014-06-17 12:00:00,42.55,42.61,42.5,42.59,614300.0,36.0048,36.0555,35.9625,36.0386,614300.0
2014-06-17 12:30:00,42.59,42.65,42.58,42.6,332500.0,36.0386,36.0894,36.0301,36.0471,332500.0
2014-06-17 13:00:00,42.61,42.62,42.56,42.61,368700.0,36.0555,36.064,36.0132,36.0555,368700.0
2014-06-17 13:30:00,42.6,42.7,42.6,42.63,363500.0,36.0471,36.1317,36.0471,36.0725,363500.0
2014-06-17 14:00:00,42.63,42.66,42.58,42.58,557000.0,36.0725,36.0978,36.0301,36.0301,557000.0
2014-06-17 14:30:00,42.58,42.59,42.51,42.54,395500.0,36.0301,36.0386,35.9709,35.9963,395500.0
2014-06-17 15:00:00,42.53,42.55,42.38,42.41,877400.0,35.9878,36.0048,35.8609,35.8863,877400.0
2014-06-17 15:30:00,42.41,42.43,42.31,42.35,3336300.0,35.8863,35.9032,35.8017,35.8355,3336300.0
2014-06-18 09:30:00,42.32,42.53,42.3,42.38,1374600.0,35.8101,35.9878,35.7932,35.8609,1374600.0
2014-06-18 10:00:00,42.39,42.69,42.39,42.69,894800.0,35.8694,36.1232,35.8694,36.1232,894800.0
2014-06-18 10:30:00,42.69,42.7,42.39,42.4,699500.0,36.1232,36.1317,35.8694,35.8778,699500.0
2014-06-18 11:00:00,42.39,42.54,42.35,42.52,587500.0,35.8694,35.9963,35.8355,35.9794,587500.0
2014-06-18 11:30:00,42.51,42.6,42.48,42.48,327300.0,35.9709,36.0471,35.9455,35.9455,327300.0
2014-06-18 12:00:00,42.48,42.49,42.43,42.44,302500.0,35.9455,35.954,35.9032,35.9117,302500.0
2014-06-18 12:30:00,42.43,42.57,42.41,42.57,282400.0,35.9032,36.0217,35.8863,36.0217,282400.0
2014-06-18 13:00:00,42.56,42.57,42.5,42.5,336200.0,36.0132,36.0217,35.9625,35.9625,336200.0
2014-06-18 13:30:00,42.5,42.51,42.41,42.44,374700.0,35.9625,35.9709,35.8863,35.9117,374700.0
2014-06-18 14:00:00,42.43,42.68,42.37,42.67,837200.0,35.9032,36.1148,35.8525,36.1063,837200.0
2014-06-18 14:30:00,42.67,42.72,42.58,42.7,743800.0,36.1063,36.1486,36.0301,36.1317,743800.0
2014-06-18 15:00:00,42.69,42.77,42.68,42.71,809300.0,36.1232,36.1909,36.1148,36.1402,809300.0
2014-06-18 15:30:00,42.71,42.86,42.7,42.82,1432100.0,36.1402,36.2671,36.1317,36.2332,1432100.0
2014-06-19 09:30:00,42.97,43.19,42.75,42.94,2955600.0,36.3602,36.5463,36.174,36.3348,2955600.0
2014-06-19 10:00:00,42.95,42.98,42.88,42.9,985600.0,36.3432,36.3686,36.284,36.3009,985600.0
2014-06-19 10:30:00,42.89,42.91,42.76,42.79,957000.0,36.2925,36.3094,36.1825,36.2078,957000.0
2014-06-19 11:00:00,42.78,42.81,42.66,42.69,1050000.0,36.1994,36.2248,36.0978,36.1232,1050000.0
2014-06-19 11:30:00,42.68,42.83,42.68,42.82,736200.0,36.1148,36.2417,36.1148,36.2332,736200.0
2014-06-19 12:00:00,42.82,42.88,42.75,42.75,442900.0,36.2332,36.284,36.174,36.174,442900.0
2014-06-19 12:30:00,42.75,42.76,42.62,42.66,677900.0,36.174,36.1825,36.064,36.0978,677900.0
2014-06-19 13:00:00,42.65,42.66,42.51,42.57,1284400.0,36.0894,36.0978,35.9709,36.0217,1284400.0
2014-06-19 13:30:00,42.56,42.69,42.54,42.57,825700.0,36.0132,36.1232,35.9963,36.0217,825700.0
2014-06-19 14:00:00,42.57,42.65,42.52,42.61,670200.0,36.0217,36.0894,35.9794,36.0555,670200.0
2014-06-19 14:30:00,42.61,42.61,42.49,42.55,1116100.0,36.0555,36.0555,35.954,36.0048,1116100.0
2014-06-19 15:00:00,42.55,42.6,42.53,42.54,1303000.0,36.0048,36.0471,35.9878,35.9963,1303000.0
2014-06-19 15:30:00,42.54,42.57,42.43,42.51,4953700.0,35.9963,36.0217,35.9032,35.9709,4953700.0
2014-06-20 09:30:00,40.26,40.75,40.05,40.24,16925300.0,34.067,34.4816,33.8893,34.0501,16925300.0
2014-06-20 10:00:00,40.23,40.43,40.0,40.03,7543500.0,34.0416,34.2109,33.847,33.8724,7543500.0
2014-06-20 10:30:00,40.04,40.09,39.93,40.07,4455500.0,33.8809,33.9232,33.7878,33.9062,4455500.0
2014-06-20 11:00:00,40.07,40.2,40.01,40.1,3641900.0,33.9062,34.0163,33.8555,33.9316,3641900.0
2014-06-20 11:30:00,40.1,40.34,40.08,40.32,2684900.0,33.9316,34.1347,33.9147,34.1178,2684900.0
2014-06-20 12:00:00,40.32,40.46,40.22,40.44,2351300.0,34.1178,34.2363,34.0332,34.2193,2351300.0
2014-06-20 12:30:00,40.42,40.63,40.41,40.62,2835500.0,34.2024,34.3801,34.1939,34.3716,2835500.0
2014-06-20 13:00:00,40.62,40.84,40.56,40.81,2126600.0,34.3716,34.5578,34.3209,34.5324,2126600.0
2014-06-20 13:30:00,40.81,40.88,40.65,40.76,1752000.0,34.5324,34.5917,34.397,34.4901,1752000.0
2014-06-20 14:00:00,40.76,40.84,40.68,40.7,1529900.0,34.4901,34.5578,34.4224,34.4393,1529900.0
2014-06-20 14:30:00,40.7,40.89,40.69,40.77,1651600.0,34.4393,34.6001,34.4309,34.4986,1651600.0
2014-06-20 15:00:00,40.78,40.82,40.69,40.79,1979700.0,34.507,34.5409,34.4309,34.5155,1979700.0
2014-06-20 15:30:00,40.8,40.94,40.79,40.85,5533500.0,34.524,34.6424,34.5155,34.5663,5533500.0
2014-06-23 09:30:00,40.93,41.21,40.75,41.04,3000500.0,34.634,34.8709,34.4816,34.727,3000500.0
2014-06-23 10:00:00,41.04,41.33,41.04,41.33,1628400.0,34.727,34.9724,34.727,34.9724,1628400.0
2014-06-23 10:30:00,41.33,41.33,41.04,41.12,1874500.0,34.9724,34.9724,34.727,34.7947,1874500.0
2014-06-23 11:00:00,41.12,41.14,41.02,41.09,1080400.0,34.7947,34.8117,34.7101,34.7693,1080400.0
2014-06-23 11:30:00,41.09,41.1,41.0,41.09,795800.0,34.7693,34.7778,34.6932,34.7693,795800.0
2014-06-23 12:00:00,41.09,41.16,41.08,41.16,663800.0,34.7693,34.8286,34.7609,34.8286,663800.0
2014-06-23 12:30:00,41.16,41.19,41.07,41.07,776800.0,34.8286,34.854,34.7524,34.7524,776800.0
2014-06-23 13:00:00,41.07,41.14,41.02,41.04,710800.0,34.7524,34.8117,34.7101,34.727,710800.0
2014-06-23 13:30:00,41.04,41.13,41.02,41.13,624800.0,34.727,34.8032,34.7101,34.8032,624800.0
2014-06-23 14:00:00,41.13,41.15,41.1,41.12,750800.0,34.8032,34.8201,34.7778,34.7947,750800.0
2014-06-23 14:30:00,41.13,41.13,41.05,41.1,644500.0,34.8032,34.8032,34.7355,34.7778,644500.0
2014-06-23 15:00:00,41.11,41.11,41.04,41.06,715200.0,34.7863,34.7863,34.727,34.744,715200.0
2014-06-23 15:30:00,41.06,41.11,41.02,41.1,1980200.0,34.744,34.7863,34.7101,34.7778,1980200.0
2014-06-24 09:30:00,41.05,41.22,40.93,41.06,1912500.0,34.7355,34.8794,34.634,34.744,1912500.0
2014-06-24 10:00:00,41.06,41.3,41.04,41.3,1393600.0,34.744,34.947,34.727,34.947,1393600.0
2014-06-24 10:30:00,41.3,41.39,41.25,41.29,769200.0,34.947,35.0232,34.9047,34.9386,769200.0
2014-06-24 11:00:00,41.29,41.35,41.11,41.16,776300.0,34.9386,34.9894,34.7863,34.8286,776300.0
2014-06-24 11:30:00,41.17,41.24,41.16,41.23,709600.0,34.837,34.8963,34.8286,34.8878,709600.0
2014-06-24 12:00:00,41.23,41.23,41.16,41.19,466300.0,34.8878,34.8878,34.8286,34.854,466300.0
2014-06-24 12:30:00,41.18,41.21,41.14,41.15,539000.0,34.8455,34.8709,34.8117,34.8201,539000.0
2014-06-24 13:00:00,41.15,41.15,41.0,41.02,607700.0,34.8201,34.8201,34.6932,34.7101,607700.0
2014-06-24 13:30:00,41.02,41.08,40.94,40.95,688400.0,34.7101,34.7609,34.6424,34.6509,688400.0
2014-06-24 14:00:00,40.96,41.05,40.93,40.94,586700.0,34.6593,34.7355,34.634,34.6424,586700.0
2014-06-24 14:30:00,40.94,40.98,40.89,40.91,1443400.0,34.6424,34.6763,34.6001,34.617,1443400.0
2014-06-24 15:00:00,40.9,40.91,40.66,40.73,1792900.0,34.6086,34.617,34.4055,34.4647,1792900.0
2014-06-24 15:30:00,40.73,40.82,40.67,40.75,2416800.0,34.4647,34.5409,34.414,34.4816,2416800.0
2014-06-25 09:30:00,40.73,40.84,40.51,40.59,1621800.0,34.4647,34.5578,34.2786,34.3463,1621800.0
2014-06-25 10:00:00,40.59,40.68,40.55,40.68,895500.0,34.3463,34.4224,34.3124,34.4224,895500.0
2014-06-25 10:30:00,40.67,40.79,40.66,40.78,569400.0,34.414,34.5155,34.4055,34.507,569400.0
2014-06-25 11:00:00,40.78,40.8,40.72,40.75,716500.0,34.507,34.524,34.4563,34.4816,716500.0
2014-06-25 11:30:00,40.75,40.76,40.69,40.73,828900.0,34.4816,34.4901,34.4309,34.4647,828900.0
2014-06-25 12:00:00,40.72,40.74,40.63,40.65,630000.0,34.4563,34.4732,34.3801,34.397,630000.0
2014-06-25 12:30:00,40.65,40.67,40.54,40.55,667800.0,34.397,34.414,34.304,34.3124,667800.0
2014-06-25 13:00:00,40.56,40.64,40.55,40.57,672600.0,34.3209,34.3886,34.3124,34.3293,672600.0
2014-06-25 13:30:00,40.57,40.65,40.54,40.62,467300.0,34.3293,34.397,34.304,34.3716,467300.0
2014-06-25 14:00:00,40.61,40.62,40.55,40.57,469000.0,34.3632,34.3716,34.3124,34.3293,469000.0
2014-06-25 14:30:00,40.58,40.58,40.46,40.46,811100.0,34.3378,34.3378,34.2363,34.2363,811100.0
2014-06-25 15:00:00,40.46,40.47,40.39,40.4,1217800.0,34.2363,34.2447,34.177,34.1855,1217800.0
2014-06-25 15:30:00,40.4,40.5,40.4,40.47,2611700.0,34.1855,34.2701,34.1855,34.2447,2611700.0
2014-06-26 09:30:00,40.55,40.55,40.1,40.14,2125100.0,34.3124,34.3124,33.9316,33.9655,2125100.0
2014-06-26 10:00:00,40.13,40.21,40.1,40.13,1491100.0,33.957,34.0247,33.9316,33.957,1491100.0
2014-06-26 10:30:00,40.13,40.17,40.03,40.15,1246200.0,33.957,33.9909,33.8724,33.9739,1246200.0
2014-06-26 11:00:00,40.15,40.18,40.11,40.15,922500.0,33.9739,33.9993,33.9401,33.9739,922500.0
2014-06-26 11:30:00,40.16,40.2,40.11,40.13,981400.0,33.9824,34.0163,33.9401,33.957,981400.0
2014-06-26 12:00:00,40.12,40.13,39.98,40.02,1325700.0,33.9486,33.957,33.8301,33.8639,1325700.0
2014-06-26 12:30:00,40.02,40.09,39.98,40.0,788200.0,33.8639,33.9232,33.8301,33.847,788200.0
2014-06-26 13:00:00,40.0,40.06,39.98,40.03,747200.0,33.847,33.8978,33.8301,33.8724,747200.0
2014-06-26 13:30:00,40.04,40.15,40.0,40.11,920000.0,33.8809,33.9739,33.847,33.9401,920000.0
2014-06-26 14:00:00,40.11,40.13,40.05,40.13,918600.0,33.9401,33.957,33.8893,33.957,918600.0
2014-06-26 14:30:00,40.13,40.19,40.09,40.15,761500.0,33.957,34.0078,33.9232,33.9739,761500.0
2014-06-26 15:00:00,40.15,40.22,40.14,40.22,731000.0,33.9739,34.0332,33.9655,34.0332,731000.0
2014-06-26 15:30:00,40.21,40.23,40.13,40.16,2520200.0,34.0247,34.0416,33.957,33.9824,2520200.0
2014-06-27 09:30:00,40.03,40.54,40.03,40.45,1825500.0,33.8724,34.304,33.8724,34.2278,1825500.0
2014-06-27 10:00:00,40.43,40.47,40.4,40.46,648300.0,34.2109,34.2447,34.1855,34.2363,648300.0
2014-06-27 10:30:00,40.46,40.56,40.43,40.55,566000.0,34.2363,34.3209,34.2109,34.3124,566000.0
2014-06-27 11:00:00,40.56,40.56,40.49,40.5,493100.0,34.3209,34.3209,34.2616,34.2701,493100.0
2014-06-27 11:30:00,40.5,40.5,40.45,40.45,463000.0,34.2701,34.2701,34.2278,34.2278,463000.0
2014-06-27 12:00:00,40.46,40.53,40.45,40.45,510300.0,34.2363,34.2955,34.2278,34.2278,510300.0
2014-06-27 12:30:00,40.45,40.5,40.45,40.5,331800.0,34.2278,34.2701,34.2278,34.2701,331800.0
2014-06-27 13:00:00,40.5,40.5,40.41,40.43,441200.0,34.2701,34.2701,34.1939,34.2109,441200.0
2014-06-27 13:30:00,40.44,40.51,40.43,40.5,488200.0,34.2193,34.2786,34.2109,34.2701,488200.0
2014-06-27 14:00:00,40.49,40.62,40.49,40.61,624800.0,34.2616,34.3716,34.2616,34.3632,624800.0
2014-06-27 14:30:00,40.6,40.64,40.55,40.55,815000.0,34.3547,34.3886,34.3124,34.3124,815000.0
2014-06-27 15:00:00,40.55,40.62,40.55,40.62,843200.0,34.3124,34.3716,34.3124,34.3716,843200.0
2014-06-27 15:30:00,40.62,40.66,40.5,40.54,3008400.0,34.3716,34.4055,34.2701,34.304,3008400.0
2014-06-30 09:30:00,40.6,40.74,40.49,40.51,1006000.0,34.3547,34.4732,34.2616,34.2786,1006000.0
2014-06-30 10:00:00,40.51,40.74,40.51,40.73,1236800.0,34.2786,34.4732,34.2786,34.4647,1236800.0
2014-06-30 10:30:00,40.73,40.79,40.71,40.74,1195500.0,34.4647,34.5155,34.4478,34.4732,1195500.0
2014-06-30 11:00:00,40.73,40.77,40.72,40.76,512700.0,34.4647,34.4986,34.4563,34.4901,512700.0
2014-06-30 11:30:00,40.75,40.79,40.74,40.77,506300.0,34.4816,34.5155,34.4732,34.4986,506300.0
2014-06-30 12:00:00,40.77,40.78,40.75,40.77,355900.0,34.4986,34.507,34.4816,34.4986,355900.0
2014-06-30 12:30:00,40.77,40.78,40.74,40.77,417800.0,34.4986,34.507,34.4732,34.4986,417800.0
2014-06-30 13:00:00,40.77,40.82,40.75,40.78,596300.0,34.4986,34.5409,34.4816,34.507,596300.0
2014-06-30 13:30:00,40.79,40.79,40.76,40.76,620200.0,34.5155,34.5155,34.4901,34.4901,620200.0
2014-06-30 14:00:00,40.77,40.78,40.72,40.72,410600.0,34.4986,34.507,34.4563,34.4563,410600.0
2014-06-30 14:30:00,40.73,40.74,40.56,40.57,539900.0,34.4647,34.4732,34.3209,34.3293,539900.0
2014-06-30 15:00:00,40.56,40.61,40.49,40.61,947800.0,34.3209,34.3632,34.2616,34.3632,947800.0
2014-06-30 15:30:00,40.61,40.63,40.5,40.52,1882400.0,34.3632,34.3801,34.2701,34.287,1882400.0
2014-07-01 09:30:00,40.41,40.76,40.41,40.71,1864200.0,34.1939,34.4901,34.1939,34.4478,1864200.0
2014-07-01 10:00:00,40.72,40.85,40.7,40.77,946800.0,34.4563,34.5663,34.4393,34.4986,946800.0
2014-07-01 10:30:00,40.77,40.8,40.64,40.67,715100.0,34.4986,34.524,34.3886,34.414,715100.0
2014-07-01 11:00:00,40.67,40.8,40.64,40.79,797600.0,34.414,34.524,34.3886,34.5155,797600.0
2014-07-01 11:30:00,40.8,40.85,40.78,40.8,563500.0,34.524,34.5663,34.507,34.524,563500.0
2014-07-01 12:00:00,40.8,40.91,40.8,40.86,523900.0,34.524,34.617,34.524,34.5747,523900.0
2014-07-01 12:30:00,40.87,40.87,40.74,40.79,700200.0,34.5832,34.5832,34.4732,34.5155,700200.0
2014-07-01 13:00:00,40.78,40.83,40.77,40.8,695200.0,34.507,34.5493,34.4986,34.524,695200.0
2014-07-01 13:30:00,40.8,40.86,40.79,40.84,807400.0,34.524,34.5747,34.5155,34.5578,807400.0
2014-07-01 14:00:00,40.85,40.85,40.72,40.73,789800.0,34.5663,34.5663,34.4563,34.4647,789800.0
2014-07-01 14:30:00,40.73,40.76,40.68,40.7,823700.0,34.4647,34.4901,34.4224,34.4393,823700.0
2014-07-01 15:00:00,40.69,40.81,40.69,40.8,792600.0,34.4309,34.5324,34.4309,34.524,792600.0
2014-07-01 15:30:00,40.79,40.88,40.75,40.75,1583900.0,34.5155,34.5917,34.4816,34.4816,1583900.0
2014-07-02 09:30:00,40.93,41.0,40.77,40.98,2309900.0,34.634,34.6932,34.4986,34.6763,2309900.0
2014-07-02 10:00:00,40.99,41.13,40.98,41.12,1441500.0,34.6847,34.8032,34.6763,34.7947,1441500.0
2014-07-02 10:30:00,41.11,41.2,41.1,41.13,1523600.0,34.7863,34.8624,34.7778,34.8032,1523600.0
2014-07-02 11:00:00,41.14,41.15,41.06,41.12,1088600.0,34.8117,34.8201,34.744,34.7947,1088600.0
2014-07-02 11:30:00,41.11,41.12,41.09,41.1,448900.0,34.7863,34.7947,34.7693,34.7778,448900.0
2014-07-02 12:00:00,41.1,41.19,41.09,41.18,300300.0,34.7778,34.854,34.7693,34.8455,300300.0
2014-07-02 12:30:00,41.18,41.18,41.1,41.13,375000.0,34.8455,34.8455,34.7778,34.8032,375000.0
2014-07-02 13:00:00,41.13,41.14,41.06,41.11,463400.0,34.8032,34.8117,34.744,34.7863,463400.0
2014-07-02 13:30:00,41.11,41.11,41.01,41.02,540700.0,34.7863,34.7863,34.7017,34.7101,540700.0
2014-07-02 14:00:00,41.02,41.04,40.96,40.96,428600.0,34.7101,34.727,34.6593,34.6593,428600.0
2014-07-02 14:30:00,40.97,40.98,40.96,40.98,473800.0,34.6678,34.6763,34.6593,34.6763,473800.0
2014-07-02 15:00:00,40.98,41.0,40.95,40.98,648400.0,34.6763,34.6932,34.6509,34.6763,648400.0
2014-07-02 15:30:00,40.98,40.99,40.94,40.94,1577600.0,34.6763,34.6847,34.6424,34.6424,1577600.0
2014-07-03 09:30:00,40.98,41.16,40.97,41.13,1205100.0,34.6763,34.8286,34.6678,34.8032,1205100.0
2014-07-03 10:00:00,41.12,41.27,41.11,41.24,1075500.0,34.7947,34.9217,34.7863,34.8963,1075500.0
2014-07-03 10:30:00,41.23,41.33,41.23,41.3,752600.0,34.8878,34.9724,34.8878,34.947,752600.0
2014-07-03 11:00:00,41.31,41.33,41.26,41.3,915500.0,34.9555,34.9724,34.9132,34.947,915500.0
2014-07-03 11:30:00,41.3,41.36,41.29,41.34,567900.0,34.947,34.9978,34.9386,34.9809,567900.0
2014-07-03 12:00:00,41.35,41.35,41.28,41.31,583400.0,34.9894,34.9894,34.9301,34.9555,583400.0
2014-07-03 12:30:00,41.32,41.35,41.27,41.32,1113200.0,34.964,34.9894,34.9217,34.964,1113200.0
2014-07-07 09:30:00,41.01,41.11,40.86,40.96,1814800.0,34.8035,34.8884,34.6762,34.7611,1814800.0
2014-07-07 10:00:00,40.95,40.99,40.91,40.92,899300.0,34.7526,34.7865,34.7186,34.7271,899300.0
2014-07-07 10:30:00,40.92,40.93,40.8,40.85,823800.0,34.7271,34.7356,34.6253,34.6677,823800.0
2014-07-07 11:00:00,40.84,40.93,40.83,40.92,572100.0,34.6592,34.7356,34.6507,34.7271,572100.0
2014-07-07 11:30:00,40.92,40.96,40.89,40.89,425100.0,34.7271,34.7611,34.7017,34.7017,425100.0
2014-07-07 12:00:00,40.89,40.92,40.87,40.89,306500.0,34.7017,34.7271,34.6847,34.7017,306500.0
2014-07-07 12:30:00,40.88,40.89,40.85,40.87,262700.0,34.6932,34.7017,34.6677,34.6847,262700.0
2014-07-07 13:00:00,40.87,40.88,40.84,40.85,259200.0,34.6847,34.6932,34.6592,34.6677,259200.0
2014-07-07 13:30:00,40.85,40.9,40.83,40.89,505500.0,34.6677,34.7101,34.6507,34.7017,505500.0
2014-07-07 14:00:00,40.89,40.89,40.82,40.84,511900.0,34.7017,34.7017,34.6422,34.6592,511900.0
2014-07-07 14:30:00,40.84,40.84,40.75,40.8,1026500.0,34.6592,34.6592,34.5828,34.6253,1026500.0
2014-07-07 15:00:00,40.8,40.84,40.79,40.83,801300.0,34.6253,34.6592,34.6168,34.6507,801300.0
2014-07-07 15:30:00,40.83,40.9,40.81,40.88,2352700.0,34.6507,34.7101,34.6338,34.6932,2352700.0
2014-07-08 09:30:00,40.69,40.85,40.62,40.77,1028400.0,34.5319,34.6677,34.4725,34.5998,1028400.0
2014-07-08 10:00:00,40.76,40.78,40.64,40.68,1264200.0,34.5913,34.6083,34.4895,34.5234,1264200.0
2014-07-08 10:30:00,40.68,40.68,40.42,40.5,1510100.0,34.5234,34.5234,34.3028,34.3707,1510100.0
2014-07-08 11:00:00,40.5,40.52,40.42,40.43,732400.0,34.3707,34.3877,34.3028,34.3113,732400.0
2014-07-08 11:30:00,40.43,40.45,40.38,40.45,952100.0,34.3113,34.3282,34.2688,34.3282,952100.0
2014-07-08 12:00:00,40.45,40.51,40.43,40.5,527700.0,34.3282,34.3792,34.3113,34.3707,527700.0
2014-07-08 12:30:00,40.5,40.6,40.49,40.55,495200.0,34.3707,34.4555,34.3622,34.4131,495200.0
2014-07-08 13:00:00,40.55,40.56,40.47,40.5,515700.0,34.4131,34.4216,34.3452,34.3707,515700.0
2014-07-08 13:30:00,40.49,40.58,40.48,40.57,443600.0,34.3622,34.4386,34.3537,34.4301,443600.0
2014-07-08 14:00:00,40.57,40.64,40.52,40.62,590000.0,34.4301,34.4895,34.3877,34.4725,590000.0
2014-07-08 14:30:00,40.61,40.64,40.57,40.62,482600.0,34.464,34.4895,34.4301,34.4725,482600.0
2014-07-08 15:00:00,40.61,40.63,40.54,40.59,600200.0,34.464,34.481,34.4046,34.4471,600200.0
2014-07-08 15:30:00,40.59,40.62,40.54,40.56,1548300.0,34.4471,34.4725,34.4046,34.4216,1548300.0
2014-07-09 09:30:00,40.61,40.72,40.5,40.51,1922500.0,34.464,34.5574,34.3707,34.3792,1922500.0
2014-07-09 10:00:00,40.52,40.52,39.99,40.36,2900900.0,34.3877,34.3877,33.9379,34.2519,2900900.0
2014-07-09 10:30:00,40.35,40.48,40.34,40.36,659300.0,34.2434,34.3537,34.2349,34.2519,659300.0
2014-07-09 11:00:00,40.36,40.39,40.24,40.38,535100.0,34.2519,34.2773,34.15,34.2688,535100.0
2014-07-09 11:30:00,40.38,40.4,40.25,40.26,721200.0,34.2688,34.2858,34.1585,34.167,721200.0
2014-07-09 12:00:00,40.25,40.28,40.18,40.18,764700.0,34.1585,34.184,34.0991,34.0991,764700.0
2014-07-09 12:30:00,40.19,40.21,40.15,40.18,460700.0,34.1076,34.1246,34.0736,34.0991,460700.0
2014-07-09 13:00:00,40.18,40.23,40.14,40.19,546500.0,34.0991,34.1415,34.0652,34.1076,546500.0
2014-07-09 13:30:00,40.2,40.24,40.19,40.23,479100.0,34.1161,34.15,34.1076,34.1415,479100.0
2014-07-09 14:00:00,40.23,40.27,40.11,40.22,812000.0,34.1415,34.1755,34.0397,34.1331,812000.0
2014-07-09 14:30:00,40.22,40.26,40.18,40.21,722900.0,34.1331,34.167,34.0991,34.1246,722900.0
2014-07-09 15:00:00,40.21,40.3,40.2,40.25,897100.0,34.1246,34.2009,34.1161,34.1585,897100.0
2014-07-09 15:30:00,40.24,40.3,40.19,40.26,1828400.0,34.15,34.2009,34.1076,34.167,1828400.0
2014-07-10 09:30:00,39.89,40.23,39.89,40.01,1670400.0,33.853,34.1415,33.853,33.9548,1670400.0
2014-07-10 10:00:00,40.01,40.16,39.97,40.14,1034200.0,33.9548,34.0821,33.9209,34.0652,1034200.0
2014-07-10 10:30:00,40.15,40.24,40.12,40.22,623000.0,34.0736,34.15,34.0482,34.1331,623000.0
2014-07-10 11:00:00,40.22,40.31,40.21,40.21,626700.0,34.1331,34.2094,34.1246,34.1246,626700.0
2014-07-10 11:30:00,40.21,40.24,40.18,40.22,402400.0,34.1246,34.15,34.0991,34.1331,402400.0
2014-07-10 12:00:00,40.22,40.39,40.19,40.39,468300.0,34.1331,34.2773,34.1076,34.2773,468300.0
2014-07-10 12:30:00,40.38,40.39,40.27,40.33,514900.0,34.2688,34.2773,34.1755,34.2264,514900.0
2014-07-10 13:00:00,40.33,40.49,40.33,40.48,397300.0,34.2264,34.3622,34.2264,34.3537,397300.0
2014-07-10 13:30:00,40.48,40.52,40.41,40.43,518300.0,34.3537,34.3877,34.2943,34.3113,518300.0
2014-07-10 14:00:00,40.43,40.45,40.38,40.42,246000.0,34.3113,34.3282,34.2688,34.3028,246000.0
2014-07-10 14:30:00,40.42,40.44,40.35,40.35,561500.0,34.3028,34.3198,34.2434,34.2434,561500.0
2014-07-10 15:00:00,40.35,40.36,40.28,40.33,627800.0,34.2434,34.2519,34.184,34.2264,627800.0
2014-07-10 15:30:00,40.33,40.4,40.3,40.3,899200.0,34.2264,34.2858,34.2009,34.2009,899200.0
2014-07-11 09:30:00,40.49,40.49,40.31,40.39,1284200.0,34.3622,34.3622,34.2094,34.2773,1284200.0
2014-07-11 10:00:00,40.39,40.4,40.18,40.29,1084100.0,34.2773,34.2858,34.0991,34.1925,1084100.0
2014-07-11 10:30:00,40.3,40.34,40.23,40.24,598900.0,34.2009,34.2349,34.1415,34.15,598900.0
2014-07-11 11:00:00,40.25,40.28,40.18,40.21,681300.0,34.1585,34.184,34.0991,34.1246,681300.0
2014-07-11 11:30:00,40.21,40.23,40.08,40.1,758300.0,34.1246,34.1415,34.0142,34.0312,758300.0
2014-07-11 12:00:00,40.09,40.11,40.01,40.01,745300.0,34.0227,34.0397,33.9548,33.9548,745300.0
2014-07-11 12:30:00,40.02,40.05,39.98,40.0,593800.0,33.9633,33.9888,33.9294,33.9463,593800.0
2014-07-11 13:00:00,40.0,40.1,39.98,40.09,1056900.0,33.9463,34.0312,33.9294,34.0227,1056900.0
2014-07-11 13:30:00,40.09,40.15,40.09,40.11,544400.0,34.0227,34.0736,34.0227,34.0397,544400.0
2014-07-11 14:00:00,40.12,40.19,40.11,40.19,531300.0,34.0482,34.1076,34.0397,34.1076,531300.0
2014-07-11 14:30:00,40.19,40.21,40.14,40.17,513900.0,34.1076,34.1246,34.0652,34.0906,513900.0
2014-07-11 15:00:00,40.18,40.21,40.12,40.15,931100.0,34.0991,34.1246,34.0482,34.0736,931100.0
2014-07-11 15:30:00,40.14,40.17,40.11,40.12,1447900.0,34.0652,34.0906,34.0397,34.0482,1447900.0
2014-07-14 09:30:00,40.43,40.68,40.26,40.55,1320200.0,34.3113,34.5234,34.167,34.4131,1320200.0
2014-07-14 10:00:00,40.54,40.56,40.45,40.48,1137100.0,34.4046,34.4216,34.3282,34.3537,1137100.0
2014-07-14 10:30:00,40.48,40.53,40.42,40.42,1060200.0,34.3537,34.3961,34.3028,34.3028,1060200.0
2014-07-14 11:00:00,40.42,40.53,40.42,40.46,1096900.0,34.3028,34.3961,34.3028,34.3367,1096900.0
2014-07-14 11:30:00,40.45,40.5,40.42,40.45,710000.0,34.3282,34.3707,34.3028,34.3282,710000.0
2014-07-14 12:00:00,40.45,40.51,40.44,40.48,686200.0,34.3282,34.3792,34.3198,34.3537,686200.0
2014-07-14 12:30:00,40.48,40.49,40.43,40.45,674700.0,34.3537,34.3622,34.3113,34.3282,674700.0
2014-07-14 13:00:00,40.45,40.56,40.45,40.56,702500.0,34.3282,34.4216,34.3282,34.4216,702500.0
2014-07-14 13:30:00,40.55,40.57,40.53,40.57,709400.0,34.4131,34.4301,34.3961,34.4301,709400.0
2014-07-14 14:00:00,40.56,40.57,40.53,40.53,546500.0,34.4216,34.4301,34.3961,34.3961,546500.0
2014-07-14 14:30:00,40.53,40.54,40.5,40.51,721200.0,34.3961,34.4046,34.3707,34.3792,721200.0
2014-07-14 15:00:00,40.51,40.52,40.45,40.45,753100.0,34.3792,34.3877,34.3282,34.3282,753100.0
2014-07-14 15:30:00,40.45,40.51,40.45,40.49,1724600.0,34.3282,34.3792,34.3282,34.3622,1724600.0
2014-07-15 09:30:00,40.38,40.81,40.36,40.73,1706900.0,34.2688,34.6338,34.2519,34.5659,1706900.0
2014-07-15 10:00:00,40.73,40.77,40.62,40.77,1080800.0,34.5659,34.5998,34.4725,34.5998,1080800.0
2014-07-15 10:30:00,40.76,40.79,40.58,40.66,719700.0,34.5913,34.6168,34.4386,34.5065,719700.0
2014-07-15 11:00:00,40.66,40.78,40.63,40.73,552100.0,34.5065,34.6083,34.481,34.5659,552100.0
2014-07-15 11:30:00,40.72,40.74,40.53,40.55,609400.0,34.5574,34.5744,34.3961,34.4131,609400.0
2014-07-15 12:00:00,40.55,40.61,40.49,40.59,451900.0,34.4131,34.464,34.3622,34.4471,451900.0
2014-07-15 12:30:00,40.59,40.69,40.57,40.57,334200.0,34.4471,34.5319,34.4301,34.4301,334200.0
2014-07-15 13:00:00,40.57,40.69,40.56,40.63,363100.0,34.4301,34.5319,34.4216,34.481,363100.0
2014-07-15 13:30:00,40.64,40.65,40.58,40.59,363000.0,34.4895,34.498,34.4386,34.4471,363000.0
2014-07-15 14:00:00,40.59,40.69,40.59,40.64,426400.0,34.4471,34.5319,34.4471,34.4895,426400.0
2014-07-15 14:30:00,40.65,40.65,40.6,40.62,377800.0,34.498,34.498,34.4555,34.4725,377800.0
2014-07-15 15:00:00,40.62,40.64,40.53,40.57,700900.0,34.4725,34.4895,34.3961,34.4301,700900.0
2014-07-15 15:30:00,40.57,40.6,40.51,40.55,1779400.0,34.4301,34.4555,34.3792,34.4131,1779400.0
2014-07-16 09:30:00,40.81,40.88,40.64,40.67,1009900.0,34.6338,34.6932,34.4895,34.5149,1009900.0
2014-07-16 10:00:00,40.68,40.7,40.28,40.33,2285600.0,34.5234,34.5404,34.184,34.2264,2285600.0
2014-07-16 10:30:00,40.34,40.36,40.21,40.26,1019400.0,34.2349,34.2519,34.1246,34.167,1019400.0
2014-07-16 11:00:00,40.27,40.37,40.25,40.3,741600.0,34.1755,34.2604,34.1585,34.2009,741600.0
2014-07-16 11:30:00,40.3,40.3,40.19,40.27,642100.0,34.2009,34.2009,34.1076,34.1755,642100.0
2014-07-16 12:00:00,40.27,40.4,40.24,40.35,457900.0,34.1755,34.2858,34.15,34.2434,457900.0
2014-07-16 12:30:00,40.35,40.39,40.31,40.31,558700.0,34.2434,34.2773,34.2094,34.2094,558700.0
2014-07-16 13:00:00,40.32,40.4,40.3,40.35,705900.0,34.2179,34.2858,34.2009,34.2434,705900.0
2014-07-16 13:30:00,40.35,40.36,40.24,40.25,965300.0,34.2434,34.2519,34.15,34.1585,965300.0
2014-07-16 14:00:00,40.25,40.3,40.18,40.2,1090300.0,34.1585,34.2009,34.0991,34.1161,1090300.0
2014-07-16 14:30:00,40.2,40.2,40.13,40.17,868300.0,34.1161,34.1161,34.0567,34.0906,868300.0
2014-07-16 15:00:00,40.17,40.28,40.16,40.28,795100.0,34.0906,34.184,34.0821,34.184,795100.0
2014-07-16 15:30:00,40.28,40.29,40.15,40.26,1909300.0,34.184,34.1925,34.0736,34.167,1909300.0
2014-07-17 09:30:00,40.21,40.66,40.03,40.62,5332300.0,34.1246,34.5065,33.9718,34.4725,5332300.0
2014-07-17 10:00:00,40.62,40.66,40.43,40.63,1231100.0,34.4725,34.5065,34.3113,34.481,1231100.0
2014-07-17 10:30:00,40.64,40.71,40.57,40.67,1577300.0,34.4895,34.5489,34.4301,34.5149,1577300.0
2014-07-17 11:00:00,40.67,40.67,40.39,40.45,1764300.0,34.5149,34.5149,34.2773,34.3282,1764300.0
2014-07-17 11:30:00,40.45,40.56,40.41,40.54,881400.0,34.3282,34.4216,34.2943,34.4046,881400.0
2014-07-17 12:00:00,40.54,40.54,40.46,40.51,777000.0,34.4046,34.4046,34.3367,34.3792,777000.0
2014-07-17 12:30:00,40.51,40.56,40.46,40.5,661700.0,34.3792,34.4216,34.3367,34.3707,661700.0
2014-07-17 13:00:00,40.5,40.69,40.5,40.6,823900.0,34.3707,34.5319,34.3707,34.4555,823900.0
2014-07-17 13:30:00,40.6,40.61,40.36,40.4,1705700.0,34.4555,34.464,34.2519,34.2858,1705700.0
2014-07-17 14:00:00,40.4,40.4,40.18,40.2,1524100.0,34.2858,34.2858,34.0991,34.1161,1524100.0
2014-07-17 14:30:00,40.2,40.21,40.06,40.1,1352300.0,34.1161,34.1246,33.9973,34.0312,1352300.0
2014-07-17 15:00:00,40.09,40.1,39.94,40.01,1679800.0,34.0227,34.0312,33.8954,33.9548,1679800.0
2014-07-17 15:30:00,40.0,40.05,39.86,39.94,2774700.0,33.9463,33.9888,33.8275,33.8954,2774700.0
2014-07-18 09:30:00,39.98,40.13,39.94,40.04,2831400.0,33.9294,34.0567,33.8954,33.9803,2831400.0
2014-07-18 10:00:00,40.05,40.16,40.01,40.07,2813100.0,33.9888,34.0821,33.9548,34.0058,2813100.0
2014-07-18 10:30:00,40.08,40.13,40.03,40.04,1409400.0,34.0142,34.0567,33.9718,33.9803,1409400.0
2014-07-18 11:00:00,40.04,40.08,39.89,39.91,1088400.0,33.9803,34.0142,33.853,33.87,1088400.0
2014-07-18 11:30:00,39.91,40.03,39.89,40.01,750900.0,33.87,33.9718,33.853,33.9548,750900.0
2014-07-18 12:00:00,40.01,40.04,39.98,40.01,477600.0,33.9548,33.9803,33.9294,33.9548,477600.0
2014-07-18 12:30:00,40.01,40.02,39.99,40.02,484300.0,33.9548,33.9633,33.9379,33.9633,484300.0
2014-07-18 13:00:00,40.02,40.03,39.97,39.97,521000.0,33.9633,33.9718,33.9209,33.9209,521000.0
2014-07-18 13:30:00,39.97,40.02,39.97,39.99,617100.0,33.9209,33.9633,33.9209,33.9379,617100.0
2014-07-18 14:00:00,39.98,40.02,39.96,40.01,838300.0,33.9294,33.9633,33.9124,33.9548,838300.0
2014-07-18 14:30:00,40.01,40.05,39.97,40.0,960200.0,33.9548,33.9888,33.9209,33.9463,960200.0
2014-07-18 15:00:00,39.99,40.16,39.98,40.13,1326800.0,33.9379,34.0821,33.9294,34.0567,1326800.0
2014-07-18 15:30:00,40.13,40.14,40.0,40.01,2444600.0,34.0567,34.0652,33.9463,33.9548,2444600.0
2014-07-21 09:30:00,40.03,40.24,39.92,40.12,1772800.0,33.9718,34.15,33.8785,34.0482,1772800.0
2014-07-21 10:00:00,40.11,40.14,40.03,40.04,1509600.0,34.0397,34.0652,33.9718,33.9803,1509600.0
2014-07-21 10:30:00,40.05,40.1,39.98,40.03,1170400.0,33.9888,34.0312,33.9294,33.9718,1170400.0
2014-07-21 11:00:00,40.03,40.07,39.96,40.04,1643300.0,33.9718,34.0058,33.9124,33.9803,1643300.0
2014-07-21 11:30:00,40.03,40.05,39.94,40.03,817200.0,33.9718,33.9888,33.8954,33.9718,817200.0
2014-07-21 12:00:00,40.02,40.06,39.96,40.02,584300.0,33.9633,33.9973,33.9124,33.9633,584300.0
2014-07-21 12:30:00,40.02,40.07,39.99,40.03,735700.0,33.9633,34.0058,33.9379,33.9718,735700.0
2014-07-21 13:00:00,40.03,40.12,40.02,40.12,605900.0,33.9718,34.0482,33.9633,34.0482,605900.0
2014-07-21 13:30:00,40.13,40.14,40.06,40.07,787200.0,34.0567,34.0652,33.9973,34.0058,787200.0
2014-07-21 14:00:00,40.07,40.15,40.06,40.08,694300.0,34.0058,34.0736,33.9973,34.0142,694300.0
2014-07-21 14:30:00,40.07,40.15,40.04,40.14,629800.0,34.0058,34.0736,33.9803,34.0652,629800.0
2014-07-21 15:00:00,40.13,40.15,40.03,40.04,1057600.0,34.0567,34.0736,33.9718,33.9803,1057600.0
2014-07-21 15:30:00,40.04,40.07,40.0,40.03,2324800.0,33.9803,34.0058,33.9463,33.9718,2324800.0
2014-07-22 09:30:00,40.14,40.28,39.96,40.25,1391500.0,34.0652,34.184,33.9124,34.1585,1391500.0
2014-07-22 10:00:00,40.24,40.59,40.24,40.56,1369700.0,34.15,34.4471,34.15,34.4216,1369700.0
2014-07-22 10:30:00,40.57,40.65,40.51,40.65,1342700.0,34.4301,34.498,34.3792,34.498,1342700.0
2014-07-22 11:00:00,40.65,40.7,40.52,40.54,673500.0,34.498,34.5404,34.3877,34.4046,673500.0
2014-07-22 11:30:00,40.55,40.64,40.54,40.59,489300.0,34.4131,34.4895,34.4046,34.4471,489300.0
2014-07-22 12:00:00,40.59,40.61,40.53,40.59,528600.0,34.4471,34.464,34.3961,34.4471,528600.0
2014-07-22 12:30:00,40.6,40.6,40.49,40.5,945900.0,34.4555,34.4555,34.3622,34.3707,945900.0
2014-07-22 13:00:00,40.5,40.61,40.49,40.57,447700.0,34.3707,34.464,34.3622,34.4301,447700.0
2014-07-22 13:30:00,40.57,40.58,40.52,40.53,524500.0,34.4301,34.4386,34.3877,34.3961,524500.0
2014-07-22 14:00:00,40.54,40.59,40.52,40.55,1069900.0,34.4046,34.4471,34.3877,34.4131,1069900.0
2014-07-22 14:30:00,40.55,40.56,40.38,40.44,882900.0,34.4131,34.4216,34.2688,34.3198,882900.0
2014-07-22 15:00:00,40.45,40.52,40.42,40.5,808700.0,34.3282,34.3877,34.3028,34.3707,808700.0
2014-07-22 15:30:00,40.5,40.53,40.42,40.43,1741900.0,34.3707,34.3961,34.3028,34.3113,1741900.0
2014-07-23 09:30:00,40.43,40.65,40.39,40.4,1104600.0,34.3113,34.498,34.2773,34.2858,1104600.0
2014-07-23 10:00:00,40.41,40.41,40.29,40.3,951100.0,34.2943,34.2943,34.1925,34.2009,951100.0
2014-07-23 10:30:00,40.31,40.42,40.3,40.34,696900.0,34.2094,34.3028,34.2009,34.2349,696900.0
2014-07-23 11:00:00,40.34,40.39,40.31,40.35,430200.0,34.2349,34.2773,34.2094,34.2434,430200.0
2014-07-23 11:30:00,40.36,40.44,40.35,40.39,453800.0,34.2519,34.3198,34.2434,34.2773,453800.0
2014-07-23 12:00:00,40.39,40.41,40.3,40.32,375900.0,34.2773,34.2943,34.2009,34.2179,375900.0
2014-07-23 12:30:00,40.32,40.32,40.24,40.28,434500.0,34.2179,34.2179,34.15,34.184,434500.0
2014-07-23 13:00:00,40.27,40.3,40.24,40.25,287100.0,34.1755,34.2009,34.15,34.1585,287100.0
2014-07-23 13:30:00,40.25,40.39,40.24,40.33,422200.0,34.1585,34.2773,34.15,34.2264,422200.0
2014-07-23 14:00:00,40.33,40.37,40.31,40.34,326400.0,34.2264,34.2604,34.2094,34.2349,326400.0
2014-07-23 14:30:00,40.34,40.38,40.32,40.34,455100.0,34.2349,34.2688,34.2179,34.2349,455100.0
2014-07-23 15:00:00,40.34,40.42,40.33,40.4,544000.0,34.2349,34.3028,34.2264,34.2858,544000.0
2014-07-23 15:30:00,40.4,40.4,40.3,40.31,1427300.0,34.2858,34.2858,34.2009,34.2094,1427300.0
2014-07-24 09:30:00,40.35,40.67,40.35,40.53,958200.0,34.2434,34.5149,34.2434,34.3961,958200.0
2014-07-24 10:00:00,40.53,40.54,40.39,40.54,897300.0,34.3961,34.4046,34.2773,34.4046,897300.0
2014-07-24 10:30:00,40.55,40.61,40.5,40.54,499700.0,34.4131,34.464,34.3707,34.4046,499700.0
2014-07-24 11:00:00,40.54,40.64,40.52,40.6,457900.0,34.4046,34.4895,34.3877,34.4555,457900.0
2014-07-24 11:30:00,40.6,40.65,40.57,40.64,688200.0,34.4555,34.498,34.4301,34.4895,688200.0
2014-07-24 12:00:00,40.64,40.65,40.63,40.65,272800.0,34.4895,34.498,34.481,34.498,272800.0
2014-07-24 12:30:00,40.65,40.65,40.64,40.65,237700.0,34.498,34.498,34.4895,34.498,237700.0
2014-07-24 13:00:00,40.65,40.65,40.55,40.59,684500.0,34.498,34.498,34.4131,34.4471,684500.0
2014-07-24 13:30:00,40.59,40.59,40.48,40.48,549100.0,34.4471,34.4471,34.3537,34.3537,549100.0
2014-07-24 14:00:00,40.48,40.52,40.46,40.47,507200.0,34.3537,34.3877,34.3367,34.3452,507200.0
2014-07-24 14:30:00,40.47,40.5,40.4,40.45,614300.0,34.3452,34.3707,34.2858,34.3282,614300.0
2014-07-24 15:00:00,40.44,40.53,40.42,40.5,588000.0,34.3198,34.3961,34.3028,34.3707,588000.0
2014-07-24 15:30:00,40.51,40.55,40.47,40.47,1055800.0,34.3792,34.4131,34.3452,34.3452,1055800.0
2014-07-25 09:30:00,40.27,40.58,40.27,40.46,740400.0,34.1755,34.4386,34.1755,34.3367,740400.0
2014-07-25 10:00:00,40.47,40.64,40.44,40.6,551100.0,34.3452,34.4895,34.3198,34.4555,551100.0
2014-07-25 10:30:00,40.6,40.6,40.45,40.45,433600.0,34.4555,34.4555,34.3282,34.3282,433600.0
2014-07-25 11:00:00,40.45,40.47,40.35,40.42,598500.0,34.3282,34.3452,34.2434,34.3028,598500.0
2014-07-25 11:30:00,40.42,40.47,40.42,40.46,392400.0,34.3028,34.3452,34.3028,34.3367,392400.0
2014-07-25 12:00:00,40.47,40.5,40.46,40.47,245100.0,34.3452,34.3707,34.3367,34.3452,245100.0
2014-07-25 12:30:00,40.47,40.5,40.46,40.48,212400.0,34.3452,34.3707,34.3367,34.3537,212400.0
2014-07-25 13:00:00,40.48,40.49,40.4,40.43,354100.0,34.3537,34.3622,34.2858,34.3113,354100.0
2014-07-25 13:30:00,40.43,40.44,40.32,40.32,332400.0,34.3113,34.3198,34.2179,34.2179,332400.0
2014-07-25 14:00:00,40.32,40.4,40.3,40.35,426400.0,34.2179,34.2858,34.2009,34.2434,426400.0
2014-07-25 14:30:00,40.35,40.36,40.29,40.3,491700.0,34.2434,34.2519,34.1925,34.2009,491700.0
2014-07-25 15:00:00,40.31,40.32,40.27,40.29,648300.0,34.2094,34.2179,34.1755,34.1925,648300.0
2014-07-25 15:30:00,40.29,40.34,40.27,40.31,1027900.0,34.1925,34.2349,34.1755,34.2094,1027900.0
2014-07-28 09:30:00,40.31,40.57,40.3,40.4,918000.0,34.2094,34.4301,34.2009,34.2858,918000.0
2014-07-28 10:00:00,40.4,40.4,40.23,40.34,512900.0,34.2858,34.2858,34.1415,34.2349,512900.0
2014-07-28 10:30:00,40.33,40.44,40.28,40.35,494500.0,34.2264,34.3198,34.184,34.2434,494500.0
2014-07-28 11:00:00,40.36,40.52,40.34,40.52,415500.0,34.2519,34.3877,34.2349,34.3877,415500.0
2014-07-28 11:30:00,40.52,40.55,40.44,40.51,543600.0,34.3877,34.4131,34.3198,34.3792,543600.0
2014-07-28 12:00:00,40.51,40.54,40.49,40.52,318400.0,34.3792,34.4046,34.3622,34.3877,318400.0
2014-07-28 12:30:00,40.52,40.66,40.51,40.64,782700.0,34.3877,34.5065,34.3792,34.4895,782700.0
2014-07-28 13:00:00,40.64,40.72,40.62,40.7,393800.0,34.4895,34.5574,34.4725,34.5404,393800.0
2014-07-28 13:30:00,40.7,40.82,40.67,40.68,589700.0,34.5404,34.6422,34.5149,34.5234,589700.0
2014-07-28 14:00:00,40.68,40.76,40.67,40.73,520700.0,34.5234,34.5913,34.5149,34.5659,520700.0
2014-07-28 14:30:00,40.73,40.73,40.63,40.65,687400.0,34.5659,34.5659,34.481,34.498,687400.0
2014-07-28 15:00:00,40.65,40.65,40.51,40.52,1012600.0,34.498,34.498,34.3792,34.3877,1012600.0
2014-07-28 15:30:00,40.52,40.6,40.51,40.55,1507900.0,34.3877,34.4555,34.3792,34.4131,1507900.0
2014-07-29 09:30:00,40.71,40.75,40.5,40.68,993700.0,34.5489,34.5828,34.3707,34.5234,993700.0
2014-07-29 10:00:00,40.68,40.86,40.68,40.82,688000.0,34.5234,34.6762,34.5234,34.6422,688000.0
2014-07-29 10:30:00,40.83,40.9,40.83,40.86,772600.0,34.6507,34.7101,34.6507,34.6762,772600.0
2014-07-29 11:00:00,40.85,40.87,40.72,40.78,739800.0,34.6677,34.6847,34.5574,34.6083,739800.0
2014-07-29 11:30:00,40.78,40.84,40.69,40.84,525600.0,34.6083,34.6592,34.5319,34.6592,525600.0
2014-07-29 12:00:00,40.84,40.87,40.78,40.87,341200.0,34.6592,34.6847,34.6083,34.6847,341200.0
2014-07-29 12:30:00,40.87,40.92,40.85,40.9,373900.0,34.6847,34.7271,34.6677,34.7101,373900.0
2014-07-29 13:00:00,40.91,40.92,40.81,40.85,349900.0,34.7186,34.7271,34.6338,34.6677,349900.0
2014-07-29 13:30:00,40.86,40.87,40.81,40.84,219900.0,34.6762,34.6847,34.6338,34.6592,219900.0
2014-07-29 14:00:00,40.85,40.85,40.66,40.74,299400.0,34.6677,34.6677,34.5065,34.5744,299400.0
2014-07-29 14:30:00,40.73,40.77,40.68,40.69,336700.0,34.5659,34.5998,34.5234,34.5319,336700.0
2014-07-29 15:00:00,40.68,40.74,40.65,40.69,415600.0,34.5234,34.5744,34.498,34.5319,415600.0
2014-07-29 15:30:00,40.7,40.74,40.63,40.63,1243500.0,34.5404,34.5744,34.481,34.481,1243500.0
2014-07-30 09:30:00,40.71,40.84,40.65,40.68,1121600.0,34.5489,34.6592,34.498,34.5234,1121600.0
2014-07-30 10:00:00,40.69,40.79,40.58,40.78,745100.0,34.5319,34.6168,34.4386,34.6083,745100.0
2014-07-30 10:30:00,40.77,40.85,40.69,40.74,1162000.0,34.5998,34.6677,34.5319,34.5744,1162000.0
2014-07-30 11:00:00,40.74,40.8,40.68,40.79,397600.0,34.5744,34.6253,34.5234,34.6168,397600.0
2014-07-30 11:30:00,40.8,40.83,40.72,40.73,364600.0,34.6253,34.6507,34.5574,34.5659,364600.0
2014-07-30 12:00:00,40.74,40.83,40.68,40.82,395200.0,34.5744,34.6507,34.5234,34.6422,395200.0
2014-07-30 12:30:00,40.82,40.9,40.8,40.89,350100.0,34.6422,34.7101,34.6253,34.7017,350100.0
2014-07-30 13:00:00,40.89,40.89,40.79,40.83,267500.0,34.7017,34.7017,34.6168,34.6507,267500.0
2014-07-30 13:30:00,40.83,40.93,40.82,40.93,383900.0,34.6507,34.7356,34.6422,34.7356,383900.0
2014-07-30 14:00:00,40.92,41.03,40.84,40.97,1335900.0,34.7271,34.8205,34.6592,34.7695,1335900.0
2014-07-30 14:30:00,40.97,41.01,40.91,40.92,572200.0,34.7695,34.8035,34.7186,34.7271,572200.0
2014-07-30 15:00:00,40.92,40.99,40.87,40.97,704600.0,34.7271,34.7865,34.6847,34.7695,704600.0
2014-07-30 15:30:00,40.97,41.01,40.96,40.97,1684400.0,34.7695,34.8035,34.7611,34.7695,1684400.0
2014-07-31 09:30:00,40.65,40.93,40.5,40.87,1178600.0,34.498,34.7356,34.3707,34.6847,1178600.0
2014-07-31 10:00:00,40.88,40.94,40.7,40.75,831100.0,34.6932,34.7441,34.5404,34.5828,831100.0
2014-07-31 10:30:00,40.75,40.75,40.54,40.56,591800.0,34.5828,34.5828,34.4046,34.4216,591800.0
2014-07-31 11:00:00,40.56,40.73,40.56,40.7,731400.0,34.4216,34.5659,34.4216,34.5404,731400.0
2014-07-31 11:30:00,40.68,40.82,40.63,40.71,1243600.0,34.5234,34.6422,34.481,34.5489,1243600.0
2014-07-31 12:00:00,40.71,40.77,40.65,40.69,760600.0,34.5489,34.5998,34.498,34.5319,760600.0
2014-07-31 12:30:00,40.68,40.78,40.68,40.75,407000.0,34.5234,34.6083,34.5234,34.5828,407000.0
2014-07-31 13:00:00,40.75,40.79,40.66,40.7,486600.0,34.5828,34.6168,34.5065,34.5404,486600.0
2014-07-31 13:30:00,40.7,40.77,40.61,40.67,508300.0,34.5404,34.5998,34.464,34.5149,508300.0
2014-07-31 14:00:00,40.66,40.67,40.57,40.66,473600.0,34.5065,34.5149,34.4301,34.5065,473600.0
2014-07-31 14:30:00,40.65,40.66,40.44,40.46,683700.0,34.498,34.5065,34.3198,34.3367,683700.0
2014-07-31 15:00:00,40.45,40.52,40.35,40.4,1009600.0,34.3282,34.3877,34.2434,34.2858,1009600.0
2014-07-31 15:30:00,40.39,40.48,40.38,40.39,2438200.0,34.2773,34.3537,34.2688,34.2773,2438200.0
2014-08-01 09:30:00,40.19,40.49,40.12,40.48,1063700.0,34.1076,34.3622,34.0482,34.3537,1063700.0
2014-08-01 10:00:00,40.49,40.54,40.25,40.36,775000.0,34.3622,34.4046,34.1585,34.2519,775000.0
2014-08-01 10:30:00,40.37,40.39,40.16,40.19,559600.0,34.2604,34.2773,34.0821,34.1076,559600.0
2014-08-01 11:00:00,40.19,40.24,40.1,40.12,834900.0,34.1076,34.15,34.0312,34.0482,834900.0
2014-08-01 11:30:00,40.13,40.16,39.81,39.89,929300.0,34.0567,34.0821,33.7851,33.853,929300.0
2014-08-01 12:00:00,39.89,39.92,39.78,39.8,879600.0,33.853,33.8785,33.7596,33.7766,879600.0
2014-08-01 12:30:00,39.8,39.85,39.7,39.83,569400.0,33.7766,33.819,33.6918,33.8021,569400.0
2014-08-01 13:00:00,39.83,39.85,39.72,39.82,913700.0,33.8021,33.819,33.7087,33.7936,913700.0
2014-08-01 13:30:00,39.82,39.94,39.75,39.87,1047000.0,33.7936,33.8954,33.7342,33.836,1047000.0
2014-08-01 14:00:00,39.87,39.95,39.78,39.8,911700.0,33.836,33.9039,33.7596,33.7766,911700.0
2014-08-01 14:30:00,39.79,39.81,39.66,39.72,1023900.0,33.7681,33.7851,33.6578,33.7087,1023900.0
2014-08-01 15:00:00,39.72,39.77,39.66,39.69,1000100.0,33.7087,33.7512,33.6578,33.6833,1000100.0
2014-08-01 15:30:00,39.69,39.7,39.57,39.6,2601600.0,33.6833,33.6918,33.5814,33.6069,2601600.0
2014-08-04 09:30:00,39.63,39.68,39.53,39.64,1332600.0,33.6323,33.6748,33.5475,33.6408,1332600.0
2014-08-04 10:00:00,39.65,39.86,39.61,39.84,807100.0,33.6493,33.8275,33.6154,33.8106,807100.0
2014-08-04 10:30:00,39.85,39.95,39.81,39.85,709400.0,33.819,33.9039,33.7851,33.819,709400.0
2014-08-04 11:00:00,39.85,40.04,39.81,40.04,506600.0,33.819,33.9803,33.7851,33.9803,506600.0
2014-08-04 11:30:00,40.04,40.04,39.93,40.01,567200.0,33.9803,33.9803,33.8869,33.9548,567200.0
2014-08-04 12:00:00,40.01,40.05,39.99,40.01,573100.0,33.9548,33.9888,33.9379,33.9548,573100.0
2014-08-04 12:30:00,40.01,40.04,39.99,40.04,441200.0,33.9548,33.9803,33.9379,33.9803,441200.0
2014-08-04 13:00:00,40.04,40.04,39.98,40.03,517600.0,33.9803,33.9803,33.9294,33.9718,517600.0
2014-08-04 13:30:00,40.03,40.05,40.0,40.01,586500.0,33.9718,33.9888,33.9463,33.9548,586500.0
2014-08-04 14:00:00,40.01,40.02,39.99,40.0,383300.0,33.9548,33.9633,33.9379,33.9463,383300.0
2014-08-04 14:30:00,40.01,40.17,40.0,40.16,554400.0,33.9548,34.0906,33.9463,34.0821,554400.0
2014-08-04 15:00:00,40.16,40.2,40.15,40.19,742100.0,34.0821,34.1161,34.0736,34.1076,742100.0
2014-08-04 15:30:00,40.19,40.22,40.1,40.11,2619200.0,34.1076,34.1331,34.0312,34.0397,2619200.0
2014-08-05 09:30:00,40.01,40.17,39.95,40.16,826600.0,33.9548,34.0906,33.9039,34.0821,826600.0
2014-08-05 10:00:00,40.16,40.28,40.07,40.28,643000.0,34.0821,34.184,34.0058,34.184,643000.0
2014-08-05 10:30:00,40.28,40.34,40.17,40.19,587600.0,34.184,34.2349,34.0906,34.1076,587600.0
2014-08-05 11:00:00,40.19,40.38,40.12,40.33,647400.0,34.1076,34.2688,34.0482,34.2264,647400.0
2014-08-05 11:30:00,40.34,40.35,40.09,40.15,882900.0,34.2349,34.2434,34.0227,34.0736,882900.0
2014-08-05 12:00:00,40.13,40.21,40.09,40.13,376300.0,34.0567,34.1246,34.0227,34.0567,376300.0
2014-08-05 12:30:00,40.13,40.17,40.04,40.15,305700.0,34.0567,34.0906,33.9803,34.0736,305700.0
2014-08-05 13:00:00,40.16,40.19,40.08,40.19,188700.0,34.0821,34.1076,34.0142,34.1076,188700.0
2014-08-05 13:30:00,40.19,40.19,39.86,39.94,755000.0,34.1076,34.1076,33.8275,33.8954,755000.0
2014-08-05 14:00:00,39.94,39.96,39.81,39.95,417800.0,33.8954,33.9124,33.7851,33.9039,417800.0
2014-08-05 14:30:00,39.95,40.03,39.94,39.97,496000.0,33.9039,33.9718,33.8954,33.9209,496000.0
2014-08-05 15:00:00,39.96,39.97,39.85,39.9,537400.0,33.9124,33.9209,33.819,33.8615,537400.0
2014-08-05 15:30:00,39.91,40.05,39.91,39.95,1059000.0,33.87,33.9888,33.87,33.9039,1059000.0
2014-08-06 09:30:00,39.85,40.05,39.78,39.95,1147100.0,33.819,33.9888,33.7596,33.9039,1147100.0
2014-08-06 10:00:00,39.95,40.13,39.94,40.12,744800.0,33.9039,34.0567,33.8954,34.0482,744800.0
2014-08-06 10:30:00,40.13,40.2,40.0,40.2,527400.0,34.0567,34.1161,33.9463,34.1161,527400.0
2014-08-06 11:00:00,40.2,40.23,40.11,40.16,416400.0,34.1161,34.1415,34.0397,34.0821,416400.0
2014-08-06 11:30:00,40.16,40.3,40.15,40.3,444000.0,34.0821,34.2009,34.0736,34.2009,444000.0
2014-08-06 12:00:00,40.31,40.35,40.17,40.21,598900.0,34.2094,34.2434,34.0906,34.1246,598900.0
2014-08-06 12:30:00,40.21,40.32,40.21,40.22,300600.0,34.1246,34.2179,34.1246,34.1331,300600.0
2014-08-06 13:00:00,40.23,40.25,40.18,40.2,434200.0,34.1415,34.1585,34.0991,34.1161,434200.0
2014-08-06 13:30:00,40.2,40.24,40.18,40.22,512200.0,34.1161,34.15,34.0991,34.1331,512200.0
2014-08-06 14:00:00,40.22,40.29,40.2,40.25,404400.0,34.1331,34.1925,34.1161,34.1585,404400.0
2014-08-06 14:30:00,40.25,40.29,40.19,40.2,532600.0,34.1585,34.1925,34.1076,34.1161,532600.0
2014-08-06 15:00:00,40.21,40.25,40.18,40.21,398600.0,34.1246,34.1585,34.0991,34.1246,398600.0
2014-08-06 15:30:00,40.2,40.22,40.15,40.15,726700.0,34.1161,34.1331,34.0736,34.0736,726700.0
2014-08-07 09:30:00,40.3,40.43,40.08,40.21,978900.0,34.2009,34.3113,34.0142,34.1246,978900.0
2014-08-07 10:00:00,40.2,40.22,40.11,40.17,664800.0,34.1161,34.1331,34.0397,34.0906,664800.0
2014-08-07 10:30:00,40.17,40.18,39.94,40.04,498300.0,34.0906,34.0991,33.8954,33.9803,498300.0
2014-08-07 11:00:00,40.03,40.04,39.85,39.94,630100.0,33.9718,33.9803,33.819,33.8954,630100.0
2014-08-07 11:30:00,39.94,39.98,39.77,39.85,464300.0,33.8954,33.9294,33.7512,33.819,464300.0
2014-08-07 12:00:00,39.84,39.92,39.81,39.88,360800.0,33.8106,33.8785,33.7851,33.8445,360800.0
2014-08-07 12:30:00,39.87,39.88,39.72,39.84,409800.0,33.836,33.8445,33.7087,33.8106,409800.0
2014-08-07 13:00:00,39.84,39.9,39.8,39.84,261500.0,33.8106,33.8615,33.7766,33.8106,261500.0
2014-08-07 13:30:00,39.84,39.9,39.82,39.85,383800.0,33.8106,33.8615,33.7936,33.819,383800.0
2014-08-07 14:00:00,39.86,39.86,39.75,39.8,452300.0,33.8275,33.8275,33.7342,33.7766,452300.0
2014-08-07 14:30:00,39.8,39.82,39.72,39.73,449100.0,33.7766,33.7936,33.7087,33.7172,449100.0
2014-08-07 15:00:00,39.73,39.78,39.59,39.65,756000.0,33.7172,33.7596,33.5984,33.6493,756000.0
2014-08-07 15:30:00,39.65,39.73,39.61,39.67,1486400.0,33.6493,33.7172,33.6154,33.6663,1486400.0
2014-08-08 09:30:00,39.73,39.83,39.64,39.68,685300.0,33.7172,33.8021,33.6408,33.6748,685300.0
2014-08-08 10:00:00,39.69,39.8,39.56,39.64,627400.0,33.6833,33.7766,33.5729,33.6408,627400.0
2014-08-08 10:30:00,39.65,39.75,39.59,39.71,554200.0,33.6493,33.7342,33.5984,33.7002,554200.0
2014-08-08 11:00:00,39.7,39.75,39.66,39.72,538100.0,33.6918,33.7342,33.6578,33.7087,538100.0
2014-08-08 11:30:00,39.73,39.74,39.67,39.68,340800.0,33.7172,33.7257,33.6663,33.6748,340800.0
2014-08-08 12:00:00,39.68,39.68,39.58,39.6,380700.0,33.6748,33.6748,33.5899,33.6069,380700.0
2014-08-08 12:30:00,39.6,39.68,39.58,39.65,259100.0,33.6069,33.6748,33.5899,33.6493,259100.0
2014-08-08 13:00:00,39.66,39.85,39.63,39.84,547800.0,33.6578,33.819,33.6323,33.8106,547800.0
2014-08-08 13:30:00,39.84,39.86,39.77,39.8,659700.0,33.8106,33.8275,33.7512,33.7766,659700.0
2014-08-08 14:00:00,39.8,39.83,39.77,39.83,525700.0,33.7766,33.8021,33.7512,33.8021,525700.0
2014-08-08 14:30:00,39.83,39.84,39.76,39.77,428700.0,33.8021,33.8106,33.7427,33.7512,428700.0
2014-08-08 15:00:00,39.76,39.84,39.7,39.83,659300.0,33.7427,33.8106,33.6918,33.8021,659300.0
2014-08-08 15:30:00,39.84,39.97,39.82,39.94,1249600.0,33.8106,33.9209,33.7936,33.8954,1249600.0
2014-08-11 09:30:00,39.99,40.14,39.91,40.09,976800.0,33.9379,34.0652,33.87,34.0227,976800.0
2014-08-11 10:00:00,40.1,40.12,40.02,40.07,1284000.0,34.0312,34.0482,33.9633,34.0058,1284000.0
2014-08-11 10:30:00,40.07,40.08,39.96,40.0,693400.0,34.0058,34.0142,33.9124,33.9463,693400.0
2014-08-11 11:00:00,40.0,40.01,39.95,39.98,969200.0,33.9463,33.9548,33.9039,33.9294,969200.0
2014-08-11 11:30:00,39.98,40.01,39.96,39.98,432200.0,33.9294,33.9548,33.9124,33.9294,432200.0
2014-08-11 12:00:00,39.98,40.01,39.87,39.9,491000.0,33.9294,33.9548,33.836,33.8615,491000.0
2014-08-11 12:30:00,39.9,39.91,39.84,39.84,526100.0,33.8615,33.87,33.8106,33.8106,526100.0
2014-08-11 13:00:00,39.85,39.9,39.83,39.87,343400.0,33.819,33.8615,33.8021,33.836,343400.0
2014-08-11 13:30:00,39.88,39.94,39.83,39.85,454000.0,33.8445,33.8954,33.8021,33.819,454000.0
2014-08-11 14:00:00,39.85,39.92,39.8,39.9,366600.0,33.819,33.8785,33.7766,33.8615,366600.0
2014-08-11 14:30:00,39.89,39.94,39.88,39.9,407400.0,33.853,33.8954,33.8445,33.8615,407400.0
2014-08-11 15:00:00,39.91,39.95,39.9,39.9,453300.0,33.87,33.9039,33.8615,33.8615,453300.0
2014-08-11 15:30:00,39.9,39.93,39.87,39.91,1499300.0,33.8615,33.8869,33.836,33.87,1499300.0
2014-08-12 09:30:00,39.74,40.04,39.73,39.98,758200.0,33.7257,33.9803,33.7172,33.9294,758200.0
2014-08-12 10:00:00,39.98,40.03,39.89,39.98,672600.0,33.9294,33.9718,33.853,33.9294,672600.0
2014-08-12 10:30:00,39.98,40.0,39.87,39.88,360000.0,33.9294,33.9463,33.836,33.8445,360000.0
2014-08-12 11:00:00,39.88,39.92,39.78,39.92,350200.0,33.8445,33.8785,33.7596,33.8785,350200.0
2014-08-12 11:30:00,39.92,39.95,39.81,39.85,342200.0,33.8785,33.9039,33.7851,33.819,342200.0
2014-08-12 12:00:00,39.85,39.88,39.79,39.87,298900.0,33.819,33.8445,33.7681,33.836,298900.0
2014-08-12 12:30:00,39.87,39.96,39.87,39.91,243000.0,33.836,33.9124,33.836,33.87,243000.0
2014-08-12 13:00:00,39.92,39.97,39.91,39.97,270400.0,33.8785,33.9209,33.87,33.9209,270400.0
2014-08-12 13:30:00,39.97,39.99,39.91,39.97,242400.0,33.9209,33.9379,33.87,33.9209,242400.0
2014-08-12 14:00:00,39.98,39.98,39.82,39.84,400900.0,33.9294,33.9294,33.7936,33.8106,400900.0
2014-08-12 14:30:00,39.84,39.9,39.8,39.85,323600.0,33.8106,33.8615,33.7766,33.819,323600.0
2014-08-12 15:00:00,39.86,39.91,39.85,39.87,432600.0,33.8275,33.87,33.819,33.836,432600.0
2014-08-12 15:30:00,39.87,39.95,39.84,39.91,957400.0,33.836,33.9039,33.8106,33.87,957400.0
2014-08-13 09:30:00,40.12,40.3,40.02,40.17,1288000.0,34.0482,34.2009,33.9633,34.0906,1288000.0
2014-08-13 10:00:00,40.17,40.17,40.03,40.1,778200.0,34.0906,34.0906,33.9718,34.0312,778200.0
2014-08-13 10:30:00,40.11,40.15,40.05,40.13,596300.0,34.0397,34.0736,33.9888,34.0567,596300.0
2014-08-13 11:00:00,40.13,40.27,40.11,40.25,540500.0,34.0567,34.1755,34.0397,34.1585,540500.0
2014-08-13 11:30:00,40.25,40.26,40.15,40.2,583000.0,34.1585,34.167,34.0736,34.1161,583000.0
2014-08-13 12:00:00,40.2,40.22,40.13,40.22,544200.0,34.1161,34.1331,34.0567,34.1331,544200.0
2014-08-13 12:30:00,40.22,40.24,40.17,40.19,329700.0,34.1331,34.15,34.0906,34.1076,329700.0
2014-08-13 13:00:00,40.18,40.23,40.15,40.21,557200.0,34.0991,34.1415,34.0736,34.1246,557200.0
2014-08-13 13:30:00,40.22,40.26,40.2,40.25,724100.0,34.1331,34.167,34.1161,34.1585,724100.0
2014-08-13 14:00:00,40.25,40.26,40.07,40.1,902700.0,34.1585,34.167,34.0058,34.0312,902700.0
2014-08-13 14:30:00,40.11,40.24,40.1,40.21,549400.0,34.0397,34.15,34.0312,34.1246,549400.0
2014-08-13 15:00:00,40.2,40.24,40.16,40.24,481700.0,34.1161,34.15,34.0821,34.15,481700.0
2014-08-13 15:30:00,40.24,40.26,40.21,40.23,1596700.0,34.15,34.167,34.1246,34.1415,1596700.0
2014-08-14 09:30:00,40.29,40.4,40.0,40.21,1070400.0,34.1925,34.2858,33.9463,34.1246,1070400.0
2014-08-14 10:00:00,40.21,40.23,40.11,40.18,673500.0,34.1246,34.1415,34.0397,34.0991,673500.0
2014-08-14 10:30:00,40.19,40.22,40.06,40.07,464200.0,34.1076,34.1331,33.9973,34.0058,464200.0
2014-08-14 11:00:00,40.07,40.08,39.98,40.06,632300.0,34.0058,34.0142,33.9294,33.9973,632300.0
2014-08-14 11:30:00,40.06,40.19,40.01,40.18,384700.0,33.9973,34.1076,33.9548,34.0991,384700.0
2014-08-14 12:00:00,40.17,40.18,40.09,40.11,287700.0,34.0906,34.0991,34.0227,34.0397,287700.0
2014-08-14 12:30:00,40.1,40.19,40.09,40.14,252600.0,34.0312,34.1076,34.0227,34.0652,252600.0
2014-08-14 13:00:00,40.15,40.27,40.14,40.23,358800.0,34.0736,34.1755,34.0652,34.1415,358800.0
2014-08-14 13:30:00,40.23,40.25,40.2,40.23,304200.0,34.1415,34.1585,34.1161,34.1415,304200.0
2014-08-14 14:00:00,40.23,40.26,40.17,40.2,810200.0,34.1415,34.167,34.0906,34.1161,810200.0
2014-08-14 14:30:00,40.21,40.25,40.19,40.25,909900.0,34.1246,34.1585,34.1076,34.1585,909900.0
2014-08-14 15:00:00,40.25,40.25,40.2,40.25,780800.0,34.1585,34.1585,34.1161,34.1585,780800.0
2014-08-14 15:30:00,40.25,40.28,40.2,40.23,1814700.0,34.1585,34.184,34.1161,34.1415,1814700.0
2014-08-15 09:30:00,40.24,40.47,40.13,40.46,2117900.0,34.15,34.3452,34.0567,34.3367,2117900.0
2014-08-15 10:00:00,40.46,40.55,40.44,40.54,1056600.0,34.3367,34.4131,34.3198,34.4046,1056600.0
2014-08-15 10:30:00,40.55,40.59,40.16,40.31,1334400.0,34.4131,34.4471,34.0821,34.2094,1334400.0
2014-08-15 11:00:00,40.31,40.38,40.15,40.17,840100.0,34.2094,34.2688,34.0736,34.0906,840100.0
2014-08-15 11:30:00,40.16,40.27,39.98,40.05,592600.0,34.0821,34.1755,33.9294,33.9888,592600.0
2014-08-15 12:00:00,40.05,40.16,39.99,40.15,525300.0,33.9888,34.0821,33.9379,34.0736,525300.0
2014-08-15 12:30:00,40.15,40.25,40.08,40.23,439800.0,34.0736,34.1585,34.0142,34.1415,439800.0
2014-08-15 13:00:00,40.23,40.28,40.16,40.27,436400.0,34.1415,34.184,34.0821,34.1755,436400.0
2014-08-15 13:30:00,40.28,40.29,40.16,40.22,390500.0,34.184,34.1925,34.0821,34.1331,390500.0
2014-08-15 14:00:00,40.21,40.35,40.18,40.33,442200.0,34.1246,34.2434,34.0991,34.2264,442200.0
2014-08-15 14:30:00,40.33,40.4,40.29,40.3,890500.0,34.2264,34.2858,34.1925,34.2009,890500.0
2014-08-15 15:00:00,40.3,40.31,40.19,40.23,777800.0,34.2009,34.2094,34.1076,34.1415,777800.0
2014-08-15 15:30:00,40.23,40.32,40.21,40.29,1699600.0,34.1415,34.2179,34.1246,34.1925,1699600.0
2014-08-18 09:30:00,40.45,40.74,40.4,40.72,660100.0,34.3282,34.5744,34.2858,34.5574,660100.0
2014-08-18 10:00:00,40.72,40.77,40.59,40.6,561800.0,34.5574,34.5998,34.4471,34.4555,561800.0
2014-08-18 10:30:00,40.61,40.63,40.55,40.62,486800.0,34.464,34.481,34.4131,34.4725,486800.0
2014-08-18 11:00:00,40.62,40.65,40.58,40.61,411800.0,34.4725,34.498,34.4386,34.464,411800.0
2014-08-18 11:30:00,40.62,40.7,40.62,40.66,427100.0,34.4725,34.5404,34.4725,34.5065,427100.0
2014-08-18 12:00:00,40.66,40.7,40.64,40.65,312100.0,34.5065,34.5404,34.4895,34.498,312100.0
2014-08-18 12:30:00,40.66,40.68,40.63,40.66,263800.0,34.5065,34.5234,34.481,34.5065,263800.0
2014-08-18 13:00:00,40.66,40.68,40.61,40.64,284500.0,34.5065,34.5234,34.464,34.4895,284500.0
2014-08-18 13:30:00,40.63,40.67,40.63,40.64,300800.0,34.481,34.5149,34.481,34.4895,300800.0
2014-08-18 14:00:00,40.64,40.67,40.63,40.64,289500.0,34.4895,34.5149,34.481,34.4895,289500.0
2014-08-18 14:30:00,40.64,40.66,40.6,40.6,428200.0,34.4895,34.5065,34.4555,34.4555,428200.0
2014-08-18 15:00:00,40.6,40.64,40.6,40.61,471400.0,34.4555,34.4895,34.4555,34.464,471400.0
2014-08-18 15:30:00,40.61,40.65,40.6,40.62,1386700.0,34.464,34.498,34.4555,34.4725,1386700.0
2014-08-19 09:30:00,40.72,40.87,40.64,40.86,797500.0,34.5574,34.6847,34.4895,34.6762,797500.0
2014-08-19 10:00:00,40.86,40.95,40.8,40.92,572100.0,34.6762,34.7526,34.6253,34.7271,572100.0
2014-08-19 10:30:00,40.92,41.13,40.89,41.11,2267200.0,34.7271,34.9053,34.7017,34.8884,2267200.0
2014-08-19 11:00:00,41.12,41.19,41.09,41.16,1054000.0,34.8968,34.9563,34.8714,34.9308,1054000.0
2014-08-19 11:30:00,41.17,41.22,41.09,41.21,901900.0,34.9393,34.9817,34.8714,34.9732,901900.0
2014-08-19 12:00:00,41.21,41.37,41.2,41.29,1258400.0,34.9732,35.109,34.9647,35.0411,1258400.0
2014-08-19 12:30:00,41.29,41.35,41.25,41.34,425600.0,35.0411,35.092,35.0072,35.0836,425600.0
2014-08-19 13:00:00,41.34,41.37,41.32,41.32,341200.0,35.0836,35.109,35.0666,35.0666,341200.0
2014-08-19 13:30:00,41.32,41.34,41.3,41.32,366700.0,35.0666,35.0836,35.0496,35.0666,366700.0
2014-08-19 14:00:00,41.33,41.54,41.32,41.5,1157900.0,35.0751,35.2533,35.0666,35.2193,1157900.0
2014-08-19 14:30:00,41.5,41.52,41.45,41.48,692400.0,35.2193,35.2363,35.1769,35.2024,692400.0
2014-08-19 15:00:00,41.49,41.58,41.48,41.51,954700.0,35.2108,35.2872,35.2024,35.2278,954700.0
2014-08-19 15:30:00,41.52,41.54,41.41,41.41,1911200.0,35.2363,35.2533,35.143,35.143,1911200.0
2014-08-20 09:30:00,41.58,41.58,41.31,41.45,1004600.0,35.2872,35.2872,35.0581,35.1769,1004600.0
2014-08-20 10:00:00,41.45,41.52,41.41,41.46,1092400.0,35.1769,35.2363,35.143,35.1854,1092400.0
2014-08-20 10:30:00,41.46,41.48,41.38,41.38,452500.0,35.1854,35.2024,35.1175,35.1175,452500.0
2014-08-20 11:00:00,41.38,41.39,41.31,41.32,322900.0,35.1175,35.126,35.0581,35.0666,322900.0
2014-08-20 11:30:00,41.33,41.36,41.22,41.26,391900.0,35.0751,35.1005,34.9817,35.0157,391900.0
2014-08-20 12:00:00,41.25,41.26,41.19,41.19,455900.0,35.0072,35.0157,34.9563,34.9563,455900.0
2014-08-20 12:30:00,41.2,41.25,41.19,41.22,336900.0,34.9647,35.0072,34.9563,34.9817,336900.0
2014-08-20 13:00:00,41.22,41.24,41.2,41.2,281300.0,34.9817,34.9987,34.9647,34.9647,281300.0
2014-08-20 13:30:00,41.21,41.22,41.18,41.2,370600.0,34.9732,34.9817,34.9478,34.9647,370600.0
2014-08-20 14:00:00,41.2,41.2,41.09,41.18,819200.0,34.9647,34.9647,34.8714,34.9478,819200.0
2014-08-20 14:30:00,41.17,41.26,41.16,41.25,453800.0,34.9393,35.0157,34.9308,35.0072,453800.0
2014-08-20 15:00:00,41.25,41.26,41.19,41.25,964100.0,35.0072,35.0157,34.9563,35.0072,964100.0
2014-08-20 15:30:00,41.25,41.3,41.23,41.26,1502500.0,35.0072,35.0496,34.9902,35.0157,1502500.0
2014-08-21 09:30:00,41.16,41.55,41.16,41.55,1013600.0,34.9308,35.2618,34.9308,35.2618,1013600.0
2014-08-21 10:00:00,41.55,41.57,41.37,41.47,665200.0,35.2618,35.2787,35.109,35.1939,665200.0
2014-08-21 10:30:00,41.47,41.63,41.47,41.62,489100.0,35.1939,35.3297,35.1939,35.3212,489100.0
2014-08-21 11:00:00,41.63,41.66,41.6,41.65,465100.0,35.3297,35.3551,35.3042,35.3466,465100.0
2014-08-21 11:30:00,41.65,41.71,41.63,41.7,491500.0,35.3466,35.3976,35.3297,35.3891,491500.0
2014-08-21 12:00:00,41.69,41.75,41.65,41.7,1052700.0,35.3806,35.4315,35.3466,35.3891,1052700.0
2014-08-21 12:30:00,41.7,41.71,41.61,41.65,347300.0,35.3891,35.3976,35.3127,35.3466,347300.0
2014-08-21 13:00:00,41.64,41.68,41.62,41.65,366800.0,35.3381,35.3721,35.3212,35.3466,366800.0
2014-08-21 13:30:00,41.65,41.7,41.64,41.69,324600.0,35.3466,35.3891,35.3381,35.3806,324600.0
2014-08-21 14:00:00,41.68,41.81,41.66,41.71,946600.0,35.3721,35.4824,35.3551,35.3976,946600.0
2014-08-21 14:30:00,41.71,41.74,41.68,41.71,378100.0,35.3976,35.423,35.3721,35.3976,378100.0
2014-08-21 15:00:00,41.72,41.73,41.69,41.69,528700.0,35.406,35.4145,35.3806,35.3806,528700.0
2014-08-21 15:30:00,41.69,41.7,41.57,41.59,1293800.0,35.3806,35.3891,35.2787,35.2957,1293800.0
2014-08-22 09:30:00,41.34,41.57,41.27,41.57,1006300.0,35.0836,35.2787,35.0241,35.2787,1006300.0
2014-08-22 10:00:00,41.57,41.71,41.49,41.66,861800.0,35.2787,35.3976,35.2108,35.3551,861800.0
2014-08-22 10:30:00,41.66,41.72,41.49,41.56,581900.0,35.3551,35.406,35.2108,35.2703,581900.0
2014-08-22 11:00:00,41.56,41.71,41.51,41.7,377300.0,35.2703,35.3976,35.2278,35.3891,377300.0
2014-08-22 11:30:00,41.7,41.71,41.57,41.58,394000.0,35.3891,35.3976,35.2787,35.2872,394000.0
2014-08-22 12:00:00,41.57,41.73,41.57,41.71,389500.0,35.2787,35.4145,35.2787,35.3976,389500.0
2014-08-22 12:30:00,41.71,41.72,41.67,41.67,259100.0,35.3976,35.406,35.3636,35.3636,259100.0
2014-08-22 13:00:00,41.68,41.75,41.67,41.73,432600.0,35.3721,35.4315,35.3636,35.4145,432600.0
2014-08-22 13:30:00,41.73,41.75,41.73,41.73,300800.0,35.4145,35.4315,35.4145,35.4145,300800.0
2014-08-22 14:00:00,41.73,41.74,41.66,41.71,439900.0,35.4145,35.423,35.3551,35.3976,439900.0
2014-08-22 14:30:00,41.71,41.74,41.64,41.74,451100.0,35.3976,35.423,35.3381,35.423,451100.0
2014-08-22 15:00:00,41.73,41.8,41.73,41.75,1020500.0,35.4145,35.4739,35.4145,35.4315,1020500.0
2014-08-22 15:30:00,41.75,41.76,41.62,41.64,1167800.0,35.4315,35.44,35.3212,35.3381,1167800.0
2014-08-25 09:30:00,41.74,41.97,41.74,41.91,975000.0,35.423,35.6182,35.423,35.5673,975000.0
2014-08-25 10:00:00,41.92,41.95,41.87,41.92,453600.0,35.5758,35.6012,35.5333,35.5758,453600.0
2014-08-25 10:30:00,41.92,42.0,41.87,41.98,610700.0,35.5758,35.6437,35.5333,35.6267,610700.0
2014-08-25 11:00:00,41.98,42.04,41.97,41.99,1273600.0,35.6267,35.6776,35.6182,35.6352,1273600.0
2014-08-25 11:30:00,41.99,42.02,41.87,41.92,587700.0,35.6352,35.6606,35.5333,35.5758,587700.0
2014-08-25 12:00:00,41.92,41.93,41.75,41.76,562300.0,35.5758,35.5843,35.4315,35.44,562300.0
2014-08-25 12:30:00,41.77,41.79,41.68,41.71,282900.0,35.4485,35.4654,35.3721,35.3976,282900.0
2014-08-25 13:00:00,41.71,41.76,41.64,41.74,338600.0,35.3976,35.44,35.3381,35.423,338600.0
2014-08-25 13:30:00,41.75,41.77,41.73,41.75,253300.0,35.4315,35.4485,35.4145,35.4315,253300.0
2014-08-25 14:00:00,41.75,41.81,41.72,41.74,480900.0,35.4315,35.4824,35.406,35.423,480900.0
2014-08-25 14:30:00,41.74,41.81,41.74,41.78,328900.0,35.423,35.4824,35.423,35.457,328900.0
2014-08-25 15:00:00,41.78,41.8,41.73,41.76,395400.0,35.457,35.4739,35.4145,35.44,395400.0
2014-08-25 15:30:00,41.77,41.78,41.72,41.76,1025900.0,35.4485,35.457,35.406,35.44,1025900.0
2014-08-26 09:30:00,41.85,41.96,41.81,41.91,604600.0,35.5164,35.6097,35.4824,35.5673,604600.0
2014-08-26 10:00:00,41.91,41.98,41.84,41.98,480500.0,35.5673,35.6267,35.5079,35.6267,480500.0
2014-08-26 10:30:00,41.98,42.0,41.95,41.99,467300.0,35.6267,35.6437,35.6012,35.6352,467300.0
2014-08-26 11:00:00,41.99,41.99,41.91,41.94,331600.0,35.6352,35.6352,35.5673,35.5927,331600.0
2014-08-26 11:30:00,41.95,41.95,41.81,41.82,613000.0,35.6012,35.6012,35.4824,35.4909,613000.0
2014-08-26 12:00:00,41.82,41.87,41.78,41.85,423800.0,35.4909,35.5333,35.457,35.5164,423800.0
2014-08-26 12:30:00,41.84,41.91,41.83,41.89,419400.0,35.5079,35.5673,35.4994,35.5503,419400.0
2014-08-26 13:00:00,41.89,41.9,41.84,41.87,227900.0,35.5503,35.5588,35.5079,35.5333,227900.0
2014-08-26 13:30:00,41.87,41.9,41.84,41.85,240600.0,35.5333,35.5588,35.5079,35.5164,240600.0
2014-08-26 14:00:00,41.85,41.89,41.85,41.85,255500.0,35.5164,35.5503,35.5164,35.5164,255500.0
2014-08-26 14:30:00,41.85,41.91,41.84,41.91,286600.0,35.5164,35.5673,35.5079,35.5673,286600.0
2014-08-26 15:00:00,41.91,41.91,41.87,41.89,498300.0,35.5673,35.5673,35.5333,35.5503,498300.0
2014-08-26 15:30:00,41.89,41.89,41.85,41.86,1254000.0,35.5503,35.5503,35.5164,35.5249,1254000.0
2014-08-27 09:30:00,41.75,41.8,41.6,41.61,833800.0,35.4315,35.4739,35.3042,35.3127,833800.0
2014-08-27 10:00:00,41.61,41.62,41.47,41.58,803000.0,35.3127,35.3212,35.1939,35.2872,803000.0
2014-08-27 10:30:00,41.57,41.59,41.47,41.5,601000.0,35.2787,35.2957,35.1939,35.2193,601000.0
2014-08-27 11:00:00,41.51,41.53,41.5,41.53,357300.0,35.2278,35.2448,35.2193,35.2448,357300.0
2014-08-27 11:30:00,41.52,41.54,41.49,41.53,409800.0,35.2363,35.2533,35.2108,35.2448,409800.0
2014-08-27 12:00:00,41.53,41.57,41.51,41.55,337100.0,35.2448,35.2787,35.2278,35.2618,337100.0
2014-08-27 12:30:00,41.55,41.55,41.42,41.52,705900.0,35.2618,35.2618,35.1514,35.2363,705900.0
2014-08-27 13:00:00,41.52,41.56,41.52,41.56,140000.0,35.2363,35.2703,35.2363,35.2703,140000.0
2014-08-27 13:30:00,41.55,41.6,41.55,41.58,188100.0,35.2618,35.3042,35.2618,35.2872,188100.0
2014-08-27 14:00:00,41.59,41.68,41.59,41.66,262500.0,35.2957,35.3721,35.2957,35.3551,262500.0
2014-08-27 14:30:00,41.66,41.67,41.56,41.57,451500.0,35.3551,35.3636,35.2703,35.2787,451500.0
2014-08-27 15:00:00,41.58,41.63,41.56,41.63,373100.0,35.2872,35.3297,35.2703,35.3297,373100.0
2014-08-27 15:30:00,41.63,41.66,41.61,41.63,1396800.0,35.3297,35.3551,35.3127,35.3297,1396800.0
2014-08-28 09:30:00,41.67,41.67,41.21,41.43,1097600.0,35.3636,35.3636,34.9732,35.1599,1097600.0
2014-08-28 10:00:00,41.44,41.45,41.3,41.34,524300.0,35.1684,35.1769,35.0496,35.0836,524300.0
2014-08-28 10:30:00,41.34,41.42,41.3,41.34,420400.0,35.0836,35.1514,35.0496,35.0836,420400.0
2014-08-28 11:00:00,41.34,41.42,41.32,41.39,272700.0,35.0836,35.1514,35.0666,35.126,272700.0
2014-08-28 11:30:00,41.4,41.44,41.37,41.38,278600.0,35.1345,35.1684,35.109,35.1175,278600.0
2014-08-28 12:00:00,41.37,41.47,41.32,41.43,412300.0,35.109,35.1939,35.0666,35.1599,412300.0
2014-08-28 12:30:00,41.43,41.49,41.42,41.46,210700.0,35.1599,35.2108,35.1514,35.1854,210700.0
2014-08-28 13:00:00,41.46,41.46,41.4,41.4,181000.0,35.1854,35.1854,35.1345,35.1345,181000.0
2014-08-28 13:30:00,41.41,41.44,41.38,41.42,215000.0,35.143,35.1684,35.1175,35.1514,215000.0
2014-08-28 14:00:00,41.42,41.42,41.32,41.38,435700.0,35.1514,35.1514,35.0666,35.1175,435700.0
2014-08-28 14:30:00,41.38,41.4,41.31,41.33,480000.0,35.1175,35.1345,35.0581,35.0751,480000.0
2014-08-28 15:00:00,41.32,41.36,41.28,41.31,1249300.0,35.0666,35.1005,35.0326,35.0581,1249300.0
2014-08-28 15:30:00,41.31,41.32,41.22,41.28,1825400.0,35.0581,35.0666,34.9817,35.0326,1825400.0
2014-08-29 09:30:00,41.24,41.6,41.24,41.5,737800.0,34.9987,35.3042,34.9987,35.2193,737800.0
2014-08-29 10:00:00,41.5,41.52,41.37,41.49,517800.0,35.2193,35.2363,35.109,35.2108,517800.0
2014-08-29 10:30:00,41.48,41.61,41.46,41.56,678400.0,35.2024,35.3127,35.1854,35.2703,678400.0
2014-08-29 11:00:00,41.57,41.63,41.56,41.62,437600.0,35.2787,35.3297,35.2703,35.3212,437600.0
2014-08-29 11:30:00,41.62,41.73,41.61,41.67,449200.0,35.3212,35.4145,35.3127,35.3636,449200.0
2014-08-29 12:00:00,41.68,41.7,41.62,41.63,341900.0,35.3721,35.3891,35.3212,35.3297,341900.0
2014-08-29 12:30:00,41.64,41.64,41.54,41.55,463500.0,35.3381,35.3381,35.2533,35.2618,463500.0
2014-08-29 13:00:00,41.55,41.56,41.46,41.52,327200.0,35.2618,35.2703,35.1854,35.2363,327200.0
2014-08-29 13:30:00,41.52,41.56,41.51,41.55,193300.0,35.2363,35.2703,35.2278,35.2618,193300.0
2014-08-29 14:00:00,41.54,41.59,41.53,41.58,309900.0,35.2533,35.2957,35.2448,35.2872,309900.0
2014-08-29 14:30:00,41.59,41.59,41.48,41.49,377700.0,35.2957,35.2957,35.2024,35.2108,377700.0
2014-08-29 15:00:00,41.49,41.51,41.45,41.46,424700.0,35.2108,35.2278,35.1769,35.1854,424700.0
2014-08-29 15:30:00,41.46,41.55,41.45,41.53,1168300.0,35.1854,35.2618,35.1769,35.2448,1168300.0
2014-09-02 09:30:00,41.6,41.65,41.51,41.54,736700.0,35.3042,35.3466,35.2278,35.2533,736700.0
2014-09-02 10:00:00,41.54,41.58,41.48,41.53,757600.0,35.2533,35.2872,35.2024,35.2448,757600.0
2014-09-02 10:30:00,41.54,41.66,41.46,41.66,402600.0,35.2533,35.3551,35.1854,35.3551,402600.0
2014-09-02 11:00:00,41.67,41.68,41.48,41.52,383700.0,35.3636,35.3721,35.2024,35.2363,383700.0
2014-09-02 11:30:00,41.52,41.59,41.5,41.53,280800.0,35.2363,35.2957,35.2193,35.2448,280800.0
2014-09-02 12:00:00,41.53,41.6,41.52,41.56,256900.0,35.2448,35.3042,35.2363,35.2703,256900.0
2014-09-02 12:30:00,41.56,41.56,41.49,41.49,336300.0,35.2703,35.2703,35.2108,35.2108,336300.0
2014-09-02 13:00:00,41.49,41.54,41.47,41.49,176800.0,35.2108,35.2533,35.1939,35.2108,176800.0
2014-09-02 13:30:00,41.49,41.57,41.48,41.57,392200.0,35.2108,35.2787,35.2024,35.2787,392200.0
2014-09-02 14:00:00,41.57,41.67,41.56,41.64,456800.0,35.2787,35.3636,35.2703,35.3381,456800.0
2014-09-02 14:30:00,41.64,41.65,41.55,41.59,287600.0,35.3381,35.3466,35.2618,35.2957,287600.0
2014-09-02 15:00:00,41.6,41.64,41.55,41.62,467400.0,35.3042,35.3381,35.2618,35.3212,467400.0
2014-09-02 15:30:00,41.62,41.67,41.58,41.65,1648800.0,35.3212,35.3636,35.2872,35.3466,1648800.0
2014-09-03 09:30:00,41.8,41.92,41.62,41.81,682000.0,35.4739,35.5758,35.3212,35.4824,682000.0
2014-09-03 10:00:00,41.81,41.86,41.77,41.81,583500.0,35.4824,35.5249,35.4485,35.4824,583500.0
2014-09-03 10:30:00,41.8,41.95,41.79,41.94,520300.0,35.4739,35.6012,35.4654,35.5927,520300.0
2014-09-03 11:00:00,41.94,41.95,41.84,41.85,745300.0,35.5927,35.6012,35.5079,35.5164,745300.0
2014-09-03 11:30:00,41.85,41.87,41.82,41.83,713800.0,35.5164,35.5333,35.4909,35.4994,713800.0
2014-09-03 12:00:00,41.83,41.87,41.81,41.87,481200.0,35.4994,35.5333,35.4824,35.5333,481200.0
2014-09-03 12:30:00,41.87,41.9,41.85,41.9,343400.0,35.5333,35.5588,35.5164,35.5588,343400.0
2014-09-03 13:00:00,41.9,41.92,41.89,41.9,267100.0,35.5588,35.5758,35.5503,35.5588,267100.0
2014-09-03 13:30:00,41.91,41.92,41.86,41.86,428200.0,35.5673,35.5758,35.5249,35.5249,428200.0
2014-09-03 14:00:00,41.86,41.88,41.83,41.85,470100.0,35.5249,35.5418,35.4994,35.5164,470100.0
2014-09-03 14:30:00,41.85,41.89,41.84,41.86,724300.0,35.5164,35.5503,35.5079,35.5249,724300.0
2014-09-03 15:00:00,41.86,41.89,41.84,41.88,719000.0,35.5249,35.5503,35.5079,35.5418,719000.0
2014-09-03 15:30:00,41.88,41.91,41.87,41.9,1438800.0,35.5418,35.5673,35.5333,35.5588,1438800.0
2014-09-04 09:30:00,41.89,42.09,41.77,41.98,1553200.0,35.5503,35.72,35.4485,35.6267,1553200.0
2014-09-04 10:00:00,41.98,42.05,41.94,42.02,731700.0,35.6267,35.6861,35.5927,35.6606,731700.0
2014-09-04 10:30:00,42.02,42.08,41.98,42.0,576700.0,35.6606,35.7116,35.6267,35.6437,576700.0
2014-09-04 11:00:00,42.0,42.04,41.92,41.94,303500.0,35.6437,35.6776,35.5758,35.5927,303500.0
2014-09-04 11:30:00,41.94,41.97,41.91,41.94,533100.0,35.5927,35.6182,35.5673,35.5927,533100.0
2014-09-04 12:00:00,41.95,41.96,41.89,41.9,393200.0,35.6012,35.6097,35.5503,35.5588,393200.0
2014-09-04 12:30:00,41.9,41.9,41.83,41.83,324000.0,35.5588,35.5588,35.4994,35.4994,324000.0
2014-09-04 13:00:00,41.83,41.84,41.79,41.79,330200.0,35.4994,35.5079,35.4654,35.4654,330200.0
2014-09-04 13:30:00,41.79,41.85,41.76,41.77,1320100.0,35.4654,35.5164,35.44,35.4485,1320100.0
2014-09-04 14:00:00,41.77,41.77,41.56,41.56,878400.0,35.4485,35.4485,35.2703,35.2703,878400.0
2014-09-04 14:30:00,41.56,41.6,41.49,41.5,802700.0,35.2703,35.3042,35.2108,35.2193,802700.0
2014-09-04 15:00:00,41.5,41.53,41.37,41.48,1031800.0,35.2193,35.2448,35.109,35.2024,1031800.0
2014-09-04 15:30:00,41.48,41.55,41.41,41.54,1864600.0,35.2024,35.2618,35.143,35.2533,1864600.0
2014-09-05 09:30:00,41.61,41.61,41.42,41.58,660000.0,35.3127,35.3127,35.1514,35.2872,660000.0
2014-09-05 10:00:00,41.59,41.76,41.57,41.73,910500.0,35.2957,35.44,35.2787,35.4145,910500.0
2014-09-05 10:30:00,41.73,41.73,41.4,41.47,1384100.0,35.4145,35.4145,35.1345,35.1939,1384100.0
2014-09-05 11:00:00,41.48,41.59,41.46,41.55,853600.0,35.2024,35.2957,35.1854,35.2618,853600.0
2014-09-05 11:30:00,41.55,41.57,41.5,41.5,493300.0,35.2618,35.2787,35.2193,35.2193,493300.0
2014-09-05 12:00:00,41.51,41.54,41.43,41.5,643000.0,35.2278,35.2533,35.1599,35.2193,643000.0
2014-09-05 12:30:00,41.5,41.55,41.47,41.49,615800.0,35.2193,35.2618,35.1939,35.2108,615800.0
2014-09-05 13:00:00,41.49,41.51,41.45,41.47,726100.0,35.2108,35.2278,35.1769,35.1939,726100.0
2014-09-05 13:30:00,41.46,41.5,41.41,41.42,802600.0,35.1854,35.2193,35.143,35.1514,802600.0
2014-09-05 14:00:00,41.42,41.46,41.36,41.38,914700.0,35.1514,35.1854,35.1005,35.1175,914700.0
2014-09-05 14:30:00,41.38,41.4,41.29,41.32,1046700.0,35.1175,35.1345,35.0411,35.0666,1046700.0
2014-09-05 15:00:00,41.32,41.4,41.28,41.35,993100.0,35.0666,35.1345,35.0326,35.092,993100.0
2014-09-05 15:30:00,41.36,41.36,41.26,41.27,3025500.0,35.1005,35.1005,35.0157,35.0241,3025500.0
2014-09-08 09:30:00,41.01,41.18,40.74,40.9,2734500.0,34.8035,34.9478,34.5744,34.7101,2734500.0
2014-09-08 10:00:00,40.91,40.97,40.72,40.74,1592900.0,34.7186,34.7695,34.5574,34.5744,1592900.0
2014-09-08 10:30:00,40.75,40.75,40.69,40.74,1225200.0,34.5828,34.5828,34.5319,34.5744,1225200.0
2014-09-08 11:00:00,40.73,40.74,40.6,40.61,1237500.0,34.5659,34.5744,34.4555,34.464,1237500.0
2014-09-08 11:30:00,40.6,40.68,40.6,40.65,1061500.0,34.4555,34.5234,34.4555,34.498,1061500.0
2014-09-08 12:00:00,40.66,40.66,40.52,40.58,804300.0,34.5065,34.5065,34.3877,34.4386,804300.0
2014-09-08 12:30:00,40.58,40.69,40.57,40.59,574900.0,34.4386,34.5319,34.4301,34.4471,574900.0
2014-09-08 13:00:00,40.59,40.64,40.36,40.36,1445800.0,34.4471,34.4895,34.2519,34.2519,1445800.0
2014-09-08 13:30:00,40.36,40.39,40.27,40.37,1209400.0,34.2519,34.2773,34.1755,34.2604,1209400.0
2014-09-08 14:00:00,40.37,40.5,40.36,40.46,1096700.0,34.2604,34.3707,34.2519,34.3367,1096700.0
2014-09-08 14:30:00,40.46,40.58,40.45,40.54,943800.0,34.3367,34.4386,34.3282,34.4046,943800.0
2014-09-08 15:00:00,40.54,40.61,40.51,40.58,1077800.0,34.4046,34.464,34.3792,34.4386,1077800.0
2014-09-08 15:30:00,40.58,40.69,40.58,40.63,2543000.0,34.4386,34.5319,34.4386,34.481,2543000.0
2014-09-09 09:30:00,40.51,40.71,40.43,40.71,1564000.0,34.3792,34.5489,34.3113,34.5489,1564000.0
2014-09-09 10:00:00,40.7,40.79,40.64,40.71,924700.0,34.5404,34.6168,34.4895,34.5489,924700.0
2014-09-09 10:30:00,40.71,40.72,40.63,40.7,580300.0,34.5489,34.5574,34.481,34.5404,580300.0
2014-09-09 11:00:00,40.71,40.72,40.63,40.64,693400.0,34.5489,34.5574,34.481,34.4895,693400.0
2014-09-09 11:30:00,40.64,40.75,40.63,40.72,488300.0,34.4895,34.5828,34.481,34.5574,488300.0
2014-09-09 12:00:00,40.72,40.8,40.68,40.78,504900.0,34.5574,34.6253,34.5234,34.6083,504900.0
2014-09-09 12:30:00,40.79,40.79,40.73,40.75,477700.0,34.6168,34.6168,34.5659,34.5828,477700.0
2014-09-09 13:00:00,40.75,40.79,40.71,40.77,616000.0,34.5828,34.6168,34.5489,34.5998,616000.0
2014-09-09 13:30:00,40.77,40.91,40.77,40.85,662200.0,34.5998,34.7186,34.5998,34.6677,662200.0
2014-09-09 14:00:00,40.86,40.86,40.72,40.73,599500.0,34.6762,34.6762,34.5574,34.5659,599500.0
2014-09-09 14:30:00,40.73,40.77,40.67,40.71,1043200.0,34.5659,34.5998,34.5149,34.5489,1043200.0
2014-09-09 15:00:00,40.7,40.74,40.61,40.68,1278900.0,34.5404,34.5744,34.464,34.5234,1278900.0
2014-09-09 15:30:00,40.68,40.73,40.65,40.71,1948800.0,34.5234,34.5659,34.498,34.5489,1948800.0
2014-09-10 09:30:00,40.7,40.77,40.57,40.67,783800.0,34.5404,34.5998,34.4301,34.5149,783800.0
2014-09-10 10:00:00,40.66,40.69,40.59,40.64,422400.0,34.5065,34.5319,34.4471,34.4895,422400.0
2014-09-10 10:30:00,40.64,40.74,40.6,40.69,522900.0,34.4895,34.5744,34.4555,34.5319,522900.0
2014-09-10 11:00:00,40.7,40.77,40.67,40.76,399900.0,34.5404,34.5998,34.5149,34.5913,399900.0
2014-09-10 11:30:00,40.76,40.77,40.7,40.73,423600.0,34.5913,34.5998,34.5404,34.5659,423600.0
2014-09-10 12:00:00,40.73,40.81,40.69,40.8,388000.0,34.5659,34.6338,34.5319,34.6253,388000.0
2014-09-10 12:30:00,40.8,40.81,40.73,40.73,265000.0,34.6253,34.6338,34.5659,34.5659,265000.0
2014-09-10 13:00:00,40.73,40.8,40.72,40.76,319100.0,34.5659,34.6253,34.5574,34.5913,319100.0
2014-09-10 13:30:00,40.77,40.79,40.73,40.76,325000.0,34.5998,34.6168,34.5659,34.5913,325000.0
2014-09-10 14:00:00,40.76,40.8,40.71,40.71,358000.0,34.5913,34.6253,34.5489,34.5489,358000.0
2014-09-10 14:30:00,40.71,40.73,40.67,40.69,445100.0,34.5489,34.5659,34.5149,34.5319,445100.0
2014-09-10 15:00:00,40.69,40.77,40.68,40.73,813400.0,34.5319,34.5998,34.5234,34.5659,813400.0
2014-09-10 15:30:00,40.73,40.78,40.7,40.71,1425000.0,34.5659,34.6083,34.5404,34.5489,1425000.0
2014-09-11 09:30:00,40.25,40.53,40.2,40.52,1457800.0,34.1585,34.3961,34.1161,34.3877,1457800.0
2014-09-11 10:00:00,40.52,40.57,40.4,40.43,517700.0,34.3877,34.4301,34.2858,34.3113,517700.0
2014-09-11 10:30:00,40.42,40.44,40.31,40.44,564900.0,34.3028,34.3198,34.2094,34.3198,564900.0
2014-09-11 11:00:00,40.44,40.52,40.42,40.5,510700.0,34.3198,34.3877,34.3028,34.3707,510700.0
2014-09-11 11:30:00,40.51,40.57,40.45,40.48,449200.0,34.3792,34.4301,34.3282,34.3537,449200.0
2014-09-11 12:00:00,40.48,40.57,40.45,40.57,483100.0,34.3537,34.4301,34.3282,34.4301,483100.0
2014-09-11 12:30:00,40.56,40.57,40.45,40.47,296300.0,34.4216,34.4301,34.3282,34.3452,296300.0
2014-09-11 13:00:00,40.46,40.48,40.43,40.48,489100.0,34.3367,34.3537,34.3113,34.3537,489100.0
2014-09-11 13:30:00,40.48,40.52,40.46,40.48,480100.0,34.3537,34.3877,34.3367,34.3537,480100.0
2014-09-11 14:00:00,40.48,40.65,40.48,40.61,579500.0,34.3537,34.498,34.3537,34.464,579500.0
2014-09-11 14:30:00,40.61,40.62,40.51,40.52,722200.0,34.464,34.4725,34.3792,34.3877,722200.0
2014-09-11 15:00:00,40.52,40.69,40.49,40.65,1497200.0,34.3877,34.5319,34.3622,34.498,1497200.0
2014-09-11 15:30:00,40.65,40.69,40.6,40.67,2184100.0,34.498,34.5319,34.4555,34.5149,2184100.0
2014-09-12 09:30:00,40.74,40.74,40.5,40.52,1425000.0,34.5744,34.5744,34.3707,34.3877,1425000.0
2014-09-12 10:00:00,40.52,40.62,40.48,40.55,642100.0,34.3877,34.4725,34.3537,34.4131,642100.0
2014-09-12 10:30:00,40.54,40.55,40.46,40.55,496300.0,34.4046,34.4131,34.3367,34.4131,496300.0
2014-09-12 11:00:00,40.55,40.55,40.43,40.52,451700.0,34.4131,34.4131,34.3113,34.3877,451700.0
2014-09-12 11:30:00,40.52,40.53,40.44,40.5,533600.0,34.3877,34.3961,34.3198,34.3707,533600.0
2014-09-12 12:00:00,40.5,40.54,40.48,40.53,377000.0,34.3707,34.4046,34.3537,34.3961,377000.0
2014-09-12 12:30:00,40.53,40.56,40.45,40.53,399100.0,34.3961,34.4216,34.3282,34.3961,399100.0
2014-09-12 13:00:00,40.53,40.53,40.4,40.43,377200.0,34.3961,34.3961,34.2858,34.3113,377200.0
2014-09-12 13:30:00,40.42,40.54,40.4,40.5,411500.0,34.3028,34.4046,34.2858,34.3707,411500.0
2014-09-12 14:00:00,40.5,40.54,40.43,40.44,478400.0,34.3707,34.4046,34.3113,34.3198,478400.0
2014-09-12 14:30:00,40.44,40.55,40.43,40.5,872100.0,34.3198,34.4131,34.3113,34.3707,872100.0
2014-09-12 15:00:00,40.51,40.55,40.47,40.52,842700.0,34.3792,34.4131,34.3452,34.3877,842700.0
2014-09-12 15:30:00,40.52,40.55,40.48,40.51,1834200.0,34.3877,34.4131,34.3537,34.3792,1834200.0
2014-09-15 09:30:00,40.5,40.5,40.21,40.3,999500.0,34.3707,34.3707,34.1246,34.2009,999500.0
2014-09-15 10:00:00,40.29,40.36,40.23,40.27,1026000.0,34.1925,34.2519,34.1415,34.1755,1026000.0
2014-09-15 10:30:00,40.27,40.36,40.27,40.36,727100.0,34.1755,34.2519,34.1755,34.2519,727100.0
2014-09-15 11:00:00,40.36,40.36,40.27,40.33,662400.0,34.2519,34.2519,34.1755,34.2264,662400.0
2014-09-15 11:30:00,40.33,40.4,40.33,40.38,650400.0,34.2264,34.2858,34.2264,34.2688,650400.0
2014-09-15 12:00:00,40.38,40.5,40.37,40.48,691000.0,34.2688,34.3707,34.2604,34.3537,691000.0
2014-09-15 12:30:00,40.47,40.55,40.44,40.54,774800.0,34.3452,34.4131,34.3198,34.4046,774800.0
2014-09-15 13:00:00,40.54,40.61,40.49,40.56,1019600.0,34.4046,34.464,34.3622,34.4216,1019600.0
2014-09-15 13:30:00,40.55,40.59,40.54,40.58,598700.0,34.4131,34.4471,34.4046,34.4386,598700.0
2014-09-15 14:00:00,40.58,40.75,40.57,40.75,767700.0,34.4386,34.5828,34.4301,34.5828,767700.0
2014-09-15 14:30:00,40.75,40.77,40.68,40.72,845500.0,34.5828,34.5998,34.5234,34.5574,845500.0
2014-09-15 15:00:00,40.72,40.75,40.63,40.72,877700.0,34.5574,34.5828,34.481,34.5574,877700.0
2014-09-15 15:30:00,40.71,40.74,40.64,40.67,2237700.0,34.5489,34.5744,34.4895,34.5149,2237700.0
2014-09-16 09:30:00,40.81,40.81,40.5,40.77,1311400.0,34.6338,34.6338,34.3707,34.5998,1311400.0
2014-09-16 10:00:00,40.77,41.09,40.76,40.98,1975600.0,34.5998,34.8714,34.5913,34.778,1975600.0
2014-09-16 10:30:00,40.98,41.08,40.96,40.99,715300.0,34.778,34.8629,34.7611,34.7865,715300.0
2014-09-16 11:00:00,40.99,41.03,40.91,40.96,622400.0,34.7865,34.8205,34.7186,34.7611,622400.0
2014-09-16 11:30:00,40.96,41.24,40.96,41.22,874200.0,34.7611,34.9987,34.7611,34.9817,874200.0
2014-09-16 12:00:00,41.22,41.25,41.17,41.22,610100.0,34.9817,35.0072,34.9393,34.9817,610100.0
2014-09-16 12:30:00,41.21,41.27,41.18,41.19,532800.0,34.9732,35.0241,34.9478,34.9563,532800.0
2014-09-16 13:00:00,41.19,41.29,41.19,41.27,458200.0,34.9563,35.0411,34.9563,35.0241,458200.0
2014-09-16 13:30:00,41.27,41.33,41.25,41.27,390700.0,35.0241,35.0751,35.0072,35.0241,390700.0
2014-09-16 14:00:00,41.27,41.27,41.17,41.18,614900.0,35.0241,35.0241,34.9393,34.9478,614900.0
2014-09-16 14:30:00,41.18,41.2,41.12,41.12,748700.0,34.9478,34.9647,34.8968,34.8968,748700.0
2014-09-16 15:00:00,41.12,41.23,41.11,41.18,969800.0,34.8968,34.9902,34.8884,34.9478,969800.0
2014-09-16 15:30:00,41.18,41.28,41.17,41.19,1790400.0,34.9478,35.0326,34.9393,34.9563,1790400.0
2014-09-17 09:30:00,41.19,41.33,40.77,40.96,1899500.0,34.9563,35.0751,34.5998,34.7611,1899500.0
2014-09-17 10:00:00,40.96,40.98,40.91,40.93,688900.0,34.7611,34.778,34.7186,34.7356,688900.0
2014-09-17 10:30:00,40.94,41.06,40.93,41.03,859500.0,34.7441,34.8459,34.7356,34.8205,859500.0
2014-09-17 11:00:00,41.02,41.06,41.01,41.05,511000.0,34.812,34.8459,34.8035,34.8374,511000.0
2014-09-17 11:30:00,41.05,41.14,40.99,41.12,464100.0,34.8374,34.9138,34.7865,34.8968,464100.0
2014-09-17 12:00:00,41.12,41.14,41.0,41.02,402600.0,34.8968,34.9138,34.795,34.812,402600.0
2014-09-17 12:30:00,41.02,41.09,41.02,41.04,381000.0,34.812,34.8714,34.812,34.829,381000.0
2014-09-17 13:00:00,41.04,41.06,40.98,40.98,400200.0,34.829,34.8459,34.778,34.778,400200.0
2014-09-17 13:30:00,40.98,41.19,40.96,41.15,621900.0,34.778,34.9563,34.7611,34.9223,621900.0
2014-09-17 14:00:00,41.15,41.3,40.96,41.29,1557000.0,34.9223,35.0496,34.7611,35.0411,1557000.0
2014-09-17 14:30:00,41.29,41.3,41.17,41.27,836900.0,35.0411,35.0496,34.9393,35.0241,836900.0
2014-09-17 15:00:00,41.27,41.33,41.17,41.22,1355000.0,35.0241,35.0751,34.9393,34.9817,1355000.0
2014-09-17 15:30:00,41.22,41.22,41.1,41.13,1965300.0,34.9817,34.9817,34.8799,34.9053,1965300.0
2014-09-18 09:30:00,41.35,41.52,41.2,41.52,2028500.0,35.092,35.2363,34.9647,35.2363,2028500.0
2014-09-18 10:00:00,41.51,41.75,41.51,41.6,1660200.0,35.2278,35.4315,35.2278,35.3042,1660200.0
2014-09-18 10:30:00,41.6,41.75,41.6,41.7,1006500.0,35.3042,35.4315,35.3042,35.3891,1006500.0
2014-09-18 11:00:00,41.7,41.71,41.6,41.64,1289000.0,35.3891,35.3976,35.3042,35.3381,1289000.0
2014-09-18 11:30:00,41.64,41.68,41.61,41.65,776200.0,35.3381,35.3721,35.3127,35.3466,776200.0
2014-09-18 12:00:00,41.65,41.72,41.63,41.7,946800.0,35.3466,35.406,35.3297,35.3891,946800.0
2014-09-18 12:30:00,41.7,41.75,41.68,41.73,801800.0,35.3891,35.4315,35.3721,35.4145,801800.0
2014-09-18 13:00:00,41.73,41.75,41.65,41.7,1145400.0,35.4145,35.4315,35.3466,35.3891,1145400.0
2014-09-18 13:30:00,41.7,41.73,41.66,41.68,644900.0,35.3891,35.4145,35.3551,35.3721,644900.0
2014-09-18 14:00:00,41.68,41.7,41.63,41.64,885900.0,35.3721,35.3891,35.3297,35.3381,885900.0
2014-09-18 14:30:00,41.64,41.67,41.59,41.59,1001700.0,35.3381,35.3636,35.2957,35.2957,1001700.0
2014-09-18 15:00:00,41.59,41.6,41.48,41.55,1801200.0,35.2957,35.3042,35.2024,35.2618,1801200.0
2014-09-18 15:30:00,41.55,41.62,41.52,41.54,4627500.0,35.2618,35.3212,35.2363,35.2533,4627500.0
2014-09-19 09:30:00,40.58,40.66,39.6,39.66,13131200.0,34.4386,34.5065,33.6069,33.6578,13131200.0
2014-09-19 10:00:00,39.65,39.86,39.5,39.64,5928900.0,33.6493,33.8275,33.522,33.6408,5928900.0
2014-09-19 10:30:00,39.65,39.8,39.33,39.5,5882400.0,33.6493,33.7766,33.3777,33.522,5882400.0
2014-09-19 11:00:00,39.51,39.64,39.27,39.5,5275200.0,33.5305,33.6408,33.3268,33.522,5275200.0
2014-09-19 11:30:00,39.51,39.61,39.4,39.53,2911500.0,33.5305,33.6154,33.4372,33.5475,2911500.0
2014-09-19 12:00:00,39.52,39.64,39.52,39.61,3230500.0,33.539,33.6408,33.539,33.6154,3230500.0
2014-09-19 12:30:00,39.61,39.68,39.51,39.68,2015500.0,33.6154,33.6748,33.5305,33.6748,2015500.0
2014-09-19 13:00:00,39.67,39.71,39.57,39.67,2145200.0,33.6663,33.7002,33.5814,33.6663,2145200.0
2014-09-19 13:30:00,39.66,39.79,39.56,39.75,2787800.0,33.6578,33.7681,33.5729,33.7342,2787800.0
2014-09-19 14:00:00,39.75,39.99,39.74,39.94,4636900.0,33.7342,33.9379,33.7257,33.8954,4636900.0
2014-09-19 14:30:00,39.94,40.05,39.84,39.96,3109800.0,33.8954,33.9888,33.8106,33.9124,3109800.0
2014-09-19 15:00:00,39.96,39.98,39.84,39.89,2694800.0,33.9124,33.9294,33.8106,33.853,2694800.0
2014-09-19 15:30:00,39.89,39.97,39.82,39.84,8088800.0,33.853,33.9209,33.7936,33.8106,8088800.0
2014-09-22 09:30:00,39.68,39.74,39.5,39.54,2681100.0,33.6748,33.7257,33.522,33.556,2681100.0
2014-09-22 10:00:00,39.55,39.57,39.39,39.54,2405300.0,33.5645,33.5814,33.4287,33.556,2405300.0
2014-09-22 10:30:00,39.54,39.55,39.41,39.48,1275900.0,33.556,33.5645,33.4456,33.505,1275900.0
2014-09-22 11:00:00,39.47,39.5,39.38,39.39,1504300.0,33.4966,33.522,33.4202,33.4287,1504300.0
2014-09-22 11:30:00,39.39,39.4,39.24,39.36,1691700.0,33.4287,33.4372,33.3014,33.4032,1691700.0
2014-09-22 12:00:00,39.36,39.38,39.27,39.3,903000.0,33.4032,33.4202,33.3268,33.3523,903000.0
2014-09-22 12:30:00,39.31,39.39,39.27,39.36,939600.0,33.3608,33.4287,33.3268,33.4032,939600.0
2014-09-22 13:00:00,39.36,39.4,39.31,39.4,1175500.0,33.4032,33.4372,33.3608,33.4372,1175500.0
2014-09-22 13:30:00,39.4,39.42,39.32,39.35,1125700.0,33.4372,33.4541,33.3693,33.3947,1125700.0
2014-09-22 14:00:00,39.35,39.43,39.34,39.39,1507300.0,33.3947,33.4626,33.3862,33.4287,1507300.0
2014-09-22 14:30:00,39.4,39.45,39.39,39.45,999300.0,33.4372,33.4796,33.4287,33.4796,999300.0
2014-09-22 15:00:00,39.45,39.49,39.39,39.49,1305400.0,33.4796,33.5135,33.4287,33.5135,1305400.0
2014-09-22 15:30:00,39.49,39.57,39.44,39.57,2954500.0,33.5135,33.5814,33.4711,33.5814,2954500.0
2014-09-23 09:30:00,39.5,39.59,39.4,39.41,2013500.0,33.522,33.5984,33.4372,33.4456,2013500.0
2014-09-23 10:00:00,39.42,39.46,38.94,39.11,5484200.0,33.4541,33.4881,33.0468,33.191,5484200.0
2014-09-23 10:30:00,39.12,39.13,38.86,38.89,2111300.0,33.1995,33.208,32.9789,33.0043,2111300.0
2014-09-23 11:00:00,38.9,39.11,38.85,39.06,2543200.0,33.0128,33.191,32.9704,33.1486,2543200.0
2014-09-23 11:30:00,39.05,39.12,39.01,39.08,1307900.0,33.1401,33.1995,33.1062,33.1656,1307900.0
2014-09-23 12:00:00,39.08,39.12,39.04,39.05,1576300.0,33.1656,33.1995,33.1316,33.1401,1576300.0
2014-09-23 12:30:00,39.05,39.05,38.9,38.96,1427900.0,33.1401,33.1401,33.0128,33.0637,1427900.0
2014-09-23 13:00:00,38.96,39.02,38.9,38.98,1367300.0,33.0637,33.1147,33.0128,33.0807,1367300.0
2014-09-23 13:30:00,38.98,39.0,38.82,38.85,1574200.0,33.0807,33.0977,32.9449,32.9704,1574200.0
2014-09-23 14:00:00,38.84,39.0,38.82,38.96,1746000.0,32.9619,33.0977,32.9449,33.0637,1746000.0
2014-09-23 14:30:00,38.96,38.97,38.88,38.89,2801900.0,33.0637,33.0722,32.9959,33.0043,2801900.0
2014-09-23 15:00:00,38.9,38.93,38.8,38.88,3298900.0,33.0128,33.0383,32.928,32.9959,3298900.0
2014-09-23 15:30:00,38.89,38.98,38.82,38.83,3464100.0,33.0043,33.0807,32.9449,32.9534,3464100.0
2014-09-24 09:30:00,38.77,38.88,38.57,38.76,1627500.0,32.9025,32.9959,32.7328,32.894,1627500.0
2014-09-24 10:00:00,38.76,38.81,38.68,38.75,1736100.0,32.894,32.9364,32.8261,32.8855,1736100.0
2014-09-24 10:30:00,38.75,38.87,38.74,38.87,1398500.0,32.8855,32.9874,32.877,32.9874,1398500.0
2014-09-24 11:00:00,38.87,39.1,38.86,39.08,1701500.0,32.9874,33.1826,32.9789,33.1656,1701500.0
2014-09-24 11:30:00,39.08,39.18,39.03,39.16,1309400.0,33.1656,33.2504,33.1231,33.2335,1309400.0
2014-09-24 12:00:00,39.16,39.25,39.14,39.24,1023700.0,33.2335,33.3099,33.2165,33.3014,1023700.0
2014-09-24 12:30:00,39.23,39.36,39.22,39.32,1214200.0,33.2929,33.4032,33.2844,33.3693,1214200.0
2014-09-24 13:00:00,39.32,39.35,39.27,39.3,538500.0,33.3693,33.3947,33.3268,33.3523,538500.0
2014-09-24 13:30:00,39.3,39.41,39.29,39.3,997600.0,33.3523,33.4456,33.3438,33.3523,997600.0
2014-09-24 14:00:00,39.3,39.43,39.26,39.42,860300.0,33.3523,33.4626,33.3183,33.4541,860300.0
2014-09-24 14:30:00,39.42,39.45,39.36,39.44,913800.0,33.4541,33.4796,33.4032,33.4711,913800.0
2014-09-24 15:00:00,39.45,39.56,39.39,39.46,1375800.0,33.4796,33.5729,33.4287,33.4881,1375800.0
2014-09-24 15:30:00,39.47,39.5,39.39,39.43,2027200.0,33.4966,33.522,33.4287,33.4626,2027200.0
2014-09-25 09:30:00,39.35,39.35,38.99,39.1,1145600.0,33.3947,33.3947,33.0892,33.1826,1145600.0
2014-09-25 10:00:00,39.1,39.11,38.9,38.94,1196500.0,33.1826,33.191,33.0128,33.0468,1196500.0
2014-09-25 10:30:00,38.93,38.93,38.77,38.86,962400.0,33.0383,33.0383,32.9025,32.9789,962400.0
2014-09-25 11:00:00,38.86,38.9,38.78,38.9,608800.0,32.9789,33.0128,32.911,33.0128,608800.0
2014-09-25 11:30:00,38.89,38.9,38.77,38.77,569900.0,33.0043,33.0128,32.9025,32.9025,569900.0
2014-09-25 12:00:00,38.78,38.81,38.68,38.68,491500.0,32.911,32.9364,32.8261,32.8261,491500.0
2014-09-25 12:30:00,38.67,38.71,38.65,38.68,448300.0,32.8176,32.8516,32.8007,32.8261,448300.0
2014-09-25 13:00:00,38.68,38.77,38.65,38.71,431900.0,32.8261,32.9025,32.8007,32.8516,431900.0
2014-09-25 13:30:00,38.71,38.75,38.7,38.73,935800.0,32.8516,32.8855,32.8431,32.8686,935800.0
2014-09-25 14:00:00,38.73,38.79,38.7,38.78,735600.0,32.8686,32.9195,32.8431,32.911,735600.0
2014-09-25 14:30:00,38.77,38.87,38.76,38.82,512800.0,32.9025,32.9874,32.894,32.9449,512800.0
2014-09-25 15:00:00,38.82,38.88,38.8,38.81,949300.0,32.9449,32.9959,32.928,32.9364,949300.0
2014-09-25 15:30:00,38.81,38.9,38.77,38.77,2425100.0,32.9364,33.0128,32.9025,32.9025,2425100.0
2014-09-26 09:30:00,38.77,38.83,38.52,38.68,1202600.0,32.9025,32.9534,32.6903,32.8261,1202600.0
2014-09-26 10:00:00,38.68,38.76,38.58,38.58,763400.0,32.8261,32.894,32.7413,32.7413,763400.0
2014-09-26 10:30:00,38.58,38.64,38.55,38.61,734400.0,32.7413,32.7922,32.7158,32.7667,734400.0
2014-09-26 11:00:00,38.61,38.66,38.59,38.6,934100.0,32.7667,32.8091,32.7497,32.7582,934100.0
2014-09-26 11:30:00,38.61,38.63,38.56,38.59,715600.0,32.7667,32.7837,32.7243,32.7497,715600.0
2014-09-26 12:00:00,38.58,38.67,38.55,38.64,1036000.0,32.7413,32.8176,32.7158,32.7922,1036000.0
2014-09-26 12:30:00,38.63,38.65,38.57,38.61,438500.0,32.7837,32.8007,32.7328,32.7667,438500.0
2014-09-26 13:00:00,38.62,38.65,38.58,38.65,1194200.0,32.7752,32.8007,32.7413,32.8007,1194200.0
2014-09-26 13:30:00,38.65,38.68,38.63,38.65,561900.0,32.8007,32.8261,32.7837,32.8007,561900.0
2014-09-26 14:00:00,38.64,38.79,38.63,38.74,1627800.0,32.7922,32.9195,32.7837,32.877,1627800.0
2014-09-26 14:30:00,38.73,38.91,38.73,38.9,1179400.0,32.8686,33.0213,32.8686,33.0128,1179400.0
2014-09-26 15:00:00,38.89,38.92,38.87,38.91,913300.0,33.0043,33.0298,32.9874,33.0213,913300.0
2014-09-26 15:30:00,38.92,39.01,38.84,38.94,2976500.0,33.0298,33.1062,32.9619,33.0468,2976500.0
2014-09-29 09:30:00,38.57,38.59,38.43,38.54,1345200.0,32.7328,32.7497,32.614,32.7073,1345200.0
2014-09-29 10:00:00,38.54,38.63,38.51,38.58,818100.0,32.7073,32.7837,32.6818,32.7413,818100.0
2014-09-29 10:30:00,38.57,38.62,38.51,38.52,1154000.0,32.7328,32.7752,32.6818,32.6903,1154000.0
2014-09-29 11:00:00,38.52,38.56,38.49,38.53,1411800.0,32.6903,32.7243,32.6649,32.6988,1411800.0
2014-09-29 11:30:00,38.54,38.55,38.47,38.49,853900.0,32.7073,32.7158,32.6479,32.6649,853900.0
2014-09-29 12:00:00,38.5,38.5,38.43,38.45,1015700.0,32.6734,32.6734,32.614,32.6309,1015700.0
2014-09-29 12:30:00,38.44,38.48,38.4,38.47,675700.0,32.6224,32.6564,32.5885,32.6479,675700.0
2014-09-29 13:00:00,38.47,38.5,38.41,38.45,608800.0,32.6479,32.6734,32.597,32.6309,608800.0
2014-09-29 13:30:00,38.45,38.45,38.35,38.37,927000.0,32.6309,32.6309,32.5461,32.563,927000.0
2014-09-29 14:00:00,38.37,38.42,38.27,38.34,1483100.0,32.563,32.6055,32.4782,32.5376,1483100.0
2014-09-29 14:30:00,38.34,38.46,38.34,38.46,854700.0,32.5376,32.6394,32.5376,32.6394,854700.0
2014-09-29 15:00:00,38.45,38.54,38.45,38.52,1582100.0,32.6309,32.7073,32.6309,32.6903,1582100.0
2014-09-29 15:30:00,38.53,38.54,38.41,38.44,2409600.0,32.6988,32.7073,32.597,32.6224,2409600.0
2014-09-30 09:30:00,38.46,38.57,38.32,38.4,1462500.0,32.6394,32.7328,32.5206,32.5885,1462500.0
2014-09-30 10:00:00,38.4,38.4,38.27,38.36,1357100.0,32.5885,32.5885,32.4782,32.5545,1357100.0
2014-09-30 10:30:00,38.35,38.5,38.35,38.44,742400.0,32.5461,32.6734,32.5461,32.6224,742400.0
2014-09-30 11:00:00,38.44,38.45,38.38,38.43,1243200.0,32.6224,32.6309,32.5715,32.614,1243200.0
2014-09-30 11:30:00,38.44,38.49,38.4,38.46,993000.0,32.6224,32.6649,32.5885,32.6394,993000.0
2014-09-30 12:00:00,38.45,38.46,38.35,38.36,841400.0,32.6309,32.6394,32.5461,32.5545,841400.0
2014-09-30 12:30:00,38.36,38.38,38.27,38.3,732700.0,32.5545,32.5715,32.4782,32.5036,732700.0
2014-09-30 13:00:00,38.3,38.33,38.22,38.23,828100.0,32.5036,32.5291,32.4357,32.4442,828100.0
2014-09-30 13:30:00,38.23,38.24,38.15,38.17,1118000.0,32.4442,32.4527,32.3763,32.3933,1118000.0
2014-09-30 14:00:00,38.18,38.24,38.14,38.19,1283400.0,32.4018,32.4527,32.3678,32.4103,1283400.0
2014-09-30 14:30:00,38.2,38.38,38.19,38.32,1573100.0,32.4188,32.5715,32.4103,32.5206,1573100.0
2014-09-30 15:00:00,38.31,38.35,38.26,38.32,1507600.0,32.5121,32.5461,32.4697,32.5206,1507600.0
2014-09-30 15:30:00,38.32,38.44,38.28,38.3,4161400.0,32.5206,32.6224,32.4867,32.5036,4161400.0
2014-10-01 09:30:00,38.32,38.41,38.08,38.13,1825700.0,32.5206,32.597,32.3169,32.3594,1825700.0
2014-10-01 10:00:00,38.12,38.23,38.02,38.19,1487700.0,32.3509,32.4442,32.266,32.4103,1487700.0
2014-10-01 10:30:00,38.19,38.19,38.06,38.1,947900.0,32.4103,32.4103,32.3,32.3339,947900.0
2014-10-01 11:00:00,38.11,38.17,38.07,38.08,1007300.0,32.3424,32.3933,32.3084,32.3169,1007300.0
2014-10-01 11:30:00,38.08,38.09,37.95,38.0,844000.0,32.3169,32.3254,32.2066,32.249,844000.0
2014-10-01 12:00:00,38.0,38.04,37.96,38.03,678100.0,32.249,32.283,32.2151,32.2745,678100.0
2014-10-01 12:30:00,38.02,38.03,37.96,38.0,776500.0,32.266,32.2745,32.2151,32.249,776500.0
2014-10-01 13:00:00,38.0,38.06,37.95,38.06,965100.0,32.249,32.3,32.2066,32.3,965100.0
2014-10-01 13:30:00,38.06,38.07,37.97,37.99,724000.0,32.3,32.3084,32.2236,32.2405,724000.0
2014-10-01 14:00:00,38.0,38.06,37.97,38.01,685400.0,32.249,32.3,32.2236,32.2575,685400.0
2014-10-01 14:30:00,38.02,38.06,37.99,38.05,1400700.0,32.266,32.3,32.2405,32.2915,1400700.0
2014-10-01 15:00:00,38.05,38.14,38.02,38.12,1527300.0,32.2915,32.3678,32.266,32.3509,1527300.0
2014-10-01 15:30:00,38.12,38.21,38.07,38.09,2445500.0,32.3509,32.4272,32.3084,32.3254,2445500.0
2014-10-02 09:30:00,38.15,38.24,38.08,38.22,1295000.0,32.3763,32.4527,32.3169,32.4357,1295000.0
2014-10-02 10:00:00,38.21,38.22,38.09,38.12,893800.0,32.4272,32.4357,32.3254,32.3509,893800.0
2014-10-02 10:30:00,38.11,38.12,37.99,38.04,1180100.0,32.3424,32.3509,32.2405,32.283,1180100.0
2014-10-02 11:00:00,38.04,38.13,38.04,38.04,735800.0,32.283,32.3594,32.283,32.283,735800.0
2014-10-02 11:30:00,38.05,38.07,37.92,38.03,1165300.0,32.2915,32.3084,32.1811,32.2745,1165300.0
2014-10-02 12:00:00,38.02,38.13,38.0,38.12,742800.0,32.266,32.3594,32.249,32.3509,742800.0
2014-10-02 12:30:00,38.11,38.26,38.07,38.26,845300.0,32.3424,32.4697,32.3084,32.4697,845300.0
2014-10-02 13:00:00,38.26,38.45,38.23,38.41,1259200.0,32.4697,32.6309,32.4442,32.597,1259200.0
2014-10-02 13:30:00,38.41,38.44,38.32,38.33,597500.0,32.597,32.6224,32.5206,32.5291,597500.0
2014-10-02 14:00:00,38.33,38.43,38.32,38.42,855000.0,32.5291,32.614,32.5206,32.6055,855000.0
2014-10-02 14:30:00,38.42,38.55,38.37,38.52,946300.0,32.6055,32.7158,32.563,32.6903,946300.0
2014-10-02 15:00:00,38.52,38.54,38.32,38.33,966600.0,32.6903,32.7073,32.5206,32.5291,966600.0
2014-10-02 15:30:00,38.33,38.35,38.25,38.26,1943400.0,32.5291,32.5461,32.4612,32.4697,1943400.0
2014-10-03 09:30:00,38.5,38.85,38.4,38.77,2059900.0,32.6734,32.9704,32.5885,32.9025,2059900.0
2014-10-03 10:00:00,38.78,38.94,38.78,38.91,1330900.0,32.911,33.0468,32.911,33.0213,1330900.0
2014-10-03 10:30:00,38.9,39.07,38.85,39.05,1440600.0,33.0128,33.1571,32.9704,33.1401,1440600.0
2014-10-03 11:00:00,39.04,39.09,38.91,38.97,1094700.0,33.1316,33.1741,33.0213,33.0722,1094700.0
2014-10-03 11:30:00,38.97,39.02,38.87,38.88,695000.0,33.0722,33.1147,32.9874,32.9959,695000.0
2014-10-03 12:00:00,38.87,38.97,38.86,38.91,690700.0,32.9874,33.0722,32.9789,33.0213,690700.0
2014-10-03 12:30:00,38.91,39.07,38.91,39.04,699100.0,33.0213,33.1571,33.0213,33.1316,699100.0
2014-10-03 13:00:00,39.03,39.12,38.97,38.97,942300.0,33.1231,33.1995,33.0722,33.0722,942300.0
2014-10-03 13:30:00,38.98,38.98,38.89,38.98,607100.0,33.0807,33.0807,33.0043,33.0807,607100.0
2014-10-03 14:00:00,38.98,39.05,38.98,39.01,519200.0,33.0807,33.1401,33.0807,33.1062,519200.0
2014-10-03 14:30:00,39.02,39.04,38.97,38.98,443800.0,33.1147,33.1316,33.0722,33.0807,443800.0
2014-10-03 15:00:00,38.98,39.0,38.93,38.98,822000.0,33.0807,33.0977,33.0383,33.0807,822000.0
2014-10-03 15:30:00,38.98,38.99,38.88,38.88,1695700.0,33.0807,33.0892,32.9959,32.9959,1695700.0
2014-10-06 09:30:00,38.97,39.24,38.97,39.15,1551000.0,33.1738,33.4036,33.1738,33.327,1551000.0
2014-10-06 10:00:00,39.15,39.18,39.03,39.07,976100.0,33.327,33.3525,33.2249,33.2589,976100.0
2014-10-06 10:30:00,39.07,39.16,39.03,39.06,1018100.0,33.2589,33.3355,33.2249,33.2504,1018100.0
2014-10-06 11:00:00,39.06,39.19,39.06,39.09,933200.0,33.2504,33.3611,33.2504,33.2759,933200.0
2014-10-06 11:30:00,39.09,39.12,38.98,39.01,955900.0,33.2759,33.3015,33.1823,33.2078,955900.0
2014-10-06 12:00:00,39.01,39.08,38.99,39.04,613500.0,33.2078,33.2674,33.1908,33.2334,613500.0
2014-10-06 12:30:00,39.04,39.05,38.95,39.0,689300.0,33.2334,33.2419,33.1568,33.1993,689300.0
2014-10-06 13:00:00,38.99,39.09,38.96,39.03,635300.0,33.1908,33.2759,33.1653,33.2249,635300.0
2014-10-06 13:30:00,39.04,39.05,38.96,38.99,440400.0,33.2334,33.2419,33.1653,33.1908,440400.0
2014-10-06 14:00:00,38.99,39.08,38.97,39.05,687700.0,33.1908,33.2674,33.1738,33.2419,687700.0
2014-10-06 14:30:00,39.05,39.08,39.03,39.05,600700.0,33.2419,33.2674,33.2249,33.2419,600700.0
2014-10-06 15:00:00,39.05,39.1,39.0,39.07,1053100.0,33.2419,33.2844,33.1993,33.2589,1053100.0
2014-10-06 15:30:00,39.07,39.12,39.01,39.11,2734800.0,33.2589,33.3015,33.2078,33.293,2734800.0
2014-10-07 09:30:00,38.94,38.99,38.68,38.77,1623700.0,33.1482,33.1908,32.9269,33.0035,1623700.0
2014-10-07 10:00:00,38.76,39.08,38.75,39.0,1279600.0,32.995,33.2674,32.9865,33.1993,1279600.0
2014-10-07 10:30:00,39.01,39.05,38.83,38.84,879300.0,33.2078,33.2419,33.0546,33.0631,879300.0
2014-10-07 11:00:00,38.84,38.87,38.69,38.7,1205100.0,33.0631,33.0887,32.9354,32.9439,1205100.0
2014-10-07 11:30:00,38.71,38.79,38.69,38.75,842400.0,32.9525,33.0206,32.9354,32.9865,842400.0
2014-10-07 12:00:00,38.74,38.83,38.71,38.82,607600.0,32.978,33.0546,32.9525,33.0461,607600.0
2014-10-07 12:30:00,38.82,38.84,38.69,38.74,437500.0,33.0461,33.0631,32.9354,32.978,437500.0
2014-10-07 13:00:00,38.74,38.89,38.73,38.86,805100.0,32.978,33.1057,32.9695,33.0801,805100.0
2014-10-07 13:30:00,38.85,38.87,38.73,38.75,435400.0,33.0716,33.0887,32.9695,32.9865,435400.0
2014-10-07 14:00:00,38.74,38.79,38.7,38.72,526200.0,32.978,33.0206,32.9439,32.961,526200.0
2014-10-07 14:30:00,38.72,38.74,38.66,38.72,601200.0,32.961,32.978,32.9099,32.961,601200.0
2014-10-07 15:00:00,38.72,38.74,38.53,38.6,1010500.0,32.961,32.978,32.7992,32.8588,1010500.0
2014-10-07 15:30:00,38.6,38.66,38.43,38.45,2219200.0,32.8588,32.9099,32.7141,32.7311,2219200.0
2014-10-08 09:30:00,38.82,38.82,38.3,38.31,1118700.0,33.0461,33.0461,32.6034,32.6119,1118700.0
2014-10-08 10:00:00,38.31,38.46,38.22,38.41,1214600.0,32.6119,32.7396,32.5353,32.6971,1214600.0
2014-10-08 10:30:00,38.41,38.42,38.1,38.1,1014300.0,32.6971,32.7056,32.4332,32.4332,1014300.0
2014-10-08 11:00:00,38.1,38.3,38.04,38.28,1177900.0,32.4332,32.6034,32.3821,32.5864,1177900.0
2014-10-08 11:30:00,38.28,38.31,38.2,38.3,686700.0,32.5864,32.6119,32.5183,32.6034,686700.0
2014-10-08 12:00:00,38.3,38.38,38.3,38.37,450400.0,32.6034,32.6715,32.6034,32.663,450400.0
2014-10-08 12:30:00,38.36,38.39,38.27,38.33,396200.0,32.6545,32.68,32.5779,32.629,396200.0
2014-10-08 13:00:00,38.34,38.48,38.33,38.45,453800.0,32.6375,32.7567,32.629,32.7311,453800.0
2014-10-08 13:30:00,38.45,38.5,38.44,38.5,1662700.0,32.7311,32.7737,32.7226,32.7737,1662700.0
2014-10-08 14:00:00,38.49,38.83,38.49,38.73,1207400.0,32.7652,33.0546,32.7652,32.9695,1207400.0
2014-10-08 14:30:00,38.74,38.82,38.72,38.79,1231000.0,32.978,33.0461,32.961,33.0206,1231000.0
2014-10-08 15:00:00,38.79,39.0,38.78,38.98,1361100.0,33.0206,33.1993,33.012,33.1823,1361100.0
2014-10-08 15:30:00,38.98,39.05,38.91,39.02,2159200.0,33.1823,33.2419,33.1227,33.2163,2159200.0
2014-10-09 09:30:00,38.99,39.21,38.85,38.9,1238200.0,33.1908,33.3781,33.0716,33.1142,1238200.0
2014-10-09 10:00:00,38.91,39.09,38.87,39.09,800200.0,33.1227,33.2759,33.0887,33.2759,800200.0
2014-10-09 10:30:00,39.09,39.12,38.88,39.11,814600.0,33.2759,33.3015,33.0972,33.293,814600.0
2014-10-09 11:00:00,39.11,39.16,38.99,39.14,775800.0,33.293,33.3355,33.1908,33.3185,775800.0
2014-10-09 11:30:00,39.14,39.14,38.79,38.89,983400.0,33.3185,33.3185,33.0206,33.1057,983400.0
2014-10-09 12:00:00,38.89,38.92,38.75,38.8,889300.0,33.1057,33.1312,32.9865,33.0291,889300.0
2014-10-09 12:30:00,38.79,38.8,38.68,38.79,898600.0,33.0206,33.0291,32.9269,33.0206,898600.0
2014-10-09 13:00:00,38.79,38.8,38.58,38.77,641300.0,33.0206,33.0291,32.8418,33.0035,641300.0
2014-10-09 13:30:00,38.76,38.88,38.69,38.72,662300.0,32.995,33.0972,32.9354,32.961,662300.0
2014-10-09 14:00:00,38.72,38.72,38.51,38.59,1076900.0,32.961,32.961,32.7822,32.8503,1076900.0
2014-10-09 14:30:00,38.58,38.75,38.53,38.72,895100.0,32.8418,32.9865,32.7992,32.961,895100.0
2014-10-09 15:00:00,38.71,38.87,38.68,38.84,1472100.0,32.9525,33.0887,32.9269,33.0631,1472100.0
2014-10-09 15:30:00,38.84,38.96,38.75,38.75,2154500.0,33.0631,33.1653,32.9865,32.9865,2154500.0
2014-10-10 09:30:00,38.66,39.1,38.61,38.77,1766600.0,32.9099,33.2844,32.8673,33.0035,1766600.0
2014-10-10 10:00:00,38.76,38.78,38.34,38.43,1245700.0,32.995,33.012,32.6375,32.7141,1245700.0
2014-10-10 10:30:00,38.43,38.59,38.36,38.52,1265100.0,32.7141,32.8503,32.6545,32.7907,1265100.0
2014-10-10 11:00:00,38.52,38.58,38.49,38.52,1719700.0,32.7907,32.8418,32.7652,32.7907,1719700.0
2014-10-10 11:30:00,38.51,38.61,38.45,38.55,662400.0,32.7822,32.8673,32.7311,32.8163,662400.0
2014-10-10 12:00:00,38.55,38.69,38.55,38.6,642600.0,32.8163,32.9354,32.8163,32.8588,642600.0
2014-10-10 12:30:00,38.59,38.74,38.49,38.5,573200.0,32.8503,32.978,32.7652,32.7737,573200.0
2014-10-10 13:00:00,38.49,38.52,38.45,38.48,886100.0,32.7652,32.7907,32.7311,32.7567,886100.0
2014-10-10 13:30:00,38.48,38.58,38.47,38.5,535500.0,32.7567,32.8418,32.7481,32.7737,535500.0
2014-10-10 14:00:00,38.51,38.56,38.45,38.5,758100.0,32.7822,32.8248,32.7311,32.7737,758100.0
2014-10-10 14:30:00,38.5,38.52,38.39,38.45,733300.0,32.7737,32.7907,32.68,32.7311,733300.0
2014-10-10 15:00:00,38.45,38.48,38.29,38.34,1494900.0,32.7311,32.7567,32.5949,32.6375,1494900.0
2014-10-10 15:30:00,38.34,38.35,38.09,38.09,3880000.0,32.6375,32.646,32.4247,32.4247,3880000.0
2014-10-13 09:30:00,38.11,38.38,37.86,38.23,1585300.0,32.4417,32.6715,32.2289,32.5438,1585300.0
2014-10-13 10:00:00,38.23,38.36,38.19,38.19,1094900.0,32.5438,32.6545,32.5098,32.5098,1094900.0
2014-10-13 10:30:00,38.19,38.49,38.15,38.44,1402000.0,32.5098,32.7652,32.4757,32.7226,1402000.0
2014-10-13 11:00:00,38.44,38.58,38.35,38.4,711300.0,32.7226,32.8418,32.646,32.6886,711300.0
2014-10-13 11:30:00,38.4,38.56,38.4,38.43,757200.0,32.6886,32.8248,32.6886,32.7141,757200.0
2014-10-13 12:00:00,38.43,38.62,38.4,38.62,758500.0,32.7141,32.8758,32.6886,32.8758,758500.0
2014-10-13 12:30:00,38.62,38.69,38.54,38.58,779100.0,32.8758,32.9354,32.8077,32.8418,779100.0
2014-10-13 13:00:00,38.59,38.73,38.55,38.72,1063000.0,32.8503,32.9695,32.8163,32.961,1063000.0
2014-10-13 13:30:00,38.73,38.78,38.58,38.66,1176900.0,32.9695,33.012,32.8418,32.9099,1176900.0
2014-10-13 14:00:00,38.65,38.68,38.55,38.59,1191600.0,32.9014,32.9269,32.8163,32.8503,1191600.0
2014-10-13 14:30:00,38.59,38.6,38.5,38.52,939500.0,32.8503,32.8588,32.7737,32.7907,939500.0
2014-10-13 15:00:00,38.52,38.56,38.47,38.47,1748400.0,32.7907,32.8248,32.7481,32.7481,1748400.0
2014-10-13 15:30:00,38.47,38.47,38.2,38.23,5164900.0,32.7481,32.7481,32.5183,32.5438,5164900.0
2014-10-14 09:30:00,38.66,38.74,38.45,38.52,2360800.0,32.9099,32.978,32.7311,32.7907,2360800.0
2014-10-14 10:00:00,38.51,38.74,38.42,38.65,1908600.0,32.7822,32.978,32.7056,32.9014,1908600.0
2014-10-14 10:30:00,38.65,38.99,38.61,38.86,1485700.0,32.9014,33.1908,32.8673,33.0801,1485700.0
2014-10-14 11:00:00,38.85,39.03,38.83,38.95,1103000.0,33.0716,33.2249,33.0546,33.1568,1103000.0
2014-10-14 11:30:00,38.95,39.01,38.87,38.99,1312600.0,33.1568,33.2078,33.0887,33.1908,1312600.0
2014-10-14 12:00:00,38.99,39.04,38.84,38.86,745100.0,33.1908,33.2334,33.0631,33.0801,745100.0
2014-10-14 12:30:00,38.86,38.86,38.73,38.8,704300.0,33.0801,33.0801,32.9695,33.0291,704300.0
2014-10-14 13:00:00,38.8,38.84,38.7,38.71,532600.0,33.0291,33.0631,32.9439,32.9525,532600.0
2014-10-14 13:30:00,38.71,38.77,38.63,38.75,726400.0,32.9525,33.0035,32.8844,32.9865,726400.0
2014-10-14 14:00:00,38.76,38.79,38.57,38.58,749000.0,32.995,33.0206,32.8333,32.8418,749000.0
2014-10-14 14:30:00,38.58,38.71,38.52,38.58,824200.0,32.8418,32.9525,32.7907,32.8418,824200.0
2014-10-14 15:00:00,38.58,38.64,38.46,38.58,1382000.0,32.8418,32.8929,32.7396,32.8418,1382000.0
2014-10-14 15:30:00,38.58,38.72,38.44,38.47,3264400.0,32.8418,32.961,32.7226,32.7481,3264400.0
2014-10-15 09:30:00,37.98,38.03,37.18,37.82,2320400.0,32.331,32.3736,31.65,32.1948,2320400.0
2014-10-15 10:00:00,37.82,38.07,37.78,37.95,1762200.0,32.1948,32.4076,32.1608,32.3055,1762200.0
2014-10-15 10:30:00,37.95,38.07,37.8,38.0,1031200.0,32.3055,32.4076,32.1778,32.3481,1031200.0
2014-10-15 11:00:00,38.0,38.17,37.88,37.88,947400.0,32.3481,32.4928,32.2459,32.2459,947400.0
2014-10-15 11:30:00,37.88,37.95,37.71,37.79,1213600.0,32.2459,32.3055,32.1012,32.1693,1213600.0
2014-10-15 12:00:00,37.8,37.84,37.59,37.8,1249200.0,32.1778,32.2119,31.999,32.1778,1249200.0
2014-10-15 12:30:00,37.81,37.86,37.65,37.7,1011200.0,32.1863,32.2289,32.0501,32.0927,1011200.0
2014-10-15 13:00:00,37.69,37.75,37.37,37.42,1255000.0,32.0842,32.1352,31.8118,31.8543,1255000.0
2014-10-15 13:30:00,37.43,37.53,37.25,37.26,1811200.0,31.8628,31.948,31.7096,31.7181,1811200.0
2014-10-15 14:00:00,37.25,37.66,37.19,37.58,1684500.0,31.7096,32.0586,31.6585,31.9905,1684500.0
2014-10-15 14:30:00,37.57,37.94,37.56,37.88,1409000.0,31.982,32.297,31.9735,32.2459,1409000.0
2014-10-15 15:00:00,37.89,38.23,37.83,38.21,1940800.0,32.2544,32.5438,32.2033,32.5268,1940800.0
2014-10-15 15:30:00,38.21,38.43,38.15,38.3,3430000.0,32.5268,32.7141,32.4757,32.6034,3430000.0
2014-10-16 09:30:00,37.99,38.09,37.57,38.03,1563900.0,32.3395,32.4247,31.982,32.3736,1563900.0
2014-10-16 10:00:00,38.03,38.18,37.64,37.93,1595500.0,32.3736,32.5013,32.0416,32.2885,1595500.0
2014-10-16 10:30:00,37.94,38.07,37.82,37.89,1275100.0,32.297,32.4076,32.1948,32.2544,1275100.0
2014-10-16 11:00:00,37.89,37.94,37.76,37.82,1274500.0,32.2544,32.297,32.1438,32.1948,1274500.0
2014-10-16 11:30:00,37.82,37.98,37.67,37.73,1362500.0,32.1948,32.331,32.0671,32.1182,1362500.0
2014-10-16 12:00:00,37.73,37.84,37.65,37.76,928700.0,32.1182,32.2119,32.0501,32.1438,928700.0
2014-10-16 12:30:00,37.75,37.79,37.57,37.62,1334700.0,32.1352,32.1693,31.982,32.0246,1334700.0
2014-10-16 13:00:00,37.63,37.92,37.63,37.84,1398600.0,32.0331,32.28,32.0331,32.2119,1398600.0
2014-10-16 13:30:00,37.84,37.89,37.63,37.66,1149100.0,32.2119,32.2544,32.0331,32.0586,1149100.0
2014-10-16 14:00:00,37.66,37.77,37.62,37.67,1206900.0,32.0586,32.1523,32.0246,32.0671,1206900.0
2014-10-16 14:30:00,37.68,37.71,37.53,37.57,1020300.0,32.0757,32.1012,31.948,31.982,1020300.0
2014-10-16 15:00:00,37.58,37.67,37.52,37.64,1681600.0,31.9905,32.0671,31.9394,32.0416,1681600.0
2014-10-16 15:30:00,37.65,37.73,37.53,37.56,3301800.0,32.0501,32.1182,31.948,31.9735,3301800.0
2014-10-17 09:30:00,37.69,37.96,37.35,37.37,3585800.0,32.0842,32.314,31.7947,31.8118,3585800.0
2014-10-17 10:00:00,37.37,37.74,37.34,37.74,1914100.0,31.8118,32.1267,31.7862,32.1267,1914100.0
2014-10-17 10:30:00,37.75,37.83,37.61,37.75,1719300.0,32.1352,32.2033,32.0161,32.1352,1719300.0
2014-10-17 11:00:00,37.75,37.82,37.68,37.74,1339000.0,32.1352,32.1948,32.0757,32.1267,1339000.0
2014-10-17 11:30:00,37.74,37.93,37.73,37.8,942900.0,32.1267,32.2885,32.1182,32.1778,942900.0
2014-10-17 12:00:00,37.8,37.83,37.61,37.7,1039400.0,32.1778,32.2033,32.0161,32.0927,1039400.0
2014-10-17 12:30:00,37.7,37.77,37.67,37.74,967400.0,32.0927,32.1523,32.0671,32.1267,967400.0
2014-10-17 13:00:00,37.75,37.77,37.7,37.74,799100.0,32.1352,32.1523,32.0927,32.1267,799100.0
2014-10-17 13:30:00,37.74,37.81,37.7,37.74,796400.0,32.1267,32.1863,32.0927,32.1267,796400.0
2014-10-17 14:00:00,37.74,37.82,37.66,37.82,861900.0,32.1267,32.1948,32.0586,32.1948,861900.0
2014-10-17 14:30:00,37.82,37.94,37.78,37.87,795500.0,32.1948,32.297,32.1608,32.2374,795500.0
2014-10-17 15:00:00,37.86,38.0,37.76,37.97,1013300.0,32.2289,32.3481,32.1438,32.3225,1013300.0
2014-10-17 15:30:00,37.97,38.02,37.87,37.87,2658500.0,32.3225,32.3651,32.2374,32.2374,2658500.0
2014-10-20 09:30:00,36.27,37.27,35.82,37.22,4291200.0,30.8754,31.7266,30.4923,31.6841,4291200.0
2014-10-20 10:00:00,37.23,37.49,37.12,37.4,1384500.0,31.6926,31.9139,31.5989,31.8373,1384500.0
2014-10-20 10:30:00,37.41,37.6,37.32,37.39,1073700.0,31.8458,32.0075,31.7692,31.8288,1073700.0
2014-10-20 11:00:00,37.38,37.55,37.29,37.55,856200.0,31.8203,31.965,31.7437,31.965,856200.0
2014-10-20 11:30:00,37.55,37.55,37.46,37.54,579900.0,31.965,31.965,31.8884,31.9565,579900.0
2014-10-20 12:00:00,37.54,37.59,37.5,37.55,512900.0,31.9565,31.999,31.9224,31.965,512900.0
2014-10-20 12:30:00,37.56,37.59,37.47,37.52,608300.0,31.9735,31.999,31.8969,31.9394,608300.0
2014-10-20 13:00:00,37.52,37.68,37.46,37.66,634100.0,31.9394,32.0757,31.8884,32.0586,634100.0
2014-10-20 13:30:00,37.65,37.71,37.57,37.57,500300.0,32.0501,32.1012,31.982,31.982,500300.0
2014-10-20 14:00:00,37.57,37.66,37.56,37.62,676700.0,31.982,32.0586,31.9735,32.0246,676700.0
2014-10-20 14:30:00,37.63,37.68,37.6,37.65,583900.0,32.0331,32.0757,32.0075,32.0501,583900.0
2014-10-20 15:00:00,37.66,37.78,37.65,37.72,908700.0,32.0586,32.1608,32.0501,32.1097,908700.0
2014-10-20 15:30:00,37.72,37.81,37.7,37.79,1772600.0,32.1097,32.1863,32.0927,32.1693,1772600.0
2014-10-21 09:30:00,38.29,38.47,38.04,38.15,2521100.0,32.5949,32.7481,32.3821,32.4757,2521100.0
2014-10-21 10:00:00,38.15,38.33,38.12,38.3,1481000.0,32.4757,32.629,32.4502,32.6034,1481000.0
2014-10-21 10:30:00,38.3,38.32,38.2,38.23,963900.0,32.6034,32.6205,32.5183,32.5438,963900.0
2014-10-21 11:00:00,38.23,38.28,38.19,38.26,701300.0,32.5438,32.5864,32.5098,32.5694,701300.0
2014-10-21 11:30:00,38.25,38.38,38.23,38.36,866300.0,32.5609,32.6715,32.5438,32.6545,866300.0
2014-10-21 12:00:00,38.36,38.37,38.31,38.34,677000.0,32.6545,32.663,32.6119,32.6375,677000.0
2014-10-21 12:30:00,38.34,38.37,38.29,38.3,547500.0,32.6375,32.663,32.5949,32.6034,547500.0
2014-10-21 13:00:00,38.3,38.32,38.27,38.31,458900.0,32.6034,32.6205,32.5779,32.6119,458900.0
2014-10-21 13:30:00,38.31,38.35,38.28,38.29,971900.0,32.6119,32.646,32.5864,32.5949,971900.0
2014-10-21 14:00:00,38.29,38.36,38.27,38.34,678500.0,32.5949,32.6545,32.5779,32.6375,678500.0
2014-10-21 14:30:00,38.34,38.38,38.3,38.32,711800.0,32.6375,32.6715,32.6034,32.6205,711800.0
2014-10-21 15:00:00,38.33,38.34,38.25,38.34,1317800.0,32.629,32.6375,32.5609,32.6375,1317800.0
2014-10-21 15:30:00,38.34,38.36,38.3,38.34,1595100.0,32.6375,32.6545,32.6034,32.6375,1595100.0
2014-10-22 09:30:00,38.37,38.43,38.19,38.39,1235400.0,32.663,32.7141,32.5098,32.68,1235400.0
2014-10-22 10:00:00,38.39,38.4,38.27,38.34,947400.0,32.68,32.6886,32.5779,32.6375,947400.0
2014-10-22 10:30:00,38.34,38.42,38.24,38.25,1327900.0,32.6375,32.7056,32.5524,32.5609,1327900.0
2014-10-22 11:00:00,38.24,38.32,38.21,38.22,941300.0,32.5524,32.6205,32.5268,32.5353,941300.0
2014-10-22 11:30:00,38.22,38.22,38.06,38.07,946900.0,32.5353,32.5353,32.3991,32.4076,946900.0
2014-10-22 12:00:00,38.07,38.09,37.83,37.83,1460800.0,32.4076,32.4247,32.2033,32.2033,1460800.0
2014-10-22 12:30:00,37.84,37.84,37.65,37.67,1814000.0,32.2119,32.2119,32.0501,32.0671,1814000.0
2014-10-22 13:00:00,37.67,37.8,37.63,37.7,1172500.0,32.0671,32.1778,32.0331,32.0927,1172500.0
2014-10-22 13:30:00,37.7,37.73,37.61,37.63,1036700.0,32.0927,32.1182,32.0161,32.0331,1036700.0
2014-10-22 14:00:00,37.63,37.73,37.59,37.7,850600.0,32.0331,32.1182,31.999,32.0927,850600.0
2014-10-22 14:30:00,37.7,37.81,37.65,37.8,749500.0,32.0927,32.1863,32.0501,32.1778,749500.0
2014-10-22 15:00:00,37.8,37.8,37.68,37.72,1001600.0,32.1778,32.1778,32.0757,32.1097,1001600.0
2014-10-22 15:30:00,37.72,37.72,37.58,37.65,1924900.0,32.1097,32.1097,31.9905,32.0501,1924900.0
2014-10-23 09:30:00,38.08,38.22,38.01,38.13,987800.0,32.4162,32.5353,32.3566,32.4587,987800.0
2014-10-23 10:00:00,38.13,38.37,38.11,38.23,722400.0,32.4587,32.663,32.4417,32.5438,722400.0
2014-10-23 10:30:00,38.23,38.31,38.16,38.29,492900.0,32.5438,32.6119,32.4843,32.5949,492900.0
2014-10-23 11:00:00,38.3,38.33,38.27,38.29,457600.0,32.6034,32.629,32.5779,32.5949,457600.0
2014-10-23 11:30:00,38.28,38.33,38.25,38.26,497200.0,32.5864,32.629,32.5609,32.5694,497200.0
2014-10-23 12:00:00,38.25,38.34,38.24,38.34,485900.0,32.5609,32.6375,32.5524,32.6375,485900.0
2014-10-23 12:30:00,38.33,38.33,38.21,38.23,348500.0,32.629,32.629,32.5268,32.5438,348500.0
2014-10-23 13:00:00,38.23,38.27,38.2,38.27,373700.0,32.5438,32.5779,32.5183,32.5779,373700.0
2014-10-23 13:30:00,38.27,38.34,38.26,38.34,388900.0,32.5779,32.6375,32.5694,32.6375,388900.0
2014-10-23 14:00:00,38.33,38.5,38.33,38.49,522400.0,32.629,32.7737,32.629,32.7652,522400.0
2014-10-23 14:30:00,38.49,38.49,38.29,38.36,664800.0,32.7652,32.7652,32.5949,32.6545,664800.0
2014-10-23 15:00:00,38.36,38.36,38.26,38.27,821000.0,32.6545,32.6545,32.5694,32.5779,821000.0
2014-10-23 15:30:00,38.28,38.39,38.18,38.22,1560000.0,32.5864,32.68,32.5013,32.5353,1560000.0
2014-10-24 09:30:00,38.32,38.54,38.25,38.39,801400.0,32.6205,32.8077,32.5609,32.68,801400.0
2014-10-24 10:00:00,38.39,38.45,38.25,38.37,492500.0,32.68,32.7311,32.5609,32.663,492500.0
2014-10-24 10:30:00,38.37,38.58,38.37,38.58,459500.0,32.663,32.8418,32.663,32.8418,459500.0
2014-10-24 11:00:00,38.57,38.64,38.52,38.58,673300.0,32.8333,32.8929,32.7907,32.8418,673300.0
2014-10-24 11:30:00,38.59,38.68,38.56,38.68,466300.0,32.8503,32.9269,32.8248,32.9269,466300.0
2014-10-24 12:00:00,38.68,38.7,38.59,38.61,408600.0,32.9269,32.9439,32.8503,32.8673,408600.0
2014-10-24 12:30:00,38.61,38.64,38.56,38.58,530400.0,32.8673,32.8929,32.8248,32.8418,530400.0
2014-10-24 13:00:00,38.58,38.62,38.56,38.57,457700.0,32.8418,32.8758,32.8248,32.8333,457700.0
2014-10-24 13:30:00,38.58,38.67,38.56,38.65,392300.0,32.8418,32.9184,32.8248,32.9014,392300.0
2014-10-24 14:00:00,38.66,38.68,38.64,38.65,421400.0,32.9099,32.9269,32.8929,32.9014,421400.0
2014-10-24 14:30:00,38.65,38.69,38.64,38.66,615100.0,32.9014,32.9354,32.8929,32.9099,615100.0
2014-10-24 15:00:00,38.66,38.68,38.61,38.65,660500.0,32.9099,32.9269,32.8673,32.9014,660500.0
2014-10-24 15:30:00,38.65,38.74,38.64,38.72,1418500.0,32.9014,32.978,32.8929,32.961,1418500.0
2014-10-27 09:30:00,38.5,38.71,38.5,38.63,826200.0,32.7737,32.9525,32.7737,32.8844,826200.0
2014-10-27 10:00:00,38.63,38.72,38.56,38.63,414800.0,32.8844,32.961,32.8248,32.8844,414800.0
2014-10-27 10:30:00,38.63,38.67,38.6,38.66,590800.0,32.8844,32.9184,32.8588,32.9099,590800.0
2014-10-27 11:00:00,38.66,38.68,38.59,38.63,478200.0,32.9099,32.9269,32.8503,32.8844,478200.0
2014-10-27 11:30:00,38.63,38.65,38.44,38.47,443400.0,32.8844,32.9014,32.7226,32.7481,443400.0
2014-10-27 12:00:00,38.47,38.5,38.4,38.41,338100.0,32.7481,32.7737,32.6886,32.6971,338100.0
2014-10-27 12:30:00,38.42,38.48,38.37,38.42,323900.0,32.7056,32.7567,32.663,32.7056,323900.0
2014-10-27 13:00:00,38.42,38.56,38.41,38.5,254800.0,32.7056,32.8248,32.6971,32.7737,254800.0
2014-10-27 13:30:00,38.49,38.51,38.43,38.45,320800.0,32.7652,32.7822,32.7141,32.7311,320800.0
2014-10-27 14:00:00,38.45,38.48,38.41,38.44,405600.0,32.7311,32.7567,32.6971,32.7226,405600.0
2014-10-27 14:30:00,38.44,38.5,38.4,38.48,255400.0,32.7226,32.7737,32.6886,32.7567,255400.0
2014-10-27 15:00:00,38.48,38.51,38.42,38.45,468200.0,32.7567,32.7822,32.7056,32.7311,468200.0
2014-10-27 15:30:00,38.45,38.48,38.35,38.42,1378000.0,32.7311,32.7567,32.646,32.7056,1378000.0
2014-10-28 09:30:00,38.34,38.73,38.34,38.65,751000.0,32.6375,32.9695,32.6375,32.9014,751000.0
2014-10-28 10:00:00,38.66,38.69,38.52,38.62,602600.0,32.9099,32.9354,32.7907,32.8758,602600.0
2014-10-28 10:30:00,38.62,38.64,38.58,38.63,491400.0,32.8758,32.8929,32.8418,32.8844,491400.0
2014-10-28 11:00:00,38.63,38.66,38.58,38.6,793700.0,32.8844,32.9099,32.8418,32.8588,793700.0
2014-10-28 11:30:00,38.6,38.64,38.58,38.59,492600.0,32.8588,32.8929,32.8418,32.8503,492600.0
2014-10-28 12:00:00,38.59,38.6,38.56,38.58,328500.0,32.8503,32.8588,32.8248,32.8418,328500.0
2014-10-28 12:30:00,38.58,38.6,38.56,38.59,509200.0,32.8418,32.8588,32.8248,32.8503,509200.0
2014-10-28 13:00:00,38.59,38.61,38.59,38.59,270300.0,32.8503,32.8673,32.8503,32.8503,270300.0
2014-10-28 13:30:00,38.6,38.62,38.57,38.6,439900.0,32.8588,32.8758,32.8333,32.8588,439900.0
2014-10-28 14:00:00,38.59,38.62,38.58,38.6,593100.0,32.8503,32.8758,32.8418,32.8588,593100.0
2014-10-28 14:30:00,38.6,38.63,38.58,38.63,590200.0,32.8588,32.8844,32.8418,32.8844,590200.0
2014-10-28 15:00:00,38.63,38.7,38.62,38.65,1246300.0,32.8844,32.9439,32.8758,32.9014,1246300.0
2014-10-28 15:30:00,38.64,38.7,38.61,38.63,2866800.0,32.8929,32.9439,32.8673,32.8844,2866800.0
2014-10-29 09:30:00,38.73,38.74,38.62,38.64,808300.0,32.9695,32.978,32.8758,32.8929,808300.0
2014-10-29 10:00:00,38.63,38.66,38.61,38.62,687200.0,32.8844,32.9099,32.8673,32.8758,687200.0
2014-10-29 10:30:00,38.62,38.64,38.57,38.59,553700.0,32.8758,32.8929,32.8333,32.8503,553700.0
2014-10-29 11:00:00,38.6,38.61,38.58,38.58,503100.0,32.8588,32.8673,32.8418,32.8418,503100.0
2014-10-29 11:30:00,38.58,38.61,38.57,38.6,435000.0,32.8418,32.8673,32.8333,32.8588,435000.0
2014-10-29 12:00:00,38.6,38.6,38.51,38.52,405500.0,32.8588,32.8588,32.7822,32.7907,405500.0
2014-10-29 12:30:00,38.52,38.55,38.52,38.52,488100.0,32.7907,32.8163,32.7907,32.7907,488100.0
2014-10-29 13:00:00,38.52,38.6,38.52,38.6,385900.0,32.7907,32.8588,32.7907,32.8588,385900.0
2014-10-29 13:30:00,38.59,38.61,38.56,38.59,377900.0,32.8503,32.8673,32.8248,32.8503,377900.0
2014-10-29 14:00:00,38.59,38.62,38.46,38.6,934800.0,32.8503,32.8758,32.7396,32.8588,934800.0
2014-10-29 14:30:00,38.6,38.61,38.48,38.58,991300.0,32.8588,32.8673,32.7567,32.8418,991300.0
2014-10-29 15:00:00,38.57,38.59,38.46,38.58,528500.0,32.8333,32.8503,32.7396,32.8418,528500.0
2014-10-29 15:30:00,38.58,38.61,38.55,38.58,1524900.0,32.8418,32.8673,32.8163,32.8418,1524900.0
2014-10-30 09:30:00,38.4,38.66,38.4,38.48,894500.0,32.6886,32.9099,32.6886,32.7567,894500.0
2014-10-30 10:00:00,38.48,38.62,38.39,38.51,755600.0,32.7567,32.8758,32.68,32.7822,755600.0
2014-10-30 10:30:00,38.5,38.55,38.45,38.51,419200.0,32.7737,32.8163,32.7311,32.7822,419200.0
2014-10-30 11:00:00,38.5,38.52,38.43,38.45,441000.0,32.7737,32.7907,32.7141,32.7311,441000.0
2014-10-30 11:30:00,38.46,38.53,38.44,38.5,521800.0,32.7396,32.7992,32.7226,32.7737,521800.0
2014-10-30 12:00:00,38.5,38.53,38.47,38.51,500000.0,32.7737,32.7992,32.7481,32.7822,500000.0
2014-10-30 12:30:00,38.51,38.55,38.51,38.53,396100.0,32.7822,32.8163,32.7822,32.7992,396100.0
2014-10-30 13:00:00,38.52,38.64,38.52,38.62,763600.0,32.7907,32.8929,32.7907,32.8758,763600.0
2014-10-30 13:30:00,38.61,38.63,38.52,38.59,768900.0,32.8673,32.8844,32.7907,32.8503,768900.0
2014-10-30 14:00:00,38.59,38.61,38.53,38.55,630700.0,32.8503,32.8673,32.7992,32.8163,630700.0
2014-10-30 14:30:00,38.55,38.6,38.47,38.5,697300.0,32.8163,32.8588,32.7481,32.7737,697300.0
2014-10-30 15:00:00,38.49,38.51,38.44,38.47,556100.0,32.7652,32.7822,32.7226,32.7481,556100.0
2014-10-30 15:30:00,38.47,38.52,38.46,38.51,1424400.0,32.7481,32.7907,32.7396,32.7822,1424400.0
2014-10-31 09:30:00,38.88,39.02,38.85,38.9,1497300.0,33.0972,33.2163,33.0716,33.1142,1497300.0
2014-10-31 10:00:00,38.91,39.0,38.86,38.98,1087400.0,33.1227,33.1993,33.0801,33.1823,1087400.0
2014-10-31 10:30:00,38.98,38.99,38.9,38.92,762200.0,33.1823,33.1908,33.1142,33.1312,762200.0
2014-10-31 11:00:00,38.92,38.98,38.92,38.96,682400.0,33.1312,33.1823,33.1312,33.1653,682400.0
2014-10-31 11:30:00,38.96,38.97,38.9,38.94,956100.0,33.1653,33.1738,33.1142,33.1482,956100.0
2014-10-31 12:00:00,38.94,38.95,38.87,38.9,458200.0,33.1482,33.1568,33.0887,33.1142,458200.0
2014-10-31 12:30:00,38.9,38.94,38.89,38.92,470200.0,33.1142,33.1482,33.1057,33.1312,470200.0
2014-10-31 13:00:00,38.93,38.94,38.83,38.83,590400.0,33.1397,33.1482,33.0546,33.0546,590400.0
2014-10-31 13:30:00,38.84,38.91,38.83,38.9,355200.0,33.0631,33.1227,33.0546,33.1142,355200.0
2014-10-31 14:00:00,38.9,38.93,38.89,38.91,551400.0,33.1142,33.1397,33.1057,33.1227,551400.0
2014-10-31 14:30:00,38.91,38.92,38.86,38.9,643200.0,33.1227,33.1312,33.0801,33.1142,643200.0
2014-10-31 15:00:00,38.9,38.92,38.87,38.92,631100.0,33.1142,33.1312,33.0887,33.1312,631100.0
2014-10-31 15:30:00,38.91,39.04,38.91,39.02,3627800.0,33.1227,33.2334,33.1227,33.2163,3627800.0
2014-11-03 09:30:00,39.02,39.04,38.87,38.97,1095000.0,33.2163,33.2334,33.0887,33.1738,1095000.0
2014-11-03 10:00:00,38.98,39.02,38.84,38.88,757000.0,33.1823,33.2163,33.0631,33.0972,757000.0
2014-11-03 10:30:00,38.87,38.89,38.76,38.8,778300.0,33.0887,33.1057,32.995,33.0291,778300.0
2014-11-03 11:00:00,38.8,38.86,38.79,38.8,569500.0,33.0291,33.0801,33.0206,33.0291,569500.0
2014-11-03 11:30:00,38.8,38.87,38.8,38.86,459200.0,33.0291,33.0887,33.0291,33.0801,459200.0
2014-11-03 12:00:00,38.86,38.91,38.83,38.9,574200.0,33.0801,33.1227,33.0546,33.1142,574200.0
2014-11-03 12:30:00,38.9,38.92,38.88,38.9,509000.0,33.1142,33.1312,33.0972,33.1142,509000.0
2014-11-03 13:00:00,38.9,38.92,38.88,38.91,382100.0,33.1142,33.1312,33.0972,33.1227,382100.0
2014-11-03 13:30:00,38.92,38.93,38.89,38.91,428200.0,33.1312,33.1397,33.1057,33.1227,428200.0
2014-11-03 14:00:00,38.91,38.93,38.9,38.92,635400.0,33.1227,33.1397,33.1142,33.1312,635400.0
2014-11-03 14:30:00,38.92,38.93,38.88,38.91,604700.0,33.1312,33.1397,33.0972,33.1227,604700.0
2014-11-03 15:00:00,38.91,38.94,38.87,38.89,610600.0,33.1227,33.1482,33.0887,33.1057,610600.0
2014-11-03 15:30:00,38.89,38.99,38.88,38.98,1555600.0,33.1057,33.1908,33.0972,33.1823,1555600.0
2014-11-04 09:30:00,38.93,39.11,38.9,38.96,1015200.0,33.1397,33.293,33.1142,33.1653,1015200.0
2014-11-04 10:00:00,38.95,39.05,38.95,39.0,1003100.0,33.1568,33.2419,33.1568,33.1993,1003100.0
2014-11-04 10:30:00,39.0,39.03,38.95,38.97,807000.0,33.1993,33.2249,33.1568,33.1738,807000.0
2014-11-04 11:00:00,38.96,39.03,38.95,39.01,699400.0,33.1653,33.2249,33.1568,33.2078,699400.0
2014-11-04 11:30:00,39.01,39.05,39.0,39.02,551000.0,33.2078,33.2419,33.1993,33.2163,551000.0
2014-11-04 12:00:00,39.03,39.1,39.02,39.09,450000.0,33.2249,33.2844,33.2163,33.2759,450000.0
2014-11-04 12:30:00,39.1,39.14,39.07,39.09,687700.0,33.2844,33.3185,33.2589,33.2759,687700.0
2014-11-04 13:00:00,39.09,39.15,39.06,39.07,630000.0,33.2759,33.327,33.2504,33.2589,630000.0
2014-11-04 13:30:00,39.07,39.11,39.03,39.07,377100.0,33.2589,33.293,33.2249,33.2589,377100.0
2014-11-04 14:00:00,39.08,39.11,39.04,39.04,540800.0,33.2674,33.293,33.2334,33.2334,540800.0
2014-11-04 14:30:00,39.03,39.07,39.01,39.06,537100.0,33.2249,33.2589,33.2078,33.2504,537100.0
2014-11-04 15:00:00,39.07,39.1,39.05,39.09,965900.0,33.2589,33.2844,33.2419,33.2759,965900.0
2014-11-04 15:30:00,39.09,39.15,39.09,39.11,2454300.0,33.2759,33.327,33.2759,33.293,2454300.0
2014-11-05 09:30:00,39.34,39.41,39.16,39.22,865100.0,33.4887,33.5483,33.3355,33.3866,865100.0
2014-11-05 10:00:00,39.21,39.33,39.11,39.24,763200.0,33.3781,33.4802,33.293,33.4036,763200.0
2014-11-05 10:30:00,39.23,39.27,39.14,39.27,445600.0,33.3951,33.4292,33.3185,33.4292,445600.0
2014-11-05 11:00:00,39.27,39.48,39.26,39.47,749900.0,33.4292,33.6079,33.4206,33.5994,749900.0
2014-11-05 11:30:00,39.47,39.5,39.4,39.47,561400.0,33.5994,33.625,33.5398,33.5994,561400.0
2014-11-05 12:00:00,39.47,39.51,39.42,39.43,428300.0,33.5994,33.6335,33.5569,33.5654,428300.0
2014-11-05 12:30:00,39.42,39.45,39.42,39.43,333400.0,33.5569,33.5824,33.5569,33.5654,333400.0
2014-11-05 13:00:00,39.43,39.44,39.34,39.34,375400.0,33.5654,33.5739,33.4887,33.4887,375400.0
2014-11-05 13:30:00,39.34,39.36,39.28,39.3,481200.0,33.4887,33.5058,33.4377,33.4547,481200.0
2014-11-05 14:00:00,39.31,39.36,39.29,39.34,832600.0,33.4632,33.5058,33.4462,33.4887,832600.0
2014-11-05 14:30:00,39.34,39.35,39.28,39.34,498200.0,33.4887,33.4973,33.4377,33.4887,498200.0
2014-11-05 15:00:00,39.34,39.35,39.29,39.32,557800.0,33.4887,33.4973,33.4462,33.4717,557800.0
2014-11-05 15:30:00,39.31,39.33,39.22,39.26,1890000.0,33.4632,33.4802,33.3866,33.4206,1890000.0
2014-11-06 09:30:00,39.22,39.41,39.11,39.3,905400.0,33.3866,33.5483,33.293,33.4547,905400.0
2014-11-06 10:00:00,39.3,39.38,39.25,39.32,987000.0,33.4547,33.5228,33.4121,33.4717,987000.0
2014-11-06 10:30:00,39.32,39.4,39.25,39.4,582500.0,33.4717,33.5398,33.4121,33.5398,582500.0
2014-11-06 11:00:00,39.4,39.54,39.39,39.51,745500.0,33.5398,33.659,33.5313,33.6335,745500.0
2014-11-06 11:30:00,39.5,39.51,39.48,39.5,610600.0,33.625,33.6335,33.6079,33.625,610600.0
2014-11-06 12:00:00,39.5,39.55,39.47,39.53,583700.0,33.625,33.6675,33.5994,33.6505,583700.0
2014-11-06 12:30:00,39.52,39.67,39.52,39.67,573100.0,33.642,33.7697,33.642,33.7697,573100.0
2014-11-06 13:00:00,39.67,39.68,39.53,39.55,289600.0,33.7697,33.7782,33.6505,33.6675,289600.0
2014-11-06 13:30:00,39.56,39.62,39.55,39.6,498200.0,33.676,33.7271,33.6675,33.7101,498200.0
2014-11-06 14:00:00,39.6,39.65,39.59,39.65,509700.0,33.7101,33.7526,33.7016,33.7526,509700.0
2014-11-06 14:30:00,39.64,39.65,39.58,39.63,673800.0,33.7441,33.7526,33.6931,33.7356,673800.0
2014-11-06 15:00:00,39.63,39.75,39.61,39.75,955500.0,33.7356,33.8378,33.7186,33.8378,955500.0
2014-11-06 15:30:00,39.74,39.86,39.74,39.8,2514900.0,33.8293,33.9314,33.8293,33.8803,2514900.0
2014-11-07 09:30:00,39.69,39.8,39.61,39.78,993800.0,33.7867,33.8803,33.7186,33.8633,993800.0
2014-11-07 10:00:00,39.79,39.79,39.66,39.72,710000.0,33.8718,33.8718,33.7612,33.8122,710000.0
2014-11-07 10:30:00,39.71,39.84,39.68,39.83,470300.0,33.8037,33.9144,33.7782,33.9059,470300.0
2014-11-07 11:00:00,39.83,39.89,39.82,39.87,480900.0,33.9059,33.9569,33.8974,33.9399,480900.0
2014-11-07 11:30:00,39.87,39.88,39.82,39.85,338400.0,33.9399,33.9484,33.8974,33.9229,338400.0
2014-11-07 12:00:00,39.85,39.9,39.84,39.89,372200.0,33.9229,33.9655,33.9144,33.9569,372200.0
2014-11-07 12:30:00,39.89,39.9,39.88,39.9,358000.0,33.9569,33.9655,33.9484,33.9655,358000.0
2014-11-07 13:00:00,39.9,39.9,39.88,39.89,304900.0,33.9655,33.9655,33.9484,33.9569,304900.0
2014-11-07 13:30:00,39.89,39.93,39.88,39.91,611300.0,33.9569,33.991,33.9484,33.974,611300.0
2014-11-07 14:00:00,39.91,39.91,39.84,39.86,669500.0,33.974,33.974,33.9144,33.9314,669500.0
2014-11-07 14:30:00,39.85,39.91,39.85,39.9,702300.0,33.9229,33.974,33.9229,33.9655,702300.0
2014-11-07 15:00:00,39.91,39.91,39.88,39.89,898200.0,33.974,33.974,33.9484,33.9569,898200.0
2014-11-07 15:30:00,39.9,39.97,39.88,39.97,1800200.0,33.9655,34.025,33.9484,34.025,1800200.0
2014-11-10 09:30:00,39.97,40.04,39.89,40.0,1175700.0,34.025,34.0846,33.9569,34.0506,1175700.0
2014-11-10 10:00:00,40.0,40.14,39.99,40.13,694000.0,34.0506,34.1698,34.0421,34.1612,694000.0
2014-11-10 10:30:00,40.12,40.27,40.12,40.2,543500.0,34.1527,34.2804,34.1527,34.2208,543500.0
2014-11-10 11:00:00,40.21,40.27,40.2,40.25,608900.0,34.2294,34.2804,34.2208,34.2634,608900.0
2014-11-10 11:30:00,40.26,40.36,40.25,40.34,560100.0,34.2719,34.357,34.2634,34.34,560100.0
2014-11-10 12:00:00,40.34,40.48,40.34,40.46,597200.0,34.34,34.4592,34.34,34.4422,597200.0
2014-11-10 12:30:00,40.47,40.49,40.41,40.44,540300.0,34.4507,34.4677,34.3996,34.4251,540300.0
2014-11-10 13:00:00,40.43,40.43,40.35,40.4,441600.0,34.4166,34.4166,34.3485,34.3911,441600.0
2014-11-10 13:30:00,40.4,40.46,40.39,40.44,632100.0,34.3911,34.4422,34.3826,34.4251,632100.0
2014-11-10 14:00:00,40.44,40.45,40.39,40.44,602100.0,34.4251,34.4337,34.3826,34.4251,602100.0
2014-11-10 14:30:00,40.44,40.45,40.38,40.43,566300.0,34.4251,34.4337,34.3741,34.4166,566300.0
2014-11-10 15:00:00,40.43,40.45,40.4,40.44,629300.0,34.4166,34.4337,34.3911,34.4251,629300.0
2014-11-10 15:30:00,40.45,40.49,40.42,40.46,2075400.0,34.4337,34.4677,34.4081,34.4422,2075400.0
2014-11-11 09:30:00,40.53,40.57,40.38,40.47,1191600.0,34.5018,34.5358,34.3741,34.4507,1191600.0
2014-11-11 10:00:00,40.47,40.52,40.38,40.46,481400.0,34.4507,34.4932,34.3741,34.4422,481400.0
2014-11-11 10:30:00,40.45,40.5,40.42,40.5,448300.0,34.4337,34.4762,34.4081,34.4762,448300.0
2014-11-11 11:00:00,40.49,40.55,40.49,40.54,479900.0,34.4677,34.5188,34.4677,34.5103,479900.0
2014-11-11 11:30:00,40.54,40.59,40.53,40.57,332000.0,34.5103,34.5528,34.5018,34.5358,332000.0
2014-11-11 12:00:00,40.56,40.57,40.47,40.5,429300.0,34.5273,34.5358,34.4507,34.4762,429300.0
2014-11-11 12:30:00,40.5,40.5,40.44,40.46,289100.0,34.4762,34.4762,34.4251,34.4422,289100.0
2014-11-11 13:00:00,40.47,40.49,40.38,40.45,340100.0,34.4507,34.4677,34.3741,34.4337,340100.0
2014-11-11 13:30:00,40.45,40.45,40.37,40.39,464600.0,34.4337,34.4337,34.3656,34.3826,464600.0
2014-11-11 14:00:00,40.38,40.43,40.35,40.41,308700.0,34.3741,34.4166,34.3485,34.3996,308700.0
2014-11-11 14:30:00,40.41,40.43,40.39,40.43,357400.0,34.3996,34.4166,34.3826,34.4166,357400.0
2014-11-11 15:00:00,40.43,40.45,40.4,40.44,383100.0,34.4166,34.4337,34.3911,34.4251,383100.0
2014-11-11 15:30:00,40.45,40.48,40.42,40.47,881600.0,34.4337,34.4592,34.4081,34.4507,881600.0
2014-11-12 09:30:00,40.56,40.59,40.4,40.55,647100.0,34.5273,34.5528,34.3911,34.5188,647100.0
2014-11-12 10:00:00,40.55,40.55,40.39,40.43,616900.0,34.5188,34.5188,34.3826,34.4166,616900.0
2014-11-12 10:30:00,40.42,40.44,40.33,40.35,411800.0,34.4081,34.4251,34.3315,34.3485,411800.0
2014-11-12 11:00:00,40.35,40.39,40.23,40.38,377800.0,34.3485,34.3826,34.2464,34.3741,377800.0
2014-11-12 11:30:00,40.38,40.49,40.37,40.49,335900.0,34.3741,34.4677,34.3656,34.4677,335900.0
2014-11-12 12:00:00,40.48,40.51,40.46,40.48,289500.0,34.4592,34.4847,34.4422,34.4592,289500.0
2014-11-12 12:30:00,40.48,40.49,40.05,40.24,2029600.0,34.4592,34.4677,34.0931,34.2549,2029600.0
2014-11-12 13:00:00,40.25,40.29,40.18,40.27,452800.0,34.2634,34.2975,34.2038,34.2804,452800.0
2014-11-12 13:30:00,40.27,40.28,40.05,40.1,672900.0,34.2804,34.2889,34.0931,34.1357,672900.0
2014-11-12 14:00:00,40.1,40.15,40.05,40.14,468400.0,34.1357,34.1783,34.0931,34.1698,468400.0
2014-11-12 14:30:00,40.14,40.16,40.05,40.06,485900.0,34.1698,34.1868,34.0931,34.1017,485900.0
2014-11-12 15:00:00,40.06,40.15,40.05,40.15,562600.0,34.1017,34.1783,34.0931,34.1783,562600.0
2014-11-12 15:30:00,40.15,40.2,40.12,40.14,1415900.0,34.1783,34.2208,34.1527,34.1698,1415900.0
2014-11-13 09:30:00,40.17,40.42,39.89,40.41,822300.0,34.1953,34.4081,33.9569,34.3996,822300.0
2014-11-13 10:00:00,40.41,40.52,40.38,40.5,597900.0,34.3996,34.4932,34.3741,34.4762,597900.0
2014-11-13 10:30:00,40.5,40.6,40.49,40.59,569200.0,34.4762,34.5613,34.4677,34.5528,569200.0
2014-11-13 11:00:00,40.59,40.6,40.49,40.57,666400.0,34.5528,34.5613,34.4677,34.5358,666400.0
2014-11-13 11:30:00,40.57,40.58,40.47,40.49,505200.0,34.5358,34.5443,34.4507,34.4677,505200.0
2014-11-13 12:00:00,40.5,40.55,40.48,40.54,428200.0,34.4762,34.5188,34.4592,34.5103,428200.0
2014-11-13 12:30:00,40.54,40.55,40.5,40.51,279500.0,34.5103,34.5188,34.4762,34.4847,279500.0
2014-11-13 13:00:00,40.5,40.52,40.45,40.48,606200.0,34.4762,34.4932,34.4337,34.4592,606200.0
2014-11-13 13:30:00,40.48,40.58,40.47,40.55,862000.0,34.4592,34.5443,34.4507,34.5188,862000.0
2014-11-13 14:00:00,40.56,40.63,40.53,40.62,725600.0,34.5273,34.5869,34.5018,34.5784,725600.0
2014-11-13 14:30:00,40.62,40.66,40.6,40.63,920200.0,34.5784,34.6124,34.5613,34.5869,920200.0
2014-11-13 15:00:00,40.63,40.69,40.62,40.65,678000.0,34.5869,34.638,34.5784,34.6039,678000.0
2014-11-13 15:30:00,40.63,40.77,40.63,40.73,2028400.0,34.5869,34.7061,34.5869,34.672,2028400.0
2014-11-14 09:30:00,40.86,41.07,40.79,41.04,1563100.0,34.7827,34.9614,34.7231,34.9359,1563100.0
2014-11-14 10:00:00,41.03,41.06,40.82,40.83,1217000.0,34.9274,34.9529,34.7486,34.7571,1217000.0
2014-11-14 10:30:00,40.83,40.88,40.73,40.83,918500.0,34.7571,34.7997,34.672,34.7571,918500.0
2014-11-14 11:00:00,40.84,40.88,40.71,40.76,743000.0,34.7656,34.7997,34.655,34.6975,743000.0
2014-11-14 11:30:00,40.76,40.79,40.68,40.68,435900.0,34.6975,34.7231,34.6294,34.6294,435900.0
2014-11-14 12:00:00,40.69,40.73,40.67,40.71,313900.0,34.638,34.672,34.6209,34.655,313900.0
2014-11-14 12:30:00,40.72,40.78,40.7,40.71,527900.0,34.6635,34.7146,34.6465,34.655,527900.0
2014-11-14 13:00:00,40.7,40.73,40.63,40.66,582200.0,34.6465,34.672,34.5869,34.6124,582200.0
2014-11-14 13:30:00,40.66,40.71,40.65,40.7,451500.0,34.6124,34.655,34.6039,34.6465,451500.0
2014-11-14 14:00:00,40.7,40.71,40.66,40.69,649700.0,34.6465,34.655,34.6124,34.638,649700.0
2014-11-14 14:30:00,40.69,40.71,40.65,40.66,440500.0,34.638,34.655,34.6039,34.6124,440500.0
2014-11-14 15:00:00,40.67,40.78,40.66,40.77,464000.0,34.6209,34.7146,34.6124,34.7061,464000.0
2014-11-14 15:30:00,40.78,40.87,40.77,40.86,1239200.0,34.7146,34.7912,34.7061,34.7827,1239200.0
2014-11-17 09:30:00,40.71,41.02,40.63,41.01,1057700.0,34.655,34.9189,34.5869,34.9104,1057700.0
2014-11-17 10:00:00,41.01,41.1,40.98,41.09,940400.0,34.9104,34.987,34.8848,34.9785,940400.0
2014-11-17 10:30:00,41.08,41.1,41.0,41.01,629400.0,34.97,34.987,34.9018,34.9104,629400.0
2014-11-17 11:00:00,41.01,41.02,40.92,40.98,685000.0,34.9104,34.9189,34.8337,34.8848,685000.0
2014-11-17 11:30:00,40.98,41.1,40.95,41.09,480000.0,34.8848,34.987,34.8593,34.9785,480000.0
2014-11-17 12:00:00,41.09,41.1,41.05,41.09,437800.0,34.9785,34.987,34.9444,34.9785,437800.0
2014-11-17 12:30:00,41.08,41.14,41.08,41.13,559800.0,34.97,35.021,34.97,35.0125,559800.0
2014-11-17 13:00:00,41.13,41.2,41.12,41.14,398300.0,35.0125,35.0721,35.004,35.021,398300.0
2014-11-17 13:30:00,41.15,41.2,41.14,41.17,875500.0,35.0295,35.0721,35.021,35.0466,875500.0
2014-11-17 14:00:00,41.17,41.19,41.14,41.16,570800.0,35.0466,35.0636,35.021,35.0381,570800.0
2014-11-17 14:30:00,41.15,41.17,41.14,41.16,480500.0,35.0295,35.0466,35.021,35.0381,480500.0
2014-11-17 15:00:00,41.16,41.18,41.15,41.15,809100.0,35.0381,35.0551,35.0295,35.0295,809100.0
2014-11-17 15:30:00,41.15,41.18,41.1,41.15,1642300.0,35.0295,35.0551,34.987,35.0295,1642300.0
2014-11-18 09:30:00,41.19,41.41,41.11,41.39,822100.0,35.0636,35.2509,34.9955,35.2338,822100.0
2014-11-18 10:00:00,41.4,41.44,41.36,41.41,613800.0,35.2424,35.2764,35.2083,35.2509,613800.0
2014-11-18 10:30:00,41.41,41.46,41.36,41.43,459600.0,35.2509,35.2934,35.2083,35.2679,459600.0
2014-11-18 11:00:00,41.43,41.44,41.29,41.36,670200.0,35.2679,35.2764,35.1487,35.2083,670200.0
2014-11-18 11:30:00,41.36,41.43,41.36,41.42,335900.0,35.2083,35.2679,35.2083,35.2594,335900.0
2014-11-18 12:00:00,41.42,41.42,41.38,41.38,285500.0,35.2594,35.2594,35.2253,35.2253,285500.0
2014-11-18 12:30:00,41.39,41.43,41.38,41.43,380500.0,35.2338,35.2679,35.2253,35.2679,380500.0
2014-11-18 13:00:00,41.43,41.48,41.36,41.36,494400.0,35.2679,35.3105,35.2083,35.2083,494400.0
2014-11-18 13:30:00,41.36,41.37,41.25,41.3,424900.0,35.2083,35.2168,35.1147,35.1572,424900.0
2014-11-18 14:00:00,41.3,41.38,41.3,41.3,363200.0,35.1572,35.2253,35.1572,35.1572,363200.0
2014-11-18 14:30:00,41.3,41.36,41.29,41.3,430500.0,35.1572,35.2083,35.1487,35.1572,430500.0
2014-11-18 15:00:00,41.3,41.37,41.29,41.37,594100.0,35.1572,35.2168,35.1487,35.2168,594100.0
2014-11-18 15:30:00,41.37,41.37,41.26,41.28,1803000.0,35.2168,35.2168,35.1232,35.1402,1803000.0
2014-11-19 09:30:00,41.15,41.27,40.86,40.91,1123700.0,35.0295,35.1317,34.7827,34.8252,1123700.0
2014-11-19 10:00:00,40.91,41.0,40.83,40.91,533400.0,34.8252,34.9018,34.7571,34.8252,533400.0
2014-11-19 10:30:00,40.91,40.95,40.83,40.84,376300.0,34.8252,34.8593,34.7571,34.7656,376300.0
2014-11-19 11:00:00,40.84,40.91,40.81,40.86,443400.0,34.7656,34.8252,34.7401,34.7827,443400.0
2014-11-19 11:30:00,40.86,40.94,40.84,40.91,326100.0,34.7827,34.8508,34.7656,34.8252,326100.0
2014-11-19 12:00:00,40.92,40.95,40.92,40.93,163800.0,34.8337,34.8593,34.8337,34.8423,163800.0
2014-11-19 12:30:00,40.93,40.96,40.91,40.96,218900.0,34.8423,34.8678,34.8252,34.8678,218900.0
2014-11-19 13:00:00,40.96,40.98,40.94,40.94,212400.0,34.8678,34.8848,34.8508,34.8508,212400.0
2014-11-19 13:30:00,40.95,40.95,40.91,40.91,280500.0,34.8593,34.8593,34.8252,34.8252,280500.0
2014-11-19 14:00:00,40.91,41.07,40.91,40.97,720000.0,34.8252,34.9614,34.8252,34.8763,720000.0
2014-11-19 14:30:00,40.98,41.0,40.92,40.96,404200.0,34.8848,34.9018,34.8337,34.8678,404200.0
2014-11-19 15:00:00,40.96,40.98,40.9,40.92,628000.0,34.8678,34.8848,34.8167,34.8337,628000.0
2014-11-19 15:30:00,40.93,40.95,40.89,40.92,1537800.0,34.8423,34.8593,34.8082,34.8337,1537800.0
2014-11-20 09:30:00,40.71,40.98,40.61,40.98,957700.0,34.655,34.8848,34.5699,34.8848,957700.0
2014-11-20 10:00:00,40.98,41.01,40.89,40.96,541200.0,34.8848,34.9104,34.8082,34.8678,541200.0
2014-11-20 10:30:00,40.95,41.01,40.9,40.94,483300.0,34.8593,34.9104,34.8167,34.8508,483300.0
2014-11-20 11:00:00,40.95,40.99,40.92,40.92,263100.0,34.8593,34.8933,34.8337,34.8337,263100.0
2014-11-20 11:30:00,40.92,40.94,40.87,40.88,335000.0,34.8337,34.8508,34.7912,34.7997,335000.0
2014-11-20 12:00:00,40.87,40.91,40.87,40.91,294200.0,34.7912,34.8252,34.7912,34.8252,294200.0
2014-11-20 12:30:00,40.91,40.97,40.88,40.88,355400.0,34.8252,34.8763,34.7997,34.7997,355400.0
2014-11-20 13:00:00,40.88,40.96,40.87,40.94,353500.0,34.7997,34.8678,34.7912,34.8508,353500.0
2014-11-20 13:30:00,40.94,40.97,40.93,40.95,201900.0,34.8508,34.8763,34.8423,34.8593,201900.0
2014-11-20 14:00:00,40.95,40.98,40.93,40.97,375400.0,34.8593,34.8848,34.8423,34.8763,375400.0
2014-11-20 14:30:00,40.98,40.99,40.94,40.95,378100.0,34.8848,34.8933,34.8508,34.8593,378100.0
2014-11-20 15:00:00,40.94,40.98,40.91,40.95,517800.0,34.8508,34.8848,34.8252,34.8593,517800.0
2014-11-20 15:30:00,40.96,40.98,40.9,40.93,1281100.0,34.8678,34.8848,34.8167,34.8423,1281100.0
2014-11-21 09:30:00,41.32,41.48,41.18,41.39,2152000.0,35.1743,35.3105,35.0551,35.2338,2152000.0
2014-11-21 10:00:00,41.4,41.48,41.39,41.47,844600.0,35.2424,35.3105,35.2338,35.3019,844600.0
2014-11-21 10:30:00,41.48,41.5,41.4,41.44,720800.0,35.3105,35.3275,35.2424,35.2764,720800.0
2014-11-21 11:00:00,41.43,41.5,41.35,41.48,794500.0,35.2679,35.3275,35.1998,35.3105,794500.0
2014-11-21 11:30:00,41.48,41.49,41.42,41.46,431500.0,35.3105,35.319,35.2594,35.2934,431500.0
2014-11-21 12:00:00,41.46,41.48,41.35,41.37,441000.0,35.2934,35.3105,35.1998,35.2168,441000.0
2014-11-21 12:30:00,41.36,41.42,41.32,41.33,227000.0,35.2083,35.2594,35.1743,35.1828,227000.0
2014-11-21 13:00:00,41.33,41.38,41.3,41.32,455000.0,35.1828,35.2253,35.1572,35.1743,455000.0
2014-11-21 13:30:00,41.31,41.35,41.25,41.29,517500.0,35.1657,35.1998,35.1147,35.1487,517500.0
2014-11-21 14:00:00,41.3,41.34,41.22,41.23,374800.0,35.1572,35.1913,35.0891,35.0976,374800.0
2014-11-21 14:30:00,41.23,41.3,41.17,41.27,441100.0,35.0976,35.1572,35.0466,35.1317,441100.0
2014-11-21 15:00:00,41.27,41.39,41.27,41.38,652700.0,35.1317,35.2338,35.1317,35.2253,652700.0
2014-11-21 15:30:00,41.38,41.43,41.36,41.42,1904600.0,35.2253,35.2679,35.2083,35.2594,1904600.0
2014-11-24 09:30:00,41.49,41.55,41.36,41.45,1064900.0,35.319,35.37,35.2083,35.2849,1064900.0
2014-11-24 10:00:00,41.45,41.58,41.44,41.58,515000.0,35.2849,35.3956,35.2764,35.3956,515000.0
2014-11-24 10:30:00,41.58,41.6,41.55,41.59,480400.0,35.3956,35.4126,35.37,35.4041,480400.0
2014-11-24 11:00:00,41.6,41.64,41.57,41.58,621100.0,35.4126,35.4467,35.3871,35.3956,621100.0
2014-11-24 11:30:00,41.58,41.59,41.44,41.48,588300.0,35.3956,35.4041,35.2764,35.3105,588300.0
2014-11-24 12:00:00,41.48,41.51,41.44,41.44,422800.0,35.3105,35.336,35.2764,35.2764,422800.0
2014-11-24 12:30:00,41.44,41.46,41.4,41.42,344800.0,35.2764,35.2934,35.2424,35.2594,344800.0
2014-11-24 13:00:00,41.41,41.44,41.4,41.44,220300.0,35.2509,35.2764,35.2424,35.2764,220300.0
2014-11-24 13:30:00,41.43,41.49,41.41,41.48,385700.0,35.2679,35.319,35.2509,35.3105,385700.0
2014-11-24 14:00:00,41.48,41.5,41.45,41.49,441700.0,35.3105,35.3275,35.2849,35.319,441700.0
2014-11-24 14:30:00,41.49,41.5,41.45,41.48,464300.0,35.319,35.3275,35.2849,35.3105,464300.0
2014-11-24 15:00:00,41.48,41.51,41.43,41.43,827600.0,35.3105,35.336,35.2679,35.2679,827600.0
2014-11-24 15:30:00,41.43,41.48,41.41,41.43,1230800.0,35.2679,35.3105,35.2509,35.2679,1230800.0
2014-11-25 09:30:00,41.51,41.64,41.42,41.47,805500.0,35.336,35.4467,35.2594,35.3019,805500.0
2014-11-25 10:00:00,41.47,41.51,41.38,41.5,481400.0,35.3019,35.336,35.2253,35.3275,481400.0
2014-11-25 10:30:00,41.5,41.52,41.47,41.51,390300.0,35.3275,35.3445,35.3019,35.336,390300.0
2014-11-25 11:00:00,41.52,41.56,41.48,41.52,495300.0,35.3445,35.3786,35.3105,35.3445,495300.0
2014-11-25 11:30:00,41.52,41.58,41.44,41.44,530100.0,35.3445,35.3956,35.2764,35.2764,530100.0
2014-11-25 12:00:00,41.45,41.47,41.42,41.44,301500.0,35.2849,35.3019,35.2594,35.2764,301500.0
2014-11-25 12:30:00,41.45,41.46,41.43,41.43,480700.0,35.2849,35.2934,35.2679,35.2679,480700.0
2014-11-25 13:00:00,41.44,41.45,41.41,41.43,316000.0,35.2764,35.2849,35.2509,35.2679,316000.0
2014-11-25 13:30:00,41.44,41.45,41.42,41.45,351600.0,35.2764,35.2849,35.2594,35.2849,351600.0
2014-11-25 14:00:00,41.45,41.45,41.37,41.37,876200.0,35.2849,35.2849,35.2168,35.2168,876200.0
2014-11-25 14:30:00,41.38,41.39,41.23,41.28,1061300.0,35.2253,35.2338,35.0976,35.1402,1061300.0
2014-11-25 15:00:00,41.27,41.32,41.24,41.28,952800.0,35.1317,35.1743,35.1062,35.1402,952800.0
2014-11-25 15:30:00,41.29,41.3,41.16,41.16,2824100.0,35.1487,35.1572,35.0381,35.0381,2824100.0
2014-11-26 09:30:00,41.18,41.3,41.18,41.22,859300.0,35.0551,35.1572,35.0551,35.0891,859300.0
2014-11-26 10:00:00,41.22,41.27,41.19,41.2,624500.0,35.0891,35.1317,35.0636,35.0721,624500.0
2014-11-26 10:30:00,41.2,41.28,41.19,41.27,730300.0,35.0721,35.1402,35.0636,35.1317,730300.0
2014-11-26 11:00:00,41.27,41.47,41.26,41.46,730600.0,35.1317,35.3019,35.1232,35.2934,730600.0
2014-11-26 11:30:00,41.46,41.5,41.45,41.5,395900.0,35.2934,35.3275,35.2849,35.3275,395900.0
2014-11-26 12:00:00,41.5,41.58,41.49,41.56,480300.0,35.3275,35.3956,35.319,35.3786,480300.0
2014-11-26 12:30:00,41.56,41.61,41.54,41.61,783400.0,35.3786,35.4211,35.3615,35.4211,783400.0
2014-11-26 13:00:00,41.61,41.69,41.6,41.67,508500.0,35.4211,35.4892,35.4126,35.4722,508500.0
2014-11-26 13:30:00,41.67,41.74,41.67,41.71,518800.0,35.4722,35.5318,35.4722,35.5062,518800.0
2014-11-26 14:00:00,41.72,41.77,41.69,41.74,931300.0,35.5148,35.5573,35.4892,35.5318,931300.0
2014-11-26 14:30:00,41.73,41.76,41.71,41.73,415000.0,35.5233,35.5488,35.5062,35.5233,415000.0
2014-11-26 15:00:00,41.73,41.82,41.73,41.8,703600.0,35.5233,35.5999,35.5233,35.5829,703600.0
2014-11-26 15:30:00,41.8,41.91,41.8,41.88,1834600.0,35.5829,35.6765,35.5829,35.651,1834600.0
2014-11-28 09:30:00,41.98,42.15,41.88,42.15,1943400.0,35.7361,35.8808,35.651,35.8808,1943400.0
2014-11-28 10:00:00,42.15,42.37,42.13,42.37,1265300.0,35.8808,36.0681,35.8638,36.0681,1265300.0
2014-11-28 10:30:00,42.36,42.4,42.28,42.38,1023100.0,36.0596,36.0936,35.9915,36.0766,1023100.0
2014-11-28 11:00:00,42.38,42.51,42.37,42.39,1243300.0,36.0766,36.1873,36.0681,36.0851,1243300.0
2014-11-28 11:30:00,42.39,42.46,42.38,42.41,668800.0,36.0851,36.1447,36.0766,36.1021,668800.0
2014-11-28 12:00:00,42.41,42.46,42.4,42.41,915200.0,36.1021,36.1447,36.0936,36.1021,915200.0
2014-11-28 12:30:00,42.41,42.43,42.39,42.42,1869600.0,36.1021,36.1192,36.0851,36.1106,1869600.0
2014-12-01 09:30:00,42.01,42.38,42.01,42.25,1343700.0,35.7616,36.0766,35.7616,35.9659,1343700.0
2014-12-01 10:00:00,42.25,42.32,42.2,42.25,1297800.0,35.9659,36.0255,35.9234,35.9659,1297800.0
2014-12-01 10:30:00,42.25,42.31,42.19,42.23,652700.0,35.9659,36.017,35.9149,35.9489,652700.0
2014-12-01 11:00:00,42.24,42.28,42.22,42.25,928600.0,35.9574,35.9915,35.9404,35.9659,928600.0
2014-12-01 11:30:00,42.25,42.25,42.16,42.18,440300.0,35.9659,35.9659,35.8893,35.9063,440300.0
2014-12-01 12:00:00,42.18,42.25,42.16,42.2,584400.0,35.9063,35.9659,35.8893,35.9234,584400.0
2014-12-01 12:30:00,42.2,42.25,42.19,42.25,310800.0,35.9234,35.9659,35.9149,35.9659,310800.0
2014-12-01 13:00:00,42.25,42.25,42.2,42.21,380800.0,35.9659,35.9659,35.9234,35.9319,380800.0
2014-12-01 13:30:00,42.22,42.25,42.2,42.21,370100.0,35.9404,35.9659,35.9234,35.9319,370100.0
2014-12-01 14:00:00,42.21,42.22,42.16,42.17,442000.0,35.9319,35.9404,35.8893,35.8978,442000.0
2014-12-01 14:30:00,42.17,42.24,42.16,42.18,559600.0,35.8978,35.9574,35.8893,35.9063,559600.0
2014-12-01 15:00:00,42.18,42.22,42.16,42.2,559900.0,35.9063,35.9404,35.8893,35.9234,559900.0
2014-12-01 15:30:00,42.2,42.2,42.08,42.09,1425200.0,35.9234,35.9234,35.8212,35.8297,1425200.0
2014-12-02 09:30:00,41.9,42.25,41.86,42.14,1278300.0,35.668,35.9659,35.6339,35.8723,1278300.0
2014-12-02 10:00:00,42.13,42.22,42.09,42.13,599100.0,35.8638,35.9404,35.8297,35.8638,599100.0
2014-12-02 10:30:00,42.13,42.22,42.05,42.21,706400.0,35.8638,35.9404,35.7957,35.9319,706400.0
2014-12-02 11:00:00,42.21,42.24,42.14,42.21,562800.0,35.9319,35.9574,35.8723,35.9319,562800.0
2014-12-02 11:30:00,42.22,42.36,42.2,42.29,529400.0,35.9404,36.0596,35.9234,36.0,529400.0
2014-12-02 12:00:00,42.29,42.3,42.2,42.21,443100.0,36.0,36.0085,35.9234,35.9319,443100.0
2014-12-02 12:30:00,42.22,42.23,42.07,42.1,319900.0,35.9404,35.9489,35.8127,35.8382,319900.0
2014-12-02 13:00:00,42.1,42.2,42.1,42.2,330300.0,35.8382,35.9234,35.8382,35.9234,330300.0
2014-12-02 13:30:00,42.2,42.23,42.14,42.18,374200.0,35.9234,35.9489,35.8723,35.9063,374200.0
2014-12-02 14:00:00,42.18,42.22,42.13,42.16,414300.0,35.9063,35.9404,35.8638,35.8893,414300.0
2014-12-02 14:30:00,42.16,42.24,42.12,42.24,414700.0,35.8893,35.9574,35.8553,35.9574,414700.0
2014-12-02 15:00:00,42.24,42.24,42.14,42.15,428300.0,35.9574,35.9574,35.8723,35.8808,428300.0
2014-12-02 15:30:00,42.15,42.17,42.1,42.17,1210600.0,35.8808,35.8978,35.8382,35.8978,1210600.0
2014-12-03 09:30:00,41.94,42.01,41.68,41.71,1330100.0,35.702,35.7616,35.4807,35.5062,1330100.0
2014-12-03 10:00:00,41.71,41.84,41.63,41.82,1016700.0,35.5062,35.6169,35.4381,35.5999,1016700.0
2014-12-03 10:30:00,41.82,41.96,41.82,41.9,553100.0,35.5999,35.7191,35.5999,35.668,553100.0
2014-12-03 11:00:00,41.91,42.0,41.87,41.99,549900.0,35.6765,35.7531,35.6424,35.7446,549900.0
2014-12-03 11:30:00,41.99,42.0,41.83,41.95,383000.0,35.7446,35.7531,35.6084,35.7106,383000.0
2014-12-03 12:00:00,41.95,42.05,41.95,42.02,390800.0,35.7106,35.7957,35.7106,35.7701,390800.0
2014-12-03 12:30:00,42.02,42.03,41.95,41.98,265600.0,35.7701,35.7787,35.7106,35.7361,265600.0
2014-12-03 13:00:00,41.98,41.99,41.87,41.97,515600.0,35.7361,35.7446,35.6424,35.7276,515600.0
2014-12-03 13:30:00,41.97,42.0,41.9,41.94,344100.0,35.7276,35.7531,35.668,35.702,344100.0
2014-12-03 14:00:00,41.94,41.98,41.91,41.96,504700.0,35.702,35.7361,35.6765,35.7191,504700.0
2014-12-03 14:30:00,41.96,41.99,41.91,41.93,416800.0,35.7191,35.7446,35.6765,35.6935,416800.0
2014-12-03 15:00:00,41.93,42.06,41.92,42.05,657600.0,35.6935,35.8042,35.685,35.7957,657600.0
2014-12-03 15:30:00,42.05,42.14,42.04,42.05,1410500.0,35.7957,35.8723,35.7872,35.7957,1410500.0
2014-12-04 09:30:00,42.12,42.12,41.76,41.83,844800.0,35.8553,35.8553,35.5488,35.6084,844800.0
2014-12-04 10:00:00,41.84,41.85,41.64,41.65,559800.0,35.6169,35.6254,35.4467,35.4552,559800.0
2014-12-04 10:30:00,41.65,41.66,41.51,41.57,706200.0,35.4552,35.4637,35.336,35.3871,706200.0
2014-12-04 11:00:00,41.58,41.6,41.51,41.53,474600.0,35.3956,35.4126,35.336,35.353,474600.0
2014-12-04 11:30:00,41.53,41.66,41.49,41.66,637000.0,35.353,35.4637,35.319,35.4637,637000.0
2014-12-04 12:00:00,41.65,41.76,41.63,41.75,591400.0,35.4552,35.5488,35.4381,35.5403,591400.0
2014-12-04 12:30:00,41.76,41.9,41.75,41.84,608200.0,35.5488,35.668,35.5403,35.6169,608200.0
2014-12-04 13:00:00,41.84,41.91,41.81,41.87,254800.0,35.6169,35.6765,35.5914,35.6424,254800.0
2014-12-04 13:30:00,41.87,41.91,41.79,41.85,326000.0,35.6424,35.6765,35.5743,35.6254,326000.0
2014-12-04 14:00:00,41.84,41.93,41.83,41.92,260800.0,35.6169,35.6935,35.6084,35.685,260800.0
2014-12-04 14:30:00,41.92,41.94,41.82,41.89,465100.0,35.685,35.702,35.5999,35.6595,465100.0
2014-12-04 15:00:00,41.89,41.93,41.8,41.84,374000.0,35.6595,35.6935,35.5829,35.6169,374000.0
2014-12-04 15:30:00,41.83,41.89,41.79,41.87,1093100.0,35.6084,35.6595,35.5743,35.6424,1093100.0
2014-12-05 09:30:00,42.02,42.02,41.75,41.78,766000.0,35.7701,35.7701,35.5403,35.5658,766000.0
2014-12-05 10:00:00,41.79,41.81,41.59,41.62,572100.0,35.5743,35.5914,35.4041,35.4296,572100.0
2014-12-05 10:30:00,41.63,41.78,41.62,41.77,456300.0,35.4381,35.5658,35.4296,35.5573,456300.0
2014-12-05 11:00:00,41.77,41.89,41.77,41.84,367000.0,35.5573,35.6595,35.5573,35.6169,367000.0
2014-12-05 11:30:00,41.84,41.86,41.76,41.83,416200.0,35.6169,35.6339,35.5488,35.6084,416200.0
2014-12-05 12:00:00,41.84,41.84,41.71,41.73,372700.0,35.6169,35.6169,35.5062,35.5233,372700.0
2014-12-05 12:30:00,41.73,41.78,41.7,41.75,309400.0,35.5233,35.5658,35.4977,35.5403,309400.0
2014-12-05 13:00:00,41.76,41.76,41.67,41.73,293200.0,35.5488,35.5488,35.4722,35.5233,293200.0
2014-12-05 13:30:00,41.73,41.81,41.71,41.8,251600.0,35.5233,35.5914,35.5062,35.5829,251600.0
2014-12-05 14:00:00,41.8,41.81,41.76,41.78,282400.0,35.5829,35.5914,35.5488,35.5658,282400.0
2014-12-05 14:30:00,41.79,41.79,41.73,41.77,358000.0,35.5743,35.5743,35.5233,35.5573,358000.0
2014-12-05 15:00:00,41.77,41.83,41.74,41.83,539200.0,35.5573,35.6084,35.5318,35.6084,539200.0
2014-12-05 15:30:00,41.83,41.93,41.76,41.91,1487400.0,35.6084,35.6935,35.5488,35.6765,1487400.0
2014-12-08 09:30:00,41.91,42.0,41.76,41.98,1265800.0,35.6765,35.7531,35.5488,35.7361,1265800.0
2014-12-08 10:00:00,41.98,42.03,41.84,41.94,838300.0,35.7361,35.7787,35.6169,35.702,838300.0
2014-12-08 10:30:00,41.94,41.95,41.86,41.88,564200.0,35.702,35.7106,35.6339,35.651,564200.0
2014-12-08 11:00:00,41.89,41.89,41.69,41.69,875200.0,35.6595,35.6595,35.4892,35.4892,875200.0
2014-12-08 11:30:00,41.69,41.73,41.58,41.72,698700.0,35.4892,35.5233,35.3956,35.5148,698700.0
2014-12-08 12:00:00,41.72,41.79,41.6,41.64,506400.0,35.5148,35.5743,35.4126,35.4467,506400.0
2014-12-08 12:30:00,41.64,41.65,41.54,41.55,570500.0,35.4467,35.4552,35.3615,35.37,570500.0
2014-12-08 13:00:00,41.55,41.58,41.5,41.54,566800.0,35.37,35.3956,35.3275,35.3615,566800.0
2014-12-08 13:30:00,41.55,41.55,41.45,41.48,671000.0,35.37,35.37,35.2849,35.3105,671000.0
2014-12-08 14:00:00,41.48,41.5,41.39,41.5,630800.0,35.3105,35.3275,35.2338,35.3275,630800.0
2014-12-08 14:30:00,41.49,41.55,41.48,41.51,491400.0,35.319,35.37,35.3105,35.336,491400.0
2014-12-08 15:00:00,41.52,41.56,41.37,41.43,935000.0,35.3445,35.3786,35.2168,35.2679,935000.0
2014-12-08 15:30:00,41.42,41.43,41.33,41.37,1679200.0,35.2594,35.2679,35.1828,35.2168,1679200.0
2014-12-09 09:30:00,40.98,41.21,40.89,41.16,1518200.0,34.8848,35.0806,34.8082,35.0381,1518200.0
2014-12-09 10:00:00,41.16,41.18,40.95,41.13,1518100.0,35.0381,35.0551,34.8593,35.0125,1518100.0
2014-12-09 10:30:00,41.13,41.42,41.08,41.41,1138800.0,35.0125,35.2594,34.97,35.2509,1138800.0
2014-12-09 11:00:00,41.41,41.52,41.29,41.51,782200.0,35.2509,35.3445,35.1487,35.336,782200.0
2014-12-09 11:30:00,41.5,41.65,41.49,41.52,842700.0,35.3275,35.4552,35.319,35.3445,842700.0
2014-12-09 12:00:00,41.52,41.6,41.46,41.59,412600.0,35.3445,35.4126,35.2934,35.4041,412600.0
2014-12-09 12:30:00,41.59,41.65,41.56,41.64,468100.0,35.4041,35.4552,35.3786,35.4467,468100.0
2014-12-09 13:00:00,41.64,41.7,41.6,41.68,530800.0,35.4467,35.4977,35.4126,35.4807,530800.0
2014-12-09 13:30:00,41.68,41.92,41.67,41.86,818400.0,35.4807,35.685,35.4722,35.6339,818400.0
2014-12-09 14:00:00,41.86,41.93,41.79,41.82,714900.0,35.6339,35.6935,35.5743,35.5999,714900.0
2014-12-09 14:30:00,41.82,41.84,41.74,41.77,614900.0,35.5999,35.6169,35.5318,35.5573,614900.0
2014-12-09 15:00:00,41.77,41.83,41.72,41.75,658400.0,35.5573,35.6084,35.5148,35.5403,658400.0
2014-12-09 15:30:00,41.74,41.92,41.72,41.86,1513600.0,35.5318,35.685,35.5148,35.6339,1513600.0
2014-12-10 09:30:00,41.7,41.81,41.61,41.7,949900.0,35.4977,35.5914,35.4211,35.4977,949900.0
2014-12-10 10:00:00,41.7,41.81,41.66,41.7,546300.0,35.4977,35.5914,35.4637,35.4977,546300.0
2014-12-10 10:30:00,41.7,41.72,41.57,41.66,599700.0,35.4977,35.5148,35.3871,35.4637,599700.0
2014-12-10 11:00:00,41.66,41.66,41.5,41.55,552400.0,35.4637,35.4637,35.3275,35.37,552400.0
2014-12-10 11:30:00,41.55,41.67,41.5,41.64,686200.0,35.37,35.4722,35.3275,35.4467,686200.0
2014-12-10 12:00:00,41.64,41.7,41.58,41.58,524100.0,35.4467,35.4977,35.3956,35.3956,524100.0
2014-12-10 12:30:00,41.59,41.59,41.5,41.52,370900.0,35.4041,35.4041,35.3275,35.3445,370900.0
2014-12-10 13:00:00,41.52,41.53,41.43,41.5,338900.0,35.3445,35.353,35.2679,35.3275,338900.0
2014-12-10 13:30:00,41.5,41.5,41.26,41.31,631100.0,35.3275,35.3275,35.1232,35.1657,631100.0
2014-12-10 14:00:00,41.31,41.35,41.2,41.2,792600.0,35.1657,35.1998,35.0721,35.0721,792600.0
2014-12-10 14:30:00,41.2,41.21,40.98,40.98,937600.0,35.0721,35.0806,34.8848,34.8848,937600.0
2014-12-10 15:00:00,40.98,41.16,40.93,41.09,848700.0,34.8848,35.0381,34.8423,34.9785,848700.0
2014-12-10 15:30:00,41.09,41.15,40.88,40.93,2424500.0,34.9785,35.0295,34.7997,34.8423,2424500.0
2014-12-11 09:30:00,41.12,41.57,41.03,41.56,1326200.0,35.004,35.3871,34.9274,35.3786,1326200.0
2014-12-11 10:00:00,41.57,41.64,41.51,41.61,758900.0,35.3871,35.4467,35.336,35.4211,758900.0
2014-12-11 10:30:00,41.61,41.63,41.32,41.34,797700.0,35.4211,35.4381,35.1743,35.1913,797700.0
2014-12-11 11:00:00,41.34,41.44,41.29,41.38,644100.0,35.1913,35.2764,35.1487,35.2253,644100.0
2014-12-11 11:30:00,41.39,41.42,41.29,41.37,468500.0,35.2338,35.2594,35.1487,35.2168,468500.0
2014-12-11 12:00:00,41.37,41.38,41.22,41.24,428800.0,35.2168,35.2253,35.0891,35.1062,428800.0
2014-12-11 12:30:00,41.24,41.31,41.23,41.26,427800.0,35.1062,35.1657,35.0976,35.1232,427800.0
2014-12-11 13:00:00,41.27,41.27,41.14,41.16,452100.0,35.1317,35.1317,35.021,35.0381,452100.0
2014-12-11 13:30:00,41.16,41.28,41.15,41.18,531300.0,35.0381,35.1402,35.0295,35.0551,531300.0
2014-12-11 14:00:00,41.18,41.23,41.08,41.08,480200.0,35.0551,35.0976,34.97,34.97,480200.0
2014-12-11 14:30:00,41.08,41.12,40.82,40.84,876600.0,34.97,35.004,34.7486,34.7656,876600.0
2014-12-11 15:00:00,40.85,41.08,40.82,41.07,1273200.0,34.7742,34.97,34.7486,34.9614,1273200.0
2014-12-11 15:30:00,41.06,41.11,40.71,40.77,2083500.0,34.9529,34.9955,34.655,34.7061,2083500.0
2014-12-12 09:30:00,40.24,40.78,39.95,40.52,1628600.0,34.2549,34.7146,34.008,34.4932,1628600.0
2014-12-12 10:00:00,40.53,40.57,40.27,40.37,1291200.0,34.5018,34.5358,34.2804,34.3656,1291200.0
2014-12-12 10:30:00,40.38,40.52,40.22,40.25,784400.0,34.3741,34.4932,34.2379,34.2634,784400.0
2014-12-12 11:00:00,40.25,40.39,40.23,40.3,686600.0,34.2634,34.3826,34.2464,34.306,686600.0
2014-12-12 11:30:00,40.3,40.49,40.26,40.29,723300.0,34.306,34.4677,34.2719,34.2975,723300.0
2014-12-12 12:00:00,40.29,40.45,40.26,40.44,480600.0,34.2975,34.4337,34.2719,34.4251,480600.0
2014-12-12 12:30:00,40.43,40.45,40.28,40.32,502000.0,34.4166,34.4337,34.2889,34.323,502000.0
2014-12-12 13:00:00,40.33,40.47,40.26,40.46,485400.0,34.3315,34.4507,34.2719,34.4422,485400.0
2014-12-12 13:30:00,40.46,40.53,40.36,40.47,404100.0,34.4422,34.5018,34.357,34.4507,404100.0
2014-12-12 14:00:00,40.47,40.48,40.3,40.31,625900.0,34.4507,34.4592,34.306,34.3145,625900.0
2014-12-12 14:30:00,40.31,40.38,40.28,40.37,497800.0,34.3145,34.3741,34.2889,34.3656,497800.0
2014-12-12 15:00:00,40.37,40.4,40.26,40.28,840300.0,34.3656,34.3911,34.2719,34.2889,840300.0
2014-12-12 15:30:00,40.28,40.29,39.92,39.96,2737300.0,34.2889,34.2975,33.9825,34.0165,2737300.0
2014-12-15 09:30:00,41.21,41.65,41.0,41.46,3250700.0,35.0806,35.4552,34.9018,35.2934,3250700.0
2014-12-15 10:00:00,41.45,41.47,41.15,41.18,1501300.0,35.2849,35.3019,35.0295,35.0551,1501300.0
2014-12-15 10:30:00,41.19,41.26,40.97,41.14,1572700.0,35.0636,35.1232,34.8763,35.021,1572700.0
2014-12-15 11:00:00,41.15,41.15,40.77,40.84,1203700.0,35.0295,35.0295,34.7061,34.7656,1203700.0
2014-12-15 11:30:00,40.84,40.96,40.77,40.84,1021600.0,34.7656,34.8678,34.7061,34.7656,1021600.0
2014-12-15 12:00:00,40.83,41.14,40.82,41.1,779900.0,34.7571,35.021,34.7486,34.987,779900.0
2014-12-15 12:30:00,41.1,41.17,41.0,41.08,574700.0,34.987,35.0466,34.9018,34.97,574700.0
2014-12-15 13:00:00,41.08,41.23,41.05,41.18,1082800.0,34.97,35.0976,34.9444,35.0551,1082800.0
2014-12-15 13:30:00,41.18,41.23,41.08,41.16,744800.0,35.0551,35.0976,34.97,35.0381,744800.0
2014-12-15 14:00:00,41.15,41.3,41.06,41.29,1077200.0,35.0295,35.1572,34.9529,35.1487,1077200.0
2014-12-15 14:30:00,41.29,41.41,41.24,41.38,1422900.0,35.1487,35.2509,35.1062,35.2253,1422900.0
2014-12-15 15:00:00,41.38,41.39,41.11,41.12,1447900.0,35.2253,35.2338,34.9955,35.004,1447900.0
2014-12-15 15:30:00,41.11,41.34,41.06,41.11,3235900.0,34.9955,35.1913,34.9529,34.9955,3235900.0
2014-12-16 09:30:00,40.89,40.98,40.69,40.88,1266600.0,34.8082,34.8848,34.638,34.7997,1266600.0
2014-12-16 10:00:00,40.87,41.03,40.79,40.93,1237100.0,34.7912,34.9274,34.7231,34.8423,1237100.0
2014-12-16 10:30:00,40.93,40.94,40.8,40.89,1055700.0,34.8423,34.8508,34.7316,34.8082,1055700.0
2014-12-16 11:00:00,40.88,41.26,40.85,41.21,1237400.0,34.7997,35.1232,34.7742,35.0806,1237400.0
2014-12-16 11:30:00,41.21,41.36,41.15,41.18,706300.0,35.0806,35.2083,35.0295,35.0551,706300.0
2014-12-16 12:00:00,41.19,41.27,41.14,41.27,520200.0,35.0636,35.1317,35.021,35.1317,520200.0
2014-12-16 12:30:00,41.27,41.35,41.22,41.24,577000.0,35.1317,35.1998,35.0891,35.1062,577000.0
2014-12-16 13:00:00,41.24,41.3,40.99,41.02,646000.0,35.1062,35.1572,34.8933,34.9189,646000.0
2014-12-16 13:30:00,41.02,41.28,40.93,41.22,751200.0,34.9189,35.1402,34.8423,35.0891,751200.0
2014-12-16 14:00:00,41.23,41.3,41.17,41.23,452800.0,35.0976,35.1572,35.0466,35.0976,452800.0
2014-12-16 14:30:00,41.22,41.27,41.04,41.18,508600.0,35.0891,35.1317,34.9359,35.0551,508600.0
2014-12-16 15:00:00,41.18,41.23,41.02,41.02,1018300.0,35.0551,35.0976,34.9189,34.9189,1018300.0
2014-12-16 15:30:00,41.02,41.11,40.61,40.65,2897300.0,34.9189,34.9955,34.5699,34.6039,2897300.0
2014-12-17 09:30:00,41.06,41.1,40.69,41.05,2016300.0,34.9529,34.987,34.638,34.9444,2016300.0
2014-12-17 10:00:00,41.05,41.08,40.75,40.75,846600.0,34.9444,34.97,34.689,34.689,846600.0
2014-12-17 10:30:00,40.75,40.9,40.68,40.7,670800.0,34.689,34.8167,34.6294,34.6465,670800.0
2014-12-17 11:00:00,40.71,41.0,40.7,40.96,553300.0,34.655,34.9018,34.6465,34.8678,553300.0
2014-12-17 11:30:00,40.96,41.29,40.85,41.2,802200.0,34.8678,35.1487,34.7742,35.0721,802200.0
2014-12-17 12:00:00,41.21,41.22,40.85,40.85,544000.0,35.0806,35.0891,34.7742,34.7742,544000.0
2014-12-17 12:30:00,40.85,41.02,40.83,40.99,538400.0,34.7742,34.9189,34.7571,34.8933,538400.0
2014-12-17 13:00:00,41.0,41.04,40.94,41.0,541200.0,34.9018,34.9359,34.8508,34.9018,541200.0
2014-12-17 13:30:00,41.01,41.2,41.0,41.2,719800.0,34.9104,35.0721,34.9018,35.0721,719800.0
2014-12-17 14:00:00,41.2,41.63,41.15,41.44,1396200.0,35.0721,35.4381,35.0295,35.2764,1396200.0
2014-12-17 14:30:00,41.44,41.47,41.13,41.16,1124100.0,35.2764,35.3019,35.0125,35.0381,1124100.0
2014-12-17 15:00:00,41.15,41.29,41.02,41.24,1511300.0,35.0295,35.1487,34.9189,35.1062,1511300.0
2014-12-17 15:30:00,41.23,41.39,41.1,41.2,3124500.0,35.0976,35.2338,34.987,35.0721,3124500.0
2014-12-18 09:30:00,43.83,44.72,43.57,44.63,10763100.0,37.3109,38.0686,37.0896,37.9919,10763100.0
2014-12-18 10:00:00,44.64,44.98,44.51,44.59,5551600.0,38.0005,38.2899,37.8898,37.9579,5551600.0
2014-12-18 10:30:00,44.59,44.61,44.33,44.35,3058300.0,37.9579,37.9749,37.7366,37.7536,3058300.0
2014-12-18 11:00:00,44.35,44.5,44.24,44.44,2723500.0,37.7536,37.8813,37.6599,37.8302,2723500.0
2014-12-18 11:30:00,44.45,44.61,44.34,44.6,2437900.0,37.8387,37.9749,37.7451,37.9664,2437900.0
2014-12-18 12:00:00,44.59,44.64,44.48,44.55,2202500.0,37.9579,38.0005,37.8643,37.9238,2202500.0
2014-12-18 12:30:00,44.56,44.6,44.5,44.53,1140200.0,37.9324,37.9664,37.8813,37.9068,1140200.0
2014-12-18 13:00:00,44.53,44.63,44.52,44.56,1359500.0,37.9068,37.9919,37.8983,37.9324,1359500.0
2014-12-18 13:30:00,44.56,44.99,44.55,44.95,2230000.0,37.9324,38.2984,37.9238,38.2643,2230000.0
2014-12-18 14:00:00,44.95,45.17,44.93,45.01,2802100.0,38.2643,38.4516,38.2473,38.3154,2802100.0
2014-12-18 14:30:00,45.01,45.06,44.87,45.06,2044400.0,38.3154,38.358,38.1962,38.358,2044400.0
2014-12-18 15:00:00,45.05,45.11,44.93,44.96,2178700.0,38.3495,38.4005,38.2473,38.2729,2178700.0
2014-12-18 15:30:00,44.95,45.36,44.95,45.35,5317600.0,38.2643,38.6134,38.2643,38.6049,5317600.0
2014-12-19 09:30:00,45.1,45.53,44.98,45.52,7472400.0,38.392,38.7581,38.2899,38.7496,7472400.0
2014-12-19 10:00:00,45.53,45.88,45.5,45.85,2397200.0,38.7581,39.056,38.7325,39.0305,2397200.0
2014-12-19 10:30:00,45.84,46.08,45.76,46.06,5990200.0,39.022,39.2263,38.9539,39.2092,5990200.0
2014-12-19 11:00:00,46.06,46.07,45.63,45.71,2030100.0,39.2092,39.2178,38.8432,38.9113,2030100.0
2014-12-19 11:30:00,45.7,45.73,45.57,45.65,1535500.0,38.9028,38.9283,38.7921,38.8602,1535500.0
2014-12-19 12:00:00,45.66,45.75,45.55,45.59,1240700.0,38.8687,38.9454,38.7751,38.8092,1240700.0
2014-12-19 12:30:00,45.59,45.72,45.58,45.7,897300.0,38.8092,38.9198,38.8006,38.9028,897300.0
2014-12-19 13:00:00,45.7,45.87,45.69,45.87,930000.0,38.9028,39.0475,38.8943,39.0475,930000.0
2014-12-19 13:30:00,45.86,45.89,45.78,45.82,1148600.0,39.039,39.0645,38.9709,39.0049,1148600.0
2014-12-19 14:00:00,45.81,45.96,45.8,45.86,1018000.0,38.9964,39.1241,38.9879,39.039,1018000.0
2014-12-19 14:30:00,45.86,46.0,45.82,45.99,1573600.0,39.039,39.1582,39.0049,39.1497,1573600.0
2014-12-19 15:00:00,46.0,46.09,45.96,45.99,1922400.0,39.1582,39.2348,39.1241,39.1497,1922400.0
2014-12-19 15:30:00,46.0,46.15,45.92,46.01,4520400.0,39.1582,39.2859,39.0901,39.1667,4520400.0
2014-12-22 09:30:00,45.57,46.03,45.41,45.88,3372700.0,38.7921,39.1837,38.6559,39.056,3372700.0
2014-12-22 10:00:00,45.88,46.05,45.75,46.01,1990700.0,39.056,39.2007,38.9454,39.1667,1990700.0
2014-12-22 10:30:00,46.0,46.02,45.87,45.88,1123000.0,39.1582,39.1752,39.0475,39.056,1123000.0
2014-12-22 11:00:00,45.89,46.02,45.83,46.01,1070300.0,39.0645,39.1752,39.0135,39.1667,1070300.0
2014-12-22 11:30:00,46.01,46.01,45.84,45.86,1281900.0,39.1667,39.1667,39.022,39.039,1281900.0
2014-12-22 12:00:00,45.86,45.89,45.79,45.83,919600.0,39.039,39.0645,38.9794,39.0135,919600.0
2014-12-22 12:30:00,45.84,45.86,45.73,45.79,1102900.0,39.022,39.039,38.9283,38.9794,1102900.0
2014-12-22 13:00:00,45.8,45.84,45.74,45.84,707000.0,38.9879,39.022,38.9368,39.022,707000.0
2014-12-22 13:30:00,45.84,45.95,45.79,45.93,684100.0,39.022,39.1156,38.9794,39.0986,684100.0
2014-12-22 14:00:00,45.94,45.94,45.8,45.84,759500.0,39.1071,39.1071,38.9879,39.022,759500.0
2014-12-22 14:30:00,45.84,45.88,45.8,45.84,595600.0,39.022,39.056,38.9879,39.022,595600.0
2014-12-22 15:00:00,45.84,45.94,45.62,45.62,1462400.0,39.022,39.1071,38.8347,38.8347,1462400.0
2014-12-22 15:30:00,45.63,45.68,45.5,45.65,3768500.0,38.8432,38.8858,38.7325,38.8602,3768500.0
2014-12-23 09:30:00,45.53,45.95,45.46,45.95,1828500.0,38.7581,39.1156,38.6985,39.1156,1828500.0
2014-12-23 10:00:00,45.95,46.0,45.81,45.98,809700.0,39.1156,39.1582,38.9964,39.1411,809700.0
2014-12-23 10:30:00,45.98,46.06,45.96,46.01,1209500.0,39.1411,39.2092,39.1241,39.1667,1209500.0
2014-12-23 11:00:00,46.0,46.22,45.98,46.11,838800.0,39.1582,39.3455,39.1411,39.2518,838800.0
2014-12-23 11:30:00,46.11,46.34,46.1,46.31,1184500.0,39.2518,39.4476,39.2433,39.4221,1184500.0
2014-12-23 12:00:00,46.3,46.47,46.26,46.45,964300.0,39.4136,39.5583,39.3795,39.5412,964300.0
2014-12-23 12:30:00,46.45,46.5,46.35,46.45,977000.0,39.5412,39.5838,39.4561,39.5412,977000.0
2014-12-23 13:00:00,46.46,46.46,46.31,46.34,454100.0,39.5498,39.5498,39.4221,39.4476,454100.0
2014-12-23 13:30:00,46.35,46.36,46.3,46.33,467700.0,39.4561,39.4646,39.4136,39.4391,467700.0
2014-12-23 14:00:00,46.32,46.34,46.21,46.25,722400.0,39.4306,39.4476,39.3369,39.371,722400.0
2014-12-23 14:30:00,46.26,46.27,46.15,46.17,557800.0,39.3795,39.388,39.2859,39.3029,557800.0
2014-12-23 15:00:00,46.18,46.27,46.11,46.15,611600.0,39.3114,39.388,39.2518,39.2859,611600.0
2014-12-23 15:30:00,46.15,46.17,46.01,46.01,1456300.0,39.2859,39.3029,39.1667,39.1667,1456300.0
2014-12-24 09:30:00,46.36,46.67,46.16,46.65,1913000.0,39.4646,39.7285,39.2944,39.7115,1913000.0
2014-12-24 10:00:00,46.65,46.71,46.6,46.69,967500.0,39.7115,39.7626,39.6689,39.7455,967500.0
2014-12-24 10:30:00,46.69,46.69,46.51,46.52,814300.0,39.7455,39.7455,39.5923,39.6008,814300.0
2014-12-24 11:00:00,46.51,46.55,46.37,46.44,868300.0,39.5923,39.6264,39.4731,39.5327,868300.0
2014-12-24 11:30:00,46.44,46.54,46.43,46.47,749500.0,39.5327,39.6179,39.5242,39.5583,749500.0
2014-12-24 12:00:00,46.47,46.59,46.46,46.56,984000.0,39.5583,39.6604,39.5498,39.6349,984000.0
2014-12-24 12:30:00,46.56,46.58,46.15,46.22,2353200.0,39.6349,39.6519,39.2859,39.3455,2353200.0
2014-12-26 09:30:00,46.19,46.5,46.11,46.41,684400.0,39.3199,39.5838,39.2518,39.5072,684400.0
2014-12-26 10:00:00,46.42,46.49,46.34,46.39,559100.0,39.5157,39.5753,39.4476,39.4902,559100.0
2014-12-26 10:30:00,46.39,46.4,46.33,46.39,301200.0,39.4902,39.4987,39.4391,39.4902,301200.0
2014-12-26 11:00:00,46.39,46.43,46.26,46.28,336400.0,39.4902,39.5242,39.3795,39.3965,336400.0
2014-12-26 11:30:00,46.28,46.34,46.21,46.22,304400.0,39.3965,39.4476,39.3369,39.3455,304400.0
2014-12-26 12:00:00,46.22,46.29,46.15,46.26,363700.0,39.3455,39.405,39.2859,39.3795,363700.0
2014-12-26 12:30:00,46.26,46.3,46.24,46.26,217100.0,39.3795,39.4136,39.3625,39.3795,217100.0
2014-12-26 13:00:00,46.26,46.3,46.23,46.23,246700.0,39.3795,39.4136,39.354,39.354,246700.0
2014-12-26 13:30:00,46.24,46.26,46.17,46.17,322400.0,39.3625,39.3795,39.3029,39.3029,322400.0
2014-12-26 14:00:00,46.18,46.28,46.11,46.22,678300.0,39.3114,39.3965,39.2518,39.3455,678300.0
2014-12-26 14:30:00,46.22,46.27,46.2,46.23,395300.0,39.3455,39.388,39.3284,39.354,395300.0
2014-12-26 15:00:00,46.23,46.29,46.2,46.28,451100.0,39.354,39.405,39.3284,39.3965,451100.0
2014-12-26 15:30:00,46.28,46.29,46.07,46.1,904000.0,39.3965,39.405,39.2178,39.2433,904000.0
2014-12-29 09:30:00,46.02,46.04,45.67,45.72,1115700.0,39.1752,39.1922,38.8773,38.9198,1115700.0
2014-12-29 10:00:00,45.71,45.91,45.68,45.81,1070600.0,38.9113,39.0816,38.8858,38.9964,1070600.0
2014-12-29 10:30:00,45.82,46.0,45.81,45.99,389300.0,39.0049,39.1582,38.9964,39.1497,389300.0
2014-12-29 11:00:00,45.99,46.09,45.97,46.09,375500.0,39.1497,39.2348,39.1326,39.2348,375500.0
2014-12-29 11:30:00,46.08,46.09,46.0,46.02,365800.0,39.2263,39.2348,39.1582,39.1752,365800.0
2014-12-29 12:00:00,46.03,46.05,46.0,46.04,297600.0,39.1837,39.2007,39.1582,39.1922,297600.0
2014-12-29 12:30:00,46.05,46.06,45.9,45.9,311900.0,39.2007,39.2092,39.073,39.073,311900.0
2014-12-29 13:00:00,45.9,45.93,45.87,45.89,424900.0,39.073,39.0986,39.0475,39.0645,424900.0
2014-12-29 13:30:00,45.9,45.92,45.82,45.86,490900.0,39.073,39.0901,39.0049,39.039,490900.0
2014-12-29 14:00:00,45.87,45.87,45.68,45.68,474300.0,39.0475,39.0475,38.8858,38.8858,474300.0
2014-12-29 14:30:00,45.69,45.7,45.63,45.65,755900.0,38.8943,38.9028,38.8432,38.8602,755900.0
2014-12-29 15:00:00,45.64,45.69,45.61,45.66,675700.0,38.8517,38.8943,38.8262,38.8687,675700.0
2014-12-29 15:30:00,45.66,45.68,45.6,45.62,1575300.0,38.8687,38.8858,38.8177,38.8347,1575300.0
2014-12-30 09:30:00,45.55,45.66,45.49,45.57,787300.0,38.7751,38.8687,38.724,38.7921,787300.0
2014-12-30 10:00:00,45.56,45.59,45.43,45.47,705400.0,38.7836,38.8092,38.673,38.707,705400.0
2014-12-30 10:30:00,45.47,45.51,45.37,45.49,588900.0,38.707,38.7411,38.6219,38.724,588900.0
2014-12-30 11:00:00,45.49,45.63,45.47,45.62,836300.0,38.724,38.8432,38.707,38.8347,836300.0
2014-12-30 11:30:00,45.62,45.62,45.55,45.57,349300.0,38.8347,38.8347,38.7751,38.7921,349300.0
2014-12-30 12:00:00,45.58,45.58,45.49,45.51,447200.0,38.8006,38.8006,38.724,38.7411,447200.0
2014-12-30 12:30:00,45.52,45.56,45.49,45.53,291000.0,38.7496,38.7836,38.724,38.7581,291000.0
2014-12-30 13:00:00,45.53,45.55,45.44,45.44,312300.0,38.7581,38.7751,38.6815,38.6815,312300.0
2014-12-30 13:30:00,45.44,45.49,45.33,45.43,508000.0,38.6815,38.724,38.5878,38.673,508000.0
2014-12-30 14:00:00,45.43,45.47,45.37,45.41,380200.0,38.673,38.707,38.6219,38.6559,380200.0
2014-12-30 14:30:00,45.41,45.42,45.3,45.32,870800.0,38.6559,38.6644,38.5623,38.5793,870800.0
2014-12-30 15:00:00,45.32,45.38,45.29,45.33,925600.0,38.5793,38.6304,38.5538,38.5878,925600.0
2014-12-30 15:30:00,45.34,45.39,45.3,45.32,1408000.0,38.5963,38.6389,38.5623,38.5793,1408000.0
2014-12-31 09:30:00,45.45,45.5,45.15,45.19,662500.0,38.69,38.7325,38.4346,38.4686,662500.0
2014-12-31 10:00:00,45.19,45.24,45.16,45.22,545100.0,38.4686,38.5112,38.4431,38.4942,545100.0
2014-12-31 10:30:00,45.22,45.44,45.16,45.38,1065000.0,38.4942,38.6815,38.4431,38.6304,1065000.0
2014-12-31 11:00:00,45.38,45.47,45.33,45.38,387100.0,38.6304,38.707,38.5878,38.6304,387100.0
2014-12-31 11:30:00,45.39,45.56,45.38,45.5,588500.0,38.6389,38.7836,38.6304,38.7325,588500.0
2014-12-31 12:00:00,45.51,45.53,45.25,45.3,455000.0,38.7411,38.7581,38.5197,38.5623,455000.0
2014-12-31 12:30:00,45.3,45.38,45.24,45.32,521400.0,38.5623,38.6304,38.5112,38.5793,521400.0
2014-12-31 13:00:00,45.33,45.36,45.25,45.31,366600.0,38.5878,38.6134,38.5197,38.5708,366600.0
2014-12-31 13:30:00,45.32,45.4,45.3,45.38,603700.0,38.5793,38.6474,38.5623,38.6304,603700.0
2014-12-31 14:00:00,45.38,45.39,45.22,45.25,843500.0,38.6304,38.6389,38.4942,38.5197,843500.0
2014-12-31 14:30:00,45.25,45.27,45.18,45.2,707100.0,38.5197,38.5367,38.4601,38.4772,707100.0
2014-12-31 15:00:00,45.19,45.33,45.17,45.22,941400.0,38.4686,38.5878,38.4516,38.4942,941400.0
2014-12-31 15:30:00,45.23,45.27,44.97,44.98,2861700.0,38.5027,38.5367,38.2814,38.2899,2861700.0
2015-01-02 09:30:00,45.02,45.19,44.92,44.94,1380900.0,38.3239,38.4686,38.2388,38.2558,1380900.0
2015-01-02 10:00:00,44.94,44.97,44.5,44.56,1335400.0,38.2558,38.2814,37.8813,37.9324,1335400.0
2015-01-02 10:30:00,44.57,44.57,44.21,44.33,1084100.0,37.9409,37.9409,37.6344,37.7366,1084100.0
2015-01-02 11:00:00,44.34,44.35,44.1,44.16,1586400.0,37.7451,37.7536,37.5408,37.5918,1586400.0
2015-01-02 11:30:00,44.16,44.26,44.11,44.18,1112400.0,37.5918,37.677,37.5493,37.6089,1112400.0
2015-01-02 12:00:00,44.18,44.38,44.17,44.31,611300.0,37.6089,37.7791,37.6004,37.7195,611300.0
2015-01-02 12:30:00,44.31,44.37,44.19,44.2,464000.0,37.7195,37.7706,37.6174,37.6259,464000.0
2015-01-02 13:00:00,44.21,44.23,44.02,44.05,598700.0,37.6344,37.6514,37.4727,37.4982,598700.0
2015-01-02 13:30:00,44.05,44.14,43.97,44.08,793400.0,37.4982,37.5748,37.4301,37.5237,793400.0
2015-01-02 14:00:00,44.09,44.29,44.06,44.24,599600.0,37.5323,37.7025,37.5067,37.6599,599600.0
2015-01-02 14:30:00,44.24,44.39,44.17,44.3,720800.0,37.6599,37.7876,37.6004,37.711,720800.0
2015-01-02 15:00:00,44.3,44.4,44.24,44.37,926600.0,37.711,37.7961,37.6599,37.7706,926600.0
2015-01-02 15:30:00,44.36,44.45,44.31,44.33,1742900.0,37.7621,37.8387,37.7195,37.7366,1742900.0
2015-01-05 09:30:00,44.16,44.25,43.95,44.02,1637700.0,37.6953,37.7722,37.5161,37.5758,1637700.0
2015-01-05 10:00:00,44.02,44.23,43.98,44.17,1319900.0,37.5758,37.7551,37.5417,37.7039,1319900.0
2015-01-05 10:30:00,44.17,44.17,44.06,44.07,1206100.0,37.7039,37.7039,37.61,37.6185,1206100.0
2015-01-05 11:00:00,44.07,44.09,43.93,43.95,773600.0,37.6185,37.6356,37.499,37.5161,773600.0
2015-01-05 11:30:00,43.94,44.1,43.94,44.01,725700.0,37.5075,37.6441,37.5075,37.5673,725700.0
2015-01-05 12:00:00,44.02,44.06,43.87,43.87,873500.0,37.5758,37.61,37.4478,37.4478,873500.0
2015-01-05 12:30:00,43.87,43.95,43.81,43.88,801500.0,37.4478,37.5161,37.3966,37.4563,801500.0
2015-01-05 13:00:00,43.88,43.88,43.72,43.77,993200.0,37.4563,37.4563,37.3197,37.3624,993200.0
2015-01-05 13:30:00,43.77,43.82,43.67,43.75,1060100.0,37.3624,37.4051,37.2771,37.3454,1060100.0
2015-01-05 14:00:00,43.74,43.81,43.65,43.77,1023000.0,37.3368,37.3966,37.26,37.3624,1023000.0
2015-01-05 14:30:00,43.76,43.79,43.67,43.71,1085000.0,37.3539,37.3795,37.2771,37.3112,1085000.0
2015-01-05 15:00:00,43.71,43.78,43.67,43.67,1056600.0,37.3112,37.371,37.2771,37.2771,1056600.0
2015-01-05 15:30:00,43.68,43.77,43.58,43.61,2719600.0,37.2856,37.3624,37.2002,37.2258,2719600.0
2015-01-06 09:30:00,44.06,44.18,43.76,43.88,1842800.0,37.61,37.7124,37.3539,37.4563,1842800.0
2015-01-06 10:00:00,43.88,44.05,43.69,43.91,1437900.0,37.4563,37.6014,37.2941,37.4819,1437900.0
2015-01-06 10:30:00,43.92,43.98,43.57,43.63,1355400.0,37.4905,37.5417,37.1917,37.2429,1355400.0
2015-01-06 11:00:00,43.63,43.7,43.52,43.66,1831500.0,37.2429,37.3027,37.149,37.2685,1831500.0
2015-01-06 11:30:00,43.66,43.66,43.43,43.47,1124900.0,37.2685,37.2685,37.0722,37.1063,1124900.0
2015-01-06 12:00:00,43.45,43.48,43.16,43.28,1146800.0,37.0893,37.1149,36.8417,36.9442,1146800.0
2015-01-06 12:30:00,43.29,43.41,43.26,43.37,1074700.0,36.9527,37.0551,36.9271,37.021,1074700.0
2015-01-06 13:00:00,43.38,43.38,42.99,43.12,799200.0,37.0295,37.0295,36.6966,36.8076,799200.0
2015-01-06 13:30:00,43.11,43.34,43.07,43.3,891700.0,36.799,36.9954,36.7649,36.9612,891700.0
2015-01-06 14:00:00,43.29,43.39,43.18,43.37,935600.0,36.9527,37.0381,36.8588,37.021,935600.0
2015-01-06 14:30:00,43.38,43.48,43.34,43.37,1081200.0,37.0295,37.1149,36.9954,37.021,1081200.0
2015-01-06 15:00:00,43.37,43.55,43.25,43.52,1293600.0,37.021,37.1746,36.9185,37.149,1293600.0
2015-01-06 15:30:00,43.51,43.52,43.09,43.11,2148800.0,37.1405,37.149,36.782,36.799,2148800.0
2015-01-07 09:30:00,43.33,43.52,43.13,43.46,1137100.0,36.9868,37.149,36.8161,37.0978,1137100.0
2015-01-07 10:00:00,43.45,43.47,43.12,43.2,973100.0,37.0893,37.1063,36.8076,36.8759,973100.0
2015-01-07 10:30:00,43.19,43.33,43.1,43.27,899700.0,36.8673,36.9868,36.7905,36.9356,899700.0
2015-01-07 11:00:00,43.28,43.32,43.1,43.18,732800.0,36.9442,36.9783,36.7905,36.8588,732800.0
2015-01-07 11:30:00,43.17,43.36,43.14,43.33,909900.0,36.8503,37.0124,36.8247,36.9868,909900.0
2015-01-07 12:00:00,43.33,43.39,43.24,43.29,701100.0,36.9868,37.0381,36.91,36.9527,701100.0
2015-01-07 12:30:00,43.29,43.3,43.16,43.16,631200.0,36.9527,36.9612,36.8417,36.8417,631200.0
2015-01-07 13:00:00,43.17,43.19,43.01,43.01,841500.0,36.8503,36.8673,36.7137,36.7137,841500.0
2015-01-07 13:30:00,43.02,43.24,43.01,43.21,505500.0,36.7222,36.91,36.7137,36.8844,505500.0
2015-01-07 14:00:00,43.21,43.23,43.07,43.15,963900.0,36.8844,36.9015,36.7649,36.8332,963900.0
2015-01-07 14:30:00,43.15,43.31,43.12,43.13,688100.0,36.8332,36.9698,36.8076,36.8161,688100.0
2015-01-07 15:00:00,43.13,43.24,43.08,43.19,854800.0,36.8161,36.91,36.7734,36.8673,854800.0
2015-01-07 15:30:00,43.2,43.22,43.08,43.13,2018700.0,36.8759,36.8929,36.7734,36.8161,2018700.0
2015-01-08 09:30:00,43.63,43.7,43.45,43.66,1306800.0,37.2429,37.3027,37.0893,37.2685,1306800.0
2015-01-08 10:00:00,43.66,43.84,43.63,43.73,741700.0,37.2685,37.4222,37.2429,37.3283,741700.0
2015-01-08 10:30:00,43.74,43.78,43.63,43.68,897000.0,37.3368,37.371,37.2429,37.2856,897000.0
2015-01-08 11:00:00,43.68,43.72,43.6,43.61,523900.0,37.2856,37.3197,37.2173,37.2258,523900.0
2015-01-08 11:30:00,43.61,43.65,43.55,43.65,664100.0,37.2258,37.26,37.1746,37.26,664100.0
2015-01-08 12:00:00,43.64,43.66,43.58,43.61,515300.0,37.2515,37.2685,37.2002,37.2258,515300.0
2015-01-08 12:30:00,43.61,43.83,43.58,43.83,1533900.0,37.2258,37.4136,37.2002,37.4136,1533900.0
2015-01-08 13:00:00,43.83,43.94,43.8,43.83,929800.0,37.4136,37.5075,37.388,37.4136,929800.0
2015-01-08 13:30:00,43.83,43.86,43.69,43.71,623900.0,37.4136,37.4393,37.2941,37.3112,623900.0
2015-01-08 14:00:00,43.71,43.81,43.67,43.79,486500.0,37.3112,37.3966,37.2771,37.3795,486500.0
2015-01-08 14:30:00,43.79,43.81,43.59,43.64,987500.0,37.3795,37.3966,37.2088,37.2515,987500.0
2015-01-08 15:00:00,43.64,43.67,43.48,43.53,1338800.0,37.2515,37.2771,37.1149,37.1576,1338800.0
2015-01-08 15:30:00,43.52,43.55,43.38,43.43,2845000.0,37.149,37.1746,37.0295,37.0722,2845000.0
2015-01-09 09:30:00,43.98,44.1,43.74,43.83,2045100.0,37.5417,37.6441,37.3368,37.4136,2045100.0
2015-01-09 10:00:00,43.82,43.86,43.63,43.65,852800.0,37.4051,37.4393,37.2429,37.26,852800.0
2015-01-09 10:30:00,43.65,43.71,43.42,43.69,1084600.0,37.26,37.3112,37.0637,37.2941,1084600.0
2015-01-09 11:00:00,43.68,43.72,43.55,43.64,734100.0,37.2856,37.3197,37.1746,37.2515,734100.0
2015-01-09 11:30:00,43.63,43.74,43.56,43.65,589300.0,37.2429,37.3368,37.1832,37.26,589300.0
2015-01-09 12:00:00,43.65,43.68,43.45,43.51,514600.0,37.26,37.2856,37.0893,37.1405,514600.0
2015-01-09 12:30:00,43.51,43.54,43.38,43.39,999300.0,37.1405,37.1661,37.0295,37.0381,999300.0
2015-01-09 13:00:00,43.39,43.53,43.36,43.45,597900.0,37.0381,37.1576,37.0124,37.0893,597900.0
2015-01-09 13:30:00,43.46,43.52,43.36,43.46,500900.0,37.0978,37.149,37.0124,37.0978,500900.0
2015-01-09 14:00:00,43.46,43.59,43.43,43.55,774700.0,37.0978,37.2088,37.0722,37.1746,774700.0
2015-01-09 14:30:00,43.54,43.55,43.44,43.49,630400.0,37.1661,37.1746,37.0807,37.1234,630400.0
2015-01-09 15:00:00,43.49,43.54,43.33,43.34,1619200.0,37.1234,37.1661,36.9868,36.9954,1619200.0
2015-01-09 15:30:00,43.34,43.45,43.26,43.38,1697800.0,36.9954,37.0893,36.9271,37.0295,1697800.0
2015-01-12 09:30:00,43.26,43.76,42.86,43.01,1748400.0,36.9271,37.3539,36.5856,36.7137,1748400.0
2015-01-12 10:00:00,43.01,43.77,42.92,43.66,3472200.0,36.7137,37.3624,36.6369,37.2685,3472200.0
2015-01-12 10:30:00,43.65,43.67,43.52,43.67,941700.0,37.26,37.2771,37.149,37.2771,941700.0
2015-01-12 11:00:00,43.66,43.7,43.44,43.46,655600.0,37.2685,37.3027,37.0807,37.0978,655600.0
2015-01-12 11:30:00,43.46,43.58,43.33,43.34,524900.0,37.0978,37.2002,36.9868,36.9954,524900.0
2015-01-12 12:00:00,43.34,43.47,43.33,43.38,416200.0,36.9954,37.1063,36.9868,37.0295,416200.0
2015-01-12 12:30:00,43.38,43.41,43.28,43.34,388700.0,37.0295,37.0551,36.9442,36.9954,388700.0
2015-01-12 13:00:00,43.35,43.4,43.19,43.25,392500.0,37.0039,37.0466,36.8673,36.9185,392500.0
2015-01-12 13:30:00,43.25,43.3,43.22,43.23,635500.0,36.9185,36.9612,36.8929,36.9015,635500.0
2015-01-12 14:00:00,43.24,43.27,43.18,43.2,749300.0,36.91,36.9356,36.8588,36.8759,749300.0
2015-01-12 14:30:00,43.2,43.26,43.15,43.22,1082000.0,36.8759,36.9271,36.8332,36.8929,1082000.0
2015-01-12 15:00:00,43.23,43.37,43.22,43.27,703300.0,36.9015,37.021,36.8929,36.9356,703300.0
2015-01-12 15:30:00,43.27,43.5,43.21,43.28,1916800.0,36.9356,37.132,36.8844,36.9442,1916800.0
2015-01-13 09:30:00,43.67,43.87,43.57,43.64,1637000.0,37.2771,37.4478,37.1917,37.2515,1637000.0
2015-01-13 10:00:00,43.64,43.91,43.64,43.88,982300.0,37.2515,37.4819,37.2515,37.4563,982300.0
2015-01-13 10:30:00,43.89,43.95,43.82,43.84,786300.0,37.4649,37.5161,37.4051,37.4222,786300.0
2015-01-13 11:00:00,43.84,43.85,43.55,43.65,594600.0,37.4222,37.4307,37.1746,37.26,594600.0
2015-01-13 11:30:00,43.65,43.68,43.52,43.59,398400.0,37.26,37.2856,37.149,37.2088,398400.0
2015-01-13 12:00:00,43.6,43.61,43.36,43.4,443800.0,37.2173,37.2258,37.0124,37.0466,443800.0
2015-01-13 12:30:00,43.39,43.39,43.27,43.34,520600.0,37.0381,37.0381,36.9356,36.9954,520600.0
2015-01-13 13:00:00,43.35,43.39,43.14,43.18,444700.0,37.0039,37.0381,36.8247,36.8588,444700.0
2015-01-13 13:30:00,43.18,43.18,42.7,42.86,920800.0,36.8588,36.8588,36.4491,36.5856,920800.0
2015-01-13 14:00:00,42.86,42.86,42.57,42.83,728700.0,36.5856,36.5856,36.3381,36.56,728700.0
2015-01-13 14:30:00,42.83,42.93,42.69,42.7,870400.0,36.56,36.6454,36.4405,36.4491,870400.0
2015-01-13 15:00:00,42.7,42.98,42.68,42.87,1382100.0,36.4491,36.6881,36.432,36.5942,1382100.0
2015-01-13 15:30:00,42.87,43.2,42.84,42.94,1704400.0,36.5942,36.8759,36.5686,36.6539,1704400.0
2015-01-14 09:30:00,42.62,42.73,42.46,42.64,1391900.0,36.3808,36.4747,36.2442,36.3978,1391900.0
2015-01-14 10:00:00,42.64,43.04,42.63,42.9,1033900.0,36.3978,36.7393,36.3893,36.6198,1033900.0
2015-01-14 10:30:00,42.89,42.92,42.76,42.9,672600.0,36.6113,36.6369,36.5003,36.6198,672600.0
2015-01-14 11:00:00,42.91,42.94,42.83,42.88,771100.0,36.6283,36.6539,36.56,36.6027,771100.0
2015-01-14 11:30:00,42.89,43.12,42.87,42.92,721600.0,36.6113,36.8076,36.5942,36.6369,721600.0
2015-01-14 12:00:00,42.92,42.97,42.77,42.87,451000.0,36.6369,36.6795,36.5088,36.5942,451000.0
2015-01-14 12:30:00,42.87,42.94,42.77,42.87,372400.0,36.5942,36.6539,36.5088,36.5942,372400.0
2015-01-14 13:00:00,42.86,42.93,42.63,42.65,534900.0,36.5856,36.6454,36.3893,36.4064,534900.0
2015-01-14 13:30:00,42.65,42.68,42.5,42.62,490800.0,36.4064,36.432,36.2783,36.3808,490800.0
2015-01-14 14:00:00,42.62,42.95,42.59,42.94,712900.0,36.3808,36.6625,36.3552,36.6539,712900.0
2015-01-14 14:30:00,42.95,43.07,42.78,42.82,918000.0,36.6625,36.7649,36.5174,36.5515,918000.0
2015-01-14 15:00:00,42.83,43.14,42.81,43.07,985300.0,36.56,36.8247,36.543,36.7649,985300.0
2015-01-14 15:30:00,43.06,43.17,42.94,43.07,1938200.0,36.7564,36.8503,36.6539,36.7649,1938200.0
2015-01-15 09:30:00,43.48,43.64,42.79,42.91,1525800.0,37.1149,37.2515,36.5259,36.6283,1525800.0
2015-01-15 10:00:00,42.9,43.2,42.76,43.2,1317800.0,36.6198,36.8759,36.5003,36.8759,1317800.0
2015-01-15 10:30:00,43.2,43.35,42.88,42.93,887100.0,36.8759,37.0039,36.6027,36.6454,887100.0
2015-01-15 11:00:00,42.93,43.03,42.85,42.9,549900.0,36.6454,36.7308,36.5771,36.6198,549900.0
2015-01-15 11:30:00,42.9,43.06,42.85,42.97,506500.0,36.6198,36.7564,36.5771,36.6795,506500.0
2015-01-15 12:00:00,42.97,42.99,42.76,42.78,614400.0,36.6795,36.6966,36.5003,36.5174,614400.0
2015-01-15 12:30:00,42.78,42.78,42.6,42.69,620800.0,36.5174,36.5174,36.3637,36.4405,620800.0
2015-01-15 13:00:00,42.68,42.9,42.63,42.66,524300.0,36.432,36.6198,36.3893,36.4149,524300.0
2015-01-15 13:30:00,42.67,42.82,42.6,42.67,567800.0,36.4235,36.5515,36.3637,36.4235,567800.0
2015-01-15 14:00:00,42.66,42.88,42.63,42.73,701300.0,36.4149,36.6027,36.3893,36.4747,701300.0
2015-01-15 14:30:00,42.73,42.9,42.68,42.87,781000.0,36.4747,36.6198,36.432,36.5942,781000.0
2015-01-15 15:00:00,42.87,42.93,42.7,42.81,840200.0,36.5942,36.6454,36.4491,36.543,840200.0
2015-01-15 15:30:00,42.81,42.88,42.57,42.61,2011400.0,36.543,36.6027,36.3381,36.3722,2011400.0
2015-01-16 09:30:00,42.49,42.83,42.25,42.77,2306200.0,36.2698,36.56,36.0649,36.5088,2306200.0
2015-01-16 10:00:00,42.77,42.98,42.6,42.92,1261900.0,36.5088,36.6881,36.3637,36.6369,1261900.0
2015-01-16 10:30:00,42.92,43.07,42.79,42.98,1169800.0,36.6369,36.7649,36.5259,36.6881,1169800.0
2015-01-16 11:00:00,42.98,43.08,42.91,42.95,833600.0,36.6881,36.7734,36.6283,36.6625,833600.0
2015-01-16 11:30:00,42.95,43.14,42.94,43.05,567100.0,36.6625,36.8247,36.6539,36.7478,567100.0
2015-01-16 12:00:00,43.05,43.1,42.95,43.01,374500.0,36.7478,36.7905,36.6625,36.7137,374500.0
2015-01-16 12:30:00,43.0,43.28,42.99,43.23,590200.0,36.7051,36.9442,36.6966,36.9015,590200.0
2015-01-16 13:00:00,43.23,43.25,43.15,43.18,706600.0,36.9015,36.9185,36.8332,36.8588,706600.0
2015-01-16 13:30:00,43.18,43.27,43.16,43.26,455500.0,36.8588,36.9356,36.8417,36.9271,455500.0
2015-01-16 14:00:00,43.26,43.27,43.2,43.25,483200.0,36.9271,36.9356,36.8759,36.9185,483200.0
2015-01-16 14:30:00,43.24,43.31,43.17,43.3,672900.0,36.91,36.9698,36.8503,36.9612,672900.0
2015-01-16 15:00:00,43.3,43.39,43.26,43.36,1019700.0,36.9612,37.0381,36.9271,37.0124,1019700.0
2015-01-16 15:30:00,43.36,43.62,43.33,43.52,3649700.0,37.0124,37.2344,36.9868,37.149,3649700.0
2015-01-20 09:30:00,43.56,43.97,43.48,43.6,1816300.0,37.1832,37.5331,37.1149,37.2173,1816300.0
2015-01-20 10:00:00,43.6,43.67,43.46,43.49,1041500.0,37.2173,37.2771,37.0978,37.1234,1041500.0
2015-01-20 10:30:00,43.49,43.51,43.23,43.34,1349200.0,37.1234,37.1405,36.9015,36.9954,1349200.0
2015-01-20 11:00:00,43.33,43.49,43.3,43.47,1404800.0,36.9868,37.1234,36.9612,37.1063,1404800.0
2015-01-20 11:30:00,43.46,43.49,43.31,43.43,880800.0,37.0978,37.1234,36.9698,37.0722,880800.0
2015-01-20 12:00:00,43.43,43.56,43.38,43.5,667000.0,37.0722,37.1832,37.0295,37.132,667000.0
2015-01-20 12:30:00,43.5,43.56,43.44,43.51,474400.0,37.132,37.1832,37.0807,37.1405,474400.0
2015-01-20 13:00:00,43.51,43.63,43.4,43.61,504100.0,37.1405,37.2429,37.0466,37.2258,504100.0
2015-01-20 13:30:00,43.6,43.66,43.53,43.66,447800.0,37.2173,37.2685,37.1576,37.2685,447800.0
2015-01-20 14:00:00,43.66,43.73,43.59,43.61,1047700.0,37.2685,37.3283,37.2088,37.2258,1047700.0
2015-01-20 14:30:00,43.62,43.94,43.61,43.93,787200.0,37.2344,37.5075,37.2258,37.499,787200.0
2015-01-20 15:00:00,43.93,44.03,43.92,43.94,1307300.0,37.499,37.5844,37.4905,37.5075,1307300.0
2015-01-20 15:30:00,43.94,43.94,43.79,43.9,2241700.0,37.5075,37.5075,37.3795,37.4734,2241700.0
2015-01-21 09:30:00,43.69,43.93,43.32,43.86,1815100.0,37.2941,37.499,36.9783,37.4393,1815100.0
2015-01-21 10:00:00,43.86,43.93,43.63,43.7,1551000.0,37.4393,37.499,37.2429,37.3027,1551000.0
2015-01-21 10:30:00,43.7,43.91,43.58,43.88,1069900.0,37.3027,37.4819,37.2002,37.4563,1069900.0
2015-01-21 11:00:00,43.89,43.93,43.66,43.71,834500.0,37.4649,37.499,37.2685,37.3112,834500.0
2015-01-21 11:30:00,43.71,43.79,43.62,43.69,527700.0,37.3112,37.3795,37.2344,37.2941,527700.0
2015-01-21 12:00:00,43.7,43.79,43.68,43.76,730200.0,37.3027,37.3795,37.2856,37.3539,730200.0
2015-01-21 12:30:00,43.77,43.81,43.61,43.64,912800.0,37.3624,37.3966,37.2258,37.2515,912800.0
2015-01-21 13:00:00,43.64,43.7,43.52,43.56,872300.0,37.2515,37.3027,37.149,37.1832,872300.0
2015-01-21 13:30:00,43.56,43.56,43.28,43.32,1061800.0,37.1832,37.1832,36.9442,36.9783,1061800.0
2015-01-21 14:00:00,43.33,43.38,43.21,43.36,863100.0,36.9868,37.0295,36.8844,37.0124,863100.0
2015-01-21 14:30:00,43.36,43.52,43.32,43.48,659500.0,37.0124,37.149,36.9783,37.1149,659500.0
2015-01-21 15:00:00,43.48,43.52,43.36,43.46,731600.0,37.1149,37.149,37.0124,37.0978,731600.0
2015-01-21 15:30:00,43.47,43.56,43.44,43.49,1853000.0,37.1063,37.1832,37.0807,37.1234,1853000.0
2015-01-22 09:30:00,43.95,43.95,43.18,43.55,2877300.0,37.5161,37.5161,36.8588,37.1746,2877300.0
2015-01-22 10:00:00,43.54,43.69,43.48,43.64,1388800.0,37.1661,37.2941,37.1149,37.2515,1388800.0
2015-01-22 10:30:00,43.64,44.11,43.63,44.02,1823900.0,37.2515,37.6527,37.2429,37.5758,1823900.0
2015-01-22 11:00:00,44.01,44.05,43.8,43.92,866000.0,37.5673,37.6014,37.388,37.4905,866000.0
2015-01-22 11:30:00,43.91,43.96,43.72,43.78,789200.0,37.4819,37.5246,37.3197,37.371,789200.0
2015-01-22 12:00:00,43.79,43.83,43.65,43.68,743500.0,37.3795,37.4136,37.26,37.2856,743500.0
2015-01-22 12:30:00,43.68,43.69,43.55,43.58,635300.0,37.2856,37.2941,37.1746,37.2002,635300.0
2015-01-22 13:00:00,43.59,43.62,43.45,43.45,757900.0,37.2088,37.2344,37.0893,37.0893,757900.0
2015-01-22 13:30:00,43.46,43.67,43.45,43.65,858800.0,37.0978,37.2771,37.0893,37.26,858800.0
2015-01-22 14:00:00,43.64,43.71,43.59,43.67,1014700.0,37.2515,37.3112,37.2088,37.2771,1014700.0
2015-01-22 14:30:00,43.67,44.06,43.67,44.02,1056700.0,37.2771,37.61,37.2771,37.5758,1056700.0
2015-01-22 15:00:00,44.03,44.1,43.99,44.08,1232000.0,37.5844,37.6441,37.5502,37.627,1232000.0
2015-01-22 15:30:00,44.08,44.11,44.0,44.05,2229500.0,37.627,37.6527,37.5588,37.6014,2229500.0
2015-01-23 09:30:00,43.98,44.36,43.92,44.36,1330500.0,37.5417,37.8661,37.4905,37.8661,1330500.0
2015-01-23 10:00:00,44.36,44.49,44.29,44.32,1615500.0,37.8661,37.977,37.8063,37.8319,1615500.0
2015-01-23 10:30:00,44.32,44.41,44.2,44.34,979200.0,37.8319,37.9087,37.7295,37.849,979200.0
2015-01-23 11:00:00,44.34,44.48,44.34,44.46,819900.0,37.849,37.9685,37.849,37.9514,819900.0
2015-01-23 11:30:00,44.46,44.48,44.36,44.43,971600.0,37.9514,37.9685,37.8661,37.9258,971600.0
2015-01-23 12:00:00,44.42,44.54,44.4,44.48,917600.0,37.9173,38.0197,37.9002,37.9685,917600.0
2015-01-23 12:30:00,44.48,44.51,44.38,44.42,669700.0,37.9685,37.9941,37.8831,37.9173,669700.0
2015-01-23 13:00:00,44.43,44.51,44.32,44.36,1062000.0,37.9258,37.9941,37.8319,37.8661,1062000.0
2015-01-23 13:30:00,44.35,44.42,44.32,44.33,538900.0,37.8575,37.9173,37.8319,37.8404,538900.0
2015-01-23 14:00:00,44.33,44.33,44.2,44.32,640400.0,37.8404,37.8404,37.7295,37.8319,640400.0
2015-01-23 14:30:00,44.32,44.34,44.23,44.23,662900.0,37.8319,37.849,37.7551,37.7551,662900.0
2015-01-23 15:00:00,44.24,44.32,44.17,44.32,832300.0,37.7636,37.8319,37.7039,37.8319,832300.0
2015-01-23 15:30:00,44.31,44.33,44.17,44.19,1608600.0,37.8234,37.8404,37.7039,37.7209,1608600.0
2015-01-26 09:30:00,44.17,44.21,43.82,43.83,1078300.0,37.7039,37.738,37.4051,37.4136,1078300.0
2015-01-26 10:00:00,43.84,43.93,43.75,43.84,906700.0,37.4222,37.499,37.3454,37.4222,906700.0
2015-01-26 10:30:00,43.84,43.95,43.74,43.93,667500.0,37.4222,37.5161,37.3368,37.499,667500.0
2015-01-26 11:00:00,43.93,43.95,43.83,43.85,576400.0,37.499,37.5161,37.4136,37.4307,576400.0
2015-01-26 11:30:00,43.85,43.9,43.71,43.83,515800.0,37.4307,37.4734,37.3112,37.4136,515800.0
2015-01-26 12:00:00,43.82,43.87,43.77,43.77,332100.0,37.4051,37.4478,37.3624,37.3624,332100.0
2015-01-26 12:30:00,43.77,43.78,43.65,43.65,430300.0,37.3624,37.371,37.26,37.26,430300.0
2015-01-26 13:00:00,43.65,43.67,43.58,43.65,582400.0,37.26,37.2771,37.2002,37.26,582400.0
2015-01-26 13:30:00,43.65,43.77,43.65,43.68,902600.0,37.26,37.3624,37.26,37.2856,902600.0
2015-01-26 14:00:00,43.68,43.69,43.54,43.55,527700.0,37.2856,37.2941,37.1661,37.1746,527700.0
2015-01-26 14:30:00,43.55,43.72,43.55,43.69,1001500.0,37.1746,37.3197,37.1746,37.2941,1001500.0
2015-01-26 15:00:00,43.7,43.84,43.69,43.8,1256300.0,37.3027,37.4222,37.2941,37.388,1256300.0
2015-01-26 15:30:00,43.8,43.93,43.79,43.89,1308800.0,37.388,37.499,37.3795,37.4649,1308800.0
2015-01-27 09:30:00,43.01,43.09,42.58,42.85,2353800.0,36.7137,36.782,36.3466,36.5771,2353800.0
2015-01-27 10:00:00,42.85,43.22,42.75,43.11,1255700.0,36.5771,36.8929,36.4917,36.799,1255700.0
2015-01-27 10:30:00,43.12,43.17,42.95,43.16,932100.0,36.8076,36.8503,36.6625,36.8417,932100.0
2015-01-27 11:00:00,43.16,43.32,43.16,43.32,761700.0,36.8417,36.9783,36.8417,36.9783,761700.0
2015-01-27 11:30:00,43.32,43.44,43.26,43.27,707000.0,36.9783,37.0807,36.9271,36.9356,707000.0
2015-01-27 12:00:00,43.27,43.54,43.26,43.53,577500.0,36.9356,37.1661,36.9271,37.1576,577500.0
2015-01-27 12:30:00,43.54,43.58,43.45,43.56,699500.0,37.1661,37.2002,37.0893,37.1832,699500.0
2015-01-27 13:00:00,43.55,43.8,43.5,43.78,789200.0,37.1746,37.388,37.132,37.371,789200.0
2015-01-27 13:30:00,43.77,43.8,43.51,43.6,853300.0,37.3624,37.388,37.1405,37.2173,853300.0
2015-01-27 14:00:00,43.59,43.87,43.59,43.83,595600.0,37.2088,37.4478,37.2088,37.4136,595600.0
2015-01-27 14:30:00,43.84,43.85,43.6,43.61,784500.0,37.4222,37.4307,37.2173,37.2258,784500.0
2015-01-27 15:00:00,43.61,43.68,43.45,43.46,810200.0,37.2258,37.2856,37.0893,37.0978,810200.0
2015-01-27 15:30:00,43.46,43.58,43.4,43.4,1822200.0,37.0978,37.2002,37.0466,37.0466,1822200.0
2015-01-28 09:30:00,43.94,43.98,43.63,43.72,1657200.0,37.5075,37.5417,37.2429,37.3197,1657200.0
2015-01-28 10:00:00,43.71,43.76,43.39,43.47,1193000.0,37.3112,37.3539,37.0381,37.1063,1193000.0
2015-01-28 10:30:00,43.47,43.48,43.09,43.21,934600.0,37.1063,37.1149,36.782,36.8844,934600.0
2015-01-28 11:00:00,43.21,43.29,42.98,43.01,901700.0,36.8844,36.9527,36.6881,36.7137,901700.0
2015-01-28 11:30:00,43.01,43.48,42.99,43.46,1067800.0,36.7137,37.1149,36.6966,37.0978,1067800.0
2015-01-28 12:00:00,43.46,43.54,43.4,43.46,801900.0,37.0978,37.1661,37.0466,37.0978,801900.0
2015-01-28 12:30:00,43.47,43.48,43.4,43.43,332300.0,37.1063,37.1149,37.0466,37.0722,332300.0
2015-01-28 13:00:00,43.42,43.47,43.35,43.41,462200.0,37.0637,37.1063,37.0039,37.0551,462200.0
2015-01-28 13:30:00,43.4,43.48,43.3,43.32,370200.0,37.0466,37.1149,36.9612,36.9783,370200.0
2015-01-28 14:00:00,43.32,43.56,43.16,43.23,1269900.0,36.9783,37.1832,36.8417,36.9015,1269900.0
2015-01-28 14:30:00,43.22,43.36,43.11,43.28,650000.0,36.8929,37.0124,36.799,36.9442,650000.0
2015-01-28 15:00:00,43.29,43.35,42.93,42.98,801800.0,36.9527,37.0039,36.6454,36.6881,801800.0
2015-01-28 15:30:00,42.98,42.98,42.67,42.7,2438600.0,36.6881,36.6881,36.4235,36.4491,2438600.0
2015-01-29 09:30:00,42.82,42.9,42.43,42.62,1451500.0,36.5515,36.6198,36.2186,36.3808,1451500.0
2015-01-29 10:00:00,42.62,42.71,42.41,42.61,1198400.0,36.3808,36.4576,36.2015,36.3722,1198400.0
2015-01-29 10:30:00,42.6,42.64,42.32,42.51,706500.0,36.3637,36.3978,36.1247,36.2869,706500.0
2015-01-29 11:00:00,42.51,42.64,42.37,42.46,538300.0,36.2869,36.3978,36.1674,36.2442,538300.0
2015-01-29 11:30:00,42.46,42.77,42.46,42.66,1004700.0,36.2442,36.5088,36.2442,36.4149,1004700.0
2015-01-29 12:00:00,42.66,42.76,42.62,42.74,541100.0,36.4149,36.5003,36.3808,36.4832,541100.0
2015-01-29 12:30:00,42.74,42.75,42.58,42.67,362800.0,36.4832,36.4917,36.3466,36.4235,362800.0
2015-01-29 13:00:00,42.67,42.68,42.5,42.65,532400.0,36.4235,36.432,36.2783,36.4064,532400.0
2015-01-29 13:30:00,42.65,42.8,42.56,42.65,799700.0,36.4064,36.5344,36.3296,36.4064,799700.0
2015-01-29 14:00:00,42.66,42.8,42.59,42.79,597300.0,36.4149,36.5344,36.3552,36.5259,597300.0
2015-01-29 14:30:00,42.79,42.84,42.71,42.83,553200.0,36.5259,36.5686,36.4576,36.56,553200.0
2015-01-29 15:00:00,42.83,42.94,42.77,42.88,819000.0,36.56,36.6539,36.5088,36.6027,819000.0
2015-01-29 15:30:00,42.88,43.02,42.81,42.87,1642300.0,36.6027,36.7222,36.543,36.5942,1642300.0
2015-01-30 09:30:00,42.09,42.52,42.09,42.38,1993800.0,35.9284,36.2954,35.9284,36.1759,1993800.0
2015-01-30 10:00:00,42.38,42.49,42.14,42.2,1304800.0,36.1759,36.2698,35.971,36.0223,1304800.0
2015-01-30 10:30:00,42.2,42.34,42.14,42.27,841600.0,36.0223,36.1418,35.971,36.082,841600.0
2015-01-30 11:00:00,42.27,42.37,42.17,42.2,1101800.0,36.082,36.1674,35.9967,36.0223,1101800.0
2015-01-30 11:30:00,42.2,42.27,42.14,42.26,837700.0,36.0223,36.082,35.971,36.0735,837700.0
2015-01-30 12:00:00,42.26,42.49,42.26,42.45,840500.0,36.0735,36.2698,36.0735,36.2357,840500.0
2015-01-30 12:30:00,42.45,42.45,42.28,42.3,689300.0,36.2357,36.2357,36.0905,36.1076,689300.0
2015-01-30 13:00:00,42.3,42.37,42.17,42.25,547200.0,36.1076,36.1674,35.9967,36.0649,547200.0
2015-01-30 13:30:00,42.25,42.39,42.22,42.35,522700.0,36.0649,36.1844,36.0393,36.1503,522700.0
2015-01-30 14:00:00,42.35,42.49,42.25,42.49,799300.0,36.1503,36.2698,36.0649,36.2698,799300.0
2015-01-30 14:30:00,42.49,42.52,42.12,42.16,767700.0,36.2698,36.2954,35.954,35.9881,767700.0
2015-01-30 15:00:00,42.16,42.24,42.02,42.12,1522000.0,35.9881,36.0564,35.8686,35.954,1522000.0
2015-01-30 15:30:00,42.13,42.13,41.82,41.89,3312400.0,35.9625,35.9625,35.6979,35.7576,3312400.0
2015-02-02 09:30:00,42.21,42.21,41.76,41.8,1102900.0,36.0308,36.0308,35.6467,35.6808,1102900.0
2015-02-02 10:00:00,41.8,41.96,41.56,41.7,1962200.0,35.6808,35.8174,35.476,35.5955,1962200.0
2015-02-02 10:30:00,41.7,41.97,41.64,41.93,781300.0,35.5955,35.8259,35.5442,35.7918,781300.0
2015-02-02 11:00:00,41.92,42.39,41.91,42.33,1657400.0,35.7833,36.1844,35.7747,36.1332,1657400.0
2015-02-02 11:30:00,42.34,42.55,42.24,42.26,1081300.0,36.1418,36.321,36.0564,36.0735,1081300.0
2015-02-02 12:00:00,42.26,42.3,42.04,42.15,746300.0,36.0735,36.1076,35.8857,35.9796,746300.0
2015-02-02 12:30:00,42.16,42.19,42.04,42.05,656000.0,35.9881,36.0137,35.8857,35.8942,656000.0
2015-02-02 13:00:00,42.06,42.16,42.01,42.09,466500.0,35.9028,35.9881,35.8601,35.9284,466500.0
2015-02-02 13:30:00,42.1,42.16,41.94,41.98,679800.0,35.9369,35.9881,35.8003,35.8345,679800.0
2015-02-02 14:00:00,41.98,42.2,41.95,42.19,792800.0,35.8345,36.0223,35.8089,36.0137,792800.0
2015-02-02 14:30:00,42.19,42.22,42.04,42.18,1050100.0,36.0137,36.0393,35.8857,36.0052,1050100.0
2015-02-02 15:00:00,42.18,42.4,42.12,42.34,1505900.0,36.0052,36.193,35.954,36.1418,1505900.0
2015-02-02 15:30:00,42.34,42.71,42.29,42.7,2622100.0,36.1418,36.4576,36.0991,36.4491,2622100.0
2015-02-03 09:30:00,42.94,43.14,42.88,43.07,1160700.0,36.6539,36.8247,36.6027,36.7649,1160700.0
2015-02-03 10:00:00,43.07,43.07,42.92,43.07,1071600.0,36.7649,36.7649,36.6369,36.7649,1071600.0
2015-02-03 10:30:00,43.07,43.09,42.82,42.84,977300.0,36.7649,36.782,36.5515,36.5686,977300.0
2015-02-03 11:00:00,42.83,42.92,42.77,42.8,891600.0,36.56,36.6369,36.5088,36.5344,891600.0
2015-02-03 11:30:00,42.8,42.85,42.64,42.67,769500.0,36.5344,36.5771,36.3978,36.4235,769500.0
2015-02-03 12:00:00,42.67,42.68,42.53,42.59,623500.0,36.4235,36.432,36.304,36.3552,623500.0
2015-02-03 12:30:00,42.59,42.73,42.54,42.7,382000.0,36.3552,36.4747,36.3125,36.4491,382000.0
2015-02-03 13:00:00,42.71,42.76,42.63,42.7,364300.0,36.4576,36.5003,36.3893,36.4491,364300.0
2015-02-03 13:30:00,42.71,42.91,42.65,42.91,831400.0,36.4576,36.6283,36.4064,36.6283,831400.0
2015-02-03 14:00:00,42.91,42.99,42.84,42.87,898500.0,36.6283,36.6966,36.5686,36.5942,898500.0
2015-02-03 14:30:00,42.88,43.01,42.86,43.01,636000.0,36.6027,36.7137,36.5856,36.7137,636000.0
2015-02-03 15:00:00,43.01,43.03,42.93,43.02,760100.0,36.7137,36.7308,36.6454,36.7222,760100.0
2015-02-03 15:30:00,43.03,43.11,42.99,43.04,1587100.0,36.7308,36.799,36.6966,36.7393,1587100.0
2015-02-04 09:30:00,42.97,43.16,42.81,42.87,1225900.0,36.6795,36.8417,36.543,36.5942,1225900.0
2015-02-04 10:00:00,42.88,42.96,42.66,42.7,1030400.0,36.6027,36.671,36.4149,36.4491,1030400.0
2015-02-04 10:30:00,42.69,42.79,42.58,42.68,796700.0,36.4405,36.5259,36.3466,36.432,796700.0
2015-02-04 11:00:00,42.67,42.75,42.64,42.73,722300.0,36.4235,36.4917,36.3978,36.4747,722300.0
2015-02-04 11:30:00,42.73,42.84,42.64,42.66,779700.0,36.4747,36.5686,36.3978,36.4149,779700.0
2015-02-04 12:00:00,42.67,42.72,42.52,42.53,493600.0,36.4235,36.4661,36.2954,36.304,493600.0
2015-02-04 12:30:00,42.52,42.59,42.46,42.51,539400.0,36.2954,36.3552,36.2442,36.2869,539400.0
2015-02-04 13:00:00,42.52,42.59,42.5,42.55,491100.0,36.2954,36.3552,36.2783,36.321,491100.0
2015-02-04 13:30:00,42.54,42.58,42.42,42.45,530600.0,36.3125,36.3466,36.2101,36.2357,530600.0
2015-02-04 14:00:00,42.45,42.57,42.44,42.49,589500.0,36.2357,36.3381,36.2271,36.2698,589500.0
2015-02-04 14:30:00,42.49,42.6,42.45,42.57,697400.0,36.2698,36.3637,36.2357,36.3381,697400.0
2015-02-04 15:00:00,42.58,42.64,42.54,42.63,805300.0,36.3466,36.3978,36.3125,36.3893,805300.0
2015-02-04 15:30:00,42.63,42.7,42.32,42.41,2501800.0,36.3893,36.4491,36.1247,36.2015,2501800.0
2015-02-05 09:30:00,42.5,42.99,42.5,42.93,1222400.0,36.2783,36.6966,36.2783,36.6454,1222400.0
2015-02-05 10:00:00,42.94,43.09,42.9,43.07,737000.0,36.6539,36.782,36.6198,36.7649,737000.0
2015-02-05 10:30:00,43.07,43.22,43.01,43.15,651500.0,36.7649,36.8929,36.7137,36.8332,651500.0
2015-02-05 11:00:00,43.15,43.2,42.93,42.98,675900.0,36.8332,36.8759,36.6454,36.6881,675900.0
2015-02-05 11:30:00,42.99,43.06,42.95,43.03,388900.0,36.6966,36.7564,36.6625,36.7308,388900.0
2015-02-05 12:00:00,43.04,43.06,42.93,42.94,346100.0,36.7393,36.7564,36.6454,36.6539,346100.0
2015-02-05 12:30:00,42.95,43.07,42.93,42.99,413800.0,36.6625,36.7649,36.6454,36.6966,413800.0
2015-02-05 13:00:00,42.99,43.1,42.98,43.05,311000.0,36.6966,36.7905,36.6881,36.7478,311000.0
2015-02-05 13:30:00,43.05,43.09,42.99,43.04,308000.0,36.7478,36.782,36.6966,36.7393,308000.0
2015-02-05 14:00:00,43.04,43.08,42.96,43.03,397500.0,36.7393,36.7734,36.671,36.7308,397500.0
2015-02-05 14:30:00,43.04,43.06,43.0,43.02,469300.0,36.7393,36.7564,36.7051,36.7222,469300.0
2015-02-05 15:00:00,43.02,43.19,43.0,43.18,677800.0,36.7222,36.8673,36.7051,36.8588,677800.0
2015-02-05 15:30:00,43.18,43.24,43.15,43.17,1405300.0,36.8588,36.91,36.8332,36.8503,1405300.0
2015-02-06 09:30:00,43.2,43.26,42.99,43.11,1013000.0,36.8759,36.9271,36.6966,36.799,1013000.0
2015-02-06 10:00:00,43.11,43.27,43.1,43.22,644100.0,36.799,36.9356,36.7905,36.8929,644100.0
2015-02-06 10:30:00,43.22,43.36,43.21,43.3,497800.0,36.8929,37.0124,36.8844,36.9612,497800.0
2015-02-06 11:00:00,43.3,43.41,43.27,43.41,691500.0,36.9612,37.0551,36.9356,37.0551,691500.0
2015-02-06 11:30:00,43.4,43.46,43.36,43.4,477400.0,37.0466,37.0978,37.0124,37.0466,477400.0
2015-02-06 12:00:00,43.41,43.47,43.37,43.38,413800.0,37.0551,37.1063,37.021,37.0295,413800.0
2015-02-06 12:30:00,43.38,43.39,43.22,43.36,449200.0,37.0295,37.0381,36.8929,37.0124,449200.0
2015-02-06 13:00:00,43.36,43.37,43.14,43.2,387200.0,37.0124,37.021,36.8247,36.8759,387200.0
2015-02-06 13:30:00,43.2,43.23,43.11,43.15,560500.0,36.8759,36.9015,36.799,36.8332,560500.0
2015-02-06 14:00:00,43.15,43.26,43.1,43.25,383600.0,36.8332,36.9271,36.7905,36.9185,383600.0
2015-02-06 14:30:00,43.24,43.3,43.07,43.08,412600.0,36.91,36.9612,36.7649,36.7734,412600.0
2015-02-06 15:00:00,43.08,43.09,42.95,42.97,717700.0,36.7734,36.782,36.6625,36.6795,717700.0
2015-02-06 15:30:00,42.97,43.0,42.88,42.99,1304500.0,36.6795,36.7051,36.6027,36.6966,1304500.0
2015-02-09 09:30:00,42.63,43.2,42.63,42.95,951900.0,36.3893,36.8759,36.3893,36.6625,951900.0
2015-02-09 10:00:00,42.96,43.32,42.93,43.17,834800.0,36.671,36.9783,36.6454,36.8503,834800.0
2015-02-09 10:30:00,43.17,43.31,43.06,43.17,758200.0,36.8503,36.9698,36.7564,36.8503,758200.0
2015-02-09 11:00:00,43.18,43.42,43.17,43.39,899000.0,36.8588,37.0637,36.8503,37.0381,899000.0
2015-02-09 11:30:00,43.39,43.5,43.32,43.41,849100.0,37.0381,37.132,36.9783,37.0551,849100.0
2015-02-09 12:00:00,43.4,43.6,43.4,43.6,835700.0,37.0466,37.2173,37.0466,37.2173,835700.0
2015-02-09 12:30:00,43.59,43.63,43.53,43.55,562900.0,37.2088,37.2429,37.1576,37.1746,562900.0
2015-02-09 13:00:00,43.55,43.58,43.47,43.48,639500.0,37.1746,37.2002,37.1063,37.1149,639500.0
2015-02-09 13:30:00,43.48,43.57,43.45,43.54,506900.0,37.1149,37.1917,37.0893,37.1661,506900.0
2015-02-09 14:00:00,43.53,43.54,43.45,43.52,691800.0,37.1576,37.1661,37.0893,37.149,691800.0
2015-02-09 14:30:00,43.52,43.6,43.39,43.39,581300.0,37.149,37.2173,37.0381,37.0381,581300.0
2015-02-09 15:00:00,43.4,43.52,43.37,43.52,1101100.0,37.0466,37.149,37.021,37.149,1101100.0
2015-02-09 15:30:00,43.52,43.57,43.38,43.4,1806300.0,37.149,37.1917,37.0295,37.0466,1806300.0
2015-02-10 09:30:00,43.79,44.03,43.62,43.74,1906000.0,37.3795,37.5844,37.2344,37.3368,1906000.0
2015-02-10 10:00:00,43.74,43.82,43.62,43.71,1255200.0,37.3368,37.4051,37.2344,37.3112,1255200.0
2015-02-10 10:30:00,43.71,43.71,43.56,43.69,751700.0,37.3112,37.3112,37.1832,37.2941,751700.0
2015-02-10 11:00:00,43.7,43.87,43.65,43.79,710200.0,37.3027,37.4478,37.26,37.3795,710200.0
2015-02-10 11:30:00,43.79,43.85,43.66,43.68,427300.0,37.3795,37.4307,37.2685,37.2856,427300.0
2015-02-10 12:00:00,43.68,43.87,43.58,43.69,684300.0,37.2856,37.4478,37.2002,37.2941,684300.0
2015-02-10 12:30:00,43.69,43.81,43.61,43.77,711400.0,37.2941,37.3966,37.2258,37.3624,711400.0
2015-02-10 13:00:00,43.77,43.82,43.74,43.81,557100.0,37.3624,37.4051,37.3368,37.3966,557100.0
2015-02-10 13:30:00,43.82,43.87,43.78,43.8,581400.0,37.4051,37.4478,37.371,37.388,581400.0
2015-02-10 14:00:00,43.8,43.96,43.76,43.96,768000.0,37.388,37.5246,37.3539,37.5246,768000.0
2015-02-10 14:30:00,43.96,44.03,43.94,44.03,682800.0,37.5246,37.5844,37.5075,37.5844,682800.0
2015-02-10 15:00:00,44.03,44.05,43.97,44.05,765400.0,37.5844,37.6014,37.5331,37.6014,765400.0
2015-02-10 15:30:00,44.05,44.06,43.97,43.99,1452900.0,37.6014,37.61,37.5331,37.5502,1452900.0
2015-02-11 09:30:00,43.96,44.0,43.73,43.75,1676000.0,37.5246,37.5588,37.3283,37.3454,1676000.0
2015-02-11 10:00:00,43.75,43.75,43.49,43.53,848400.0,37.3454,37.3454,37.1234,37.1576,848400.0
2015-02-11 10:30:00,43.52,43.61,43.37,43.44,913300.0,37.149,37.2258,37.021,37.0807,913300.0
2015-02-11 11:00:00,43.44,43.48,43.33,43.37,869400.0,37.0807,37.1149,36.9868,37.021,869400.0
2015-02-11 11:30:00,43.37,43.47,43.34,43.42,627400.0,37.021,37.1063,36.9954,37.0637,627400.0
2015-02-11 12:00:00,43.41,43.46,43.38,43.43,541000.0,37.0551,37.0978,37.0295,37.0722,541000.0
2015-02-11 12:30:00,43.44,43.45,43.24,43.26,653600.0,37.0807,37.0893,36.91,36.9271,653600.0
2015-02-11 13:00:00,43.26,43.3,43.11,43.19,788900.0,36.9271,36.9612,36.799,36.8673,788900.0
2015-02-11 13:30:00,43.2,43.26,43.08,43.22,571500.0,36.8759,36.9271,36.7734,36.8929,571500.0
2015-02-11 14:00:00,43.23,43.32,43.13,43.17,653300.0,36.9015,36.9783,36.8161,36.8503,653300.0
2015-02-11 14:30:00,43.16,43.32,43.15,43.29,545500.0,36.8417,36.9783,36.8332,36.9527,545500.0
2015-02-11 15:00:00,43.29,43.48,43.25,43.43,921900.0,36.9527,37.1149,36.9185,37.0722,921900.0
2015-02-11 15:30:00,43.44,43.47,43.26,43.36,1479200.0,37.0807,37.1063,36.9271,37.0124,1479200.0
2015-02-12 09:30:00,43.48,43.81,43.41,43.66,878000.0,37.1149,37.3966,37.0551,37.2685,878000.0
2015-02-12 10:00:00,43.67,43.85,43.66,43.76,722200.0,37.2771,37.4307,37.2685,37.3539,722200.0
2015-02-12 10:30:00,43.76,44.01,43.75,43.97,925600.0,37.3539,37.5673,37.3454,37.5331,925600.0
2015-02-12 11:00:00,43.96,44.06,43.86,43.89,938400.0,37.5246,37.61,37.4393,37.4649,938400.0
2015-02-12 11:30:00,43.89,43.98,43.88,43.94,552400.0,37.4649,37.5417,37.4563,37.5075,552400.0
2015-02-12 12:00:00,43.93,43.97,43.9,43.95,386700.0,37.499,37.5331,37.4734,37.5161,386700.0
2015-02-12 12:30:00,43.95,44.0,43.93,43.93,456200.0,37.5161,37.5588,37.499,37.499,456200.0
2015-02-12 13:00:00,43.94,43.94,43.7,43.71,1160600.0,37.5075,37.5075,37.3027,37.3112,1160600.0
2015-02-12 13:30:00,43.72,43.73,43.5,43.69,1087000.0,37.3197,37.3283,37.132,37.2941,1087000.0
2015-02-12 14:00:00,43.68,43.72,43.65,43.71,449800.0,37.2856,37.3197,37.26,37.3112,449800.0
2015-02-12 14:30:00,43.7,43.72,43.57,43.68,622900.0,37.3027,37.3197,37.1917,37.2856,622900.0
2015-02-12 15:00:00,43.68,43.78,43.66,43.77,607000.0,37.2856,37.371,37.2685,37.3624,607000.0
2015-02-12 15:30:00,43.77,43.9,43.76,43.88,1948700.0,37.3624,37.4734,37.3539,37.4563,1948700.0
2015-02-13 09:30:00,43.8,44.19,43.8,44.17,779700.0,37.388,37.7209,37.388,37.7039,779700.0
2015-02-13 10:00:00,44.16,44.23,43.97,44.02,1101100.0,37.6953,37.7551,37.5331,37.5758,1101100.0
2015-02-13 10:30:00,44.02,44.03,43.86,43.89,544000.0,37.5758,37.5844,37.4393,37.4649,544000.0
2015-02-13 11:00:00,43.9,44.04,43.89,44.02,567500.0,37.4734,37.5929,37.4649,37.5758,567500.0
2015-02-13 11:30:00,44.02,44.05,43.93,44.03,488000.0,37.5758,37.6014,37.499,37.5844,488000.0
2015-02-13 12:00:00,44.04,44.04,43.91,43.93,460500.0,37.5929,37.5929,37.4819,37.499,460500.0
2015-02-13 12:30:00,43.92,44.04,43.9,44.01,366200.0,37.4905,37.5929,37.4734,37.5673,366200.0
2015-02-13 13:00:00,44.01,44.03,43.94,43.95,466700.0,37.5673,37.5844,37.5075,37.5161,466700.0
2015-02-13 13:30:00,43.95,43.95,43.85,43.88,516100.0,37.5161,37.5161,37.4307,37.4563,516100.0
2015-02-13 14:00:00,43.89,44.05,43.88,44.02,656300.0,37.4649,37.6014,37.4563,37.5758,656300.0
2015-02-13 14:30:00,44.01,44.02,43.88,43.93,612400.0,37.5673,37.5758,37.4563,37.499,612400.0
2015-02-13 15:00:00,43.94,43.97,43.86,43.93,709700.0,37.5075,37.5331,37.4393,37.499,709700.0
2015-02-13 15:30:00,43.94,43.97,43.89,43.93,1536100.0,37.5075,37.5331,37.4649,37.499,1536100.0
2015-02-17 09:30:00,43.67,43.9,43.58,43.81,1090100.0,37.2771,37.4734,37.2002,37.3966,1090100.0
2015-02-17 10:00:00,43.8,43.87,43.67,43.76,581400.0,37.388,37.4478,37.2771,37.3539,581400.0
2015-02-17 10:30:00,43.76,43.77,43.55,43.55,550900.0,37.3539,37.3624,37.1746,37.1746,550900.0
2015-02-17 11:00:00,43.55,43.65,43.54,43.6,479400.0,37.1746,37.26,37.1661,37.2173,479400.0
2015-02-17 11:30:00,43.6,43.72,43.59,43.69,423900.0,37.2173,37.3197,37.2088,37.2941,423900.0
2015-02-17 12:00:00,43.69,43.72,43.61,43.7,455500.0,37.2941,37.3197,37.2258,37.3027,455500.0
2015-02-17 12:30:00,43.7,43.82,43.67,43.81,340200.0,37.3027,37.4051,37.2771,37.3966,340200.0
2015-02-17 13:00:00,43.82,43.86,43.75,43.83,450100.0,37.4051,37.4393,37.3454,37.4136,450100.0
2015-02-17 13:30:00,43.83,43.88,43.82,43.86,339500.0,37.4136,37.4563,37.4051,37.4393,339500.0
2015-02-17 14:00:00,43.85,43.9,43.8,43.83,590500.0,37.4307,37.4734,37.388,37.4136,590500.0
2015-02-17 14:30:00,43.82,43.84,43.77,43.82,445000.0,37.4051,37.4222,37.3624,37.4051,445000.0
2015-02-17 15:00:00,43.82,43.87,43.8,43.86,595500.0,37.4051,37.4478,37.388,37.4393,595500.0
2015-02-17 15:30:00,43.85,43.86,43.74,43.81,1283100.0,37.4307,37.4393,37.3368,37.3966,1283100.0
2015-02-18 09:30:00,43.71,43.97,43.65,43.97,1034000.0,37.3112,37.5331,37.26,37.5331,1034000.0
2015-02-18 10:00:00,43.97,43.98,43.87,43.92,660300.0,37.5331,37.5417,37.4478,37.4905,660300.0
2015-02-18 10:30:00,43.91,44.05,43.9,44.03,661000.0,37.4819,37.6014,37.4734,37.5844,661000.0
2015-02-18 11:00:00,44.03,44.05,43.9,43.99,437200.0,37.5844,37.6014,37.4734,37.5502,437200.0
2015-02-18 11:30:00,44.0,44.01,43.89,43.9,417200.0,37.5588,37.5673,37.4649,37.4734,417200.0
2015-02-18 12:00:00,43.9,43.95,43.88,43.92,324300.0,37.4734,37.5161,37.4563,37.4905,324300.0
2015-02-18 12:30:00,43.91,43.92,43.8,43.82,316400.0,37.4819,37.4905,37.388,37.4051,316400.0
2015-02-18 13:00:00,43.82,43.89,43.82,43.89,259900.0,37.4051,37.4649,37.4051,37.4649,259900.0
2015-02-18 13:30:00,43.89,43.96,43.87,43.88,369800.0,37.4649,37.5246,37.4478,37.4563,369800.0
2015-02-18 14:00:00,43.87,44.01,43.85,43.88,466800.0,37.4478,37.5673,37.4307,37.4563,466800.0
2015-02-18 14:30:00,43.88,43.97,43.87,43.94,361000.0,37.4563,37.5331,37.4478,37.5075,361000.0
2015-02-18 15:00:00,43.94,44.08,43.94,44.07,747100.0,37.5075,37.627,37.5075,37.6185,747100.0
2015-02-18 15:30:00,44.07,44.11,44.02,44.11,1577700.0,37.6185,37.6527,37.5758,37.6527,1577700.0
2015-02-19 09:30:00,44.13,44.21,44.0,44.15,1029600.0,37.6697,37.738,37.5588,37.6868,1029600.0
2015-02-19 10:00:00,44.15,44.37,44.11,44.3,676000.0,37.6868,37.8746,37.6527,37.8148,676000.0
2015-02-19 10:30:00,44.3,44.37,44.21,44.21,400900.0,37.8148,37.8746,37.738,37.738,400900.0
2015-02-19 11:00:00,44.21,44.29,44.16,44.28,322600.0,37.738,37.8063,37.6953,37.7978,322600.0
2015-02-19 11:30:00,44.27,44.3,44.22,44.26,284600.0,37.7892,37.8148,37.7465,37.7807,284600.0
2015-02-19 12:00:00,44.26,44.27,44.14,44.14,348200.0,37.7807,37.7892,37.6783,37.6783,348200.0
2015-02-19 12:30:00,44.15,44.17,44.04,44.15,394900.0,37.6868,37.7039,37.5929,37.6868,394900.0
2015-02-19 13:00:00,44.16,44.17,44.08,44.12,424600.0,37.6953,37.7039,37.627,37.6612,424600.0
2015-02-19 13:30:00,44.12,44.16,44.06,44.09,604300.0,37.6612,37.6953,37.61,37.6356,604300.0
2015-02-19 14:00:00,44.09,44.14,44.06,44.12,400700.0,37.6356,37.6783,37.61,37.6612,400700.0
2015-02-19 14:30:00,44.13,44.18,44.11,44.13,432700.0,37.6697,37.7124,37.6527,37.6697,432700.0
2015-02-19 15:00:00,44.13,44.18,44.11,44.13,463700.0,37.6697,37.7124,37.6527,37.6697,463700.0
2015-02-19 15:30:00,44.13,44.13,44.02,44.12,1565000.0,37.6697,37.6697,37.5758,37.6612,1565000.0
2015-02-20 09:30:00,44.06,44.09,43.67,43.67,1496900.0,37.61,37.6356,37.2771,37.2771,1496900.0
2015-02-20 10:00:00,43.68,43.77,43.63,43.64,695900.0,37.2856,37.3624,37.2429,37.2515,695900.0
2015-02-20 10:30:00,43.64,43.68,43.58,43.62,1398100.0,37.2515,37.2856,37.2002,37.2344,1398100.0
2015-02-20 11:00:00,43.63,43.63,43.53,43.57,962700.0,37.2429,37.2429,37.1576,37.1917,962700.0
2015-02-20 11:30:00,43.58,43.59,43.49,43.5,739300.0,37.2002,37.2088,37.1234,37.132,739300.0
2015-02-20 12:00:00,43.51,43.53,43.47,43.48,795700.0,37.1405,37.1576,37.1063,37.1149,795700.0
2015-02-20 12:30:00,43.49,43.58,43.47,43.49,1001800.0,37.1234,37.2002,37.1063,37.1234,1001800.0
2015-02-20 13:00:00,43.5,43.51,43.47,43.49,709900.0,37.132,37.1405,37.1063,37.1234,709900.0
2015-02-20 13:30:00,43.5,43.6,43.46,43.58,1320400.0,37.132,37.2173,37.0978,37.2002,1320400.0
2015-02-20 14:00:00,43.59,43.64,43.51,43.51,568200.0,37.2088,37.2515,37.1405,37.1405,568200.0
2015-02-20 14:30:00,43.51,43.71,43.51,43.7,682800.0,37.1405,37.3112,37.1405,37.3027,682800.0
2015-02-20 15:00:00,43.71,43.83,43.7,43.77,932900.0,37.3112,37.4136,37.3027,37.3624,932900.0
2015-02-20 15:30:00,43.77,43.81,43.69,43.77,1666800.0,37.3624,37.3966,37.2941,37.3624,1666800.0
2015-02-23 09:30:00,43.46,43.88,43.3,43.47,1086700.0,37.0978,37.4563,36.9612,37.1063,1086700.0
2015-02-23 10:00:00,43.47,43.62,43.46,43.6,682800.0,37.1063,37.2344,37.0978,37.2173,682800.0
2015-02-23 10:30:00,43.6,43.69,43.6,43.66,626600.0,37.2173,37.2941,37.2173,37.2685,626600.0
2015-02-23 11:00:00,43.66,43.7,43.6,43.61,680100.0,37.2685,37.3027,37.2173,37.2258,680100.0
2015-02-23 11:30:00,43.61,43.74,43.6,43.74,394800.0,37.2258,37.3368,37.2173,37.3368,394800.0
2015-02-23 12:00:00,43.73,43.79,43.7,43.74,465300.0,37.3283,37.3795,37.3027,37.3368,465300.0
2015-02-23 12:30:00,43.73,43.74,43.67,43.73,355300.0,37.3283,37.3368,37.2771,37.3283,355300.0
2015-02-23 13:00:00,43.73,43.76,43.7,43.73,371500.0,37.3283,37.3539,37.3027,37.3283,371500.0
2015-02-23 13:30:00,43.73,43.79,43.72,43.76,431100.0,37.3283,37.3795,37.3197,37.3539,431100.0
2015-02-23 14:00:00,43.76,43.85,43.76,43.77,574300.0,37.3539,37.4307,37.3539,37.3624,574300.0
2015-02-23 14:30:00,43.77,43.82,43.75,43.77,600600.0,37.3624,37.4051,37.3454,37.3624,600600.0
2015-02-23 15:00:00,43.77,43.78,43.68,43.73,630200.0,37.3624,37.371,37.2856,37.3283,630200.0
2015-02-23 15:30:00,43.73,43.8,43.7,43.78,1381200.0,37.3283,37.388,37.3027,37.371,1381200.0
2015-02-24 09:30:00,43.79,43.8,43.4,43.5,823000.0,37.3795,37.388,37.0466,37.132,823000.0
2015-02-24 10:00:00,43.5,43.69,43.38,43.66,813600.0,37.132,37.2941,37.0295,37.2685,813600.0
2015-02-24 10:30:00,43.66,43.68,43.5,43.58,547400.0,37.2685,37.2856,37.132,37.2002,547400.0
2015-02-24 11:00:00,43.58,43.7,43.58,43.67,476500.0,37.2002,37.3027,37.2002,37.2771,476500.0
2015-02-24 11:30:00,43.68,43.72,43.64,43.64,591200.0,37.2856,37.3197,37.2515,37.2515,591200.0
2015-02-24 12:00:00,43.65,43.71,43.62,43.66,421600.0,37.26,37.3112,37.2344,37.2685,421600.0
2015-02-24 12:30:00,43.66,43.73,43.62,43.66,767300.0,37.2685,37.3283,37.2344,37.2685,767300.0
2015-02-24 13:00:00,43.66,43.67,43.6,43.64,600100.0,37.2685,37.2771,37.2173,37.2515,600100.0
2015-02-24 13:30:00,43.63,43.68,43.61,43.65,328500.0,37.2429,37.2856,37.2258,37.26,328500.0
2015-02-24 14:00:00,43.65,43.71,43.62,43.67,452500.0,37.26,37.3112,37.2344,37.2771,452500.0
2015-02-24 14:30:00,43.67,43.76,43.67,43.75,515500.0,37.2771,37.3539,37.2771,37.3454,515500.0
2015-02-24 15:00:00,43.75,43.9,43.72,43.89,833300.0,37.3454,37.4734,37.3197,37.4649,833300.0
2015-02-24 15:30:00,43.89,43.96,43.87,43.9,1803900.0,37.4649,37.5246,37.4478,37.4734,1803900.0
2015-02-25 09:30:00,43.83,44.09,43.6,43.66,1475400.0,37.4136,37.6356,37.2173,37.2685,1475400.0
2015-02-25 10:00:00,43.65,43.71,43.52,43.56,1118600.0,37.26,37.3112,37.149,37.1832,1118600.0
2015-02-25 10:30:00,43.56,43.7,43.54,43.66,700100.0,37.1832,37.3027,37.1661,37.2685,700100.0
2015-02-25 11:00:00,43.65,43.66,43.38,43.5,1010000.0,37.26,37.2685,37.0295,37.132,1010000.0
2015-02-25 11:30:00,43.49,43.7,43.48,43.68,585200.0,37.1234,37.3027,37.1149,37.2856,585200.0
2015-02-25 12:00:00,43.67,43.69,43.52,43.55,337100.0,37.2771,37.2941,37.149,37.1746,337100.0
2015-02-25 12:30:00,43.55,43.59,43.51,43.52,486600.0,37.1746,37.2088,37.1405,37.149,486600.0
2015-02-25 13:00:00,43.51,43.56,43.49,43.49,569100.0,37.1405,37.1832,37.1234,37.1234,569100.0
2015-02-25 13:30:00,43.5,43.74,43.49,43.71,666300.0,37.132,37.3368,37.1234,37.3112,666300.0
2015-02-25 14:00:00,43.71,43.74,43.68,43.7,351000.0,37.3112,37.3368,37.2856,37.3027,351000.0
2015-02-25 14:30:00,43.7,43.72,43.59,43.68,463300.0,37.3027,37.3197,37.2088,37.2856,463300.0
2015-02-25 15:00:00,43.69,43.69,43.54,43.6,753400.0,37.2941,37.2941,37.1661,37.2173,753400.0
2015-02-25 15:30:00,43.6,43.76,43.59,43.71,1102700.0,37.2173,37.3539,37.2088,37.3112,1102700.0
2015-02-26 09:30:00,43.8,44.01,43.74,43.9,966600.0,37.388,37.5673,37.3368,37.4734,966600.0
2015-02-26 10:00:00,43.9,43.98,43.78,43.82,629700.0,37.4734,37.5417,37.371,37.4051,629700.0
2015-02-26 10:30:00,43.82,44.0,43.79,44.0,719500.0,37.4051,37.5588,37.3795,37.5588,719500.0
2015-02-26 11:00:00,43.99,44.15,43.99,44.04,699800.0,37.5502,37.6868,37.5502,37.5929,699800.0
2015-02-26 11:30:00,44.04,44.07,43.91,44.0,447600.0,37.5929,37.6185,37.4819,37.5588,447600.0
2015-02-26 12:00:00,44.0,44.01,43.88,43.92,333200.0,37.5588,37.5673,37.4563,37.4905,333200.0
2015-02-26 12:30:00,43.92,44.06,43.89,44.0,396800.0,37.4905,37.61,37.4649,37.5588,396800.0
2015-02-26 13:00:00,44.0,44.04,43.89,43.98,374900.0,37.5588,37.5929,37.4649,37.5417,374900.0
2015-02-26 13:30:00,43.98,44.05,43.95,43.96,305800.0,37.5417,37.6014,37.5161,37.5246,305800.0
2015-02-26 14:00:00,43.96,44.0,43.9,43.91,362600.0,37.5246,37.5588,37.4734,37.4819,362600.0
2015-02-26 14:30:00,43.9,43.92,43.8,43.8,513400.0,37.4734,37.4905,37.388,37.388,513400.0
2015-02-26 15:00:00,43.8,43.88,43.71,43.87,533300.0,37.388,37.4563,37.3112,37.4478,533300.0
2015-02-26 15:30:00,43.87,43.95,43.83,43.9,866600.0,37.4478,37.5161,37.4136,37.4734,866600.0
2015-02-27 09:30:00,43.77,44.08,43.68,43.97,1034700.0,37.3624,37.627,37.2856,37.5331,1034700.0
2015-02-27 10:00:00,43.97,44.02,43.85,43.96,756500.0,37.5331,37.5758,37.4307,37.5246,756500.0
2015-02-27 10:30:00,43.97,44.11,43.93,44.07,484200.0,37.5331,37.6527,37.499,37.6185,484200.0
2015-02-27 11:00:00,44.07,44.1,43.92,43.93,556000.0,37.6185,37.6441,37.4905,37.499,556000.0
2015-02-27 11:30:00,43.92,43.96,43.88,43.93,407800.0,37.4905,37.5246,37.4563,37.499,407800.0
2015-02-27 12:00:00,43.94,44.08,43.91,44.05,237300.0,37.5075,37.627,37.4819,37.6014,237300.0
2015-02-27 12:30:00,44.06,44.08,43.94,43.95,215500.0,37.61,37.627,37.5075,37.5161,215500.0
2015-02-27 13:00:00,43.95,43.97,43.88,43.92,254100.0,37.5161,37.5331,37.4563,37.4905,254100.0
2015-02-27 13:30:00,43.91,43.92,43.81,43.85,279000.0,37.4819,37.4905,37.3966,37.4307,279000.0
2015-02-27 14:00:00,43.85,43.88,43.81,43.87,271400.0,37.4307,37.4563,37.3966,37.4478,271400.0
2015-02-27 14:30:00,43.87,43.87,43.71,43.76,387800.0,37.4478,37.4478,37.3112,37.3539,387800.0
2015-02-27 15:00:00,43.76,43.87,43.71,43.84,640100.0,37.3539,37.4478,37.3112,37.4222,640100.0
2015-02-27 15:30:00,43.84,43.87,43.79,43.82,1509700.0,37.4222,37.4478,37.3795,37.4051,1509700.0
2015-03-02 09:30:00,43.81,43.84,43.48,43.66,1432800.0,37.3966,37.4222,37.1149,37.2685,1432800.0
2015-03-02 10:00:00,43.65,43.85,43.62,43.7,952700.0,37.26,37.4307,37.2344,37.3027,952700.0
2015-03-02 10:30:00,43.7,43.8,43.67,43.74,673400.0,37.3027,37.388,37.2771,37.3368,673400.0
2015-03-02 11:00:00,43.74,43.76,43.69,43.73,491300.0,37.3368,37.3539,37.2941,37.3283,491300.0
2015-03-02 11:30:00,43.74,43.94,43.74,43.84,523500.0,37.3368,37.5075,37.3368,37.4222,523500.0
2015-03-02 12:00:00,43.84,43.85,43.66,43.76,537600.0,37.4222,37.4307,37.2685,37.3539,537600.0
2015-03-02 12:30:00,43.75,43.75,43.66,43.71,380100.0,37.3454,37.3454,37.2685,37.3112,380100.0
2015-03-02 13:00:00,43.71,43.74,43.68,43.7,341400.0,37.3112,37.3368,37.2856,37.3027,341400.0
2015-03-02 13:30:00,43.7,43.8,43.69,43.8,434700.0,37.3027,37.388,37.2941,37.388,434700.0
2015-03-02 14:00:00,43.8,43.92,43.79,43.82,467100.0,37.388,37.4905,37.3795,37.4051,467100.0
2015-03-02 14:30:00,43.83,43.96,43.77,43.92,545400.0,37.4136,37.5246,37.3624,37.4905,545400.0
2015-03-02 15:00:00,43.93,43.99,43.91,43.95,794100.0,37.499,37.5502,37.4819,37.5161,794100.0
2015-03-02 15:30:00,43.95,44.04,43.94,44.03,1593200.0,37.5161,37.5929,37.5075,37.5844,1593200.0
2015-03-03 09:30:00,43.83,43.88,43.52,43.63,929300.0,37.4136,37.4563,37.149,37.2429,929300.0
2015-03-03 10:00:00,43.62,43.71,43.56,43.6,820600.0,37.2344,37.3112,37.1832,37.2173,820600.0
2015-03-03 10:30:00,43.6,43.64,43.45,43.45,809200.0,37.2173,37.2515,37.0893,37.0893,809200.0
2015-03-03 11:00:00,43.46,43.5,43.37,43.42,667100.0,37.0978,37.132,37.021,37.0637,667100.0
2015-03-03 11:30:00,43.42,43.45,43.17,43.45,1021200.0,37.0637,37.0893,36.8503,37.0893,1021200.0
2015-03-03 12:00:00,43.45,43.45,43.26,43.29,430500.0,37.0893,37.0893,36.9271,36.9527,430500.0
2015-03-03 12:30:00,43.28,43.42,43.25,43.41,355700.0,36.9442,37.0637,36.9185,37.0551,355700.0
2015-03-03 13:00:00,43.41,43.43,43.29,43.36,353900.0,37.0551,37.0722,36.9527,37.0124,353900.0
2015-03-03 13:30:00,43.36,43.39,43.25,43.29,386700.0,37.0124,37.0381,36.9185,36.9527,386700.0
2015-03-03 14:00:00,43.28,43.41,43.27,43.37,376300.0,36.9442,37.0551,36.9356,37.021,376300.0
2015-03-03 14:30:00,43.37,43.38,43.25,43.31,387900.0,37.021,37.0295,36.9185,36.9698,387900.0
2015-03-03 15:00:00,43.31,43.36,43.25,43.36,496500.0,36.9698,37.0124,36.9185,37.0124,496500.0
2015-03-03 15:30:00,43.36,43.4,43.33,43.38,1290600.0,37.0124,37.0466,36.9868,37.0295,1290600.0
2015-03-04 09:30:00,43.2,43.21,42.83,42.91,1753300.0,36.8759,36.8844,36.56,36.6283,1753300.0
2015-03-04 10:00:00,42.9,42.98,42.82,42.96,1436000.0,36.6198,36.6881,36.5515,36.671,1436000.0
2015-03-04 10:30:00,42.96,43.35,42.95,43.29,1214200.0,36.671,37.0039,36.6625,36.9527,1214200.0
2015-03-04 11:00:00,43.29,43.41,43.26,43.37,753000.0,36.9527,37.0551,36.9271,37.021,753000.0
2015-03-04 11:30:00,43.36,43.45,43.34,43.41,609100.0,37.0124,37.0893,36.9954,37.0551,609100.0
2015-03-04 12:00:00,43.41,43.45,43.35,43.45,414300.0,37.0551,37.0893,37.0039,37.0893,414300.0
2015-03-04 12:30:00,43.44,43.54,43.42,43.48,623800.0,37.0807,37.1661,37.0637,37.1149,623800.0
2015-03-04 13:00:00,43.49,43.62,43.47,43.58,430900.0,37.1234,37.2344,37.1063,37.2002,430900.0
2015-03-04 13:30:00,43.57,43.59,43.35,43.36,438700.0,37.1917,37.2088,37.0039,37.0124,438700.0
2015-03-04 14:00:00,43.36,43.51,43.35,43.5,689700.0,37.0124,37.1405,37.0039,37.132,689700.0
2015-03-04 14:30:00,43.5,43.59,43.48,43.53,658800.0,37.132,37.2088,37.1149,37.1576,658800.0
2015-03-04 15:00:00,43.54,43.58,43.48,43.55,781100.0,37.1661,37.2002,37.1149,37.1746,781100.0
2015-03-04 15:30:00,43.55,43.66,43.52,43.63,2655300.0,37.1746,37.2685,37.149,37.2429,2655300.0
2015-03-05 09:30:00,43.66,43.66,43.25,43.61,1194000.0,37.2685,37.2685,36.9185,37.2258,1194000.0
2015-03-05 10:00:00,43.62,43.71,43.52,43.62,991400.0,37.2344,37.3112,37.149,37.2344,991400.0
2015-03-05 10:30:00,43.63,43.8,43.6,43.7,687400.0,37.2429,37.388,37.2173,37.3027,687400.0
2015-03-05 11:00:00,43.7,43.75,43.63,43.68,561300.0,37.3027,37.3454,37.2429,37.2856,561300.0
2015-03-05 11:30:00,43.68,43.86,43.68,43.82,621600.0,37.2856,37.4393,37.2856,37.4051,621600.0
2015-03-05 12:00:00,43.82,43.84,43.73,43.74,532100.0,37.4051,37.4222,37.3283,37.3368,532100.0
2015-03-05 12:30:00,43.76,43.82,43.66,43.71,563600.0,37.3539,37.4051,37.2685,37.3112,563600.0
2015-03-05 13:00:00,43.71,43.73,43.65,43.72,494400.0,37.3112,37.3283,37.26,37.3197,494400.0
2015-03-05 13:30:00,43.71,43.81,43.71,43.73,466900.0,37.3112,37.3966,37.3112,37.3283,466900.0
2015-03-05 14:00:00,43.73,43.87,43.72,43.8,546400.0,37.3283,37.4478,37.3197,37.388,546400.0
2015-03-05 14:30:00,43.8,43.85,43.75,43.83,475400.0,37.388,37.4307,37.3454,37.4136,475400.0
2015-03-05 15:00:00,43.82,43.87,43.8,43.87,743500.0,37.4051,37.4478,37.388,37.4478,743500.0
2015-03-05 15:30:00,43.87,43.89,43.81,43.81,1688700.0,37.4478,37.4649,37.3966,37.3966,1688700.0
2015-03-06 09:30:00,43.61,43.61,43.15,43.24,1218400.0,37.2258,37.2258,36.8332,36.91,1218400.0
2015-03-06 10:00:00,43.24,43.29,43.14,43.23,635800.0,36.91,36.9527,36.8247,36.9015,635800.0
2015-03-06 10:30:00,43.23,43.3,43.05,43.12,743400.0,36.9015,36.9612,36.7478,36.8076,743400.0
2015-03-06 11:00:00,43.12,43.12,42.94,42.95,821600.0,36.8076,36.8076,36.6539,36.6625,821600.0
2015-03-06 11:30:00,42.94,43.02,42.79,42.83,916100.0,36.6539,36.7222,36.5259,36.56,916100.0
2015-03-06 12:00:00,42.84,42.93,42.68,42.78,571000.0,36.5686,36.6454,36.432,36.5174,571000.0
2015-03-06 12:30:00,42.79,42.85,42.7,42.73,574400.0,36.5259,36.5771,36.4491,36.4747,574400.0
2015-03-06 13:00:00,42.73,42.78,42.56,42.62,739400.0,36.4747,36.5174,36.3296,36.3808,739400.0
2015-03-06 13:30:00,42.62,42.62,42.49,42.57,602200.0,36.3808,36.3808,36.2698,36.3381,602200.0
2015-03-06 14:00:00,42.57,42.67,42.51,42.55,588800.0,36.3381,36.4235,36.2869,36.321,588800.0
2015-03-06 14:30:00,42.54,42.58,42.37,42.38,839900.0,36.3125,36.3466,36.1674,36.1759,839900.0
2015-03-06 15:00:00,42.38,42.52,42.32,42.34,1183500.0,36.1759,36.2954,36.1247,36.1418,1183500.0
2015-03-06 15:30:00,42.33,42.41,42.3,42.39,2833800.0,36.1332,36.2015,36.1076,36.1844,2833800.0
2015-03-09 09:30:00,42.25,42.46,42.19,42.45,834100.0,36.0649,36.2442,36.0137,36.2357,834100.0
2015-03-09 10:00:00,42.45,42.46,42.32,42.39,785500.0,36.2357,36.2442,36.1247,36.1844,785500.0
2015-03-09 10:30:00,42.39,42.41,42.3,42.38,853500.0,36.1844,36.2015,36.1076,36.1759,853500.0
2015-03-09 11:00:00,42.37,42.58,42.36,42.57,658200.0,36.1674,36.3466,36.1588,36.3381,658200.0
2015-03-09 11:30:00,42.56,42.66,42.54,42.64,622300.0,36.3296,36.4149,36.3125,36.3978,622300.0
2015-03-09 12:00:00,42.64,42.68,42.55,42.59,498200.0,36.3978,36.432,36.321,36.3552,498200.0
2015-03-09 12:30:00,42.58,42.66,42.56,42.66,591600.0,36.3466,36.4149,36.3296,36.4149,591600.0
2015-03-09 13:00:00,42.66,42.71,42.62,42.71,467300.0,36.4149,36.4576,36.3808,36.4576,467300.0
2015-03-09 13:30:00,42.71,42.79,42.63,42.64,726900.0,36.4576,36.5259,36.3893,36.3978,726900.0
2015-03-09 14:00:00,42.64,42.69,42.55,42.69,815800.0,36.3978,36.4405,36.321,36.4405,815800.0
2015-03-09 14:30:00,42.7,42.79,42.63,42.76,641600.0,36.4491,36.5259,36.3893,36.5003,641600.0
2015-03-09 15:00:00,42.76,42.78,42.7,42.77,638000.0,36.5003,36.5174,36.4491,36.5088,638000.0
2015-03-09 15:30:00,42.77,42.79,42.7,42.7,1450600.0,36.5088,36.5259,36.4491,36.4491,1450600.0
2015-03-10 09:30:00,42.24,42.55,42.07,42.25,1555000.0,36.0564,36.321,35.9113,36.0649,1555000.0
2015-03-10 10:00:00,42.24,42.37,42.11,42.19,1026700.0,36.0564,36.1674,35.9454,36.0137,1026700.0
2015-03-10 10:30:00,42.2,42.2,41.98,42.01,823500.0,36.0223,36.0223,35.8345,35.8601,823500.0
2015-03-10 11:00:00,42.02,42.25,42.01,42.16,449000.0,35.8686,36.0649,35.8601,35.9881,449000.0
2015-03-10 11:30:00,42.16,42.23,42.0,42.01,483200.0,35.9881,36.0479,35.8515,35.8601,483200.0
2015-03-10 12:00:00,42.0,42.06,41.93,42.0,608800.0,35.8515,35.9028,35.7918,35.8515,608800.0
2015-03-10 12:30:00,41.99,42.07,41.95,41.98,399400.0,35.843,35.9113,35.8089,35.8345,399400.0
2015-03-10 13:00:00,41.97,42.1,41.94,42.03,498000.0,35.8259,35.9369,35.8003,35.8771,498000.0
2015-03-10 13:30:00,42.02,42.04,41.88,41.88,568500.0,35.8686,35.8857,35.7491,35.7491,568500.0
2015-03-10 14:00:00,41.89,42.0,41.77,41.79,596400.0,35.7576,35.8515,35.6552,35.6723,596400.0
2015-03-10 14:30:00,41.8,41.88,41.79,41.83,866100.0,35.6808,35.7491,35.6723,35.7064,866100.0
2015-03-10 15:00:00,41.83,42.0,41.81,41.92,955800.0,35.7064,35.8515,35.6894,35.7833,955800.0
2015-03-10 15:30:00,41.92,42.0,41.84,41.85,2433500.0,35.7833,35.8515,35.715,35.7235,2433500.0
2015-03-11 09:30:00,41.94,42.02,41.64,41.9,983300.0,35.8003,35.8686,35.5442,35.7662,983300.0
2015-03-11 10:00:00,41.91,42.16,41.83,41.88,840100.0,35.7747,35.9881,35.7064,35.7491,840100.0
2015-03-11 10:30:00,41.88,41.88,41.61,41.69,903800.0,35.7491,35.7491,35.5186,35.5869,903800.0
2015-03-11 11:00:00,41.69,41.71,41.55,41.71,955500.0,35.5869,35.604,35.4674,35.604,955500.0
2015-03-11 11:30:00,41.71,41.79,41.67,41.71,421500.0,35.604,35.6723,35.5698,35.604,421500.0
2015-03-11 12:00:00,41.72,41.78,41.63,41.71,489700.0,35.6125,35.6637,35.5357,35.604,489700.0
2015-03-11 12:30:00,41.72,41.79,41.69,41.7,330000.0,35.6125,35.6723,35.5869,35.5955,330000.0
2015-03-11 13:00:00,41.71,41.76,41.63,41.73,446900.0,35.604,35.6467,35.5357,35.6211,446900.0
2015-03-11 13:30:00,41.72,41.73,41.48,41.54,547300.0,35.6125,35.6211,35.4077,35.4589,547300.0
2015-03-11 14:00:00,41.55,41.67,41.53,41.6,562800.0,35.4674,35.5698,35.4503,35.5101,562800.0
2015-03-11 14:30:00,41.61,41.64,41.51,41.6,696100.0,35.5186,35.5442,35.4333,35.5101,696100.0
2015-03-11 15:00:00,41.6,41.62,41.46,41.48,760700.0,35.5101,35.5272,35.3906,35.4077,760700.0
2015-03-11 15:30:00,41.48,41.52,41.41,41.47,1355900.0,35.4077,35.4418,35.3479,35.3991,1355900.0
2015-03-12 09:30:00,41.46,41.69,41.26,41.55,1012600.0,35.3906,35.5869,35.2199,35.4674,1012600.0
2015-03-12 10:00:00,41.55,41.72,41.51,41.67,1060800.0,35.4674,35.6125,35.4333,35.5698,1060800.0
2015-03-12 10:30:00,41.67,41.76,41.59,41.61,864000.0,35.5698,35.6467,35.5016,35.5186,864000.0
2015-03-12 11:00:00,41.61,41.68,41.57,41.66,834600.0,35.5186,35.5784,35.4845,35.5613,834600.0
2015-03-12 11:30:00,41.66,41.7,41.61,41.66,635700.0,35.5613,35.5955,35.5186,35.5613,635700.0
2015-03-12 12:00:00,41.66,41.66,41.54,41.54,649800.0,35.5613,35.5613,35.4589,35.4589,649800.0
2015-03-12 12:30:00,41.55,41.59,41.48,41.56,495900.0,35.4674,35.5016,35.4077,35.476,495900.0
2015-03-12 13:00:00,41.57,41.62,41.52,41.62,472100.0,35.4845,35.5272,35.4418,35.5272,472100.0
2015-03-12 13:30:00,41.62,41.65,41.55,41.57,1033500.0,35.5272,35.5528,35.4674,35.4845,1033500.0
2015-03-12 14:00:00,41.58,41.64,41.56,41.57,764200.0,35.493,35.5442,35.476,35.4845,764200.0
2015-03-12 14:30:00,41.57,41.64,41.52,41.62,853700.0,35.4845,35.5442,35.4418,35.5272,853700.0
2015-03-12 15:00:00,41.62,41.68,41.61,41.62,612900.0,35.5272,35.5784,35.5186,35.5272,612900.0
2015-03-12 15:30:00,41.62,41.68,41.59,41.63,1652700.0,35.5272,35.5784,35.5016,35.5357,1652700.0
2015-03-13 09:30:00,41.54,42.0,41.51,41.89,1283100.0,35.4589,35.8515,35.4333,35.7576,1283100.0
2015-03-13 10:00:00,41.89,42.17,41.83,41.93,1383600.0,35.7576,35.9967,35.7064,35.7918,1383600.0
2015-03-13 10:30:00,41.92,41.97,41.78,41.91,1358200.0,35.7833,35.8259,35.6637,35.7747,1358200.0
2015-03-13 11:00:00,41.9,42.02,41.81,41.96,1256400.0,35.7662,35.8686,35.6894,35.8174,1256400.0
2015-03-13 11:30:00,41.96,42.15,41.86,42.13,1312000.0,35.8174,35.9796,35.732,35.9625,1312000.0
2015-03-13 12:00:00,42.13,42.23,42.06,42.21,968400.0,35.9625,36.0479,35.9028,36.0308,968400.0
2015-03-13 12:30:00,42.21,42.32,42.19,42.3,818100.0,36.0308,36.1247,36.0137,36.1076,818100.0
2015-03-13 13:00:00,42.29,42.34,42.2,42.2,1002000.0,36.0991,36.1418,36.0223,36.0223,1002000.0
2015-03-13 13:30:00,42.2,42.3,42.16,42.16,784700.0,36.0223,36.1076,35.9881,35.9881,784700.0
2015-03-13 14:00:00,42.17,42.23,42.14,42.21,853300.0,35.9967,36.0479,35.971,36.0308,853300.0
2015-03-13 14:30:00,42.22,42.22,42.04,42.2,825100.0,36.0393,36.0393,35.8857,36.0223,825100.0
2015-03-13 15:00:00,42.21,42.37,42.16,42.35,1037200.0,36.0308,36.1674,35.9881,36.1503,1037200.0
2015-03-13 15:30:00,42.35,42.47,42.29,42.38,2367300.0,36.1503,36.2527,36.0991,36.1759,2367300.0
2015-03-16 09:30:00,42.82,43.07,42.74,42.94,1768700.0,36.5515,36.7649,36.4832,36.6539,1768700.0
2015-03-16 10:00:00,42.94,43.24,42.93,43.12,1352200.0,36.6539,36.91,36.6454,36.8076,1352200.0
2015-03-16 10:30:00,43.12,43.14,42.91,43.04,811300.0,36.8076,36.8247,36.6283,36.7393,811300.0
2015-03-16 11:00:00,43.04,43.18,43.02,43.1,770600.0,36.7393,36.8588,36.7222,36.7905,770600.0
2015-03-16 11:30:00,43.1,43.38,43.1,43.27,1387900.0,36.7905,37.0295,36.7905,36.9356,1387900.0
2015-03-16 12:00:00,43.27,43.27,43.06,43.08,690000.0,36.9356,36.9356,36.7564,36.7734,690000.0
2015-03-16 12:30:00,43.09,43.15,43.05,43.08,684000.0,36.782,36.8332,36.7478,36.7734,684000.0
2015-03-16 13:00:00,43.08,43.08,43.01,43.04,738700.0,36.7734,36.7734,36.7137,36.7393,738700.0
2015-03-16 13:30:00,43.04,43.2,43.01,43.19,807600.0,36.7393,36.8759,36.7137,36.8673,807600.0
2015-03-16 14:00:00,43.19,43.34,43.17,43.32,881000.0,36.8673,36.9954,36.8503,36.9783,881000.0
2015-03-16 14:30:00,43.32,43.44,43.26,43.41,1082400.0,36.9783,37.0807,36.9271,37.0551,1082400.0
2015-03-16 15:00:00,43.41,43.53,43.4,43.41,1294200.0,37.0551,37.1576,37.0466,37.0551,1294200.0
2015-03-16 15:30:00,43.42,43.48,43.33,43.39,2227100.0,37.0637,37.1149,36.9868,37.0381,2227100.0
2015-03-17 09:30:00,43.11,43.32,42.94,43.12,2892300.0,36.799,36.9783,36.6539,36.8076,2892300.0
2015-03-17 10:00:00,43.12,43.19,43.0,43.13,1363000.0,36.8076,36.8673,36.7051,36.8161,1363000.0
2015-03-17 10:30:00,43.13,43.21,43.07,43.21,983700.0,36.8161,36.8844,36.7649,36.8844,983700.0
2015-03-17 11:00:00,43.2,43.2,42.89,42.97,866400.0,36.8759,36.8759,36.6113,36.6795,866400.0
2015-03-17 11:30:00,42.98,43.08,42.87,43.05,875000.0,36.6881,36.7734,36.5942,36.7478,875000.0
2015-03-17 12:00:00,43.05,43.06,42.9,42.98,595500.0,36.7478,36.7564,36.6198,36.6881,595500.0
2015-03-17 12:30:00,42.98,43.25,42.95,43.23,969200.0,36.6881,36.9185,36.6625,36.9015,969200.0
2015-03-17 13:00:00,43.23,43.34,43.09,43.14,901100.0,36.9015,36.9954,36.782,36.8247,901100.0
2015-03-17 13:30:00,43.14,43.17,43.03,43.15,842100.0,36.8247,36.8503,36.7308,36.8332,842100.0
2015-03-17 14:00:00,43.15,43.15,42.94,42.98,921400.0,36.8332,36.8332,36.6539,36.6881,921400.0
2015-03-17 14:30:00,42.97,43.06,42.92,43.04,947700.0,36.6795,36.7564,36.6369,36.7393,947700.0
2015-03-17 15:00:00,43.05,43.21,43.04,43.21,1157600.0,36.7478,36.8844,36.7393,36.8844,1157600.0
2015-03-17 15:30:00,43.21,43.25,42.86,42.89,3693200.0,36.8844,36.9185,36.5856,36.6113,3693200.0
2015-03-18 09:30:00,44.3,44.94,44.3,44.69,6998600.0,37.8148,38.3611,37.8148,38.1477,6998600.0
2015-03-18 10:00:00,44.69,44.82,44.36,44.48,3751800.0,38.1477,38.2587,37.8661,37.9685,3751800.0
2015-03-18 10:30:00,44.49,44.49,44.14,44.16,2959200.0,37.977,37.977,37.6783,37.6953,2959200.0
2015-03-18 11:00:00,44.16,44.18,43.88,43.9,2669000.0,37.6953,37.7124,37.4563,37.4734,2669000.0
2015-03-18 11:30:00,43.89,44.01,43.79,43.97,1718700.0,37.4649,37.5673,37.3795,37.5331,1718700.0
2015-03-18 12:00:00,43.97,44.01,43.88,43.91,1122100.0,37.5331,37.5673,37.4563,37.4819,1122100.0
2015-03-18 12:30:00,43.91,43.95,43.81,43.84,973600.0,37.4819,37.5161,37.3966,37.4222,973600.0
2015-03-18 13:00:00,43.83,43.84,43.69,43.72,1054900.0,37.4136,37.4222,37.2941,37.3197,1054900.0
2015-03-18 13:30:00,43.72,43.75,43.35,43.6,1823100.0,37.3197,37.3454,37.0039,37.2173,1823100.0
2015-03-18 14:00:00,43.62,44.16,43.62,44.03,3444600.0,37.2344,37.6953,37.2344,37.5844,3444600.0
2015-03-18 14:30:00,44.03,44.21,43.95,44.0,2528700.0,37.5844,37.738,37.5161,37.5588,2528700.0
2015-03-18 15:00:00,44.0,44.45,43.92,44.19,2222000.0,37.5588,37.9429,37.4905,37.7209,2222000.0
2015-03-18 15:30:00,44.2,44.24,44.09,44.14,2963400.0,37.7295,37.7636,37.6356,37.6783,2963400.0
2015-03-19 09:30:00,44.0,44.28,44.0,44.09,1463900.0,37.5588,37.7978,37.5588,37.6356,1463900.0
2015-03-19 10:00:00,44.09,44.49,44.04,44.43,1142400.0,37.6356,37.977,37.5929,37.9258,1142400.0
2015-03-19 10:30:00,44.42,44.42,44.16,44.21,783900.0,37.9173,37.9173,37.6953,37.738,783900.0
2015-03-19 11:00:00,44.21,44.21,44.05,44.2,643200.0,37.738,37.738,37.6014,37.7295,643200.0
2015-03-19 11:30:00,44.2,44.21,44.06,44.21,816500.0,37.7295,37.738,37.61,37.738,816500.0
2015-03-19 12:00:00,44.2,44.24,44.15,44.19,704000.0,37.7295,37.7636,37.6868,37.7209,704000.0
2015-03-19 12:30:00,44.19,44.19,44.12,44.15,1286600.0,37.7209,37.7209,37.6612,37.6868,1286600.0
2015-03-19 13:00:00,44.15,44.35,44.14,44.34,789800.0,37.6868,37.8575,37.6783,37.849,789800.0
2015-03-19 13:30:00,44.34,44.35,44.12,44.15,749100.0,37.849,37.8575,37.6612,37.6868,749100.0
2015-03-19 14:00:00,44.15,44.29,44.08,44.24,783300.0,37.6868,37.8063,37.627,37.7636,783300.0
2015-03-19 14:30:00,44.24,44.27,44.21,44.23,678100.0,37.7636,37.7892,37.738,37.7551,678100.0
2015-03-19 15:00:00,44.23,44.31,44.16,44.19,1007300.0,37.7551,37.8234,37.6953,37.7209,1007300.0
2015-03-19 15:30:00,44.19,44.22,44.15,44.16,2045800.0,37.7209,37.7465,37.6868,37.6953,2045800.0
2015-03-20 09:30:00,44.13,44.43,44.12,44.28,4130100.0,37.6697,37.9258,37.6612,37.7978,4130100.0
2015-03-20 10:00:00,44.29,44.49,44.28,44.46,842000.0,37.8063,37.977,37.7978,37.9514,842000.0
2015-03-20 10:30:00,44.47,44.57,44.43,44.57,880500.0,37.96,38.0453,37.9258,38.0453,880500.0
2015-03-20 11:00:00,44.57,44.59,44.37,44.42,715600.0,38.0453,38.0624,37.8746,37.9173,715600.0
2015-03-20 11:30:00,44.42,44.47,44.34,44.38,566000.0,37.9173,37.96,37.849,37.8831,566000.0
2015-03-20 12:00:00,44.37,44.4,44.35,44.39,449500.0,37.8746,37.9002,37.8575,37.8917,449500.0
2015-03-20 12:30:00,44.39,44.47,44.3,44.47,668300.0,37.8917,37.96,37.8148,37.96,668300.0
2015-03-20 13:00:00,44.47,44.69,44.46,44.58,835300.0,37.96,38.1477,37.9514,38.0538,835300.0
2015-03-20 13:30:00,44.57,44.63,44.5,44.63,414300.0,38.0453,38.0965,37.9856,38.0965,414300.0
2015-03-20 14:00:00,44.63,44.68,44.58,44.6,604300.0,38.0965,38.1392,38.0538,38.0709,604300.0
2015-03-20 14:30:00,44.6,44.7,44.57,44.7,810500.0,38.0709,38.1563,38.0453,38.1563,810500.0
2015-03-20 15:00:00,44.7,44.73,44.46,44.5,996500.0,38.1563,38.1819,37.9514,37.9856,996500.0
2015-03-20 15:30:00,44.5,44.53,44.44,44.45,2346700.0,37.9856,38.0112,37.9343,37.9429,2346700.0
2015-03-23 09:30:00,44.34,44.48,44.16,44.45,1029200.0,37.849,37.9685,37.6953,37.9429,1029200.0
2015-03-23 10:00:00,44.46,44.62,44.43,44.46,861500.0,37.9514,38.088,37.9258,37.9514,861500.0
2015-03-23 10:30:00,44.46,44.51,44.37,44.46,648000.0,37.9514,37.9941,37.8746,37.9514,648000.0
2015-03-23 11:00:00,44.46,44.54,44.36,44.44,711700.0,37.9514,38.0197,37.8661,37.9343,711700.0
2015-03-23 11:30:00,44.45,44.45,44.31,44.4,595900.0,37.9429,37.9429,37.8234,37.9002,595900.0
2015-03-23 12:00:00,44.39,44.43,44.32,44.39,448400.0,37.8917,37.9258,37.8319,37.8917,448400.0
2015-03-23 12:30:00,44.39,44.42,44.35,44.38,424100.0,37.8917,37.9173,37.8575,37.8831,424100.0
2015-03-23 13:00:00,44.39,44.4,44.31,44.33,440600.0,37.8917,37.9002,37.8234,37.8404,440600.0
2015-03-23 13:30:00,44.33,44.42,44.31,44.4,388400.0,37.8404,37.9173,37.8234,37.9002,388400.0
2015-03-23 14:00:00,44.4,44.51,44.39,44.48,429500.0,37.9002,37.9941,37.8917,37.9685,429500.0
2015-03-23 14:30:00,44.47,44.48,44.36,44.4,509500.0,37.96,37.9685,37.8661,37.9002,509500.0
2015-03-23 15:00:00,44.39,44.4,44.32,44.34,649900.0,37.8917,37.9002,37.8319,37.849,649900.0
2015-03-23 15:30:00,44.34,44.39,44.25,44.25,1480600.0,37.849,37.8917,37.7722,37.7722,1480600.0
2015-03-24 09:30:00,44.33,44.5,44.1,44.11,1080900.0,37.8404,37.9856,37.6441,37.6527,1080900.0
2015-03-24 10:00:00,44.11,44.2,44.08,44.17,847500.0,37.6527,37.7295,37.627,37.7039,847500.0
2015-03-24 10:30:00,44.17,44.19,44.07,44.08,597500.0,37.7039,37.7209,37.6185,37.627,597500.0
2015-03-24 11:00:00,44.09,44.2,44.06,44.12,868800.0,37.6356,37.7295,37.61,37.6612,868800.0
2015-03-24 11:30:00,44.13,44.13,43.99,44.07,790000.0,37.6697,37.6697,37.5502,37.6185,790000.0
2015-03-24 12:00:00,44.07,44.1,43.99,44.0,459300.0,37.6185,37.6441,37.5502,37.5588,459300.0
2015-03-24 12:30:00,44.0,44.03,43.92,43.99,989500.0,37.5588,37.5844,37.4905,37.5502,989500.0
2015-03-24 13:00:00,44.0,44.06,43.95,43.98,632200.0,37.5588,37.61,37.5161,37.5417,632200.0
2015-03-24 13:30:00,43.97,43.99,43.92,43.93,916700.0,37.5331,37.5502,37.4905,37.499,916700.0
2015-03-24 14:00:00,43.93,43.93,43.81,43.91,1374600.0,37.499,37.499,37.3966,37.4819,1374600.0
2015-03-24 14:30:00,43.9,43.95,43.86,43.92,571600.0,37.4734,37.5161,37.4393,37.4905,571600.0
2015-03-24 15:00:00,43.92,43.92,43.79,43.8,1069200.0,37.4905,37.4905,37.3795,37.388,1069200.0
2015-03-24 15:30:00,43.8,43.85,43.71,43.71,2404900.0,37.388,37.4307,37.3112,37.3112,2404900.0
2015-03-25 09:30:00,43.68,43.75,43.43,43.56,1033700.0,37.2856,37.3454,37.0722,37.1832,1033700.0
2015-03-25 10:00:00,43.56,43.63,43.49,43.51,627600.0,37.1832,37.2429,37.1234,37.1405,627600.0
2015-03-25 10:30:00,43.51,43.52,43.14,43.28,1305200.0,37.1405,37.149,36.8247,36.9442,1305200.0
2015-03-25 11:00:00,43.28,43.41,43.13,43.24,861000.0,36.9442,37.0551,36.8161,36.91,861000.0
2015-03-25 11:30:00,43.24,43.3,43.05,43.09,1633500.0,36.91,36.9612,36.7478,36.782,1633500.0
2015-03-25 12:00:00,43.09,43.17,43.01,43.09,914800.0,36.782,36.8503,36.7137,36.782,914800.0
2015-03-25 12:30:00,43.09,43.16,43.07,43.15,771200.0,36.782,36.8417,36.7649,36.8332,771200.0
2015-03-25 13:00:00,43.14,43.18,42.99,43.11,721600.0,36.8247,36.8588,36.6966,36.799,721600.0
2015-03-25 13:30:00,43.1,43.22,43.07,43.08,765400.0,36.7905,36.8929,36.7649,36.7734,765400.0
2015-03-25 14:00:00,43.07,43.14,43.0,43.11,1109600.0,36.7649,36.8247,36.7051,36.799,1109600.0
2015-03-25 14:30:00,43.1,43.15,43.03,43.04,978700.0,36.7905,36.8332,36.7308,36.7393,978700.0
2015-03-25 15:00:00,43.04,43.07,42.94,43.03,1462000.0,36.7393,36.7649,36.6539,36.7308,1462000.0
2015-03-25 15:30:00,43.03,43.04,42.93,42.94,2873100.0,36.7308,36.7393,36.6454,36.6539,2873100.0
2015-03-26 09:30:00,42.78,42.92,42.46,42.61,2141500.0,36.5174,36.6369,36.2442,36.3722,2141500.0
2015-03-26 10:00:00,42.6,42.73,42.59,42.7,941300.0,36.3637,36.4747,36.3552,36.4491,941300.0
2015-03-26 10:30:00,42.69,43.03,42.66,43.03,960400.0,36.4405,36.7308,36.4149,36.7308,960400.0
2015-03-26 11:00:00,43.01,43.05,42.93,42.98,844900.0,36.7137,36.7478,36.6454,36.6881,844900.0
2015-03-26 11:30:00,42.98,43.13,42.77,43.12,614400.0,36.6881,36.8161,36.5088,36.8076,614400.0
2015-03-26 12:00:00,43.13,43.18,43.04,43.04,771000.0,36.8161,36.8588,36.7393,36.7393,771000.0
2015-03-26 12:30:00,43.05,43.15,43.0,43.14,598400.0,36.7478,36.8332,36.7051,36.8247,598400.0
2015-03-26 13:00:00,43.15,43.17,43.04,43.15,733200.0,36.8332,36.8503,36.7393,36.8332,733200.0
2015-03-26 13:30:00,43.15,43.23,43.1,43.17,715700.0,36.8332,36.9015,36.7905,36.8503,715700.0
2015-03-26 14:00:00,43.17,43.19,43.0,43.0,563800.0,36.8503,36.8673,36.7051,36.7051,563800.0
2015-03-26 14:30:00,43.0,43.1,43.0,43.03,659500.0,36.7051,36.7905,36.7051,36.7308,659500.0
2015-03-26 15:00:00,43.02,43.05,42.95,43.01,726100.0,36.7222,36.7478,36.6625,36.7137,726100.0
2015-03-26 15:30:00,43.01,43.11,42.95,42.99,1541900.0,36.7137,36.799,36.6625,36.6966,1541900.0
2015-03-27 09:30:00,42.93,43.12,42.69,42.87,1685600.0,36.6454,36.8076,36.4405,36.5942,1685600.0
2015-03-27 10:00:00,42.86,42.88,42.6,42.65,1368900.0,36.5856,36.6027,36.3637,36.4064,1368900.0
2015-03-27 10:30:00,42.64,42.77,42.59,42.71,1019300.0,36.3978,36.5088,36.3552,36.4576,1019300.0
2015-03-27 11:00:00,42.71,42.72,42.65,42.67,817100.0,36.4576,36.4661,36.4064,36.4235,817100.0
2015-03-27 11:30:00,42.66,42.68,42.58,42.6,790700.0,36.4149,36.432,36.3466,36.3637,790700.0
2015-03-27 12:00:00,42.61,42.63,42.54,42.56,805500.0,36.3722,36.3893,36.3125,36.3296,805500.0
2015-03-27 12:30:00,42.56,42.7,42.5,42.58,848800.0,36.3296,36.4491,36.2783,36.3466,848800.0
2015-03-27 13:00:00,42.58,42.58,42.48,42.48,626300.0,36.3466,36.3466,36.2613,36.2613,626300.0
2015-03-27 13:30:00,42.48,42.56,42.47,42.55,689700.0,36.2613,36.3296,36.2527,36.321,689700.0
2015-03-27 14:00:00,42.54,42.6,42.53,42.57,799600.0,36.3125,36.3637,36.304,36.3381,799600.0
2015-03-27 14:30:00,42.57,42.57,42.42,42.44,1421600.0,36.3381,36.3381,36.2101,36.2271,1421600.0
2015-03-27 15:00:00,42.44,42.51,42.43,42.49,1323400.0,36.2271,36.2869,36.2186,36.2698,1323400.0
2015-03-27 15:30:00,42.5,42.68,42.48,42.63,3784200.0,36.2783,36.432,36.2613,36.3893,3784200.0
2015-03-30 09:30:00,43.24,43.38,43.14,43.29,1581300.0,36.91,37.0295,36.8247,36.9527,1581300.0
2015-03-30 10:00:00,43.29,43.33,43.11,43.2,1077500.0,36.9527,36.9868,36.799,36.8759,1077500.0
2015-03-30 10:30:00,43.19,43.4,43.19,43.4,756100.0,36.8673,37.0466,36.8673,37.0466,756100.0
2015-03-30 11:00:00,43.4,43.48,43.35,43.36,547900.0,37.0466,37.1149,37.0039,37.0124,547900.0
2015-03-30 11:30:00,43.35,43.45,43.32,43.39,504100.0,37.0039,37.0893,36.9783,37.0381,504100.0
2015-03-30 12:00:00,43.39,43.48,43.35,43.44,465000.0,37.0381,37.1149,37.0039,37.0807,465000.0
2015-03-30 12:30:00,43.45,43.53,43.43,43.48,546900.0,37.0893,37.1576,37.0722,37.1149,546900.0
2015-03-30 13:00:00,43.48,43.53,43.45,43.52,444000.0,37.1149,37.1576,37.0893,37.149,444000.0
2015-03-30 13:30:00,43.52,43.57,43.44,43.5,433600.0,37.149,37.1917,37.0807,37.132,433600.0
2015-03-30 14:00:00,43.5,43.6,43.49,43.58,471700.0,37.132,37.2173,37.1234,37.2002,471700.0
2015-03-30 14:30:00,43.58,43.58,43.52,43.53,547700.0,37.2002,37.2002,37.149,37.1576,547700.0
2015-03-30 15:00:00,43.54,43.63,43.53,43.58,966300.0,37.1661,37.2429,37.1576,37.2002,966300.0
2015-03-30 15:30:00,43.59,43.59,43.44,43.44,2013500.0,37.2088,37.2088,37.0807,37.0807,2013500.0
2015-03-31 09:30:00,43.31,43.43,43.13,43.3,913300.0,36.9698,37.0722,36.8161,36.9612,913300.0
2015-03-31 10:00:00,43.29,43.52,43.27,43.41,741400.0,36.9527,37.149,36.9356,37.0551,741400.0
2015-03-31 10:30:00,43.41,43.5,43.38,43.42,405300.0,37.0551,37.132,37.0295,37.0637,405300.0
2015-03-31 11:00:00,43.41,43.57,43.4,43.54,628800.0,37.0551,37.1917,37.0466,37.1661,628800.0
2015-03-31 11:30:00,43.53,43.54,43.24,43.24,662000.0,37.1576,37.1661,36.91,36.91,662000.0
2015-03-31 12:00:00,43.24,43.39,43.19,43.36,571900.0,36.91,37.0381,36.8673,37.0124,571900.0
2015-03-31 12:30:00,43.36,43.39,43.3,43.33,474000.0,37.0124,37.0381,36.9612,36.9868,474000.0
2015-03-31 13:00:00,43.34,43.47,43.34,43.46,400300.0,36.9954,37.1063,36.9954,37.0978,400300.0
2015-03-31 13:30:00,43.46,43.49,43.3,43.3,545600.0,37.0978,37.1234,36.9612,36.9612,545600.0
2015-03-31 14:00:00,43.3,43.44,43.3,43.4,669600.0,36.9612,37.0807,36.9612,37.0466,669600.0
2015-03-31 14:30:00,43.4,43.42,43.34,43.41,609000.0,37.0466,37.0637,36.9954,37.0551,609000.0
2015-03-31 15:00:00,43.41,43.42,43.16,43.22,1043000.0,37.0551,37.0637,36.8417,36.8929,1043000.0
2015-03-31 15:30:00,43.21,43.3,43.16,43.17,2251500.0,36.8844,36.9612,36.8417,36.8503,2251500.0
2015-04-01 09:30:00,42.99,43.06,42.72,42.75,1862200.0,36.6966,36.7564,36.4661,36.4917,1862200.0
2015-04-01 10:00:00,42.75,42.99,42.74,42.95,974000.0,36.4917,36.6966,36.4832,36.6625,974000.0
2015-04-01 10:30:00,42.95,43.12,42.88,43.02,710500.0,36.6625,36.8076,36.6027,36.7222,710500.0
2015-04-01 11:00:00,43.01,43.06,42.92,42.93,794400.0,36.7137,36.7564,36.6369,36.6454,794400.0
2015-04-01 11:30:00,42.93,43.02,42.86,42.93,669000.0,36.6454,36.7222,36.5856,36.6454,669000.0
2015-04-01 12:00:00,42.93,43.03,42.92,43.01,582300.0,36.6454,36.7308,36.6369,36.7137,582300.0
2015-04-01 12:30:00,43.01,43.11,42.98,43.06,501500.0,36.7137,36.799,36.6881,36.7564,501500.0
2015-04-01 13:00:00,43.07,43.09,43.01,43.08,409900.0,36.7649,36.782,36.7137,36.7734,409900.0
2015-04-01 13:30:00,43.08,43.12,43.04,43.08,455700.0,36.7734,36.8076,36.7393,36.7734,455700.0
2015-04-01 14:00:00,43.07,43.08,42.91,42.91,513400.0,36.7649,36.7734,36.6283,36.6283,513400.0
2015-04-01 14:30:00,42.91,42.97,42.87,42.93,595300.0,36.6283,36.6795,36.5942,36.6454,595300.0
2015-04-01 15:00:00,42.94,42.97,42.88,42.92,735400.0,36.6539,36.6795,36.6027,36.6369,735400.0
2015-04-01 15:30:00,42.93,42.98,42.86,42.93,1502000.0,36.6454,36.6881,36.5856,36.6454,1502000.0
2015-04-02 09:30:00,42.99,43.04,42.7,43.0,1306200.0,36.8258,36.8686,36.5773,36.8343,1306200.0
2015-04-02 10:00:00,43.0,43.11,42.96,42.98,629100.0,36.8343,36.9286,36.8001,36.8172,629100.0
2015-04-02 10:30:00,42.98,43.06,42.94,42.98,1169100.0,36.8172,36.8857,36.7829,36.8172,1169100.0
2015-04-02 11:00:00,42.98,43.0,42.82,42.82,614600.0,36.8172,36.8343,36.6801,36.6801,614600.0
2015-04-02 11:30:00,42.82,42.84,42.65,42.73,784400.0,36.6801,36.6973,36.5345,36.603,784400.0
2015-04-02 12:00:00,42.73,42.73,42.59,42.6,1148300.0,36.603,36.603,36.4831,36.4917,1148300.0
2015-04-02 12:30:00,42.59,42.62,42.56,42.58,427100.0,36.4831,36.5088,36.4574,36.4746,427100.0
2015-04-02 13:00:00,42.58,42.63,42.55,42.55,357400.0,36.4746,36.5174,36.4489,36.4489,357400.0
2015-04-02 13:30:00,42.55,42.57,42.49,42.55,528500.0,36.4489,36.466,36.3975,36.4489,528500.0
2015-04-02 14:00:00,42.55,42.58,42.51,42.55,395300.0,36.4489,36.4746,36.4146,36.4489,395300.0
2015-04-02 14:30:00,42.55,42.56,42.48,42.53,388800.0,36.4489,36.4574,36.3889,36.4317,388800.0
2015-04-02 15:00:00,42.53,42.55,42.5,42.52,509400.0,36.4317,36.4489,36.406,36.4232,509400.0
2015-04-02 15:30:00,42.52,42.68,42.5,42.61,1367700.0,36.4232,36.5602,36.406,36.5003,1367700.0
2015-04-06 09:30:00,42.28,42.5,42.21,42.46,1525000.0,36.2176,36.406,36.1576,36.3718,1525000.0
2015-04-06 10:00:00,42.47,42.69,42.39,42.69,929000.0,36.3803,36.5688,36.3118,36.5688,929000.0
2015-04-06 10:30:00,42.69,42.78,42.65,42.69,666800.0,36.5688,36.6459,36.5345,36.5688,666800.0
2015-04-06 11:00:00,42.7,42.76,42.68,42.71,531900.0,36.5773,36.6287,36.5602,36.5859,531900.0
2015-04-06 11:30:00,42.71,42.93,42.69,42.93,608500.0,36.5859,36.7744,36.5688,36.7744,608500.0
2015-04-06 12:00:00,42.93,42.99,42.83,42.95,550700.0,36.7744,36.8258,36.6887,36.7915,550700.0
2015-04-06 12:30:00,42.96,43.0,42.92,42.99,368700.0,36.8001,36.8343,36.7658,36.8258,368700.0
2015-04-06 13:00:00,42.99,43.07,42.99,43.06,410300.0,36.8258,36.8943,36.8258,36.8857,410300.0
2015-04-06 13:30:00,43.06,43.1,43.01,43.04,337400.0,36.8857,36.92,36.8429,36.8686,337400.0
2015-04-06 14:00:00,43.04,43.07,42.98,43.06,338900.0,36.8686,36.8943,36.8172,36.8857,338900.0
2015-04-06 14:30:00,43.05,43.1,43.03,43.05,298400.0,36.8772,36.92,36.86,36.8772,298400.0
2015-04-06 15:00:00,43.05,43.09,43.03,43.06,506900.0,36.8772,36.9114,36.86,36.8857,506900.0
2015-04-06 15:30:00,43.06,43.1,42.95,42.97,1062800.0,36.8857,36.92,36.7915,36.8086,1062800.0
2015-04-07 09:30:00,42.99,43.33,42.94,43.3,940000.0,36.8258,37.117,36.7829,37.0913,940000.0
2015-04-07 10:00:00,43.29,43.34,43.07,43.33,738300.0,37.0827,37.1256,36.8943,37.117,738300.0
2015-04-07 10:30:00,43.33,43.43,43.23,43.26,451000.0,37.117,37.2027,37.0314,37.057,451000.0
2015-04-07 11:00:00,43.25,43.34,43.23,43.28,361400.0,37.0485,37.1256,37.0314,37.0742,361400.0
2015-04-07 11:30:00,43.29,43.46,43.28,43.44,598200.0,37.0827,37.2284,37.0742,37.2112,598200.0
2015-04-07 12:00:00,43.44,43.48,43.38,43.4,329700.0,37.2112,37.2455,37.1598,37.177,329700.0
2015-04-07 12:30:00,43.4,43.47,43.35,43.41,372300.0,37.177,37.2369,37.1341,37.1855,372300.0
2015-04-07 13:00:00,43.41,43.46,43.39,43.41,402100.0,37.1855,37.2284,37.1684,37.1855,402100.0
2015-04-07 13:30:00,43.41,43.41,43.32,43.32,424400.0,37.1855,37.1855,37.1084,37.1084,424400.0
2015-04-07 14:00:00,43.32,43.33,43.23,43.29,377700.0,37.1084,37.117,37.0314,37.0827,377700.0
2015-04-07 14:30:00,43.28,43.29,43.21,43.22,435600.0,37.0742,37.0827,37.0142,37.0228,435600.0
2015-04-07 15:00:00,43.22,43.24,43.09,43.09,457600.0,37.0228,37.0399,36.9114,36.9114,457600.0
2015-04-07 15:30:00,43.09,43.1,42.94,42.95,1053400.0,36.9114,36.92,36.7829,36.7915,1053400.0
2015-04-08 09:30:00,42.85,43.33,42.85,43.29,681900.0,36.7058,37.117,36.7058,37.0827,681900.0
2015-04-08 10:00:00,43.3,43.34,43.14,43.15,474300.0,37.0913,37.1256,36.9543,36.9628,474300.0
2015-04-08 10:30:00,43.15,43.23,42.96,43.03,423600.0,36.9628,37.0314,36.8001,36.86,423600.0
2015-04-08 11:00:00,43.02,43.21,42.98,43.18,389800.0,36.8515,37.0142,36.8172,36.9885,389800.0
2015-04-08 11:30:00,43.18,43.29,43.1,43.28,531900.0,36.9885,37.0827,36.92,37.0742,531900.0
2015-04-08 12:00:00,43.28,43.29,43.09,43.12,385400.0,37.0742,37.0827,36.9114,36.9371,385400.0
2015-04-08 12:30:00,43.11,43.17,43.06,43.07,242900.0,36.9286,36.98,36.8857,36.8943,242900.0
2015-04-08 13:00:00,43.08,43.1,43.0,43.08,224700.0,36.9029,36.92,36.8343,36.9029,224700.0
2015-04-08 13:30:00,43.08,43.09,43.0,43.05,248100.0,36.9029,36.9114,36.8343,36.8772,248100.0
2015-04-08 14:00:00,43.05,43.17,42.88,43.11,589700.0,36.8772,36.98,36.7315,36.9286,589700.0
2015-04-08 14:30:00,43.12,43.14,42.98,43.02,367500.0,36.9371,36.9543,36.8172,36.8515,367500.0
2015-04-08 15:00:00,43.03,43.1,42.94,43.01,481800.0,36.86,36.92,36.7829,36.8429,481800.0
2015-04-08 15:30:00,43.02,43.1,42.97,43.1,796500.0,36.8515,36.92,36.8086,36.92,796500.0
2015-04-09 09:30:00,42.97,43.17,42.92,42.96,1041000.0,36.8086,36.98,36.7658,36.8001,1041000.0
2015-04-09 10:00:00,42.96,43.03,42.91,42.98,827600.0,36.8001,36.86,36.7572,36.8172,827600.0
2015-04-09 10:30:00,42.98,42.99,42.74,42.93,726500.0,36.8172,36.8258,36.6116,36.7744,726500.0
2015-04-09 11:00:00,42.93,42.97,42.76,42.87,564400.0,36.7744,36.8086,36.6287,36.723,564400.0
2015-04-09 11:30:00,42.87,42.93,42.82,42.9,357800.0,36.723,36.7744,36.6801,36.7487,357800.0
2015-04-09 12:00:00,42.9,42.98,42.86,42.95,520200.0,36.7487,36.8172,36.7144,36.7915,520200.0
2015-04-09 12:30:00,42.95,42.96,42.89,42.96,362900.0,36.7915,36.8001,36.7401,36.8001,362900.0
2015-04-09 13:00:00,42.96,43.03,42.9,43.02,362600.0,36.8001,36.86,36.7487,36.8515,362600.0
2015-04-09 13:30:00,43.02,43.02,42.95,42.98,536400.0,36.8515,36.8515,36.7915,36.8172,536400.0
2015-04-09 14:00:00,42.98,43.0,42.95,42.96,473900.0,36.8172,36.8343,36.7915,36.8001,473900.0
2015-04-09 14:30:00,42.97,43.05,42.93,43.03,379300.0,36.8086,36.8772,36.7744,36.86,379300.0
2015-04-09 15:00:00,43.02,43.31,43.02,43.29,901500.0,36.8515,37.0999,36.8515,37.0827,901500.0
2015-04-09 15:30:00,43.29,43.29,43.19,43.21,1134300.0,37.0827,37.0827,36.9971,37.0142,1134300.0
2015-04-10 09:30:00,43.08,43.63,43.08,43.63,1626200.0,36.9029,37.374,36.9029,37.374,1626200.0
2015-04-10 10:00:00,43.63,43.8,43.62,43.78,1431700.0,37.374,37.5196,37.3654,37.5025,1431700.0
2015-04-10 10:30:00,43.78,43.89,43.77,43.83,1237200.0,37.5025,37.5967,37.4939,37.5453,1237200.0
2015-04-10 11:00:00,43.83,43.84,43.75,43.78,797400.0,37.5453,37.5539,37.4768,37.5025,797400.0
2015-04-10 11:30:00,43.78,43.84,43.76,43.84,626300.0,37.5025,37.5539,37.4854,37.5539,626300.0
2015-04-10 12:00:00,43.83,43.85,43.65,43.68,772000.0,37.5453,37.5625,37.3911,37.4168,772000.0
2015-04-10 12:30:00,43.68,43.69,43.64,43.67,428500.0,37.4168,37.4254,37.3826,37.4083,428500.0
2015-04-10 13:00:00,43.68,43.69,43.62,43.62,534100.0,37.4168,37.4254,37.3654,37.3654,534100.0
2015-04-10 13:30:00,43.62,43.63,43.45,43.5,526600.0,37.3654,37.374,37.2198,37.2626,526600.0
2015-04-10 14:00:00,43.5,43.57,43.48,43.53,492200.0,37.2626,37.3226,37.2455,37.2883,492200.0
2015-04-10 14:30:00,43.53,43.59,43.51,43.57,767100.0,37.2883,37.3397,37.2712,37.3226,767100.0
2015-04-10 15:00:00,43.57,43.61,43.47,43.57,711800.0,37.3226,37.3569,37.2369,37.3226,711800.0
2015-04-10 15:30:00,43.57,43.58,43.49,43.52,1299100.0,37.3226,37.3312,37.2541,37.2798,1299100.0
2015-04-13 09:30:00,43.55,43.79,43.31,43.48,1100000.0,37.3055,37.5111,37.0999,37.2455,1100000.0
2015-04-13 10:00:00,43.48,43.52,43.4,43.46,645400.0,37.2455,37.2798,37.177,37.2284,645400.0
2015-04-13 10:30:00,43.47,43.51,43.42,43.49,488600.0,37.2369,37.2712,37.1941,37.2541,488600.0
2015-04-13 11:00:00,43.5,43.5,43.4,43.4,383200.0,37.2626,37.2626,37.177,37.177,383200.0
2015-04-13 11:30:00,43.41,43.48,43.38,43.43,324800.0,37.1855,37.2455,37.1598,37.2027,324800.0
2015-04-13 12:00:00,43.43,43.44,43.34,43.4,318100.0,37.2027,37.2112,37.1256,37.177,318100.0
2015-04-13 12:30:00,43.41,43.47,43.37,43.37,295700.0,37.1855,37.2369,37.1513,37.1513,295700.0
2015-04-13 13:00:00,43.38,43.39,43.22,43.25,438500.0,37.1598,37.1684,37.0228,37.0485,438500.0
2015-04-13 13:30:00,43.24,43.27,43.1,43.16,533900.0,37.0399,37.0656,36.92,36.9714,533900.0
2015-04-13 14:00:00,43.17,43.22,43.16,43.21,594800.0,36.98,37.0228,36.9714,37.0142,594800.0
2015-04-13 14:30:00,43.21,43.22,43.04,43.07,728100.0,37.0142,37.0228,36.8686,36.8943,728100.0
2015-04-13 15:00:00,43.08,43.16,43.03,43.1,1172200.0,36.9029,36.9714,36.86,36.92,1172200.0
2015-04-13 15:30:00,43.11,43.16,43.08,43.1,1903000.0,36.9286,36.9714,36.9029,36.92,1903000.0
2015-04-14 09:30:00,43.04,43.06,42.7,42.72,2039200.0,36.8686,36.8857,36.5773,36.5945,2039200.0
2015-04-14 10:00:00,42.71,42.73,42.56,42.66,1078300.0,36.5859,36.603,36.4574,36.5431,1078300.0
2015-04-14 10:30:00,42.65,42.76,42.51,42.7,660700.0,36.5345,36.6287,36.4146,36.5773,660700.0
2015-04-14 11:00:00,42.7,42.83,42.64,42.73,748700.0,36.5773,36.6887,36.5259,36.603,748700.0
2015-04-14 11:30:00,42.73,42.82,42.73,42.82,236800.0,36.603,36.6801,36.603,36.6801,236800.0
2015-04-14 12:00:00,42.81,42.91,42.8,42.84,266100.0,36.6716,36.7572,36.663,36.6973,266100.0
2015-04-14 12:30:00,42.84,42.93,42.82,42.83,269000.0,36.6973,36.7744,36.6801,36.6887,269000.0
2015-04-14 13:00:00,42.83,42.88,42.77,42.84,229100.0,36.6887,36.7315,36.6373,36.6973,229100.0
2015-04-14 13:30:00,42.84,42.88,42.76,42.81,221500.0,36.6973,36.7315,36.6287,36.6716,221500.0
2015-04-14 14:00:00,42.81,42.83,42.68,42.74,376300.0,36.6716,36.6887,36.5602,36.6116,376300.0
2015-04-14 14:30:00,42.74,42.77,42.68,42.73,450900.0,36.6116,36.6373,36.5602,36.603,450900.0
2015-04-14 15:00:00,42.74,42.79,42.64,42.66,942300.0,36.6116,36.6544,36.5259,36.5431,942300.0
2015-04-14 15:30:00,42.66,42.73,42.61,42.72,1581200.0,36.5431,36.603,36.5003,36.5945,1581200.0
2015-04-15 09:30:00,42.95,43.38,42.83,43.36,1618400.0,36.7915,37.1598,36.6887,37.1427,1618400.0
2015-04-15 10:00:00,43.36,43.65,43.35,43.48,1289700.0,37.1427,37.3911,37.1341,37.2455,1289700.0
2015-04-15 10:30:00,43.48,43.58,43.45,43.54,856200.0,37.2455,37.3312,37.2198,37.2969,856200.0
2015-04-15 11:00:00,43.54,43.55,43.35,43.35,636300.0,37.2969,37.3055,37.1341,37.1341,636300.0
2015-04-15 11:30:00,43.36,43.53,43.34,43.52,692500.0,37.1427,37.2883,37.1256,37.2798,692500.0
2015-04-15 12:00:00,43.52,43.74,43.52,43.7,763100.0,37.2798,37.4682,37.2798,37.434,763100.0
2015-04-15 12:30:00,43.7,43.75,43.63,43.74,558400.0,37.434,37.4768,37.374,37.4682,558400.0
2015-04-15 13:00:00,43.73,43.84,43.66,43.84,597900.0,37.4597,37.5539,37.3997,37.5539,597900.0
2015-04-15 13:30:00,43.83,43.92,43.78,43.85,743900.0,37.5453,37.6224,37.5025,37.5625,743900.0
2015-04-15 14:00:00,43.85,43.97,43.83,43.94,1346100.0,37.5625,37.6652,37.5453,37.6395,1346100.0
2015-04-15 14:30:00,43.94,44.11,43.93,44.11,1308400.0,37.6395,37.7852,37.631,37.7852,1308400.0
2015-04-15 15:00:00,44.11,44.15,44.07,44.15,1735900.0,37.7852,37.8194,37.7509,37.8194,1735900.0
2015-04-15 15:30:00,44.15,44.19,43.96,43.97,3373900.0,37.8194,37.8537,37.6567,37.6652,3373900.0
2015-04-16 09:30:00,43.69,43.96,43.61,43.62,1181200.0,37.4254,37.6567,37.3569,37.3654,1181200.0
2015-04-16 10:00:00,43.61,43.68,43.45,43.48,686200.0,37.3569,37.4168,37.2198,37.2455,686200.0
2015-04-16 10:30:00,43.48,43.53,43.37,43.47,638500.0,37.2455,37.2883,37.1513,37.2369,638500.0
2015-04-16 11:00:00,43.46,43.47,43.38,43.41,599000.0,37.2284,37.2369,37.1598,37.1855,599000.0
2015-04-16 11:30:00,43.41,43.43,43.25,43.33,666000.0,37.1855,37.2027,37.0485,37.117,666000.0
2015-04-16 12:00:00,43.33,43.4,43.31,43.32,387800.0,37.117,37.177,37.0999,37.1084,387800.0
2015-04-16 12:30:00,43.33,43.48,43.32,43.41,685900.0,37.117,37.2455,37.1084,37.1855,685900.0
2015-04-16 13:00:00,43.41,43.42,43.32,43.38,353900.0,37.1855,37.1941,37.1084,37.1598,353900.0
2015-04-16 13:30:00,43.39,43.64,43.37,43.63,444100.0,37.1684,37.3826,37.1513,37.374,444100.0
2015-04-16 14:00:00,43.64,43.66,43.55,43.65,561000.0,37.3826,37.3997,37.3055,37.3911,561000.0
2015-04-16 14:30:00,43.64,43.69,43.53,43.54,522800.0,37.3826,37.4254,37.2883,37.2969,522800.0
2015-04-16 15:00:00,43.54,43.58,43.47,43.51,699700.0,37.2969,37.3312,37.2369,37.2712,699700.0
2015-04-16 15:30:00,43.51,43.62,43.46,43.48,2062500.0,37.2712,37.3654,37.2284,37.2455,2062500.0
2015-04-17 09:30:00,43.06,43.4,43.02,43.29,2199900.0,36.8857,37.177,36.8515,37.0827,2199900.0
2015-04-17 10:00:00,43.28,43.34,43.0,43.12,1146600.0,37.0742,37.1256,36.8343,36.9371,1146600.0
2015-04-17 10:30:00,43.12,43.26,43.06,43.08,472800.0,36.9371,37.057,36.8857,36.9029,472800.0
2015-04-17 11:00:00,43.07,43.18,42.98,43.17,507500.0,36.8943,36.9885,36.8172,36.98,507500.0
2015-04-17 11:30:00,43.17,43.28,43.1,43.21,550100.0,36.98,37.0742,36.92,37.0142,550100.0
2015-04-17 12:00:00,43.22,43.28,43.09,43.14,629100.0,37.0228,37.0742,36.9114,36.9543,629100.0
2015-04-17 12:30:00,43.13,43.17,43.04,43.12,430000.0,36.9457,36.98,36.8686,36.9371,430000.0
2015-04-17 13:00:00,43.12,43.2,43.09,43.11,423500.0,36.9371,37.0057,36.9114,36.9286,423500.0
2015-04-17 13:30:00,43.1,43.1,42.88,42.9,483700.0,36.92,36.92,36.7315,36.7487,483700.0
2015-04-17 14:00:00,42.91,43.0,42.86,42.95,640500.0,36.7572,36.8343,36.7144,36.7915,640500.0
2015-04-17 14:30:00,42.96,43.01,42.89,43.0,576200.0,36.8001,36.8429,36.7401,36.8343,576200.0
2015-04-17 15:00:00,43.0,43.04,42.89,43.01,661400.0,36.8343,36.8686,36.7401,36.8429,661400.0
2015-04-17 15:30:00,43.01,43.1,42.96,43.01,1991800.0,36.8429,36.92,36.8001,36.8429,1991800.0
2015-04-20 09:30:00,43.31,43.81,43.26,43.67,834000.0,37.0999,37.5282,37.057,37.4083,834000.0
2015-04-20 10:00:00,43.67,43.71,43.59,43.7,535300.0,37.4083,37.4425,37.3397,37.434,535300.0
2015-04-20 10:30:00,43.7,43.73,43.59,43.6,663200.0,37.434,37.4597,37.3397,37.3483,663200.0
2015-04-20 11:00:00,43.6,43.63,43.49,43.49,626800.0,37.3483,37.374,37.2541,37.2541,626800.0
2015-04-20 11:30:00,43.5,43.55,43.39,43.44,772800.0,37.2626,37.3055,37.1684,37.2112,772800.0
2015-04-20 12:00:00,43.45,43.45,43.38,43.43,406900.0,37.2198,37.2198,37.1598,37.2027,406900.0
2015-04-20 12:30:00,43.43,43.48,43.43,43.48,477200.0,37.2027,37.2455,37.2027,37.2455,477200.0
2015-04-20 13:00:00,43.48,43.5,43.36,43.39,618900.0,37.2455,37.2626,37.1427,37.1684,618900.0
2015-04-20 13:30:00,43.4,43.48,43.39,43.43,436500.0,37.177,37.2455,37.1684,37.2027,436500.0
2015-04-20 14:00:00,43.43,43.48,43.38,43.44,418900.0,37.2027,37.2455,37.1598,37.2112,418900.0
2015-04-20 14:30:00,43.44,43.46,43.37,43.45,348100.0,37.2112,37.2284,37.1513,37.2198,348100.0
2015-04-20 15:00:00,43.45,43.46,43.4,43.4,726900.0,37.2198,37.2284,37.177,37.177,726900.0
2015-04-20 15:30:00,43.41,43.42,43.25,43.32,1762600.0,37.1855,37.1941,37.0485,37.1084,1762600.0
2015-04-21 09:30:00,43.51,43.87,43.51,43.61,1870400.0,37.2712,37.5796,37.2712,37.3569,1870400.0
2015-04-21 10:00:00,43.61,43.77,43.55,43.6,807000.0,37.3569,37.4939,37.3055,37.3483,807000.0
2015-04-21 10:30:00,43.6,43.63,43.42,43.51,589700.0,37.3483,37.374,37.1941,37.2712,589700.0
2015-04-21 11:00:00,43.51,43.58,43.48,43.53,448400.0,37.2712,37.3312,37.2455,37.2883,448400.0
2015-04-21 11:30:00,43.53,43.58,43.41,43.57,412100.0,37.2883,37.3312,37.1855,37.3226,412100.0
2015-04-21 12:00:00,43.57,43.66,43.51,43.65,417900.0,37.3226,37.3997,37.2712,37.3911,417900.0
2015-04-21 12:30:00,43.65,43.66,43.57,43.59,178700.0,37.3911,37.3997,37.3226,37.3397,178700.0
2015-04-21 13:00:00,43.59,43.68,43.58,43.62,256100.0,37.3397,37.4168,37.3312,37.3654,256100.0
2015-04-21 13:30:00,43.62,43.63,43.52,43.52,272500.0,37.3654,37.374,37.2798,37.2798,272500.0
2015-04-21 14:00:00,43.52,43.64,43.49,43.62,428400.0,37.2798,37.3826,37.2541,37.3654,428400.0
2015-04-21 14:30:00,43.63,43.65,43.53,43.53,378200.0,37.374,37.3911,37.2883,37.2883,378200.0
2015-04-21 15:00:00,43.54,43.54,43.49,43.51,483600.0,37.2969,37.2969,37.2541,37.2712,483600.0
2015-04-21 15:30:00,43.51,43.52,43.4,43.43,1375100.0,37.2712,37.2798,37.177,37.2027,1375100.0
2015-04-22 09:30:00,43.51,43.75,43.41,43.49,683800.0,37.2712,37.4768,37.1855,37.2541,683800.0
2015-04-22 10:00:00,43.48,43.51,43.34,43.39,570600.0,37.2455,37.2712,37.1256,37.1684,570600.0
2015-04-22 10:30:00,43.39,43.63,43.34,43.59,629200.0,37.1684,37.374,37.1256,37.3397,629200.0
2015-04-22 11:00:00,43.59,43.6,43.46,43.57,511100.0,37.3397,37.3483,37.2284,37.3226,511100.0
2015-04-22 11:30:00,43.58,43.6,43.43,43.44,336400.0,37.3312,37.3483,37.2027,37.2112,336400.0
2015-04-22 12:00:00,43.45,43.45,43.36,43.41,419700.0,37.2198,37.2198,37.1427,37.1855,419700.0
2015-04-22 12:30:00,43.41,43.43,43.37,43.4,294000.0,37.1855,37.2027,37.1513,37.177,294000.0
2015-04-22 13:00:00,43.4,43.44,43.39,43.44,257200.0,37.177,37.2112,37.1684,37.2112,257200.0
2015-04-22 13:30:00,43.43,43.56,43.42,43.54,331400.0,37.2027,37.314,37.1941,37.2969,331400.0
2015-04-22 14:00:00,43.55,43.66,43.55,43.64,360500.0,37.3055,37.3997,37.3055,37.3826,360500.0
2015-04-22 14:30:00,43.63,43.64,43.6,43.62,268000.0,37.374,37.3826,37.3483,37.3654,268000.0
2015-04-22 15:00:00,43.63,43.69,43.62,43.66,476900.0,37.374,37.4254,37.3654,37.3997,476900.0
2015-04-22 15:30:00,43.66,43.66,43.53,43.55,1077400.0,37.3997,37.3997,37.2883,37.3055,1077400.0
2015-04-23 09:30:00,43.51,43.63,43.18,43.28,1678400.0,37.2712,37.374,36.9885,37.0742,1678400.0
2015-04-23 10:00:00,43.27,43.31,42.98,43.08,1269400.0,37.0656,37.0999,36.8172,36.9029,1269400.0
2015-04-23 10:30:00,43.07,43.23,43.06,43.12,700600.0,36.8943,37.0314,36.8857,36.9371,700600.0
2015-04-23 11:00:00,43.11,43.22,43.11,43.19,563400.0,36.9286,37.0228,36.9286,36.9971,563400.0
2015-04-23 11:30:00,43.18,43.48,43.17,43.4,499800.0,36.9885,37.2455,36.98,37.177,499800.0
2015-04-23 12:00:00,43.4,43.46,43.38,43.39,369800.0,37.177,37.2284,37.1598,37.1684,369800.0
2015-04-23 12:30:00,43.4,43.51,43.37,43.5,560500.0,37.177,37.2712,37.1513,37.2626,560500.0
2015-04-23 13:00:00,43.5,43.5,43.45,43.47,351300.0,37.2626,37.2626,37.2198,37.2369,351300.0
2015-04-23 13:30:00,43.46,43.5,43.44,43.5,331800.0,37.2284,37.2626,37.2112,37.2626,331800.0
2015-04-23 14:00:00,43.5,43.54,43.45,43.48,516000.0,37.2626,37.2969,37.2198,37.2455,516000.0
2015-04-23 14:30:00,43.49,43.51,43.44,43.48,451700.0,37.2541,37.2712,37.2112,37.2455,451700.0
2015-04-23 15:00:00,43.47,43.55,43.46,43.5,661400.0,37.2369,37.3055,37.2284,37.2626,661400.0
2015-04-23 15:30:00,43.51,43.51,43.38,43.39,1001100.0,37.2712,37.2712,37.1598,37.1684,1001100.0
2015-04-24 09:30:00,43.41,43.58,43.32,43.38,1891400.0,37.1855,37.3312,37.1084,37.1598,1891400.0
2015-04-24 10:00:00,43.38,43.38,42.88,42.96,2688700.0,37.1598,37.1598,36.7315,36.8001,2688700.0
2015-04-24 10:30:00,42.96,43.03,42.75,42.92,1668400.0,36.8001,36.86,36.6202,36.7658,1668400.0
2015-04-24 11:00:00,42.92,43.08,42.84,43.07,964500.0,36.7658,36.9029,36.6973,36.8943,964500.0
2015-04-24 11:30:00,43.06,43.1,42.99,43.06,689800.0,36.8857,36.92,36.8258,36.8857,689800.0
2015-04-24 12:00:00,43.07,43.08,42.99,43.04,694500.0,36.8943,36.9029,36.8258,36.8686,694500.0
2015-04-24 12:30:00,43.05,43.1,43.03,43.09,610300.0,36.8772,36.92,36.86,36.9114,610300.0
2015-04-24 13:00:00,43.09,43.11,43.01,43.04,528300.0,36.9114,36.9286,36.8429,36.8686,528300.0
2015-04-24 13:30:00,43.05,43.08,43.0,43.05,445100.0,36.8772,36.9029,36.8343,36.8772,445100.0
2015-04-24 14:00:00,43.05,43.07,42.95,42.97,654000.0,36.8772,36.8943,36.7915,36.8086,654000.0
2015-04-24 14:30:00,42.98,43.04,42.97,42.98,566900.0,36.8172,36.8686,36.8086,36.8172,566900.0
2015-04-24 15:00:00,42.98,43.08,42.96,43.08,637000.0,36.8172,36.9029,36.8001,36.9029,637000.0
2015-04-24 15:30:00,43.08,43.16,43.07,43.09,1766500.0,36.9029,36.9714,36.8943,36.9114,1766500.0
2015-04-27 09:30:00,43.1,43.81,43.07,43.73,1335100.0,36.92,37.5282,36.8943,37.4597,1335100.0
2015-04-27 10:00:00,43.73,43.95,43.73,43.86,971500.0,37.4597,37.6481,37.4597,37.571,971500.0
2015-04-27 10:30:00,43.86,43.9,43.75,43.84,591200.0,37.571,37.6053,37.4768,37.5539,591200.0
2015-04-27 11:00:00,43.84,43.88,43.74,43.79,520000.0,37.5539,37.5881,37.4682,37.5111,520000.0
2015-04-27 11:30:00,43.78,43.82,43.71,43.77,517400.0,37.5025,37.5368,37.4425,37.4939,517400.0
2015-04-27 12:00:00,43.77,43.81,43.71,43.76,540300.0,37.4939,37.5282,37.4425,37.4854,540300.0
2015-04-27 12:30:00,43.77,43.79,43.68,43.76,845300.0,37.4939,37.5111,37.4168,37.4854,845300.0
2015-04-27 13:00:00,43.76,43.82,43.74,43.82,652300.0,37.4854,37.5368,37.4682,37.5368,652300.0
2015-04-27 13:30:00,43.81,43.85,43.72,43.78,954800.0,37.5282,37.5625,37.4511,37.5025,954800.0
2015-04-27 14:00:00,43.78,43.86,43.73,43.86,675000.0,37.5025,37.571,37.4597,37.571,675000.0
2015-04-27 14:30:00,43.85,43.86,43.76,43.82,810800.0,37.5625,37.571,37.4854,37.5368,810800.0
2015-04-27 15:00:00,43.83,43.84,43.66,43.74,784400.0,37.5453,37.5539,37.3997,37.4682,784400.0
2015-04-27 15:30:00,43.74,43.74,43.59,43.61,1701300.0,37.4682,37.4682,37.3397,37.3569,1701300.0
2015-04-28 09:30:00,43.71,43.83,43.47,43.75,1603500.0,37.4425,37.5453,37.2369,37.4768,1603500.0
2015-04-28 10:00:00,43.75,43.76,43.45,43.54,1321600.0,37.4768,37.4854,37.2198,37.2969,1321600.0
2015-04-28 10:30:00,43.54,43.72,43.53,43.7,951200.0,37.2969,37.4511,37.2883,37.434,951200.0
2015-04-28 11:00:00,43.7,43.99,43.69,43.97,1424600.0,37.434,37.6824,37.4254,37.6652,1424600.0
2015-04-28 11:30:00,43.97,44.14,43.93,44.12,1573600.0,37.6652,37.8109,37.631,37.7937,1573600.0
2015-04-28 12:00:00,44.13,44.15,44.04,44.09,591900.0,37.8023,37.8194,37.7252,37.768,591900.0
2015-04-28 12:30:00,44.08,44.21,44.07,44.18,882800.0,37.7595,37.8708,37.7509,37.8451,882800.0
2015-04-28 13:00:00,44.18,44.3,44.16,44.23,626300.0,37.8451,37.9479,37.828,37.888,626300.0
2015-04-28 13:30:00,44.24,44.33,44.2,44.26,638900.0,37.8965,37.9736,37.8623,37.9137,638900.0
2015-04-28 14:00:00,44.26,44.27,44.18,44.21,566200.0,37.9137,37.9222,37.8451,37.8708,566200.0
2015-04-28 14:30:00,44.21,44.37,44.18,44.37,1117700.0,37.8708,38.0079,37.8451,38.0079,1117700.0
2015-04-28 15:00:00,44.36,44.58,44.33,44.51,1897600.0,37.9993,38.1878,37.9736,38.1278,1897600.0
2015-04-28 15:30:00,44.51,44.56,44.4,44.52,2962700.0,38.1278,38.1706,38.0336,38.1364,2962700.0
2015-04-29 09:30:00,44.4,44.52,44.34,44.45,2380200.0,38.0336,38.1364,37.9822,38.0764,2380200.0
2015-04-29 10:00:00,44.46,44.52,44.32,44.46,2577900.0,38.085,38.1364,37.9651,38.085,2577900.0
2015-04-29 10:30:00,44.46,44.65,44.28,44.41,2236200.0,38.085,38.2477,37.9308,38.0422,2236200.0
2015-04-29 11:00:00,44.42,44.45,44.2,44.22,1116600.0,38.0507,38.0764,37.8623,37.8794,1116600.0
2015-04-29 11:30:00,44.22,44.24,44.05,44.07,647900.0,37.8794,37.8965,37.7338,37.7509,647900.0
2015-04-29 12:00:00,44.08,44.09,43.68,43.79,2350800.0,37.7595,37.768,37.4168,37.5111,2350800.0
2015-04-29 12:30:00,43.79,43.98,43.73,43.97,542100.0,37.5111,37.6738,37.4597,37.6652,542100.0
2015-04-29 13:00:00,43.97,44.04,43.84,44.02,913900.0,37.6652,37.7252,37.5539,37.7081,913900.0
2015-04-29 13:30:00,44.02,44.28,44.01,44.23,1446500.0,37.7081,37.9308,37.6995,37.888,1446500.0
2015-04-29 14:00:00,44.23,44.31,44.1,44.27,1285900.0,37.888,37.9565,37.7766,37.9222,1285900.0
2015-04-29 14:30:00,44.28,44.9,44.17,44.4,8351900.0,37.9308,38.4619,37.8366,38.0336,8351900.0
2015-04-29 15:00:00,44.4,44.66,44.25,44.44,4336200.0,38.0336,38.2563,37.9051,38.0679,4336200.0
2015-04-29 15:30:00,44.43,44.74,44.38,44.74,4883700.0,38.0593,38.3248,38.0165,38.3248,4883700.0
2015-04-30 09:30:00,44.05,44.28,43.9,44.03,2900500.0,37.7338,37.9308,37.6053,37.7166,2900500.0
2015-04-30 10:00:00,44.03,44.41,43.98,44.18,2101200.0,37.7166,38.0422,37.6738,37.8451,2101200.0
2015-04-30 10:30:00,44.17,44.21,43.98,44.1,1158200.0,37.8366,37.8708,37.6738,37.7766,1158200.0
2015-04-30 11:00:00,44.1,44.22,44.06,44.16,1033200.0,37.7766,37.8794,37.7423,37.828,1033200.0
2015-04-30 11:30:00,44.15,44.23,43.97,43.97,1175300.0,37.8194,37.888,37.6652,37.6652,1175300.0
2015-04-30 12:00:00,43.98,44.05,43.95,44.0,1251000.0,37.6738,37.7338,37.6481,37.6909,1251000.0
2015-04-30 12:30:00,44.01,44.01,43.83,43.88,786800.0,37.6995,37.6995,37.5453,37.5881,786800.0
2015-04-30 13:00:00,43.88,43.91,43.77,43.79,619000.0,37.5881,37.6138,37.4939,37.5111,619000.0
2015-04-30 13:30:00,43.79,43.88,43.76,43.77,597500.0,37.5111,37.5881,37.4854,37.4939,597500.0
2015-04-30 14:00:00,43.77,43.87,43.71,43.71,724200.0,37.4939,37.5796,37.4425,37.4425,724200.0
2015-04-30 14:30:00,43.72,43.74,43.62,43.69,1285300.0,37.4511,37.4682,37.3654,37.4254,1285300.0
2015-04-30 15:00:00,43.68,43.73,43.5,43.62,1257900.0,37.4168,37.4597,37.2626,37.3654,1257900.0
2015-04-30 15:30:00,43.61,43.71,43.54,43.62,2113200.0,37.3569,37.4425,37.2969,37.3654,2113200.0
2015-05-01 09:30:00,43.44,43.99,43.44,43.83,874700.0,37.2112,37.6824,37.2112,37.5453,874700.0
2015-05-01 10:00:00,43.82,44.03,43.77,43.98,923600.0,37.5368,37.7166,37.4939,37.6738,923600.0
2015-05-01 10:30:00,43.98,44.01,43.72,43.92,1013900.0,37.6738,37.6995,37.4511,37.6224,1013900.0
2015-05-01 11:00:00,43.92,44.11,43.9,44.08,621400.0,37.6224,37.7852,37.6053,37.7595,621400.0
2015-05-01 11:30:00,44.09,44.12,43.94,44.02,472700.0,37.768,37.7937,37.6395,37.7081,472700.0
2015-05-01 12:00:00,44.01,44.09,43.98,44.08,575400.0,37.6995,37.768,37.6738,37.7595,575400.0
2015-05-01 12:30:00,44.08,44.17,44.07,44.14,452700.0,37.7595,37.8366,37.7509,37.8109,452700.0
2015-05-01 13:00:00,44.14,44.15,44.1,44.13,419600.0,37.8109,37.8194,37.7766,37.8023,419600.0
2015-05-01 13:30:00,44.13,44.25,44.11,44.24,511200.0,37.8023,37.9051,37.7852,37.8965,511200.0
2015-05-01 14:00:00,44.23,44.3,44.17,44.3,380900.0,37.888,37.9479,37.8366,37.9479,380900.0
2015-05-01 14:30:00,44.3,44.31,44.23,44.27,624400.0,37.9479,37.9565,37.888,37.9222,624400.0
2015-05-01 15:00:00,44.26,44.29,44.15,44.15,717600.0,37.9137,37.9394,37.8194,37.8194,717600.0
2015-05-01 15:30:00,44.16,44.37,44.15,44.36,2067300.0,37.828,38.0079,37.8194,37.9993,2067300.0
2015-05-04 09:30:00,44.55,44.57,44.24,44.52,742300.0,38.1621,38.1792,37.8965,38.1364,742300.0
2015-05-04 10:00:00,44.52,44.74,44.52,44.71,751500.0,38.1364,38.3248,38.1364,38.2991,751500.0
2015-05-04 10:30:00,44.71,44.73,44.64,44.68,566500.0,38.2991,38.3163,38.2392,38.2734,566500.0
2015-05-04 11:00:00,44.68,44.77,44.65,44.73,526000.0,38.2734,38.3505,38.2477,38.3163,526000.0
2015-05-04 11:30:00,44.73,44.76,44.68,44.76,470700.0,38.3163,38.342,38.2734,38.342,470700.0
2015-05-04 12:00:00,44.75,44.83,44.74,44.83,477200.0,38.3334,38.4019,38.3248,38.4019,477200.0
2015-05-04 12:30:00,44.83,44.85,44.75,44.78,558800.0,38.4019,38.4191,38.3334,38.3591,558800.0
2015-05-04 13:00:00,44.78,44.79,44.65,44.77,560000.0,38.3591,38.3677,38.2477,38.3505,560000.0
2015-05-04 13:30:00,44.77,44.78,44.73,44.75,352400.0,38.3505,38.3591,38.3163,38.3334,352400.0
2015-05-04 14:00:00,44.75,44.81,44.72,44.8,447600.0,38.3334,38.3848,38.3077,38.3762,447600.0
2015-05-04 14:30:00,44.8,44.83,44.74,44.75,474700.0,38.3762,38.4019,38.3248,38.3334,474700.0
2015-05-04 15:00:00,44.75,44.76,44.69,44.72,472500.0,38.3334,38.342,38.282,38.3077,472500.0
2015-05-04 15:30:00,44.72,44.72,44.57,44.6,1670000.0,38.3077,38.3077,38.1792,38.2049,1670000.0
2015-05-05 09:30:00,44.47,44.62,44.4,44.47,709800.0,38.0936,38.222,38.0336,38.0936,709800.0
2015-05-05 10:00:00,44.48,44.6,44.46,44.56,605600.0,38.1021,38.2049,38.085,38.1706,605600.0
2015-05-05 10:30:00,44.57,44.62,44.46,44.48,622900.0,38.1792,38.222,38.085,38.1021,622900.0
2015-05-05 11:00:00,44.48,44.48,44.29,44.35,558100.0,38.1021,38.1021,37.9394,37.9908,558100.0
2015-05-05 11:30:00,44.35,44.41,44.28,44.4,320400.0,37.9908,38.0422,37.9308,38.0336,320400.0
2015-05-05 12:00:00,44.4,44.48,44.38,44.42,373500.0,38.0336,38.1021,38.0165,38.0507,373500.0
2015-05-05 12:30:00,44.43,44.45,44.37,44.41,274800.0,38.0593,38.0764,38.0079,38.0422,274800.0
2015-05-05 13:00:00,44.41,44.42,44.22,44.26,534200.0,38.0422,38.0507,37.8794,37.9137,534200.0
2015-05-05 13:30:00,44.25,44.26,44.12,44.16,665000.0,37.9051,37.9137,37.7937,37.828,665000.0
2015-05-05 14:00:00,44.16,44.23,44.06,44.08,671900.0,37.828,37.888,37.7423,37.7595,671900.0
2015-05-05 14:30:00,44.08,44.1,43.93,44.03,1342400.0,37.7595,37.7766,37.631,37.7166,1342400.0
2015-05-05 15:00:00,44.03,44.14,43.91,44.03,1308400.0,37.7166,37.8109,37.6138,37.7166,1308400.0
2015-05-05 15:30:00,44.04,44.12,43.89,43.9,2118500.0,37.7252,37.7937,37.5967,37.6053,2118500.0
2015-05-06 09:30:00,44.2,44.24,43.66,43.66,1058400.0,37.8623,37.8965,37.3997,37.3997,1058400.0
2015-05-06 10:00:00,43.66,43.69,43.34,43.63,1112200.0,37.3997,37.4254,37.1256,37.374,1112200.0
2015-05-06 10:30:00,43.64,43.75,43.49,43.61,809300.0,37.3826,37.4768,37.2541,37.3569,809300.0
2015-05-06 11:00:00,43.62,43.65,43.46,43.49,584600.0,37.3654,37.3911,37.2284,37.2541,584600.0
2015-05-06 11:30:00,43.5,43.68,43.45,43.66,532200.0,37.2626,37.4168,37.2198,37.3997,532200.0
2015-05-06 12:00:00,43.65,43.66,43.53,43.54,652200.0,37.3911,37.3997,37.2883,37.2969,652200.0
2015-05-06 12:30:00,43.54,43.57,43.47,43.52,336000.0,37.2969,37.3226,37.2369,37.2798,336000.0
2015-05-06 13:00:00,43.52,43.53,43.44,43.48,281000.0,37.2798,37.2883,37.2112,37.2455,281000.0
2015-05-06 13:30:00,43.48,43.49,43.31,43.38,396800.0,37.2455,37.2541,37.0999,37.1598,396800.0
2015-05-06 14:00:00,43.38,43.38,43.14,43.19,771200.0,37.1598,37.1598,36.9543,36.9971,771200.0
2015-05-06 14:30:00,43.2,43.2,43.05,43.11,1052500.0,37.0057,37.0057,36.8772,36.9286,1052500.0
2015-05-06 15:00:00,43.11,43.14,43.0,43.06,1290200.0,36.9286,36.9543,36.8343,36.8857,1290200.0
2015-05-06 15:30:00,43.07,43.26,43.05,43.25,2410500.0,36.8943,37.057,36.8772,37.0485,2410500.0
2015-05-07 09:30:00,43.17,43.39,43.02,43.2,1082300.0,36.98,37.1684,36.8515,37.0057,1082300.0
2015-05-07 10:00:00,43.2,43.31,43.13,43.19,789100.0,37.0057,37.0999,36.9457,36.9971,789100.0
2015-05-07 10:30:00,43.19,43.36,43.14,43.27,475500.0,36.9971,37.1427,36.9543,37.0656,475500.0
2015-05-07 11:00:00,43.26,43.37,43.2,43.3,466200.0,37.057,37.1513,37.0057,37.0913,466200.0
2015-05-07 11:30:00,43.3,43.42,43.3,43.37,335600.0,37.0913,37.1941,37.0913,37.1513,335600.0
2015-05-07 12:00:00,43.37,43.55,43.36,43.5,369600.0,37.1513,37.3055,37.1427,37.2626,369600.0
2015-05-07 12:30:00,43.51,43.59,43.49,43.57,377000.0,37.2712,37.3397,37.2541,37.3226,377000.0
2015-05-07 13:00:00,43.57,43.61,43.51,43.55,374300.0,37.3226,37.3569,37.2712,37.3055,374300.0
2015-05-07 13:30:00,43.55,43.63,43.54,43.59,318200.0,37.3055,37.374,37.2969,37.3397,318200.0
2015-05-07 14:00:00,43.6,43.64,43.56,43.57,532900.0,37.3483,37.3826,37.314,37.3226,532900.0
2015-05-07 14:30:00,43.58,43.65,43.57,43.63,458900.0,37.3312,37.3911,37.3226,37.374,458900.0
2015-05-07 15:00:00,43.63,43.66,43.5,43.54,657300.0,37.374,37.3997,37.2626,37.2969,657300.0
2015-05-07 15:30:00,43.53,43.55,43.43,43.49,1197100.0,37.2883,37.3055,37.2027,37.2541,1197100.0
2015-05-08 09:30:00,43.83,44.24,43.69,44.07,1333400.0,37.5453,37.8965,37.4254,37.7509,1333400.0
2015-05-08 10:00:00,44.07,44.15,43.89,43.89,844300.0,37.7509,37.8194,37.5967,37.5967,844300.0
2015-05-08 10:30:00,43.89,43.99,43.86,43.9,500400.0,37.5967,37.6824,37.571,37.6053,500400.0
2015-05-08 11:00:00,43.9,43.92,43.81,43.89,660300.0,37.6053,37.6224,37.5282,37.5967,660300.0
2015-05-08 11:30:00,43.89,43.92,43.8,43.83,762100.0,37.5967,37.6224,37.5196,37.5453,762100.0
2015-05-08 12:00:00,43.84,43.87,43.78,43.8,366800.0,37.5539,37.5796,37.5025,37.5196,366800.0
2015-05-08 12:30:00,43.8,43.87,43.76,43.8,367000.0,37.5196,37.5796,37.4854,37.5196,367000.0
2015-05-08 13:00:00,43.8,43.87,43.78,43.82,525800.0,37.5196,37.5796,37.5025,37.5368,525800.0
2015-05-08 13:30:00,43.82,43.85,43.77,43.79,317300.0,37.5368,37.5625,37.4939,37.5111,317300.0
2015-05-08 14:00:00,43.78,43.86,43.78,43.85,314300.0,37.5025,37.571,37.5025,37.5625,314300.0
2015-05-08 14:30:00,43.84,43.96,43.82,43.96,435800.0,37.5539,37.6567,37.5368,37.6567,435800.0
2015-05-08 15:00:00,43.95,43.97,43.9,43.93,492400.0,37.6481,37.6652,37.6053,37.631,492400.0
2015-05-08 15:30:00,43.93,44.03,43.91,43.99,1128900.0,37.631,37.7166,37.6138,37.6824,1128900.0
2015-05-11 09:30:00,43.97,44.06,43.6,44.04,830800.0,37.6652,37.7423,37.3483,37.7252,830800.0
2015-05-11 10:00:00,44.05,44.2,44.04,44.06,730800.0,37.7338,37.8623,37.7252,37.7423,730800.0
2015-05-11 10:30:00,44.06,44.1,43.96,44.03,459200.0,37.7423,37.7766,37.6567,37.7166,459200.0
2015-05-11 11:00:00,44.03,44.09,43.98,44.06,271100.0,37.7166,37.768,37.6738,37.7423,271100.0
2015-05-11 11:30:00,44.05,44.13,44.01,44.11,270600.0,37.7338,37.8023,37.6995,37.7852,270600.0
2015-05-11 12:00:00,44.11,44.13,43.97,44.04,259700.0,37.7852,37.8023,37.6652,37.7252,259700.0
2015-05-11 12:30:00,44.03,44.05,43.97,44.04,237300.0,37.7166,37.7338,37.6652,37.7252,237300.0
2015-05-11 13:00:00,44.04,44.1,44.02,44.04,259200.0,37.7252,37.7766,37.7081,37.7252,259200.0
2015-05-11 13:30:00,44.05,44.07,43.95,43.95,227200.0,37.7338,37.7509,37.6481,37.6481,227200.0
2015-05-11 14:00:00,43.95,44.04,43.94,43.98,404700.0,37.6481,37.7252,37.6395,37.6738,404700.0
2015-05-11 14:30:00,43.98,44.0,43.92,43.96,271900.0,37.6738,37.6909,37.6224,37.6567,271900.0
2015-05-11 15:00:00,43.95,44.0,43.89,43.97,338200.0,37.6481,37.6909,37.5967,37.6652,338200.0
2015-05-11 15:30:00,43.98,44.0,43.85,43.85,831900.0,37.6738,37.6909,37.5625,37.5625,831900.0
2015-05-12 09:30:00,43.65,43.65,43.3,43.45,824700.0,37.3911,37.3911,37.0913,37.2198,824700.0
2015-05-12 10:00:00,43.45,43.47,43.28,43.34,795000.0,37.2198,37.2369,37.0742,37.1256,795000.0
2015-05-12 10:30:00,43.33,43.61,43.33,43.54,566900.0,37.117,37.3569,37.117,37.2969,566900.0
2015-05-12 11:00:00,43.54,43.64,43.49,43.53,446900.0,37.2969,37.3826,37.2541,37.2883,446900.0
2015-05-12 11:30:00,43.54,43.63,43.49,43.5,477200.0,37.2969,37.374,37.2541,37.2626,477200.0
2015-05-12 12:00:00,43.5,43.52,43.4,43.47,423800.0,37.2626,37.2798,37.177,37.2369,423800.0
2015-05-12 12:30:00,43.46,43.55,43.46,43.54,309200.0,37.2284,37.3055,37.2284,37.2969,309200.0
2015-05-12 13:00:00,43.54,43.69,43.53,43.61,386600.0,37.2969,37.4254,37.2883,37.3569,386600.0
2015-05-12 13:30:00,43.61,43.62,43.52,43.57,308000.0,37.3569,37.3654,37.2798,37.3226,308000.0
2015-05-12 14:00:00,43.57,43.63,43.51,43.62,336300.0,37.3226,37.374,37.2712,37.3654,336300.0
2015-05-12 14:30:00,43.62,43.69,43.56,43.61,384500.0,37.3654,37.4254,37.314,37.3569,384500.0
2015-05-12 15:00:00,43.61,43.63,43.55,43.57,535100.0,37.3569,37.374,37.3055,37.3226,535100.0
2015-05-12 15:30:00,43.57,43.62,43.55,43.56,1382600.0,37.3226,37.3654,37.3055,37.314,1382600.0
2015-05-13 09:30:00,43.76,44.07,43.62,43.87,792000.0,37.4854,37.7509,37.3654,37.5796,792000.0
2015-05-13 10:00:00,43.87,43.93,43.8,43.86,452600.0,37.5796,37.631,37.5196,37.571,452600.0
2015-05-13 10:30:00,43.86,43.86,43.69,43.77,419300.0,37.571,37.571,37.4254,37.4939,419300.0
2015-05-13 11:00:00,43.77,43.8,43.68,43.74,484400.0,37.4939,37.5196,37.4168,37.4682,484400.0
2015-05-13 11:30:00,43.74,43.9,43.71,43.89,354300.0,37.4682,37.6053,37.4425,37.5967,354300.0
2015-05-13 12:00:00,43.89,43.93,43.82,43.88,381300.0,37.5967,37.631,37.5368,37.5881,381300.0
2015-05-13 12:30:00,43.87,43.96,43.84,43.91,247200.0,37.5796,37.6567,37.5539,37.6138,247200.0
2015-05-13 13:00:00,43.9,43.99,43.9,43.93,258400.0,37.6053,37.6824,37.6053,37.631,258400.0
2015-05-13 13:30:00,43.94,43.98,43.93,43.95,313300.0,37.6395,37.6738,37.631,37.6481,313300.0
2015-05-13 14:00:00,43.96,43.99,43.82,43.84,349800.0,37.6567,37.6824,37.5368,37.5539,349800.0
2015-05-13 14:30:00,43.84,43.88,43.75,43.75,371800.0,37.5539,37.5881,37.4768,37.4768,371800.0
2015-05-13 15:00:00,43.75,43.89,43.74,43.87,688500.0,37.4768,37.5967,37.4682,37.5796,688500.0
2015-05-13 15:30:00,43.87,43.87,43.78,43.79,1112000.0,37.5796,37.5796,37.5025,37.5111,1112000.0
2015-05-14 09:30:00,44.11,44.22,44.09,44.13,740800.0,37.7852,37.8794,37.768,37.8023,740800.0
2015-05-14 10:00:00,44.13,44.19,44.06,44.07,535700.0,37.8023,37.8537,37.7423,37.7509,535700.0
2015-05-14 10:30:00,44.07,44.08,44.0,44.07,443600.0,37.7509,37.7595,37.6909,37.7509,443600.0
2015-05-14 11:00:00,44.08,44.14,44.06,44.12,236800.0,37.7595,37.8109,37.7423,37.7937,236800.0
2015-05-14 11:30:00,44.12,44.19,44.08,44.16,384200.0,37.7937,37.8537,37.7595,37.828,384200.0
2015-05-14 12:00:00,44.16,44.26,44.16,44.25,400800.0,37.828,37.9137,37.828,37.9051,400800.0
2015-05-14 12:30:00,44.26,44.26,44.19,44.26,254000.0,37.9137,37.9137,37.8537,37.9137,254000.0
2015-05-14 13:00:00,44.26,44.34,44.24,44.33,338500.0,37.9137,37.9822,37.8965,37.9736,338500.0
2015-05-14 13:30:00,44.34,44.38,44.31,44.34,325800.0,37.9822,38.0165,37.9565,37.9822,325800.0
2015-05-14 14:00:00,44.35,44.4,44.34,44.38,281100.0,37.9908,38.0336,37.9822,38.0165,281100.0
2015-05-14 14:30:00,44.38,44.39,44.28,44.32,440900.0,38.0165,38.025,37.9308,37.9651,440900.0
2015-05-14 15:00:00,44.31,44.39,44.29,44.37,458400.0,37.9565,38.025,37.9394,38.0079,458400.0
2015-05-14 15:30:00,44.37,44.4,44.3,44.36,1233700.0,38.0079,38.0336,37.9479,37.9993,1233700.0
2015-05-15 09:30:00,44.41,44.44,44.01,44.09,1243600.0,38.0422,38.0679,37.6995,37.768,1243600.0
2015-05-15 10:00:00,44.07,44.11,43.99,44.07,528600.0,37.7509,37.7852,37.6824,37.7509,528600.0
2015-05-15 10:30:00,44.06,44.18,44.01,44.16,410000.0,37.7423,37.8451,37.6995,37.828,410000.0
2015-05-15 11:00:00,44.17,44.23,44.04,44.08,368600.0,37.8366,37.888,37.7252,37.7595,368600.0
2015-05-15 11:30:00,44.08,44.16,44.06,44.07,281300.0,37.7595,37.828,37.7423,37.7509,281300.0
2015-05-15 12:00:00,44.06,44.09,44.02,44.08,449000.0,37.7423,37.768,37.7081,37.7595,449000.0
2015-05-15 12:30:00,44.07,44.13,44.06,44.08,265300.0,37.7509,37.8023,37.7423,37.7595,265300.0
2015-05-15 13:00:00,44.09,44.1,43.99,43.99,297300.0,37.768,37.7766,37.6824,37.6824,297300.0
2015-05-15 13:30:00,43.99,44.0,43.98,44.0,241400.0,37.6824,37.6909,37.6738,37.6909,241400.0
2015-05-15 14:00:00,44.0,44.01,43.94,43.95,356300.0,37.6909,37.6995,37.6395,37.6481,356300.0
2015-05-15 14:30:00,43.95,44.09,43.95,44.05,424200.0,37.6481,37.768,37.6481,37.7338,424200.0
2015-05-15 15:00:00,44.06,44.09,44.03,44.03,413700.0,37.7423,37.768,37.7166,37.7166,413700.0
2015-05-15 15:30:00,44.03,44.15,44.02,44.14,2041700.0,37.7166,37.8194,37.7081,37.8109,2041700.0
2015-05-18 09:30:00,43.94,44.16,43.87,44.15,661300.0,37.6395,37.828,37.5796,37.8194,661300.0
2015-05-18 10:00:00,44.16,44.19,44.04,44.18,529100.0,37.828,37.8537,37.7252,37.8451,529100.0
2015-05-18 10:30:00,44.18,44.29,44.16,44.29,535100.0,37.8451,37.9394,37.828,37.9394,535100.0
2015-05-18 11:00:00,44.28,44.4,44.28,44.35,486400.0,37.9308,38.0336,37.9308,37.9908,486400.0
2015-05-18 11:30:00,44.35,44.41,44.27,44.32,316100.0,37.9908,38.0422,37.9222,37.9651,316100.0
2015-05-18 12:00:00,44.32,44.33,44.23,44.26,173200.0,37.9651,37.9736,37.888,37.9137,173200.0
2015-05-18 12:30:00,44.26,44.36,44.25,44.33,217100.0,37.9137,37.9993,37.9051,37.9736,217100.0
2015-05-18 13:00:00,44.32,44.37,44.27,44.33,225700.0,37.9651,38.0079,37.9222,37.9736,225700.0
2015-05-18 13:30:00,44.34,44.37,44.31,44.35,251400.0,37.9822,38.0079,37.9565,37.9908,251400.0
2015-05-18 14:00:00,44.36,44.4,44.29,44.3,249500.0,37.9993,38.0336,37.9394,37.9479,249500.0
2015-05-18 14:30:00,44.29,44.33,44.29,44.32,256700.0,37.9394,37.9736,37.9394,37.9651,256700.0
2015-05-18 15:00:00,44.32,44.33,44.25,44.27,412500.0,37.9651,37.9736,37.9051,37.9222,412500.0
2015-05-18 15:30:00,44.27,44.32,44.23,44.24,847200.0,37.9222,37.9651,37.888,37.8965,847200.0
2015-05-19 09:30:00,44.42,44.42,44.16,44.26,801700.0,38.0507,38.0507,37.828,37.9137,801700.0
2015-05-19 10:00:00,44.25,44.43,44.21,44.42,513300.0,37.9051,38.0593,37.8708,38.0507,513300.0
2015-05-19 10:30:00,44.44,44.46,44.25,44.26,979500.0,38.0679,38.085,37.9051,37.9137,979500.0
2015-05-19 11:00:00,44.26,44.36,44.19,44.31,493100.0,37.9137,37.9993,37.8537,37.9565,493100.0
2015-05-19 11:30:00,44.32,44.35,44.25,44.35,256200.0,37.9651,37.9908,37.9051,37.9908,256200.0
2015-05-19 12:00:00,44.36,44.41,44.31,44.35,205300.0,37.9993,38.0422,37.9565,37.9908,205300.0
2015-05-19 12:30:00,44.34,44.41,44.31,44.34,326000.0,37.9822,38.0422,37.9565,37.9822,326000.0
2015-05-19 13:00:00,44.34,44.36,44.29,44.32,352300.0,37.9822,37.9993,37.9394,37.9651,352300.0
2015-05-19 13:30:00,44.31,44.44,44.31,44.37,381500.0,37.9565,38.0679,37.9565,38.0079,381500.0
2015-05-19 14:00:00,44.37,44.39,44.32,44.32,293200.0,38.0079,38.025,37.9651,37.9651,293200.0
2015-05-19 14:30:00,44.33,44.33,44.24,44.3,393200.0,37.9736,37.9736,37.8965,37.9479,393200.0
2015-05-19 15:00:00,44.3,44.37,44.28,44.36,1056700.0,37.9479,38.0079,37.9308,37.9993,1056700.0
2015-05-19 15:30:00,44.36,44.37,44.22,44.33,1226100.0,37.9993,38.0079,37.8794,37.9736,1226100.0
2015-05-20 09:30:00,44.22,44.57,44.09,44.46,1177800.0,37.8794,38.1792,37.768,38.085,1177800.0
2015-05-20 10:00:00,44.46,44.47,44.36,44.37,378700.0,38.085,38.0936,37.9993,38.0079,378700.0
2015-05-20 10:30:00,44.37,44.46,44.35,44.37,288300.0,38.0079,38.085,37.9908,38.0079,288300.0
2015-05-20 11:00:00,44.36,44.43,44.36,44.38,369700.0,37.9993,38.0593,37.9993,38.0165,369700.0
2015-05-20 11:30:00,44.38,44.4,44.22,44.23,377300.0,38.0165,38.0336,37.8794,37.888,377300.0
2015-05-20 12:00:00,44.23,44.31,44.21,44.29,241000.0,37.888,37.9565,37.8708,37.9394,241000.0
2015-05-20 12:30:00,44.29,44.29,44.24,44.24,247700.0,37.9394,37.9394,37.8965,37.8965,247700.0
2015-05-20 13:00:00,44.24,44.3,44.23,44.24,401600.0,37.8965,37.9479,37.888,37.8965,401600.0
2015-05-20 13:30:00,44.24,44.26,44.22,44.23,252400.0,37.8965,37.9137,37.8794,37.888,252400.0
2015-05-20 14:00:00,44.24,44.6,44.24,44.58,649900.0,37.8965,38.2049,37.8965,38.1878,649900.0
2015-05-20 14:30:00,44.58,44.59,44.4,44.44,554200.0,38.1878,38.1963,38.0336,38.0679,554200.0
2015-05-20 15:00:00,44.44,44.45,44.25,44.35,445300.0,38.0679,38.0764,37.9051,37.9908,445300.0
2015-05-20 15:30:00,44.34,44.37,44.27,44.28,1004400.0,37.9822,38.0079,37.9222,37.9308,1004400.0
2015-05-21 09:30:00,44.22,44.29,43.97,43.98,918800.0,37.8794,37.9394,37.6652,37.6738,918800.0
2015-05-21 10:00:00,43.99,44.15,43.95,44.14,633200.0,37.6824,37.8194,37.6481,37.8109,633200.0
2015-05-21 10:30:00,44.14,44.18,44.08,44.16,491900.0,37.8109,37.8451,37.7595,37.828,491900.0
2015-05-21 11:00:00,44.17,44.3,44.17,44.3,421100.0,37.8366,37.9479,37.8366,37.9479,421100.0
2015-05-21 11:30:00,44.29,44.38,44.29,44.35,413100.0,37.9394,38.0165,37.9394,37.9908,413100.0
2015-05-21 12:00:00,44.35,44.4,44.33,44.36,368700.0,37.9908,38.0336,37.9736,37.9993,368700.0
2015-05-21 12:30:00,44.37,44.43,44.35,44.43,331500.0,38.0079,38.0593,37.9908,38.0593,331500.0
2015-05-21 13:00:00,44.43,44.45,44.37,44.37,200600.0,38.0593,38.0764,38.0079,38.0079,200600.0
2015-05-21 13:30:00,44.37,44.41,44.33,44.35,253900.0,38.0079,38.0422,37.9736,37.9908,253900.0
2015-05-21 14:00:00,44.34,44.37,44.32,44.37,305800.0,37.9822,38.0079,37.9651,38.0079,305800.0
2015-05-21 14:30:00,44.36,44.41,44.35,44.39,361800.0,37.9993,38.0422,37.9908,38.025,361800.0
2015-05-21 15:00:00,44.39,44.42,44.29,44.32,477700.0,38.025,38.0507,37.9394,37.9651,477700.0
2015-05-21 15:30:00,44.32,44.4,44.25,44.3,1607800.0,37.9651,38.0336,37.9051,37.9479,1607800.0
2015-05-22 09:30:00,44.2,44.27,44.09,44.21,671700.0,37.8623,37.9222,37.768,37.8708,671700.0
2015-05-22 10:00:00,44.21,44.27,44.17,44.19,337400.0,37.8708,37.9222,37.8366,37.8537,337400.0
2015-05-22 10:30:00,44.19,44.19,44.12,44.15,341600.0,37.8537,37.8537,37.7937,37.8194,341600.0
2015-05-22 11:00:00,44.14,44.15,43.97,43.98,451200.0,37.8109,37.8194,37.6652,37.6738,451200.0
2015-05-22 11:30:00,43.98,44.03,43.95,44.0,373400.0,37.6738,37.7166,37.6481,37.6909,373400.0
2015-05-22 12:00:00,44.01,44.01,43.93,43.94,289300.0,37.6995,37.6995,37.631,37.6395,289300.0
2015-05-22 12:30:00,43.95,43.97,43.89,43.92,423200.0,37.6481,37.6652,37.5967,37.6224,423200.0
2015-05-22 13:00:00,43.91,44.04,43.88,44.01,557300.0,37.6138,37.7252,37.5881,37.6995,557300.0
2015-05-22 13:30:00,44.02,44.05,44.01,44.04,196900.0,37.7081,37.7338,37.6995,37.7252,196900.0
2015-05-22 14:00:00,44.04,44.05,43.96,43.99,278000.0,37.7252,37.7338,37.6567,37.6824,278000.0
2015-05-22 14:30:00,44.0,44.0,43.96,43.98,242800.0,37.6909,37.6909,37.6567,37.6738,242800.0
2015-05-22 15:00:00,43.97,44.03,43.96,44.03,478400.0,37.6652,37.7166,37.6567,37.7166,478400.0
2015-05-22 15:30:00,44.02,44.05,43.93,43.93,1166900.0,37.7081,37.7338,37.631,37.631,1166900.0
2015-05-26 09:30:00,43.74,43.83,43.41,43.6,1127300.0,37.4682,37.5453,37.1855,37.3483,1127300.0
2015-05-26 10:00:00,43.59,43.62,43.39,43.48,828900.0,37.3397,37.3654,37.1684,37.2455,828900.0
2015-05-26 10:30:00,43.48,43.48,43.33,43.4,557100.0,37.2455,37.2455,37.117,37.177,557100.0
2015-05-26 11:00:00,43.4,43.45,43.34,43.45,389400.0,37.177,37.2198,37.1256,37.2198,389400.0
2015-05-26 11:30:00,43.44,43.48,43.4,43.42,341100.0,37.2112,37.2455,37.177,37.1941,341100.0
2015-05-26 12:00:00,43.42,43.44,43.36,43.38,312800.0,37.1941,37.2112,37.1427,37.1598,312800.0
2015-05-26 12:30:00,43.38,43.4,43.28,43.29,419200.0,37.1598,37.177,37.0742,37.0827,419200.0
2015-05-26 13:00:00,43.3,43.35,43.22,43.34,429100.0,37.0913,37.1341,37.0228,37.1256,429100.0
2015-05-26 13:30:00,43.35,43.35,43.17,43.19,455700.0,37.1341,37.1341,36.98,36.9971,455700.0
2015-05-26 14:00:00,43.2,43.28,43.18,43.19,457300.0,37.0057,37.0742,36.9885,36.9971,457300.0
2015-05-26 14:30:00,43.2,43.26,43.15,43.19,473600.0,37.0057,37.057,36.9628,36.9971,473600.0
2015-05-26 15:00:00,43.18,43.32,43.18,43.27,769600.0,36.9885,37.1084,36.9885,37.0656,769600.0
2015-05-26 15:30:00,43.27,43.37,43.26,43.34,1672500.0,37.0656,37.1513,37.057,37.1256,1672500.0
2015-05-27 09:30:00,43.54,43.83,43.41,43.78,1256700.0,37.2969,37.5453,37.1855,37.5025,1256700.0
2015-05-27 10:00:00,43.78,43.79,43.67,43.7,417900.0,37.5025,37.5111,37.4083,37.434,417900.0
2015-05-27 10:30:00,43.7,43.83,43.69,43.83,415300.0,37.434,37.5453,37.4254,37.5453,415300.0
2015-05-27 11:00:00,43.83,43.87,43.73,43.75,363500.0,37.5453,37.5796,37.4597,37.4768,363500.0
2015-05-27 11:30:00,43.75,43.8,43.67,43.67,583300.0,37.4768,37.5196,37.4083,37.4083,583300.0
2015-05-27 12:00:00,43.67,43.76,43.65,43.75,470900.0,37.4083,37.4854,37.3911,37.4768,470900.0
2015-05-27 12:30:00,43.74,43.81,43.72,43.79,368900.0,37.4682,37.5282,37.4511,37.5111,368900.0
2015-05-27 13:00:00,43.79,43.97,43.78,43.93,412800.0,37.5111,37.6652,37.5025,37.631,412800.0
2015-05-27 13:30:00,43.92,43.97,43.92,43.95,313200.0,37.6224,37.6652,37.6224,37.6481,313200.0
2015-05-27 14:00:00,43.95,44.04,43.94,44.0,328600.0,37.6481,37.7252,37.6395,37.6909,328600.0
2015-05-27 14:30:00,44.0,44.14,44.0,44.08,757300.0,37.6909,37.8109,37.6909,37.7595,757300.0
2015-05-27 15:00:00,44.08,44.15,44.01,44.15,774700.0,37.7595,37.8194,37.6995,37.8194,774700.0
2015-05-27 15:30:00,44.15,44.25,44.12,44.14,2268200.0,37.8194,37.9051,37.7937,37.8109,2268200.0
2015-05-28 09:30:00,44.08,44.25,43.88,43.89,858900.0,37.7595,37.9051,37.5881,37.5967,858900.0
2015-05-28 10:00:00,43.89,43.99,43.88,43.89,410700.0,37.5967,37.6824,37.5881,37.5967,410700.0
2015-05-28 10:30:00,43.89,43.89,43.75,43.76,418500.0,37.5967,37.5967,37.4768,37.4854,418500.0
2015-05-28 11:00:00,43.75,43.82,43.71,43.77,513200.0,37.4768,37.5368,37.4425,37.4939,513200.0
2015-05-28 11:30:00,43.77,43.85,43.64,43.72,383000.0,37.4939,37.5625,37.3826,37.4511,383000.0
2015-05-28 12:00:00,43.72,43.85,43.66,43.85,446500.0,37.4511,37.5625,37.3997,37.5625,446500.0
2015-05-28 12:30:00,43.85,43.85,43.68,43.69,360100.0,37.5625,37.5625,37.4168,37.4254,360100.0
2015-05-28 13:00:00,43.68,43.77,43.65,43.69,325700.0,37.4168,37.4939,37.3911,37.4254,325700.0
2015-05-28 13:30:00,43.69,43.84,43.69,43.77,305500.0,37.4254,37.5539,37.4254,37.4939,305500.0
2015-05-28 14:00:00,43.76,43.85,43.71,43.81,364300.0,37.4854,37.5625,37.4425,37.5282,364300.0
2015-05-28 14:30:00,43.82,43.85,43.78,43.81,309100.0,37.5368,37.5625,37.5025,37.5282,309100.0
2015-05-28 15:00:00,43.81,43.85,43.78,43.8,472500.0,37.5282,37.5625,37.5025,37.5196,472500.0
2015-05-28 15:30:00,43.8,43.88,43.79,43.85,1044500.0,37.5196,37.5881,37.5111,37.5625,1044500.0
2015-05-29 09:30:00,43.79,43.84,43.54,43.58,685200.0,37.5111,37.5539,37.2969,37.3312,685200.0
2015-05-29 10:00:00,43.59,43.62,43.48,43.57,410700.0,37.3397,37.3654,37.2455,37.3226,410700.0
2015-05-29 10:30:00,43.57,43.58,43.36,43.42,557200.0,37.3226,37.3312,37.1427,37.1941,557200.0
2015-05-29 11:00:00,43.42,43.53,43.39,43.4,359000.0,37.1941,37.2883,37.1684,37.177,359000.0
2015-05-29 11:30:00,43.4,43.64,43.36,43.59,418400.0,37.177,37.3826,37.1427,37.3397,418400.0
2015-05-29 12:00:00,43.59,43.67,43.54,43.63,309400.0,37.3397,37.4083,37.2969,37.374,309400.0
2015-05-29 12:30:00,43.63,43.77,43.62,43.73,433000.0,37.374,37.4939,37.3654,37.4597,433000.0
2015-05-29 13:00:00,43.73,43.77,43.7,43.74,264400.0,37.4597,37.4939,37.434,37.4682,264400.0
2015-05-29 13:30:00,43.74,43.76,43.63,43.65,249700.0,37.4682,37.4854,37.374,37.3911,249700.0
2015-05-29 14:00:00,43.65,43.66,43.56,43.58,389200.0,37.3911,37.3997,37.314,37.3312,389200.0
2015-05-29 14:30:00,43.57,43.6,43.44,43.47,487800.0,37.3226,37.3483,37.2112,37.2369,487800.0
2015-05-29 15:00:00,43.48,43.68,43.46,43.67,568700.0,37.2455,37.4168,37.2284,37.4083,568700.0
2015-05-29 15:30:00,43.67,43.7,43.48,43.5,1937900.0,37.4083,37.434,37.2455,37.2626,1937900.0
2015-06-01 09:30:00,43.84,43.97,43.75,43.82,1274219.0,37.5539,37.6652,37.4768,37.5368,1274219.0
2015-06-01 10:00:00,43.82,44.03,43.7,43.77,1156567.0,37.5368,37.7166,37.434,37.4939,1156567.0
2015-06-01 10:30:00,43.77,43.81,43.64,43.79,562945.0,37.4939,37.5282,37.3826,37.5111,562945.0
2015-06-01 11:00:00,43.79,43.86,43.69,43.71,441738.0,37.5111,37.571,37.4254,37.4425,441738.0
2015-06-01 11:30:00,43.71,43.76,43.65,43.71,264763.0,37.4425,37.4854,37.3911,37.4425,264763.0
2015-06-01 12:00:00,43.71,43.88,43.7,43.88,349608.0,37.4425,37.5881,37.434,37.5881,349608.0
2015-06-01 12:30:00,43.88,43.98,43.87,43.97,462721.0,37.5881,37.6738,37.5796,37.6652,462721.0
2015-06-01 13:00:00,43.97,44.0,43.9,43.96,295146.0,37.6652,37.6909,37.6053,37.6567,295146.0
2015-06-01 13:30:00,43.95,43.98,43.88,43.89,313757.0,37.6481,37.6738,37.5881,37.5967,313757.0
2015-06-01 14:00:00,43.9,44.01,43.84,43.97,443440.0,37.6053,37.6995,37.5539,37.6652,443440.0
2015-06-01 14:30:00,43.98,44.06,43.94,44.05,610333.0,37.6738,37.7423,37.6395,37.7338,610333.0
2015-06-01 15:00:00,44.05,44.06,43.92,43.92,710050.0,37.7338,37.7423,37.6224,37.6224,710050.0
2015-06-01 15:30:00,43.93,43.93,43.75,43.8,1519397.0,37.631,37.631,37.4768,37.5196,1519397.0
2015-06-02 09:30:00,43.51,43.61,43.14,43.48,1181926.0,37.2712,37.3569,36.9543,37.2455,1181926.0
2015-06-02 10:00:00,43.48,43.71,43.42,43.61,542761.0,37.2455,37.4425,37.1941,37.3569,542761.0
2015-06-02 10:30:00,43.61,43.83,43.59,43.74,372279.0,37.3569,37.5453,37.3397,37.4682,372279.0
2015-06-02 11:00:00,43.73,43.82,43.71,43.72,336205.0,37.4597,37.5368,37.4425,37.4511,336205.0
2015-06-02 11:30:00,43.72,43.79,43.69,43.79,339368.0,37.4511,37.5111,37.4254,37.5111,339368.0
2015-06-02 12:00:00,43.78,43.93,43.75,43.79,412581.0,37.5025,37.631,37.4768,37.5111,412581.0
2015-06-02 12:30:00,43.8,43.98,43.8,43.93,488133.0,37.5196,37.6738,37.5196,37.631,488133.0
2015-06-02 13:00:00,43.94,43.95,43.87,43.9,272205.0,37.6395,37.6481,37.5796,37.6053,272205.0
2015-06-02 13:30:00,43.9,44.01,43.89,43.99,722049.0,37.6053,37.6995,37.5967,37.6824,722049.0
2015-06-02 14:00:00,43.99,44.0,43.8,43.81,436108.0,37.6824,37.6909,37.5196,37.5282,436108.0
2015-06-02 14:30:00,43.81,43.85,43.73,43.77,469404.0,37.5282,37.5625,37.4597,37.4939,469404.0
2015-06-02 15:00:00,43.77,43.79,43.7,43.76,527929.0,37.4939,37.5111,37.434,37.4854,527929.0
2015-06-02 15:30:00,43.75,43.78,43.69,43.7,971398.0,37.4768,37.5025,37.4254,37.434,971398.0
2015-06-03 09:30:00,43.74,43.84,43.59,43.71,835704.0,37.4682,37.5539,37.3397,37.4425,835704.0
2015-06-03 10:00:00,43.71,44.0,43.6,43.99,573413.0,37.4425,37.6909,37.3483,37.6824,573413.0
2015-06-03 10:30:00,44.0,44.04,43.94,43.94,605452.0,37.6909,37.7252,37.6395,37.6395,605452.0
2015-06-03 11:00:00,43.94,43.97,43.85,43.86,606308.0,37.6395,37.6652,37.5625,37.571,606308.0
2015-06-03 11:30:00,43.87,43.91,43.71,43.79,573121.0,37.5796,37.6138,37.4425,37.5111,573121.0
2015-06-03 12:00:00,43.78,43.81,43.69,43.78,512725.0,37.5025,37.5282,37.4254,37.5025,512725.0
2015-06-03 12:30:00,43.78,43.85,43.73,43.84,451044.0,37.5025,37.5625,37.4597,37.5539,451044.0
2015-06-03 13:00:00,43.83,43.92,43.8,43.88,505668.0,37.5453,37.6224,37.5196,37.5881,505668.0
2015-06-03 13:30:00,43.88,43.99,43.85,43.97,612982.0,37.5881,37.6824,37.5625,37.6652,612982.0
2015-06-03 14:00:00,43.98,44.09,43.97,44.01,671907.0,37.6738,37.768,37.6652,37.6995,671907.0
2015-06-03 14:30:00,44.01,44.04,43.98,43.99,399777.0,37.6995,37.7252,37.6738,37.6824,399777.0
2015-06-03 15:00:00,43.99,44.06,43.95,43.99,473640.0,37.6824,37.7423,37.6481,37.6824,473640.0
2015-06-03 15:30:00,44.0,44.01,43.93,43.99,1342610.0,37.6909,37.6995,37.631,37.6824,1342610.0
2015-06-04 09:30:00,43.74,43.97,43.74,43.87,1368568.0,37.4682,37.6652,37.4682,37.5796,1368568.0
2015-06-04 10:00:00,43.88,44.1,43.87,44.06,970863.0,37.5881,37.7766,37.5796,37.7423,970863.0
2015-06-04 10:30:00,44.06,44.11,43.9,43.99,1159771.0,37.7423,37.7852,37.6053,37.6824,1159771.0
2015-06-04 11:00:00,43.99,44.01,43.73,43.73,1525478.0,37.6824,37.6995,37.4597,37.4597,1525478.0
2015-06-04 11:30:00,43.74,43.78,43.6,43.69,732256.0,37.4682,37.5025,37.3483,37.4254,732256.0
2015-06-04 12:00:00,43.68,43.75,43.64,43.66,609047.0,37.4168,37.4768,37.3826,37.3997,609047.0
2015-06-04 12:30:00,43.65,43.74,43.6,43.62,372593.0,37.3911,37.4682,37.3483,37.3654,372593.0
2015-06-04 13:00:00,43.61,43.62,43.5,43.57,677875.0,37.3569,37.3654,37.2626,37.3226,677875.0
2015-06-04 13:30:00,43.57,43.62,43.54,43.6,592993.0,37.3226,37.3654,37.2969,37.3483,592993.0
2015-06-04 14:00:00,43.6,43.76,43.58,43.7,725331.0,37.3483,37.4854,37.3312,37.434,725331.0
2015-06-04 14:30:00,43.7,43.74,43.62,43.72,683145.0,37.434,37.4682,37.3654,37.4511,683145.0
2015-06-04 15:00:00,43.73,43.78,43.65,43.67,822342.0,37.4597,37.5025,37.3911,37.4083,822342.0
2015-06-04 15:30:00,43.68,43.78,43.63,43.78,1883762.0,37.4168,37.5025,37.374,37.5025,1883762.0
2015-06-05 09:30:00,43.83,43.89,43.49,43.83,2732405.0,37.5453,37.5967,37.2541,37.5453,2732405.0
2015-06-05 10:00:00,43.84,44.02,43.74,43.85,1322103.0,37.5539,37.7081,37.4682,37.5625,1322103.0
2015-06-05 10:30:00,43.86,43.99,43.72,43.81,671248.0,37.571,37.6824,37.4511,37.5282,671248.0
2015-06-05 11:00:00,43.8,43.85,43.73,43.8,487581.0,37.5196,37.5625,37.4597,37.5196,487581.0
2015-06-05 11:30:00,43.81,43.86,43.68,43.75,601925.0,37.5282,37.571,37.4168,37.4768,601925.0
2015-06-05 12:00:00,43.74,43.79,43.69,43.75,462968.0,37.4682,37.5111,37.4254,37.4768,462968.0
2015-06-05 12:30:00,43.74,43.92,43.7,43.91,469409.0,37.4682,37.6224,37.434,37.6138,469409.0
2015-06-05 13:00:00,43.92,43.94,43.83,43.87,370674.0,37.6224,37.6395,37.5453,37.5796,370674.0
2015-06-05 13:30:00,43.87,43.95,43.86,43.93,400559.0,37.5796,37.6481,37.571,37.631,400559.0
2015-06-05 14:00:00,43.93,44.0,43.9,43.99,462664.0,37.631,37.6909,37.6053,37.6824,462664.0
2015-06-05 14:30:00,43.98,43.99,43.95,43.96,507622.0,37.6738,37.6824,37.6481,37.6567,507622.0
2015-06-05 15:00:00,43.97,44.02,43.85,43.87,720772.0,37.6652,37.7081,37.5625,37.5796,720772.0
2015-06-05 15:30:00,43.86,43.9,43.79,43.82,2066958.0,37.571,37.6053,37.5111,37.5368,2066958.0
2015-06-08 09:30:00,43.81,43.89,43.57,43.6,929270.0,37.5282,37.5967,37.3226,37.3483,929270.0
2015-06-08 10:00:00,43.62,43.62,43.44,43.52,833666.0,37.3654,37.3654,37.2112,37.2798,833666.0
2015-06-08 10:30:00,43.51,43.56,43.42,43.53,500023.0,37.2712,37.314,37.1941,37.2883,500023.0
2015-06-08 11:00:00,43.54,43.63,43.46,43.55,404786.0,37.2969,37.374,37.2284,37.3055,404786.0
2015-06-08 11:30:00,43.55,43.55,43.41,43.41,363918.0,37.3055,37.3055,37.1855,37.1855,363918.0
2015-06-08 12:00:00,43.41,43.49,43.4,43.41,258339.0,37.1855,37.2541,37.177,37.1855,258339.0
2015-06-08 12:30:00,43.42,43.42,43.22,43.24,350249.0,37.1941,37.1941,37.0228,37.0399,350249.0
2015-06-08 13:00:00,43.24,43.31,43.22,43.25,297570.0,37.0399,37.0999,37.0228,37.0485,297570.0
2015-06-08 13:30:00,43.26,43.32,43.15,43.28,417191.0,37.057,37.1084,36.9628,37.0742,417191.0
2015-06-08 14:00:00,43.27,43.3,43.22,43.29,502922.0,37.0656,37.0913,37.0228,37.0827,502922.0
2015-06-08 14:30:00,43.29,43.36,43.26,43.3,697357.0,37.0827,37.1427,37.057,37.0913,697357.0
2015-06-08 15:00:00,43.3,43.32,43.2,43.24,689985.0,37.0913,37.1084,37.0057,37.0399,689985.0
2015-06-08 15:30:00,43.23,43.26,43.08,43.11,1591456.0,37.0314,37.057,36.9029,36.9286,1591456.0
2015-06-09 09:30:00,43.35,43.37,42.9,42.9,670864.0,37.1341,37.1513,36.7487,36.7487,670864.0
2015-06-09 10:00:00,42.9,43.08,42.82,43.04,679152.0,36.7487,36.9029,36.6801,36.8686,679152.0
2015-06-09 10:30:00,43.04,43.18,42.96,43.18,466751.0,36.8686,36.9885,36.8001,36.9885,466751.0
2015-06-09 11:00:00,43.18,43.22,43.06,43.09,296989.0,36.9885,37.0228,36.8857,36.9114,296989.0
2015-06-09 11:30:00,43.09,43.21,42.96,42.97,556858.0,36.9114,37.0142,36.8001,36.8086,556858.0
2015-06-09 12:00:00,42.97,43.01,42.94,42.98,437622.0,36.8086,36.8429,36.7829,36.8172,437622.0
2015-06-09 12:30:00,42.98,43.13,42.96,43.13,356592.0,36.8172,36.9457,36.8001,36.9457,356592.0
2015-06-09 13:00:00,43.13,43.17,43.1,43.14,241871.0,36.9457,36.98,36.92,36.9543,241871.0
2015-06-09 13:30:00,43.15,43.16,43.09,43.1,268408.0,36.9628,36.9714,36.9114,36.92,268408.0
2015-06-09 14:00:00,43.1,43.14,43.04,43.13,240556.0,36.92,36.9543,36.8686,36.9457,240556.0
2015-06-09 14:30:00,43.12,43.19,43.11,43.13,429791.0,36.9371,36.9971,36.9286,36.9457,429791.0
2015-06-09 15:00:00,43.13,43.13,43.0,43.03,552265.0,36.9457,36.9457,36.8343,36.86,552265.0
2015-06-09 15:30:00,43.04,43.14,42.99,43.05,1191573.0,36.8686,36.9543,36.8258,36.8772,1191573.0
2015-06-10 09:30:00,43.28,43.38,43.06,43.34,1641200.0,37.0742,37.1598,36.8857,37.1256,1641200.0
2015-06-10 10:00:00,43.34,43.43,43.29,43.39,795534.0,37.1256,37.2027,37.0827,37.1684,795534.0
2015-06-10 10:30:00,43.4,43.57,43.38,43.54,939074.0,37.177,37.3226,37.1598,37.2969,939074.0
2015-06-10 11:00:00,43.55,43.8,43.46,43.73,1015714.0,37.3055,37.5196,37.2284,37.4597,1015714.0
2015-06-10 11:30:00,43.74,43.83,43.71,43.8,684562.0,37.4682,37.5453,37.4425,37.5196,684562.0
2015-06-10 12:00:00,43.79,43.86,43.75,43.84,548423.0,37.5111,37.571,37.4768,37.5539,548423.0
2015-06-10 12:30:00,43.84,43.93,43.83,43.84,556285.0,37.5539,37.631,37.5453,37.5539,556285.0
2015-06-10 13:00:00,43.84,43.84,43.7,43.73,516629.0,37.5539,37.5539,37.434,37.4597,516629.0
2015-06-10 13:30:00,43.73,43.76,43.69,43.72,604477.0,37.4597,37.4854,37.4254,37.4511,604477.0
2015-06-10 14:00:00,43.72,43.93,43.71,43.9,795739.0,37.4511,37.631,37.4425,37.6053,795739.0
2015-06-10 14:30:00,43.9,43.98,43.83,43.97,689948.0,37.6053,37.6738,37.5453,37.6652,689948.0
2015-06-10 15:00:00,43.97,44.01,43.95,44.0,968491.0,37.6652,37.6995,37.6481,37.6909,968491.0
2015-06-10 15:30:00,44.0,44.05,43.93,43.94,3032786.0,37.6909,37.7338,37.631,37.6395,3032786.0
2015-06-11 09:30:00,44.17,44.42,44.13,44.42,1492766.0,37.8366,38.0507,37.8023,38.0507,1492766.0
2015-06-11 10:00:00,44.41,44.42,44.24,44.28,866473.0,38.0422,38.0507,37.8965,37.9308,866473.0
2015-06-11 10:30:00,44.27,44.27,44.08,44.15,911905.0,37.9222,37.9222,37.7595,37.8194,911905.0
2015-06-11 11:00:00,44.14,44.16,44.03,44.14,604908.0,37.8109,37.828,37.7166,37.8109,604908.0
2015-06-11 11:30:00,44.15,44.25,44.15,44.2,741350.0,37.8194,37.9051,37.8194,37.8623,741350.0
2015-06-11 12:00:00,44.2,44.25,44.18,44.23,353920.0,37.8623,37.9051,37.8451,37.888,353920.0
2015-06-11 12:30:00,44.22,44.26,44.18,44.23,368887.0,37.8794,37.9137,37.8451,37.888,368887.0
2015-06-11 13:00:00,44.23,44.24,44.18,44.2,562110.0,37.888,37.8965,37.8451,37.8623,562110.0
2015-06-11 13:30:00,44.21,44.32,44.2,44.32,406272.0,37.8708,37.9651,37.8623,37.9651,406272.0
2015-06-11 14:00:00,44.31,44.38,44.27,44.35,715134.0,37.9565,38.0165,37.9222,37.9908,715134.0
2015-06-11 14:30:00,44.34,44.38,44.3,44.35,505686.0,37.9822,38.0165,37.9479,37.9908,505686.0
2015-06-11 15:00:00,44.35,44.36,44.25,44.27,736161.0,37.9908,37.9993,37.9051,37.9222,736161.0
2015-06-11 15:30:00,44.27,44.32,44.22,44.3,2877894.0,37.9222,37.9651,37.8794,37.9479,2877894.0
2015-06-12 09:30:00,43.98,44.29,43.9,44.18,895316.0,37.6738,37.9394,37.6053,37.8451,895316.0
2015-06-12 10:00:00,44.19,44.31,44.14,44.26,624446.0,37.8537,37.9565,37.8109,37.9137,624446.0
2015-06-12 10:30:00,44.26,44.27,44.11,44.14,504690.0,37.9137,37.9222,37.7852,37.8109,504690.0
2015-06-12 11:00:00,44.15,44.34,44.13,44.32,445647.0,37.8194,37.9822,37.8023,37.9651,445647.0
2015-06-12 11:30:00,44.33,44.33,44.23,44.25,466173.0,37.9736,37.9736,37.888,37.9051,466173.0
2015-06-12 12:00:00,44.26,44.29,44.22,44.27,559946.0,37.9137,37.9394,37.8794,37.9222,559946.0
2015-06-12 12:30:00,44.27,44.28,44.19,44.22,550526.0,37.9222,37.9308,37.8537,37.8794,550526.0
2015-06-12 13:00:00,44.23,44.24,44.2,44.24,275319.0,37.888,37.8965,37.8623,37.8965,275319.0
2015-06-12 13:30:00,44.24,44.27,44.19,44.27,650706.0,37.8965,37.9222,37.8537,37.9222,650706.0
2015-06-12 14:00:00,44.27,44.36,44.25,44.31,602769.0,37.9222,37.9993,37.9051,37.9565,602769.0
2015-06-12 14:30:00,44.32,44.32,44.24,44.25,901446.0,37.9651,37.9651,37.8965,37.9051,901446.0
2015-06-12 15:00:00,44.26,44.29,44.23,44.25,1179946.0,37.9137,37.9394,37.888,37.9051,1179946.0
2015-06-12 15:30:00,44.25,44.39,44.24,44.34,1952232.0,37.9051,38.025,37.8965,37.9822,1952232.0
2015-06-15 09:30:00,43.9,43.93,43.42,43.48,1597304.0,37.6053,37.631,37.1941,37.2455,1597304.0
2015-06-15 10:00:00,43.47,43.63,43.41,43.53,1333893.0,37.2369,37.374,37.1855,37.2883,1333893.0
2015-06-15 10:30:00,43.52,43.59,43.46,43.59,954950.0,37.2798,37.3397,37.2284,37.3397,954950.0
2015-06-15 11:00:00,43.59,43.81,43.59,43.76,1064871.0,37.3397,37.5282,37.3397,37.4854,1064871.0
2015-06-15 11:30:00,43.77,43.99,43.76,43.89,1029710.0,37.4939,37.6824,37.4854,37.5967,1029710.0
2015-06-15 12:00:00,43.89,43.97,43.85,43.87,668494.0,37.5967,37.6652,37.5625,37.5796,668494.0
2015-06-15 12:30:00,43.87,43.95,43.84,43.93,463747.0,37.5796,37.6481,37.5539,37.631,463747.0
2015-06-15 13:00:00,43.93,43.93,43.78,43.8,460958.0,37.631,37.631,37.5025,37.5196,460958.0
2015-06-15 13:30:00,43.8,43.88,43.67,43.74,874091.0,37.5196,37.5881,37.4083,37.4682,874091.0
2015-06-15 14:00:00,43.73,43.79,43.69,43.72,598827.0,37.4597,37.5111,37.4254,37.4511,598827.0
2015-06-15 14:30:00,43.72,43.78,43.62,43.65,804676.0,37.4511,37.5025,37.3654,37.3911,804676.0
2015-06-15 15:00:00,43.64,43.67,43.59,43.66,971815.0,37.3826,37.4083,37.3397,37.3997,971815.0
2015-06-15 15:30:00,43.66,43.81,43.65,43.75,2736322.0,37.3997,37.5282,37.3911,37.4768,2736322.0
2015-06-16 09:30:00,43.91,44.29,43.76,44.28,2402675.0,37.6138,37.9394,37.4854,37.9308,2402675.0
2015-06-16 10:00:00,44.27,44.59,44.24,44.47,2649472.0,37.9222,38.1963,37.8965,38.0936,2649472.0
2015-06-16 10:30:00,44.47,44.53,44.37,44.37,1513013.0,38.0936,38.1449,38.0079,38.0079,1513013.0
2015-06-16 11:00:00,44.36,44.62,44.36,44.55,1004713.0,37.9993,38.222,37.9993,38.1621,1004713.0
2015-06-16 11:30:00,44.55,44.65,44.47,44.48,767299.0,38.1621,38.2477,38.0936,38.1021,767299.0
2015-06-16 12:00:00,44.49,44.51,44.38,44.38,516604.0,38.1107,38.1278,38.0165,38.0165,516604.0
2015-06-16 12:30:00,44.38,44.55,44.38,44.52,528863.0,38.0165,38.1621,38.0165,38.1364,528863.0
2015-06-16 13:00:00,44.53,44.65,44.52,44.65,465568.0,38.1449,38.2477,38.1364,38.2477,465568.0
2015-06-16 13:30:00,44.64,44.8,44.64,44.71,1068623.0,38.2392,38.3762,38.2392,38.2991,1068623.0
2015-06-16 14:00:00,44.72,44.78,44.71,44.75,669426.0,38.3077,38.3591,38.2991,38.3334,669426.0
2015-06-16 14:30:00,44.75,44.83,44.75,44.82,727308.0,38.3334,38.4019,38.3334,38.3934,727308.0
2015-06-16 15:00:00,44.82,44.88,44.74,44.75,1207385.0,38.3934,38.4448,38.3248,38.3334,1207385.0
2015-06-16 15:30:00,44.76,44.79,44.61,44.67,2629745.0,38.342,38.3677,38.2135,38.2649,2629745.0
2015-06-17 09:30:00,44.86,44.91,44.62,44.67,1577003.0,38.4276,38.4705,38.222,38.2649,1577003.0
2015-06-17 10:00:00,44.68,44.74,44.65,44.68,953848.0,38.2734,38.3248,38.2477,38.2734,953848.0
2015-06-17 10:30:00,44.68,44.68,44.5,44.64,1292557.0,38.2734,38.2734,38.1192,38.2392,1292557.0
2015-06-17 11:00:00,44.64,44.65,44.49,44.52,1287164.0,38.2392,38.2477,38.1107,38.1364,1287164.0
2015-06-17 11:30:00,44.52,44.65,44.5,44.65,1054328.0,38.1364,38.2477,38.1192,38.2477,1054328.0
2015-06-17 12:00:00,44.65,44.66,44.56,44.62,760894.0,38.2477,38.2563,38.1706,38.222,760894.0
2015-06-17 12:30:00,44.62,44.62,44.47,44.55,638820.0,38.222,38.222,38.0936,38.1621,638820.0
2015-06-17 13:00:00,44.55,44.57,44.5,44.57,651955.0,38.1621,38.1792,38.1192,38.1792,651955.0
2015-06-17 13:30:00,44.57,44.63,44.52,44.55,931274.0,38.1792,38.2306,38.1364,38.1621,931274.0
2015-06-17 14:00:00,44.55,44.77,44.37,44.65,1642076.0,38.1621,38.3505,38.0079,38.2477,1642076.0
2015-06-17 14:30:00,44.65,45.2,44.64,45.09,2413177.0,38.2477,38.7189,38.2392,38.6247,2413177.0
2015-06-17 15:00:00,45.09,45.24,44.98,45.12,1640716.0,38.6247,38.7531,38.5304,38.6503,1640716.0
2015-06-17 15:30:00,45.12,45.24,44.87,44.92,4632050.0,38.6503,38.7531,38.4362,38.479,4632050.0
2015-06-18 09:30:00,41.93,42.03,41.08,41.28,10666096.0,35.9178,36.0034,35.1896,35.361,10666096.0
2015-06-18 10:00:00,41.29,41.46,40.97,41.07,6580979.0,35.3695,35.5151,35.0954,35.1811,6580979.0
2015-06-18 10:30:00,41.06,41.24,41.05,41.12,4567627.0,35.1725,35.3267,35.1639,35.2239,4567627.0
2015-06-18 11:00:00,41.11,41.24,41.07,41.2,2991324.0,35.2153,35.3267,35.1811,35.2924,2991324.0
2015-06-18 11:30:00,41.2,41.7,41.18,41.66,5812514.0,35.2924,35.7207,35.2753,35.6865,5812514.0
2015-06-18 12:00:00,41.65,41.95,41.64,41.9,3724718.0,35.6779,35.9349,35.6693,35.8921,3724718.0
2015-06-18 12:30:00,41.91,42.08,41.81,41.96,4720932.0,35.9006,36.0462,35.815,35.9435,4720932.0
2015-06-18 13:00:00,41.96,42.19,41.94,42.18,3645467.0,35.9435,36.1405,35.9263,36.1319,3645467.0
2015-06-18 13:30:00,42.19,42.65,42.16,42.59,5447321.0,36.1405,36.5345,36.1148,36.4831,5447321.0
2015-06-18 14:00:00,42.59,42.97,42.5,42.96,5206824.0,36.4831,36.8086,36.406,36.8001,5206824.0
2015-06-18 14:30:00,42.96,42.98,42.6,42.74,5064066.0,36.8001,36.8172,36.4917,36.6116,5064066.0
2015-06-18 15:00:00,42.74,42.78,42.41,42.68,7744300.0,36.6116,36.6459,36.3289,36.5602,7744300.0
2015-06-18 15:30:00,42.68,42.81,42.53,42.73,7050912.0,36.5602,36.6716,36.4317,36.603,7050912.0
2015-06-19 09:30:00,42.91,43.1,42.81,42.91,6021094.0,36.7572,36.92,36.6716,36.7572,6021094.0
2015-06-19 10:00:00,42.91,42.91,42.31,42.5,3839933.0,36.7572,36.7572,36.2433,36.406,3839933.0
2015-06-19 10:30:00,42.5,42.5,42.19,42.39,2114978.0,36.406,36.406,36.1405,36.3118,2114978.0
2015-06-19 11:00:00,42.39,42.4,42.16,42.28,2292552.0,36.3118,36.3204,36.1148,36.2176,2292552.0
2015-06-19 11:30:00,42.28,42.36,42.14,42.21,1616849.0,36.2176,36.2861,36.0976,36.1576,1616849.0
2015-06-19 12:00:00,42.21,42.26,42.15,42.23,1209491.0,36.1576,36.2004,36.1062,36.1747,1209491.0
2015-06-19 12:30:00,42.23,42.23,42.14,42.18,1366495.0,36.1747,36.1747,36.0976,36.1319,1366495.0
2015-06-19 13:00:00,42.18,42.22,42.01,42.06,1616285.0,36.1319,36.1662,35.9863,36.0291,1616285.0
2015-06-19 13:30:00,42.07,42.14,42.05,42.08,986724.0,36.0377,36.0976,36.0205,36.0462,986724.0
2015-06-19 14:00:00,42.09,42.09,41.74,41.93,2777716.0,36.0548,36.0548,35.755,35.9178,2777716.0
2015-06-19 14:30:00,41.92,41.93,41.69,41.77,1645926.0,35.9092,35.9178,35.7122,35.7807,1645926.0
2015-06-19 15:00:00,41.77,41.78,41.66,41.66,2215232.0,35.7807,35.7893,35.6865,35.6865,2215232.0
2015-06-19 15:30:00,41.66,41.78,41.56,41.58,5939442.0,35.6865,35.7893,35.6008,35.6179,5939442.0
2015-06-22 09:30:00,41.8,41.95,41.65,41.89,1856769.0,35.8064,35.9349,35.6779,35.8835,1856769.0
2015-06-22 10:00:00,41.88,41.94,41.82,41.85,1104054.0,35.8749,35.9263,35.8235,35.8492,1104054.0
2015-06-22 10:30:00,41.86,41.95,41.84,41.88,1220184.0,35.8578,35.9349,35.8407,35.8749,1220184.0
2015-06-22 11:00:00,41.88,41.96,41.85,41.9,1288496.0,35.8749,35.9435,35.8492,35.8921,1288496.0
2015-06-22 11:30:00,41.9,41.95,41.71,41.72,1188202.0,35.8921,35.9349,35.7293,35.7379,1188202.0
2015-06-22 12:00:00,41.72,41.74,41.51,41.52,1332166.0,35.7379,35.755,35.558,35.5665,1332166.0
2015-06-22 12:30:00,41.53,41.64,41.52,41.56,899732.0,35.5751,35.6693,35.5665,35.6008,899732.0
2015-06-22 13:00:00,41.57,41.64,41.52,41.59,1731363.0,35.6094,35.6693,35.5665,35.6265,1731363.0
2015-06-22 13:30:00,41.59,41.61,41.51,41.59,973620.0,35.6265,35.6436,35.558,35.6265,973620.0
2015-06-22 14:00:00,41.6,41.62,41.56,41.58,1217349.0,35.6351,35.6522,35.6008,35.6179,1217349.0
2015-06-22 14:30:00,41.58,41.67,41.53,41.64,1440831.0,35.6179,35.695,35.5751,35.6693,1440831.0
2015-06-22 15:00:00,41.63,41.68,41.55,41.57,1694407.0,35.6608,35.7036,35.5922,35.6094,1694407.0
2015-06-22 15:30:00,41.57,41.6,41.45,41.51,3321154.0,35.6094,35.6351,35.5066,35.558,3321154.0
2015-06-23 09:30:00,41.94,42.06,41.59,41.76,2182865.0,35.9263,36.0291,35.6265,35.7721,2182865.0
2015-06-23 10:00:00,41.76,41.78,41.63,41.68,1191685.0,35.7721,35.7893,35.6608,35.7036,1191685.0
2015-06-23 10:30:00,41.67,41.7,41.49,41.53,1179774.0,35.695,35.7207,35.5408,35.5751,1179774.0
2015-06-23 11:00:00,41.53,41.71,41.48,41.64,1614014.0,35.5751,35.7293,35.5323,35.6693,1614014.0
2015-06-23 11:30:00,41.64,41.7,41.59,41.59,1041611.0,35.6693,35.7207,35.6265,35.6265,1041611.0
2015-06-23 12:00:00,41.59,41.6,41.51,41.58,878667.0,35.6265,35.6351,35.558,35.6179,878667.0
2015-06-23 12:30:00,41.59,41.66,41.56,41.62,642838.0,35.6265,35.6865,35.6008,35.6522,642838.0
2015-06-23 13:00:00,41.62,41.72,41.6,41.69,608809.0,35.6522,35.7379,35.6351,35.7122,608809.0
2015-06-23 13:30:00,41.69,41.74,41.66,41.71,712791.0,35.7122,35.755,35.6865,35.7293,712791.0
2015-06-23 14:00:00,41.71,41.72,41.67,41.7,565876.0,35.7293,35.7379,35.695,35.7207,565876.0
2015-06-23 14:30:00,41.7,41.75,41.66,41.73,686695.0,35.7207,35.7636,35.6865,35.7464,686695.0
2015-06-23 15:00:00,41.73,41.74,41.64,41.72,928210.0,35.7464,35.755,35.6693,35.7379,928210.0
2015-06-23 15:30:00,41.71,41.78,41.68,41.71,2478313.0,35.7293,35.7893,35.7036,35.7293,2478313.0
2015-06-24 09:30:00,41.54,41.69,41.52,41.65,1777413.0,35.5837,35.7122,35.5665,35.6779,1777413.0
2015-06-24 10:00:00,41.65,41.77,41.57,41.75,1269106.0,35.6779,35.7807,35.6094,35.7636,1269106.0
2015-06-24 10:30:00,41.75,41.75,41.6,41.63,1642042.0,35.7636,35.7636,35.6351,35.6608,1642042.0
2015-06-24 11:00:00,41.63,41.66,41.53,41.56,1125577.0,35.6608,35.6865,35.5751,35.6008,1125577.0
2015-06-24 11:30:00,41.57,41.59,41.52,41.56,956908.0,35.6094,35.6265,35.5665,35.6008,956908.0
2015-06-24 12:00:00,41.55,41.56,41.49,41.5,860533.0,35.5922,35.6008,35.5408,35.5494,860533.0
2015-06-24 12:30:00,41.5,41.53,41.45,41.47,581837.0,35.5494,35.5751,35.5066,35.5237,581837.0
2015-06-24 13:00:00,41.47,41.55,41.39,41.4,767694.0,35.5237,35.5922,35.4552,35.4638,767694.0
2015-06-24 13:30:00,41.39,41.4,41.23,41.38,1094378.0,35.4552,35.4638,35.3181,35.4466,1094378.0
2015-06-24 14:00:00,41.38,41.38,41.25,41.33,542964.0,35.4466,35.4466,35.3353,35.4038,542964.0
2015-06-24 14:30:00,41.33,41.36,41.26,41.3,775947.0,35.4038,35.4295,35.3438,35.3781,775947.0
2015-06-24 15:00:00,41.3,41.41,41.3,41.38,1012355.0,35.3781,35.4723,35.3781,35.4466,1012355.0
2015-06-24 15:30:00,41.38,41.39,41.2,41.2,3037297.0,35.4466,35.4552,35.2924,35.2924,3037297.0
2015-06-25 09:30:00,41.24,41.47,41.2,41.33,1157939.0,35.3267,35.5237,35.2924,35.4038,1157939.0
2015-06-25 10:00:00,41.34,41.36,41.24,41.31,809659.0,35.4124,35.4295,35.3267,35.3867,809659.0
2015-06-25 10:30:00,41.32,41.33,41.2,41.31,717457.0,35.3952,35.4038,35.2924,35.3867,717457.0
2015-06-25 11:00:00,41.31,41.38,41.3,41.3,597964.0,35.3867,35.4466,35.3781,35.3781,597964.0
2015-06-25 11:30:00,41.31,41.32,41.23,41.25,556612.0,35.3867,35.3952,35.3181,35.3353,556612.0
2015-06-25 12:00:00,41.25,41.25,41.17,41.18,555758.0,35.3353,35.3353,35.2667,35.2753,555758.0
2015-06-25 12:30:00,41.18,41.27,41.17,41.27,530607.0,35.2753,35.3524,35.2667,35.3524,530607.0
2015-06-25 13:00:00,41.27,41.27,41.21,41.22,557399.0,35.3524,35.3524,35.301,35.3096,557399.0
2015-06-25 13:30:00,41.23,41.26,41.2,41.23,517134.0,35.3181,35.3438,35.2924,35.3181,517134.0
2015-06-25 14:00:00,41.24,41.24,41.1,41.12,642873.0,35.3267,35.3267,35.2068,35.2239,642873.0
2015-06-25 14:30:00,41.13,41.26,41.11,41.26,702836.0,35.2325,35.3438,35.2153,35.3438,702836.0
2015-06-25 15:00:00,41.26,41.28,41.17,41.19,1160928.0,35.3438,35.361,35.2667,35.2839,1160928.0
2015-06-25 15:30:00,41.18,41.21,41.05,41.07,2973559.0,35.2753,35.301,35.1639,35.1811,2973559.0
2015-06-26 09:30:00,41.1,41.31,41.0,41.26,1438361.0,35.2068,35.3867,35.1211,35.3438,1438361.0
2015-06-26 10:00:00,41.26,41.31,41.15,41.24,1653906.0,35.3438,35.3867,35.2496,35.3267,1653906.0
2015-06-26 10:30:00,41.25,41.37,41.22,41.24,1340513.0,35.3353,35.4381,35.3096,35.3267,1340513.0
2015-06-26 11:00:00,41.23,41.29,41.14,41.19,1951793.0,35.3181,35.3695,35.241,35.2839,1951793.0
2015-06-26 11:30:00,41.2,41.33,41.17,41.2,1132816.0,35.2924,35.4038,35.2667,35.2924,1132816.0
2015-06-26 12:00:00,41.21,41.25,41.18,41.22,973068.0,35.301,35.3353,35.2753,35.3096,973068.0
2015-06-26 12:30:00,41.21,41.23,41.15,41.16,1019570.0,35.301,35.3181,35.2496,35.2582,1019570.0
2015-06-26 13:00:00,41.16,41.21,41.07,41.15,710570.0,35.2582,35.301,35.1811,35.2496,710570.0
2015-06-26 13:30:00,41.15,41.2,41.1,41.14,792043.0,35.2496,35.2924,35.2068,35.241,792043.0
2015-06-26 14:00:00,41.14,41.16,41.0,41.02,730177.0,35.241,35.2582,35.1211,35.1382,730177.0
2015-06-26 14:30:00,41.01,41.07,40.97,41.04,1101107.0,35.1297,35.1811,35.0954,35.1554,1101107.0
2015-06-26 15:00:00,41.04,41.2,41.03,41.15,1664778.0,35.1554,35.2924,35.1468,35.2496,1664778.0
2015-06-26 15:30:00,41.15,41.18,40.99,41.01,4158171.0,35.2496,35.2753,35.1125,35.1297,4158171.0
2015-06-29 09:30:00,40.63,40.9,40.53,40.82,1963203.0,34.8042,35.0354,34.7185,34.9669,1963203.0
2015-06-29 10:00:00,40.82,40.89,40.68,40.68,837014.0,34.9669,35.0269,34.847,34.847,837014.0
2015-06-29 10:30:00,40.67,40.8,40.62,40.66,1004949.0,34.8384,34.9498,34.7956,34.8299,1004949.0
2015-06-29 11:00:00,40.66,40.69,40.51,40.52,1187571.0,34.8299,34.8556,34.7014,34.7099,1187571.0
2015-06-29 11:30:00,40.53,40.56,40.47,40.52,920206.0,34.7185,34.7442,34.6671,34.7099,920206.0
2015-06-29 12:00:00,40.51,40.54,40.45,40.52,1036262.0,34.7014,34.7271,34.65,34.7099,1036262.0
2015-06-29 12:30:00,40.51,40.59,40.48,40.58,758437.0,34.7014,34.7699,34.6757,34.7613,758437.0
2015-06-29 13:00:00,40.57,40.58,40.48,40.52,666503.0,34.7528,34.7613,34.6757,34.7099,666503.0
2015-06-29 13:30:00,40.52,40.61,40.51,40.53,947733.0,34.7099,34.787,34.7014,34.7185,947733.0
2015-06-29 14:00:00,40.53,40.57,40.49,40.51,1025815.0,34.7185,34.7528,34.6842,34.7014,1025815.0
2015-06-29 14:30:00,40.51,40.61,40.47,40.55,971134.0,34.7014,34.787,34.6671,34.7356,971134.0
2015-06-29 15:00:00,40.55,40.58,40.45,40.5,1537292.0,34.7356,34.7613,34.65,34.6928,1537292.0
2015-06-29 15:30:00,40.5,40.55,40.38,40.41,3488237.0,34.6928,34.7356,34.59,34.6157,3488237.0
2015-06-30 09:30:00,40.6,40.75,40.2,40.23,1710463.0,34.7785,34.907,34.4358,34.4615,1710463.0
2015-06-30 10:00:00,40.22,40.3,40.12,40.17,1589847.0,34.4529,34.5215,34.3673,34.4101,1589847.0
2015-06-30 10:30:00,40.17,40.3,40.17,40.25,917397.0,34.4101,34.5215,34.4101,34.4786,917397.0
2015-06-30 11:00:00,40.25,40.39,40.23,40.31,762739.0,34.4786,34.5986,34.4615,34.53,762739.0
2015-06-30 11:30:00,40.3,40.33,40.25,40.27,929690.0,34.5215,34.5472,34.4786,34.4958,929690.0
2015-06-30 12:00:00,40.27,40.28,40.11,40.16,930600.0,34.4958,34.5043,34.3587,34.4016,930600.0
2015-06-30 12:30:00,40.16,40.25,40.13,40.25,422163.0,34.4016,34.4786,34.3759,34.4786,422163.0
2015-06-30 13:00:00,40.24,40.29,40.18,40.29,549486.0,34.4701,34.5129,34.4187,34.5129,549486.0
2015-06-30 13:30:00,40.28,40.49,40.26,40.41,692345.0,34.5043,34.6842,34.4872,34.6157,692345.0
2015-06-30 14:00:00,40.42,40.59,40.37,40.49,688609.0,34.6243,34.7699,34.5814,34.6842,688609.0
2015-06-30 14:30:00,40.48,40.54,40.33,40.33,1386978.0,34.6757,34.7271,34.5472,34.5472,1386978.0
2015-06-30 15:00:00,40.34,40.41,40.28,40.31,1119001.0,34.5557,34.6157,34.5043,34.53,1119001.0
2015-06-30 15:30:00,40.3,40.44,40.28,40.3,2009151.0,34.5215,34.6414,34.5043,34.5215,2009151.0
2015-07-01 09:30:00,40.61,40.7,40.43,40.55,1777279.0,34.787,34.8641,34.6328,34.7356,1777279.0
2015-07-01 10:00:00,40.54,40.55,40.3,40.32,1235708.0,34.7271,34.7356,34.5215,34.5386,1235708.0
2015-07-01 10:30:00,40.32,40.34,40.13,40.23,966021.0,34.5386,34.5557,34.3759,34.4615,966021.0
2015-07-01 11:00:00,40.23,40.25,40.17,40.23,732682.0,34.4615,34.4786,34.4101,34.4615,732682.0
2015-07-01 11:30:00,40.22,40.25,40.15,40.21,636318.0,34.4529,34.4786,34.393,34.4444,636318.0
2015-07-01 12:00:00,40.21,40.26,40.18,40.18,702454.0,34.4444,34.4872,34.4187,34.4187,702454.0
2015-07-01 12:30:00,40.19,40.19,39.93,40.02,1268571.0,34.4272,34.4272,34.2045,34.2816,1268571.0
2015-07-01 13:00:00,40.02,40.12,39.98,40.05,607261.0,34.2816,34.3673,34.2474,34.3073,607261.0
2015-07-01 13:30:00,40.05,40.15,40.05,40.05,669658.0,34.3073,34.393,34.3073,34.3073,669658.0
2015-07-01 14:00:00,40.06,40.1,39.99,40.08,635019.0,34.3159,34.3502,34.2559,34.333,635019.0
2015-07-01 14:30:00,40.08,40.13,40.06,40.1,710507.0,34.333,34.3759,34.3159,34.3502,710507.0
2015-07-01 15:00:00,40.1,40.2,40.09,40.2,811731.0,34.3502,34.4358,34.3416,34.4358,811731.0
2015-07-01 15:30:00,40.2,40.26,40.15,40.26,1548713.0,34.4358,34.4872,34.393,34.4872,1548713.0
2015-07-02 09:30:00,40.38,40.43,40.15,40.19,1786993.0,34.59,34.6328,34.393,34.4272,1786993.0
2015-07-02 10:00:00,40.2,40.32,40.17,40.23,1103059.0,34.4358,34.5386,34.4101,34.4615,1103059.0
2015-07-02 10:30:00,40.23,40.32,40.19,40.29,694252.0,34.4615,34.5386,34.4272,34.5129,694252.0
2015-07-02 11:00:00,40.29,40.29,40.22,40.22,718268.0,34.5129,34.5129,34.4529,34.4529,718268.0
2015-07-02 11:30:00,40.22,40.31,40.2,40.27,641252.0,34.4529,34.53,34.4358,34.4958,641252.0
2015-07-02 12:00:00,40.27,40.31,40.22,40.23,398945.0,34.4958,34.53,34.4529,34.4615,398945.0
2015-07-02 12:30:00,40.23,40.25,40.19,40.24,336447.0,34.4615,34.4786,34.4272,34.4701,336447.0
2015-07-02 13:00:00,40.24,40.24,40.16,40.2,327880.0,34.4701,34.4701,34.4016,34.4358,327880.0
2015-07-02 13:30:00,40.2,40.26,40.19,40.22,411738.0,34.4358,34.4872,34.4272,34.4529,411738.0
2015-07-02 14:00:00,40.22,40.24,40.19,40.21,336230.0,34.4529,34.4701,34.4272,34.4444,336230.0
2015-07-02 14:30:00,40.22,40.35,40.21,40.31,631056.0,34.4529,34.5643,34.4444,34.53,631056.0
2015-07-02 15:00:00,40.3,40.39,40.27,40.37,575004.0,34.5215,34.5986,34.4958,34.5814,575004.0
2015-07-02 15:30:00,40.38,40.39,40.31,40.35,1781728.0,34.59,34.5986,34.53,34.5643,1781728.0
2015-07-06 09:30:00,39.93,40.0,39.77,39.84,1520432.0,34.3323,34.3925,34.1947,34.2549,1520432.0
2015-07-06 10:00:00,39.84,40.16,39.84,40.09,768226.0,34.2549,34.5301,34.2549,34.4699,768226.0
2015-07-06 10:30:00,40.09,40.27,40.08,40.2,738932.0,34.4699,34.6247,34.4613,34.5645,738932.0
2015-07-06 11:00:00,40.19,40.27,40.01,40.26,996314.0,34.5559,34.6247,34.4011,34.6161,996314.0
2015-07-06 11:30:00,40.26,40.29,40.22,40.27,605876.0,34.6161,34.6419,34.5817,34.6247,605876.0
2015-07-06 12:00:00,40.27,40.27,40.23,40.25,581329.0,34.6247,34.6247,34.5903,34.6075,581329.0
2015-07-06 12:30:00,40.25,40.27,40.23,40.25,526488.0,34.6075,34.6247,34.5903,34.6075,526488.0
2015-07-06 13:00:00,40.26,40.27,40.16,40.22,618695.0,34.6161,34.6247,34.5301,34.5817,618695.0
2015-07-06 13:30:00,40.23,40.23,40.12,40.13,793793.0,34.5903,34.5903,34.4957,34.5043,793793.0
2015-07-06 14:00:00,40.12,40.13,39.98,39.99,720433.0,34.4957,34.5043,34.3753,34.3839,720433.0
2015-07-06 14:30:00,39.99,40.05,39.96,39.97,564578.0,34.3839,34.4355,34.3581,34.3667,564578.0
2015-07-06 15:00:00,39.97,40.1,39.96,40.07,807760.0,34.3667,34.4785,34.3581,34.4527,807760.0
2015-07-06 15:30:00,40.07,40.16,40.04,40.14,1272871.0,34.4527,34.5301,34.4269,34.5129,1272871.0
2015-07-07 09:30:00,40.04,40.11,39.84,40.01,2020579.0,34.4269,34.4871,34.2549,34.4011,2020579.0
2015-07-07 10:00:00,40.0,40.05,39.93,39.97,1288299.0,34.3925,34.4355,34.3323,34.3667,1288299.0
2015-07-07 10:30:00,39.97,40.04,39.89,39.97,1277033.0,34.3667,34.4269,34.2979,34.3667,1277033.0
2015-07-07 11:00:00,39.98,40.04,39.88,39.91,882746.0,34.3753,34.4269,34.2893,34.3151,882746.0
2015-07-07 11:30:00,39.9,40.1,39.86,40.04,1119989.0,34.3065,34.4785,34.2721,34.4269,1119989.0
2015-07-07 12:00:00,40.05,40.06,39.91,39.91,556043.0,34.4355,34.4441,34.3151,34.3151,556043.0
2015-07-07 12:30:00,39.91,40.14,39.9,40.09,779937.0,34.3151,34.5129,34.3065,34.4699,779937.0
2015-07-07 13:00:00,40.09,40.2,40.01,40.07,1067463.0,34.4699,34.5645,34.4011,34.4527,1067463.0
2015-07-07 13:30:00,40.07,40.08,39.98,39.98,531635.0,34.4527,34.4613,34.3753,34.3753,531635.0
2015-07-07 14:00:00,39.99,40.03,39.88,39.91,688249.0,34.3839,34.4183,34.2893,34.3151,688249.0
2015-07-07 14:30:00,39.91,40.2,39.89,40.15,1136313.0,34.3151,34.5645,34.2979,34.5215,1136313.0
2015-07-07 15:00:00,40.15,40.25,40.06,40.19,1129846.0,34.5215,34.6075,34.4441,34.5559,1129846.0
2015-07-07 15:30:00,40.19,40.27,40.1,40.18,1884402.0,34.5559,34.6247,34.4785,34.5473,1884402.0
2015-07-08 09:30:00,39.9,40.21,39.86,40.08,1475509.0,34.3065,34.5731,34.2721,34.4613,1475509.0
2015-07-08 10:00:00,40.07,40.19,40.02,40.13,879510.0,34.4527,34.5559,34.4097,34.5043,879510.0
2015-07-08 10:30:00,40.12,40.24,40.07,40.18,1345344.0,34.4957,34.5989,34.4527,34.5473,1345344.0
2015-07-08 11:00:00,40.17,40.18,40.04,40.1,1212389.0,34.5387,34.5473,34.4269,34.4785,1212389.0
2015-07-08 11:30:00,40.1,40.15,39.97,40.02,521157.0,34.4785,34.5215,34.3667,34.4097,521157.0
2015-07-08 12:00:00,40.01,40.14,39.99,40.1,299001.0,34.4011,34.5129,34.3839,34.4785,299001.0
2015-07-08 12:30:00,40.09,40.1,39.98,40.07,628249.0,34.4699,34.4785,34.3753,34.4527,628249.0
2015-07-08 13:00:00,40.07,40.08,39.95,40.03,539923.0,34.4527,34.4613,34.3495,34.4183,539923.0
2015-07-08 13:30:00,40.04,40.08,39.99,40.05,516689.0,34.4269,34.4613,34.3839,34.4355,516689.0
2015-07-08 14:00:00,40.05,40.11,39.99,40.04,1098956.0,34.4355,34.4871,34.3839,34.4269,1098956.0
2015-07-08 14:30:00,40.03,40.03,39.89,39.93,1025705.0,34.4183,34.4183,34.2979,34.3323,1025705.0
2015-07-08 15:00:00,39.94,40.04,39.82,39.86,1198161.0,34.3409,34.4269,34.2377,34.2721,1198161.0
2015-07-08 15:30:00,39.85,39.97,39.7,39.78,2460048.0,34.2635,34.3667,34.1346,34.2033,2460048.0
2015-07-09 09:30:00,40.24,40.45,40.15,40.38,1271051.0,34.5989,34.7794,34.5215,34.7192,1271051.0
2015-07-09 10:00:00,40.38,40.48,40.3,40.31,1212269.0,34.7192,34.8052,34.6504,34.659,1212269.0
2015-07-09 10:30:00,40.32,40.4,40.2,40.29,1280505.0,34.6676,34.7364,34.5645,34.6419,1280505.0
2015-07-09 11:00:00,40.29,40.33,40.23,40.26,639410.0,34.6419,34.6762,34.5903,34.6161,639410.0
2015-07-09 11:30:00,40.26,40.36,40.25,40.26,508917.0,34.6161,34.702,34.6075,34.6161,508917.0
2015-07-09 12:00:00,40.26,40.33,40.25,40.3,620238.0,34.6161,34.6762,34.6075,34.6504,620238.0
2015-07-09 12:30:00,40.3,40.38,40.28,40.34,513919.0,34.6504,34.7192,34.6333,34.6848,513919.0
2015-07-09 13:00:00,40.34,40.36,40.26,40.27,654120.0,34.6848,34.702,34.6161,34.6247,654120.0
2015-07-09 13:30:00,40.28,40.36,40.27,40.34,586782.0,34.6333,34.702,34.6247,34.6848,586782.0
2015-07-09 14:00:00,40.34,40.38,40.2,40.23,709872.0,34.6848,34.7192,34.5645,34.5903,709872.0
2015-07-09 14:30:00,40.23,40.36,40.22,40.33,890246.0,34.5903,34.702,34.5817,34.6762,890246.0
2015-07-09 15:00:00,40.34,40.39,40.3,40.3,1013002.0,34.6848,34.7278,34.6504,34.6504,1013002.0
2015-07-09 15:30:00,40.3,40.35,40.19,40.19,1806794.0,34.6504,34.6934,34.5559,34.5559,1806794.0
2015-07-10 09:30:00,40.56,40.65,40.38,40.38,1355636.0,34.874,34.9514,34.7192,34.7192,1355636.0
2015-07-10 10:00:00,40.38,40.56,40.38,40.42,557990.0,34.7192,34.874,34.7192,34.7536,557990.0
2015-07-10 10:30:00,40.41,40.42,40.21,40.33,963803.0,34.745,34.7536,34.5731,34.6762,963803.0
2015-07-10 11:00:00,40.32,40.43,40.31,40.35,436900.0,34.6676,34.7622,34.659,34.6934,436900.0
2015-07-10 11:30:00,40.36,40.47,40.29,40.45,566361.0,34.702,34.7966,34.6419,34.7794,566361.0
2015-07-10 12:00:00,40.45,40.5,40.44,40.47,343215.0,34.7794,34.8224,34.7708,34.7966,343215.0
2015-07-10 12:30:00,40.46,40.52,40.41,40.51,518062.0,34.788,34.8396,34.745,34.831,518062.0
2015-07-10 13:00:00,40.52,40.52,40.4,40.4,570536.0,34.8396,34.8396,34.7364,34.7364,570536.0
2015-07-10 13:30:00,40.4,40.43,40.35,40.42,473849.0,34.7364,34.7622,34.6934,34.7536,473849.0
2015-07-10 14:00:00,40.42,40.51,40.4,40.49,518560.0,34.7536,34.831,34.7364,34.8138,518560.0
2015-07-10 14:30:00,40.49,40.52,40.44,40.46,868329.0,34.8138,34.8396,34.7708,34.788,868329.0
2015-07-10 15:00:00,40.46,40.5,40.39,40.45,573263.0,34.788,34.8224,34.7278,34.7794,573263.0
2015-07-10 15:30:00,40.44,40.45,40.34,40.34,1483002.0,34.7708,34.7794,34.6848,34.6848,1483002.0
2015-07-13 09:30:00,40.52,40.62,40.4,40.58,988265.0,34.8396,34.9256,34.7364,34.8912,988265.0
2015-07-13 10:00:00,40.59,40.6,40.38,40.4,758989.0,34.8998,34.9084,34.7192,34.7364,758989.0
2015-07-13 10:30:00,40.41,40.5,40.38,40.48,601024.0,34.745,34.8224,34.7192,34.8052,601024.0
2015-07-13 11:00:00,40.48,40.56,40.46,40.55,614701.0,34.8052,34.874,34.788,34.8654,614701.0
2015-07-13 11:30:00,40.55,40.59,40.53,40.57,400520.0,34.8654,34.8998,34.8482,34.8826,400520.0
2015-07-13 12:00:00,40.57,40.62,40.54,40.62,363587.0,34.8826,34.9256,34.8568,34.9256,363587.0
2015-07-13 12:30:00,40.61,40.68,40.57,40.68,722489.0,34.917,34.9772,34.8826,34.9772,722489.0
2015-07-13 13:00:00,40.68,40.72,40.66,40.68,653465.0,34.9772,35.0116,34.96,34.9772,653465.0
2015-07-13 13:30:00,40.68,40.74,40.67,40.68,644219.0,34.9772,35.0288,34.9686,34.9772,644219.0
2015-07-13 14:00:00,40.68,40.73,40.63,40.69,705283.0,34.9772,35.0202,34.9342,34.9858,705283.0
2015-07-13 14:30:00,40.69,40.78,40.65,40.75,734886.0,34.9858,35.0632,34.9514,35.0374,734886.0
2015-07-13 15:00:00,40.76,40.86,40.73,40.82,907685.0,35.046,35.1319,35.0202,35.0976,907685.0
2015-07-13 15:30:00,40.82,40.85,40.77,40.78,1390630.0,35.0976,35.1233,35.0546,35.0632,1390630.0
2015-07-14 09:30:00,40.81,40.81,40.58,40.7,1096936.0,35.089,35.089,34.8912,34.9944,1096936.0
2015-07-14 10:00:00,40.7,40.76,40.65,40.66,921809.0,34.9944,35.046,34.9514,34.96,921809.0
2015-07-14 10:30:00,40.67,40.71,40.62,40.66,683732.0,34.9686,35.003,34.9256,34.96,683732.0
2015-07-14 11:00:00,40.65,40.69,40.63,40.67,653099.0,34.9514,34.9858,34.9342,34.9686,653099.0
2015-07-14 11:30:00,40.67,40.73,40.66,40.71,574412.0,34.9686,35.0202,34.96,35.003,574412.0
2015-07-14 12:00:00,40.72,40.76,40.69,40.75,395264.0,35.0116,35.046,34.9858,35.0374,395264.0
2015-07-14 12:30:00,40.76,40.77,40.7,40.75,355851.0,35.046,35.0546,34.9944,35.0374,355851.0
2015-07-14 13:00:00,40.74,40.75,40.69,40.72,418779.0,35.0288,35.0374,34.9858,35.0116,418779.0
2015-07-14 13:30:00,40.72,40.74,40.7,40.71,271701.0,35.0116,35.0288,34.9944,35.003,271701.0
2015-07-14 14:00:00,40.72,40.78,40.69,40.77,388356.0,35.0116,35.0632,34.9858,35.0546,388356.0
2015-07-14 14:30:00,40.77,40.8,40.74,40.78,474916.0,35.0546,35.0804,35.0288,35.0632,474916.0
2015-07-14 15:00:00,40.78,40.85,40.77,40.84,705110.0,35.0632,35.1233,35.0546,35.1147,705110.0
2015-07-14 15:30:00,40.84,40.9,40.75,40.75,1259300.0,35.1147,35.1663,35.0374,35.0374,1259300.0
2015-07-15 09:30:00,40.63,40.89,40.63,40.79,918825.0,34.9342,35.1577,34.9342,35.0718,918825.0
2015-07-15 10:00:00,40.79,40.83,40.74,40.75,442022.0,35.0718,35.1061,35.0288,35.0374,442022.0
2015-07-15 10:30:00,40.74,40.81,40.73,40.78,473277.0,35.0288,35.089,35.0202,35.0632,473277.0
2015-07-15 11:00:00,40.78,40.82,40.74,40.76,334293.0,35.0632,35.0976,35.0288,35.046,334293.0
2015-07-15 11:30:00,40.77,40.81,40.73,40.79,322822.0,35.0546,35.089,35.0202,35.0718,322822.0
2015-07-15 12:00:00,40.79,40.81,40.75,40.77,264720.0,35.0718,35.089,35.0374,35.0546,264720.0
2015-07-15 12:30:00,40.77,40.88,40.74,40.86,516603.0,35.0546,35.1491,35.0288,35.1319,516603.0
2015-07-15 13:00:00,40.87,40.88,40.82,40.84,379344.0,35.1405,35.1491,35.0976,35.1147,379344.0
2015-07-15 13:30:00,40.84,40.88,40.81,40.86,259574.0,35.1147,35.1491,35.089,35.1319,259574.0
2015-07-15 14:00:00,40.87,40.92,40.84,40.88,530640.0,35.1405,35.1835,35.1147,35.1491,530640.0
2015-07-15 14:30:00,40.87,40.89,40.74,40.77,679267.0,35.1405,35.1577,35.0288,35.0546,679267.0
2015-07-15 15:00:00,40.77,40.79,40.7,40.76,676399.0,35.0546,35.0718,34.9944,35.046,676399.0
2015-07-15 15:30:00,40.76,40.81,40.73,40.8,1300624.0,35.046,35.089,35.0202,35.0804,1300624.0
2015-07-16 09:30:00,41.02,41.02,40.89,40.98,1064970.0,35.2695,35.2695,35.1577,35.2351,1064970.0
2015-07-16 10:00:00,40.98,40.99,40.95,40.96,655131.0,35.2351,35.2437,35.2093,35.2179,655131.0
2015-07-16 10:30:00,40.96,40.97,40.9,40.92,734579.0,35.2179,35.2265,35.1663,35.1835,734579.0
2015-07-16 11:00:00,40.93,40.93,40.79,40.8,1758748.0,35.1921,35.1921,35.0718,35.0804,1758748.0
2015-07-16 11:30:00,40.8,40.8,40.73,40.75,1229577.0,35.0804,35.0804,35.0202,35.0374,1229577.0
2015-07-16 12:00:00,40.74,40.75,40.64,40.65,687825.0,35.0288,35.0374,34.9428,34.9514,687825.0
2015-07-16 12:30:00,40.65,40.71,40.55,40.59,860900.0,34.9514,35.003,34.8654,34.8998,860900.0
2015-07-16 13:00:00,40.59,40.66,40.58,40.66,878655.0,34.8998,34.96,34.8912,34.96,878655.0
2015-07-16 13:30:00,40.66,40.7,40.65,40.68,476760.0,34.96,34.9944,34.9514,34.9772,476760.0
2015-07-16 14:00:00,40.67,40.76,40.67,40.7,1033849.0,34.9686,35.046,34.9686,34.9944,1033849.0
2015-07-16 14:30:00,40.7,40.77,40.68,40.74,792368.0,34.9944,35.0546,34.9772,35.0288,792368.0
2015-07-16 15:00:00,40.74,40.92,40.73,40.91,1301255.0,35.0288,35.1835,35.0202,35.1749,1301255.0
2015-07-16 15:30:00,40.91,40.99,40.88,40.96,2053483.0,35.1749,35.2437,35.1491,35.2179,2053483.0
2015-07-17 09:30:00,40.74,40.86,40.74,40.81,2245262.0,35.0288,35.1319,35.0288,35.089,2245262.0
2015-07-17 10:00:00,40.8,40.85,40.74,40.75,1008769.0,35.0804,35.1233,35.0288,35.0374,1008769.0
2015-07-17 10:30:00,40.75,40.76,40.55,40.56,1505494.0,35.0374,35.046,34.8654,34.874,1505494.0
2015-07-17 11:00:00,40.55,40.63,40.47,40.48,873792.0,34.8654,34.9342,34.7966,34.8052,873792.0
2015-07-17 11:30:00,40.48,40.49,40.36,40.4,1126000.0,34.8052,34.8138,34.702,34.7364,1126000.0
2015-07-17 12:00:00,40.4,40.45,40.37,40.45,396474.0,34.7364,34.7794,34.7106,34.7794,396474.0
2015-07-17 12:30:00,40.45,40.46,40.38,40.39,442246.0,34.7794,34.788,34.7192,34.7278,442246.0
2015-07-17 13:00:00,40.39,40.41,40.28,40.28,579000.0,34.7278,34.745,34.6333,34.6333,579000.0
2015-07-17 13:30:00,40.28,40.29,40.23,40.23,524541.0,34.6333,34.6419,34.5903,34.5903,524541.0
2015-07-17 14:00:00,40.23,40.37,40.16,40.34,1011488.0,34.5903,34.7106,34.5301,34.6848,1011488.0
2015-07-17 14:30:00,40.34,40.42,40.32,40.4,666941.0,34.6848,34.7536,34.6676,34.7364,666941.0
2015-07-17 15:00:00,40.41,40.42,40.36,40.41,644948.0,34.745,34.7536,34.702,34.745,644948.0
2015-07-17 15:30:00,40.41,40.47,40.37,40.4,1713467.0,34.745,34.7966,34.7106,34.7364,1713467.0
2015-07-20 09:30:00,40.36,40.39,40.16,40.19,1734065.0,34.702,34.7278,34.5301,34.5559,1734065.0
2015-07-20 10:00:00,40.19,40.22,40.01,40.07,1411843.0,34.5559,34.5817,34.4011,34.4527,1411843.0
2015-07-20 10:30:00,40.07,40.13,40.01,40.02,996052.0,34.4527,34.5043,34.4011,34.4097,996052.0
2015-07-20 11:00:00,40.02,40.06,39.97,40.02,1032101.0,34.4097,34.4441,34.3667,34.4097,1032101.0
2015-07-20 11:30:00,40.02,40.11,40.01,40.11,661177.0,34.4097,34.4871,34.4011,34.4871,661177.0
2015-07-20 12:00:00,40.1,40.12,40.04,40.05,776730.0,34.4785,34.4957,34.4269,34.4355,776730.0
2015-07-20 12:30:00,40.05,40.08,40.0,40.02,928675.0,34.4355,34.4613,34.3925,34.4097,928675.0
2015-07-20 13:00:00,40.02,40.04,39.99,40.01,1251748.0,34.4097,34.4269,34.3839,34.4011,1251748.0
2015-07-20 13:30:00,40.01,40.02,39.98,39.99,1046985.0,34.4011,34.4097,34.3753,34.3839,1046985.0
2015-07-20 14:00:00,40.0,40.05,39.98,40.01,1222728.0,34.3925,34.4355,34.3753,34.4011,1222728.0
2015-07-20 14:30:00,40.01,40.04,39.96,39.99,920061.0,34.4011,34.4269,34.3581,34.3839,920061.0
2015-07-20 15:00:00,39.99,40.01,39.93,39.97,1591407.0,34.3839,34.4011,34.3323,34.3667,1591407.0
2015-07-20 15:30:00,39.97,40.0,39.87,39.92,2544528.0,34.3667,34.3925,34.2807,34.3237,2544528.0
2015-07-21 09:30:00,39.76,39.99,39.54,39.98,1420129.0,34.1862,34.3839,33.997,34.3753,1420129.0
2015-07-21 10:00:00,39.98,39.98,39.75,39.77,1447560.0,34.3753,34.3753,34.1776,34.1947,1447560.0
2015-07-21 10:30:00,39.76,39.8,39.67,39.73,1128378.0,34.1862,34.2205,34.1088,34.1604,1128378.0
2015-07-21 11:00:00,39.73,39.74,39.59,39.7,775547.0,34.1604,34.169,34.04,34.1346,775547.0
2015-07-21 11:30:00,39.7,39.73,39.65,39.67,551988.0,34.1346,34.1604,34.0916,34.1088,551988.0
2015-07-21 12:00:00,39.68,39.68,39.59,39.6,679960.0,34.1174,34.1174,34.04,34.0486,679960.0
2015-07-21 12:30:00,39.61,39.64,39.58,39.62,652235.0,34.0572,34.083,34.0314,34.0658,652235.0
2015-07-21 13:00:00,39.62,39.62,39.55,39.58,504081.0,34.0658,34.0658,34.0056,34.0314,504081.0
2015-07-21 13:30:00,39.58,39.58,39.49,39.5,744701.0,34.0314,34.0314,33.954,33.9626,744701.0
2015-07-21 14:00:00,39.5,39.51,39.39,39.47,1074451.0,33.9626,33.9712,33.868,33.9368,1074451.0
2015-07-21 14:30:00,39.48,39.53,39.46,39.49,786727.0,33.9454,33.9884,33.9282,33.954,786727.0
2015-07-21 15:00:00,39.49,39.52,39.46,39.51,1256126.0,33.954,33.9798,33.9282,33.9712,1256126.0
2015-07-21 15:30:00,39.51,39.59,39.5,39.56,1729938.0,33.9712,34.04,33.9626,34.0142,1729938.0
2015-07-22 09:30:00,39.36,39.53,39.32,39.51,1658171.0,33.8422,33.9884,33.8078,33.9712,1658171.0
2015-07-22 10:00:00,39.51,39.53,39.4,39.45,1231649.0,33.9712,33.9884,33.8766,33.9196,1231649.0
2015-07-22 10:30:00,39.45,39.46,39.25,39.38,1273364.0,33.9196,33.9282,33.7476,33.8594,1273364.0
2015-07-22 11:00:00,39.38,39.49,39.32,39.47,1957009.0,33.8594,33.954,33.8078,33.9368,1957009.0
2015-07-22 11:30:00,39.47,39.58,39.46,39.57,1064313.0,33.9368,34.0314,33.9282,34.0228,1064313.0
2015-07-22 12:00:00,39.57,39.67,39.57,39.66,820498.0,34.0228,34.1088,34.0228,34.1002,820498.0
2015-07-22 12:30:00,39.66,39.68,39.56,39.63,526765.0,34.1002,34.1174,34.0142,34.0744,526765.0
2015-07-22 13:00:00,39.63,39.63,39.53,39.54,535029.0,34.0744,34.0744,33.9884,33.997,535029.0
2015-07-22 13:30:00,39.53,39.56,39.52,39.54,709525.0,33.9884,34.0142,33.9798,33.997,709525.0
2015-07-22 14:00:00,39.53,39.54,39.44,39.47,1077275.0,33.9884,33.997,33.911,33.9368,1077275.0
2015-07-22 14:30:00,39.47,39.5,39.43,39.47,776045.0,33.9368,33.9626,33.9024,33.9368,776045.0
2015-07-22 15:00:00,39.47,39.48,39.39,39.41,1490036.0,33.9368,33.9454,33.868,33.8852,1490036.0
2015-07-22 15:30:00,39.41,39.43,39.34,39.41,2324128.0,33.8852,33.9024,33.825,33.8852,2324128.0
2015-07-23 09:30:00,39.55,39.6,39.41,39.44,925017.0,34.0056,34.0486,33.8852,33.911,925017.0
2015-07-23 10:00:00,39.45,39.52,39.26,39.29,1585124.0,33.9196,33.9798,33.7562,33.782,1585124.0
2015-07-23 10:30:00,39.29,39.39,39.24,39.37,1547595.0,33.782,33.868,33.739,33.8508,1547595.0
2015-07-23 11:00:00,39.38,39.41,39.3,39.31,1467928.0,33.8594,33.8852,33.7906,33.7992,1467928.0
2015-07-23 11:30:00,39.31,39.33,39.22,39.25,692481.0,33.7992,33.8164,33.7219,33.7476,692481.0
2015-07-23 12:00:00,39.25,39.27,39.15,39.15,524447.0,33.7476,33.7648,33.6617,33.6617,524447.0
2015-07-23 12:30:00,39.16,39.16,38.98,39.05,1761256.0,33.6703,33.6703,33.5155,33.5757,1761256.0
2015-07-23 13:00:00,39.06,39.1,38.96,38.99,1579217.0,33.5843,33.6187,33.4983,33.5241,1579217.0
2015-07-23 13:30:00,39.0,39.15,38.97,39.13,1394891.0,33.5327,33.6617,33.5069,33.6445,1394891.0
2015-07-23 14:00:00,39.14,39.16,39.09,39.1,1068644.0,33.6531,33.6703,33.6101,33.6187,1068644.0
2015-07-23 14:30:00,39.1,39.12,39.03,39.08,939214.0,33.6187,33.6359,33.5585,33.6015,939214.0
2015-07-23 15:00:00,39.08,39.08,38.99,38.99,993683.0,33.6015,33.6015,33.5241,33.5241,993683.0
2015-07-23 15:30:00,39.0,39.05,38.97,39.0,2320348.0,33.5327,33.5757,33.5069,33.5327,2320348.0
2015-07-24 09:30:00,39.1,39.17,38.98,39.14,1049436.0,33.6187,33.6789,33.5155,33.6531,1049436.0
2015-07-24 10:00:00,39.15,39.15,38.91,39.01,753469.0,33.6617,33.6617,33.4553,33.5413,753469.0
2015-07-24 10:30:00,39.0,39.01,38.89,38.9,680271.0,33.5327,33.5413,33.4381,33.4467,680271.0
2015-07-24 11:00:00,38.9,38.98,38.87,38.95,662469.0,33.4467,33.5155,33.4209,33.4897,662469.0
2015-07-24 11:30:00,38.96,39.03,38.94,39.02,642626.0,33.4983,33.5585,33.4811,33.5499,642626.0
2015-07-24 12:00:00,39.02,39.03,38.94,38.95,456391.0,33.5499,33.5585,33.4811,33.4897,456391.0
2015-07-24 12:30:00,38.96,38.96,38.8,38.9,827598.0,33.4983,33.4983,33.3607,33.4467,827598.0
2015-07-24 13:00:00,38.91,39.02,38.89,39.0,655001.0,33.4553,33.5499,33.4381,33.5327,655001.0
2015-07-24 13:30:00,39.01,39.02,38.9,38.91,689255.0,33.5413,33.5499,33.4467,33.4553,689255.0
2015-07-24 14:00:00,38.91,38.93,38.81,38.88,627261.0,33.4553,33.4725,33.3693,33.4295,627261.0
2015-07-24 14:30:00,38.88,38.96,38.84,38.96,735258.0,33.4295,33.4983,33.3951,33.4983,735258.0
2015-07-24 15:00:00,38.96,39.0,38.89,38.91,1024343.0,33.4983,33.5327,33.4381,33.4553,1024343.0
2015-07-24 15:30:00,38.91,39.05,38.9,39.02,1879041.0,33.4553,33.5757,33.4467,33.5499,1879041.0
2015-07-27 09:30:00,38.72,38.82,38.53,38.59,1527964.0,33.2919,33.3779,33.1286,33.1802,1527964.0
2015-07-27 10:00:00,38.6,38.63,38.53,38.58,1031553.0,33.1888,33.2146,33.1286,33.1716,1031553.0
2015-07-27 10:30:00,38.58,38.66,38.57,38.61,972759.0,33.1716,33.2404,33.163,33.1974,972759.0
2015-07-27 11:00:00,38.61,38.63,38.51,38.55,820532.0,33.1974,33.2146,33.1114,33.1458,820532.0
2015-07-27 11:30:00,38.55,38.61,38.54,38.6,799873.0,33.1458,33.1974,33.1372,33.1888,799873.0
2015-07-27 12:00:00,38.6,38.62,38.57,38.62,743981.0,33.1888,33.206,33.163,33.206,743981.0
2015-07-27 12:30:00,38.62,38.65,38.59,38.59,637084.0,33.206,33.2318,33.1802,33.1802,637084.0
2015-07-27 13:00:00,38.59,38.6,38.55,38.57,683013.0,33.1802,33.1888,33.1458,33.163,683013.0
2015-07-27 13:30:00,38.58,38.63,38.56,38.59,1062422.0,33.1716,33.2146,33.1544,33.1802,1062422.0
2015-07-27 14:00:00,38.59,38.65,38.58,38.61,782702.0,33.1802,33.2318,33.1716,33.1974,782702.0
2015-07-27 14:30:00,38.62,38.65,38.53,38.54,800505.0,33.206,33.2318,33.1286,33.1372,800505.0
2015-07-27 15:00:00,38.55,38.61,38.53,38.55,1170168.0,33.1458,33.1974,33.1286,33.1458,1170168.0
2015-07-27 15:30:00,38.55,38.58,38.47,38.51,2408902.0,33.1458,33.1716,33.077,33.1114,2408902.0
2015-07-28 09:30:00,38.79,38.79,38.44,38.57,981871.0,33.3521,33.3521,33.0512,33.163,981871.0
2015-07-28 10:00:00,38.58,38.63,38.51,38.56,844564.0,33.1716,33.2146,33.1114,33.1544,844564.0
2015-07-28 10:30:00,38.57,38.65,38.5,38.64,630726.0,33.163,33.2318,33.1028,33.2232,630726.0
2015-07-28 11:00:00,38.64,38.7,38.6,38.67,881522.0,33.2232,33.2747,33.1888,33.249,881522.0
2015-07-28 11:30:00,38.67,38.74,38.66,38.71,475489.0,33.249,33.3091,33.2404,33.2833,475489.0
2015-07-28 12:00:00,38.71,38.81,38.7,38.8,370461.0,33.2833,33.3693,33.2747,33.3607,370461.0
2015-07-28 12:30:00,38.8,38.89,38.79,38.87,287947.0,33.3607,33.4381,33.3521,33.4209,287947.0
2015-07-28 13:00:00,38.87,39.0,38.86,38.99,548564.0,33.4209,33.5327,33.4123,33.5241,548564.0
2015-07-28 13:30:00,38.98,39.15,38.97,39.15,655043.0,33.5155,33.6617,33.5069,33.6617,655043.0
2015-07-28 14:00:00,39.14,39.2,39.08,39.19,703886.0,33.6531,33.7047,33.6015,33.6961,703886.0
2015-07-28 14:30:00,39.18,39.35,39.17,39.31,1081269.0,33.6875,33.8336,33.6789,33.7992,1081269.0
2015-07-28 15:00:00,39.31,39.36,39.25,39.3,1680367.0,33.7992,33.8422,33.7476,33.7906,1680367.0
2015-07-28 15:30:00,39.3,39.37,39.26,39.31,2508247.0,33.7906,33.8508,33.7562,33.7992,2508247.0
2015-07-29 09:30:00,39.37,39.52,39.26,39.44,1397817.0,33.8508,33.9798,33.7562,33.911,1397817.0
2015-07-29 10:00:00,39.43,39.49,39.37,39.39,921366.0,33.9024,33.954,33.8508,33.868,921366.0
2015-07-29 10:30:00,39.38,39.44,39.31,39.34,672335.0,33.8594,33.911,33.7992,33.825,672335.0
2015-07-29 11:00:00,39.34,39.42,39.28,39.34,592153.0,33.825,33.8938,33.7734,33.825,592153.0
2015-07-29 11:30:00,39.34,39.56,39.33,39.54,345752.0,33.825,34.0142,33.8164,33.997,345752.0
2015-07-29 12:00:00,39.53,39.54,39.43,39.46,330938.0,33.9884,33.997,33.9024,33.9282,330938.0
2015-07-29 12:30:00,39.45,39.47,39.41,39.45,293079.0,33.9196,33.9368,33.8852,33.9196,293079.0
2015-07-29 13:00:00,39.44,39.46,39.42,39.43,301794.0,33.911,33.9282,33.8938,33.9024,301794.0
2015-07-29 13:30:00,39.44,39.5,39.42,39.5,299500.0,33.911,33.9626,33.8938,33.9626,299500.0
2015-07-29 14:00:00,39.49,39.61,39.38,39.44,817828.0,33.954,34.0572,33.8594,33.911,817828.0
2015-07-29 14:30:00,39.44,39.78,39.42,39.76,1178392.0,33.911,34.2033,33.8938,34.1862,1178392.0
2015-07-29 15:00:00,39.76,39.87,39.72,39.83,1412737.0,34.1862,34.2807,34.1518,34.2463,1412737.0
2015-07-29 15:30:00,39.83,39.86,39.69,39.8,3176006.0,34.2463,34.2721,34.126,34.2205,3176006.0
2015-07-30 09:30:00,40.03,40.1,39.56,39.58,1420220.0,34.4183,34.4785,34.0142,34.0314,1420220.0
2015-07-30 10:00:00,39.58,39.79,39.54,39.71,693484.0,34.0314,34.2119,33.997,34.1432,693484.0
2015-07-30 10:30:00,39.71,39.77,39.64,39.68,520426.0,34.1432,34.1947,34.083,34.1174,520426.0
2015-07-30 11:00:00,39.68,39.82,39.63,39.78,807630.0,34.1174,34.2377,34.0744,34.2033,807630.0
2015-07-30 11:30:00,39.78,39.91,39.77,39.88,475543.0,34.2033,34.3151,34.1947,34.2893,475543.0
2015-07-30 12:00:00,39.88,39.97,39.85,39.93,470777.0,34.2893,34.3667,34.2635,34.3323,470777.0
2015-07-30 12:30:00,39.92,39.95,39.89,39.95,345313.0,34.3237,34.3495,34.2979,34.3495,345313.0
2015-07-30 13:00:00,39.95,39.95,39.85,39.89,360726.0,34.3495,34.3495,34.2635,34.2979,360726.0
2015-07-30 13:30:00,39.89,39.9,39.75,39.76,622216.0,34.2979,34.3065,34.1776,34.1862,622216.0
2015-07-30 14:00:00,39.76,39.78,39.69,39.69,1321981.0,34.1862,34.2033,34.126,34.126,1321981.0
2015-07-30 14:30:00,39.7,39.76,39.66,39.75,1108858.0,34.1346,34.1862,34.1002,34.1776,1108858.0
2015-07-30 15:00:00,39.75,39.76,39.69,39.71,1570947.0,34.1776,34.1862,34.126,34.1432,1570947.0
2015-07-30 15:30:00,39.71,39.73,39.63,39.65,2499039.0,34.1432,34.1604,34.0744,34.0916,2499039.0
2015-07-31 09:30:00,39.76,39.97,39.7,39.9,750412.0,34.1862,34.3667,34.1346,34.3065,750412.0
2015-07-31 10:00:00,39.89,40.07,39.89,40.01,644985.0,34.2979,34.4527,34.2979,34.4011,644985.0
2015-07-31 10:30:00,40.01,40.12,39.96,40.11,530981.0,34.4011,34.4957,34.3581,34.4871,530981.0
2015-07-31 11:00:00,40.11,40.12,40.03,40.09,656227.0,34.4871,34.4957,34.4183,34.4699,656227.0
2015-07-31 11:30:00,40.1,40.12,40.02,40.02,882847.0,34.4785,34.4957,34.4097,34.4097,882847.0
2015-07-31 12:00:00,40.02,40.03,39.97,39.98,630826.0,34.4097,34.4183,34.3667,34.3753,630826.0
2015-07-31 12:30:00,39.99,40.0,39.88,39.88,827701.0,34.3839,34.3925,34.2893,34.2893,827701.0
2015-07-31 13:00:00,39.89,39.96,39.88,39.94,448935.0,34.2979,34.3581,34.2893,34.3409,448935.0
2015-07-31 13:30:00,39.94,39.97,39.92,39.95,584297.0,34.3409,34.3667,34.3237,34.3495,584297.0
2015-07-31 14:00:00,39.94,40.0,39.8,39.84,725769.0,34.3409,34.3925,34.2205,34.2549,725769.0
2015-07-31 14:30:00,39.83,39.86,39.78,39.84,624363.0,34.2463,34.2721,34.2033,34.2549,624363.0
2015-07-31 15:00:00,39.84,39.86,39.8,39.83,1427191.0,34.2549,34.2721,34.2205,34.2463,1427191.0
2015-07-31 15:30:00,39.82,39.95,39.82,39.95,2764227.0,34.2377,34.3495,34.2377,34.3495,2764227.0
2015-08-03 09:30:00,39.95,40.01,39.62,39.72,1267525.0,34.3495,34.4011,34.0658,34.1518,1267525.0
2015-08-03 10:00:00,39.71,39.76,39.63,39.71,1544926.0,34.1432,34.1862,34.0744,34.1432,1544926.0
2015-08-03 10:30:00,39.71,39.75,39.65,39.73,751158.0,34.1432,34.1776,34.0916,34.1604,751158.0
2015-08-03 11:00:00,39.73,39.75,39.7,39.74,1107290.0,34.1604,34.1776,34.1346,34.169,1107290.0
2015-08-03 11:30:00,39.74,39.75,39.71,39.73,548466.0,34.169,34.1776,34.1432,34.1604,548466.0
2015-08-03 12:00:00,39.73,39.74,39.67,39.74,702976.0,34.1604,34.169,34.1088,34.169,702976.0
2015-08-03 12:30:00,39.74,39.74,39.54,39.58,604941.0,34.169,34.169,33.997,34.0314,604941.0
2015-08-03 13:00:00,39.58,39.61,39.52,39.55,542889.0,34.0314,34.0572,33.9798,34.0056,542889.0
2015-08-03 13:30:00,39.54,39.6,39.5,39.53,570480.0,33.997,34.0486,33.9626,33.9884,570480.0
2015-08-03 14:00:00,39.53,39.53,39.46,39.5,443814.0,33.9884,33.9884,33.9282,33.9626,443814.0
2015-08-03 14:30:00,39.51,39.61,39.5,39.59,810909.0,33.9712,34.0572,33.9626,34.04,810909.0
2015-08-03 15:00:00,39.59,39.61,39.52,39.61,824361.0,34.04,34.0572,33.9798,34.0572,824361.0
2015-08-03 15:30:00,39.61,39.73,39.59,39.72,1917992.0,34.0572,34.1604,34.04,34.1518,1917992.0
2015-08-04 09:30:00,39.59,39.88,39.59,39.78,628473.0,34.04,34.2893,34.04,34.2033,628473.0
2015-08-04 10:00:00,39.78,40.0,39.71,39.93,650328.0,34.2033,34.3925,34.1432,34.3323,650328.0
2015-08-04 10:30:00,39.94,39.95,39.75,39.76,551804.0,34.3409,34.3495,34.1776,34.1862,551804.0
2015-08-04 11:00:00,39.76,39.82,39.69,39.71,634245.0,34.1862,34.2377,34.126,34.1432,634245.0
2015-08-04 11:30:00,39.7,39.75,39.65,39.73,363602.0,34.1346,34.1776,34.0916,34.1604,363602.0
2015-08-04 12:00:00,39.73,39.84,39.73,39.77,306769.0,34.1604,34.2549,34.1604,34.1947,306769.0
2015-08-04 12:30:00,39.77,39.79,39.7,39.73,333726.0,34.1947,34.2119,34.1346,34.1604,333726.0
2015-08-04 13:00:00,39.73,39.82,39.71,39.82,373514.0,34.1604,34.2377,34.1432,34.2377,373514.0
2015-08-04 13:30:00,39.82,39.87,39.69,39.71,453643.0,34.2377,34.2807,34.126,34.1432,453643.0
2015-08-04 14:00:00,39.71,39.73,39.61,39.67,619678.0,34.1432,34.1604,34.0572,34.1088,619678.0
2015-08-04 14:30:00,39.67,39.75,39.66,39.71,646394.0,34.1088,34.1776,34.1002,34.1432,646394.0
2015-08-04 15:00:00,39.7,39.74,39.52,39.58,1230224.0,34.1346,34.169,33.9798,34.0314,1230224.0
2015-08-04 15:30:00,39.58,39.69,39.57,39.66,1612750.0,34.0314,34.126,34.0228,34.1002,1612750.0
2015-08-05 09:30:00,39.9,40.0,39.71,39.81,1488849.0,34.3065,34.3925,34.1432,34.2291,1488849.0
2015-08-05 10:00:00,39.82,39.97,39.8,39.91,628616.0,34.2377,34.3667,34.2205,34.3151,628616.0
2015-08-05 10:30:00,39.91,40.02,39.91,39.95,790945.0,34.3151,34.4097,34.3151,34.3495,790945.0
2015-08-05 11:00:00,39.96,39.99,39.87,39.9,905562.0,34.3581,34.3839,34.2807,34.3065,905562.0
2015-08-05 11:30:00,39.9,40.02,39.89,39.91,1370268.0,34.3065,34.4097,34.2979,34.3151,1370268.0
2015-08-05 12:00:00,39.91,39.94,39.84,39.87,504535.0,34.3151,34.3409,34.2549,34.2807,504535.0
2015-08-05 12:30:00,39.87,39.87,39.76,39.83,500140.0,34.2807,34.2807,34.1862,34.2463,500140.0
2015-08-05 13:00:00,39.84,39.87,39.68,39.72,405995.0,34.2549,34.2807,34.1174,34.1518,405995.0
2015-08-05 13:30:00,39.72,39.73,39.65,39.66,435319.0,34.1518,34.1604,34.0916,34.1002,435319.0
2015-08-05 14:00:00,39.66,39.74,39.64,39.73,501984.0,34.1002,34.169,34.083,34.1604,501984.0
2015-08-05 14:30:00,39.74,39.75,39.68,39.7,526445.0,34.169,34.1776,34.1174,34.1346,526445.0
2015-08-05 15:00:00,39.7,39.78,39.69,39.74,564518.0,34.1346,34.2033,34.126,34.169,564518.0
2015-08-05 15:30:00,39.73,39.74,39.63,39.65,1530103.0,34.1604,34.169,34.0744,34.0916,1530103.0
2015-08-06 09:30:00,39.63,39.84,39.33,39.35,805207.0,34.0744,34.2549,33.8164,33.8336,805207.0
2015-08-06 10:00:00,39.35,39.52,39.31,39.45,779463.0,33.8336,33.9798,33.7992,33.9196,779463.0
2015-08-06 10:30:00,39.44,39.53,39.4,39.45,608508.0,33.911,33.9884,33.8766,33.9196,608508.0
2015-08-06 11:00:00,39.45,39.47,39.39,39.39,650875.0,33.9196,33.9368,33.868,33.868,650875.0
2015-08-06 11:30:00,39.39,39.44,39.36,39.38,959756.0,33.868,33.911,33.8422,33.8594,959756.0
2015-08-06 12:00:00,39.39,39.42,39.25,39.32,555566.0,33.868,33.8938,33.7476,33.8078,555566.0
2015-08-06 12:30:00,39.32,39.33,39.24,39.26,493183.0,33.8078,33.8164,33.739,33.7562,493183.0
2015-08-06 13:00:00,39.26,39.31,39.25,39.31,497092.0,33.7562,33.7992,33.7476,33.7992,497092.0
2015-08-06 13:30:00,39.3,39.31,39.14,39.18,527536.0,33.7906,33.7992,33.6531,33.6875,527536.0
2015-08-06 14:00:00,39.17,39.27,39.15,39.25,802861.0,33.6789,33.7648,33.6617,33.7476,802861.0
2015-08-06 14:30:00,39.26,39.34,39.23,39.27,601741.0,33.7562,33.825,33.7304,33.7648,601741.0
2015-08-06 15:00:00,39.28,39.38,39.26,39.32,820906.0,33.7734,33.8594,33.7562,33.8078,820906.0
2015-08-06 15:30:00,39.32,39.4,39.29,39.33,1414595.0,33.8078,33.8766,33.782,33.8164,1414595.0
2015-08-07 09:30:00,39.36,39.61,39.23,39.58,1019953.0,33.8422,34.0572,33.7304,34.0314,1019953.0
2015-08-07 10:00:00,39.58,39.59,39.46,39.55,865537.0,34.0314,34.04,33.9282,34.0056,865537.0
2015-08-07 10:30:00,39.55,39.69,39.5,39.56,754822.0,34.0056,34.126,33.9626,34.0142,754822.0
2015-08-07 11:00:00,39.55,39.6,39.43,39.52,541265.0,34.0056,34.0486,33.9024,33.9798,541265.0
2015-08-07 11:30:00,39.52,39.58,39.46,39.51,531134.0,33.9798,34.0314,33.9282,33.9712,531134.0
2015-08-07 12:00:00,39.51,39.59,39.5,39.52,489113.0,33.9712,34.04,33.9626,33.9798,489113.0
2015-08-07 12:30:00,39.52,39.53,39.29,39.3,639608.0,33.9798,33.9884,33.782,33.7906,639608.0
2015-08-07 13:00:00,39.3,39.39,39.23,39.36,803267.0,33.7906,33.868,33.7304,33.8422,803267.0
2015-08-07 13:30:00,39.36,39.45,39.36,39.39,387243.0,33.8422,33.9196,33.8422,33.868,387243.0
2015-08-07 14:00:00,39.4,39.44,39.36,39.44,397039.0,33.8766,33.911,33.8422,33.911,397039.0
2015-08-07 14:30:00,39.43,39.52,39.43,39.49,560199.0,33.9024,33.9798,33.9024,33.954,560199.0
2015-08-07 15:00:00,39.49,39.58,39.42,39.55,705356.0,33.954,34.0314,33.8938,34.0056,705356.0
2015-08-07 15:30:00,39.55,39.6,39.5,39.57,1598351.0,34.0056,34.0486,33.9626,34.0228,1598351.0
2015-08-10 09:30:00,39.76,39.96,39.7,39.85,780603.0,34.1862,34.3581,34.1346,34.2635,780603.0
2015-08-10 10:00:00,39.85,40.0,39.83,39.96,487936.0,34.2635,34.3925,34.2463,34.3581,487936.0
2015-08-10 10:30:00,39.96,40.05,39.88,39.95,761076.0,34.3581,34.4355,34.2893,34.3495,761076.0
2015-08-10 11:00:00,39.95,40.0,39.9,39.93,515407.0,34.3495,34.3925,34.3065,34.3323,515407.0
2015-08-10 11:30:00,39.93,39.97,39.89,39.9,330182.0,34.3323,34.3667,34.2979,34.3065,330182.0
2015-08-10 12:00:00,39.91,39.98,39.9,39.97,422982.0,34.3151,34.3753,34.3065,34.3667,422982.0
2015-08-10 12:30:00,39.98,40.01,39.95,39.98,336031.0,34.3753,34.4011,34.3495,34.3753,336031.0
2015-08-10 13:00:00,39.98,40.03,39.93,39.94,787685.0,34.3753,34.4183,34.3323,34.3409,787685.0
2015-08-10 13:30:00,39.93,39.97,39.91,39.95,326497.0,34.3323,34.3667,34.3151,34.3495,326497.0
2015-08-10 14:00:00,39.95,40.04,39.94,40.01,436810.0,34.3495,34.4269,34.3409,34.4011,436810.0
2015-08-10 14:30:00,40.02,40.03,39.95,39.98,670335.0,34.4097,34.4183,34.3495,34.3753,670335.0
2015-08-10 15:00:00,39.99,40.01,39.96,39.97,780328.0,34.3839,34.4011,34.3581,34.3667,780328.0
2015-08-10 15:30:00,39.97,39.97,39.86,39.9,1383042.0,34.3667,34.3667,34.2721,34.3065,1383042.0
2015-08-11 09:30:00,39.53,39.68,39.38,39.41,871552.0,33.9884,34.1174,33.8594,33.8852,871552.0
2015-08-11 10:00:00,39.41,39.48,39.34,39.34,813229.0,33.8852,33.9454,33.825,33.825,813229.0
2015-08-11 10:30:00,39.34,39.41,39.28,39.29,567487.0,33.825,33.8852,33.7734,33.782,567487.0
2015-08-11 11:00:00,39.29,39.32,39.17,39.19,606696.0,33.782,33.8078,33.6789,33.6961,606696.0
2015-08-11 11:30:00,39.19,39.27,39.15,39.23,478855.0,33.6961,33.7648,33.6617,33.7304,478855.0
2015-08-11 12:00:00,39.23,39.3,39.21,39.25,471676.0,33.7304,33.7906,33.7133,33.7476,471676.0
2015-08-11 12:30:00,39.25,39.31,39.09,39.1,457142.0,33.7476,33.7992,33.6101,33.6187,457142.0
2015-08-11 13:00:00,39.1,39.12,39.02,39.1,530674.0,33.6187,33.6359,33.5499,33.6187,530674.0
2015-08-11 13:30:00,39.1,39.16,39.06,39.09,364953.0,33.6187,33.6703,33.5843,33.6101,364953.0
2015-08-11 14:00:00,39.09,39.19,39.06,39.17,381063.0,33.6101,33.6961,33.5843,33.6789,381063.0
2015-08-11 14:30:00,39.17,39.19,39.08,39.15,526351.0,33.6789,33.6961,33.6015,33.6617,526351.0
2015-08-11 15:00:00,39.15,39.23,39.12,39.22,604759.0,33.6617,33.7304,33.6359,33.7219,604759.0
2015-08-11 15:30:00,39.22,39.26,39.15,39.19,2096015.0,33.7219,33.7562,33.6617,33.6961,2096015.0
2015-08-12 09:30:00,38.74,38.86,38.58,38.71,1425826.0,33.3091,33.4123,33.1716,33.2833,1425826.0
2015-08-12 10:00:00,38.71,38.77,38.5,38.55,989004.0,33.2833,33.3349,33.1028,33.1458,989004.0
2015-08-12 10:30:00,38.55,38.77,38.53,38.63,610474.0,33.1458,33.3349,33.1286,33.2146,610474.0
2015-08-12 11:00:00,38.64,38.73,38.63,38.71,597018.0,33.2232,33.3005,33.2146,33.2833,597018.0
2015-08-12 11:30:00,38.72,38.72,38.51,38.54,533721.0,33.2919,33.2919,33.1114,33.1372,533721.0
2015-08-12 12:00:00,38.54,38.67,38.53,38.67,426222.0,33.1372,33.249,33.1286,33.249,426222.0
2015-08-12 12:30:00,38.68,38.89,38.67,38.84,402937.0,33.2576,33.4381,33.249,33.3951,402937.0
2015-08-12 13:00:00,38.84,38.96,38.82,38.89,543508.0,33.3951,33.4983,33.3779,33.4381,543508.0
2015-08-12 13:30:00,38.9,39.1,38.87,39.09,513785.0,33.4467,33.6187,33.4209,33.6101,513785.0
2015-08-12 14:00:00,39.09,39.15,38.98,39.0,662474.0,33.6101,33.6617,33.5155,33.5327,662474.0
2015-08-12 14:30:00,39.0,39.25,38.96,39.24,659184.0,33.5327,33.7476,33.4983,33.739,659184.0
2015-08-12 15:00:00,39.25,39.31,39.15,39.29,1341799.0,33.7476,33.7992,33.6617,33.782,1341799.0
2015-08-12 15:30:00,39.28,39.36,39.25,39.3,1263099.0,33.7734,33.8422,33.7476,33.7906,1263099.0
2015-08-13 09:30:00,39.22,39.26,39.02,39.08,637340.0,33.7219,33.7562,33.5499,33.6015,637340.0
2015-08-13 10:00:00,39.07,39.12,38.99,39.03,657115.0,33.5929,33.6359,33.5241,33.5585,657115.0
2015-08-13 10:30:00,39.02,39.16,38.99,39.08,441476.0,33.5499,33.6703,33.5241,33.6015,441476.0
2015-08-13 11:00:00,39.09,39.15,39.03,39.05,425103.0,33.6101,33.6617,33.5585,33.5757,425103.0
2015-08-13 11:30:00,39.06,39.15,39.03,39.14,371023.0,33.5843,33.6617,33.5585,33.6531,371023.0
2015-08-13 12:00:00,39.14,39.27,39.12,39.27,266540.0,33.6531,33.7648,33.6359,33.7648,266540.0
2015-08-13 12:30:00,39.27,39.35,39.26,39.33,527487.0,33.7648,33.8336,33.7562,33.8164,527487.0
2015-08-13 13:00:00,39.33,39.43,39.32,39.43,275661.0,33.8164,33.9024,33.8078,33.9024,275661.0
2015-08-13 13:30:00,39.43,39.43,39.34,39.35,277353.0,33.9024,33.9024,33.825,33.8336,277353.0
2015-08-13 14:00:00,39.34,39.52,39.32,39.52,397934.0,33.825,33.9798,33.8078,33.9798,397934.0
2015-08-13 14:30:00,39.52,39.55,39.49,39.55,467367.0,33.9798,34.0056,33.954,34.0056,467367.0
2015-08-13 15:00:00,39.55,39.56,39.39,39.41,623356.0,34.0056,34.0142,33.868,33.8852,623356.0
2015-08-13 15:30:00,39.41,39.41,39.28,39.32,1338113.0,33.8852,33.8852,33.7734,33.8078,1338113.0
2015-08-14 09:30:00,39.33,39.5,39.18,39.45,763513.0,33.8164,33.9626,33.6875,33.9196,763513.0
2015-08-14 10:00:00,39.45,39.46,39.38,39.39,429132.0,33.9196,33.9282,33.8594,33.868,429132.0
2015-08-14 10:30:00,39.4,39.47,39.35,39.38,525258.0,33.8766,33.9368,33.8336,33.8594,525258.0
2015-08-14 11:00:00,39.38,39.42,39.36,39.41,464209.0,33.8594,33.8938,33.8422,33.8852,464209.0
2015-08-14 11:30:00,39.42,39.43,39.38,39.41,359087.0,33.8938,33.9024,33.8594,33.8852,359087.0
2015-08-14 12:00:00,39.4,39.45,39.4,39.42,464284.0,33.8766,33.9196,33.8766,33.8938,464284.0
2015-08-14 12:30:00,39.43,39.45,39.32,39.34,465461.0,33.9024,33.9196,33.8078,33.825,465461.0
2015-08-14 13:00:00,39.33,39.46,39.32,39.44,313204.0,33.8164,33.9282,33.8078,33.911,313204.0
2015-08-14 13:30:00,39.45,39.46,39.37,39.41,312225.0,33.9196,33.9282,33.8508,33.8852,312225.0
2015-08-14 14:00:00,39.43,39.45,39.38,39.38,242443.0,33.9024,33.9196,33.8594,33.8594,242443.0
2015-08-14 14:30:00,39.39,39.41,39.36,39.4,387941.0,33.868,33.8852,33.8422,33.8766,387941.0
2015-08-14 15:00:00,39.4,39.45,39.39,39.41,528489.0,33.8766,33.9196,33.868,33.8852,528489.0
2015-08-14 15:30:00,39.41,39.46,39.39,39.41,1005014.0,33.8852,33.9282,33.868,33.8852,1005014.0
2015-08-17 09:30:00,39.41,39.41,39.09,39.13,584030.0,33.8852,33.8852,33.6101,33.6445,584030.0
2015-08-17 10:00:00,39.13,39.53,39.12,39.35,514539.0,33.6445,33.9884,33.6359,33.8336,514539.0
2015-08-17 10:30:00,39.35,39.45,39.29,39.45,363003.0,33.8336,33.9196,33.782,33.9196,363003.0
2015-08-17 11:00:00,39.45,39.51,39.41,39.5,1243863.0,33.9196,33.9712,33.8852,33.9626,1243863.0
2015-08-17 11:30:00,39.5,39.55,39.45,39.55,326648.0,33.9626,34.0056,33.9196,34.0056,326648.0
2015-08-17 12:00:00,39.54,39.58,39.49,39.56,291280.0,33.997,34.0314,33.954,34.0142,291280.0
2015-08-17 12:30:00,39.56,39.62,39.53,39.6,336698.0,34.0142,34.0658,33.9884,34.0486,336698.0
2015-08-17 13:00:00,39.61,39.68,39.61,39.67,367716.0,34.0572,34.1174,34.0572,34.1088,367716.0
2015-08-17 13:30:00,39.67,39.71,39.65,39.66,377891.0,34.1088,34.1432,34.0916,34.1002,377891.0
2015-08-17 14:00:00,39.66,39.68,39.64,39.65,298523.0,34.1002,34.1174,34.083,34.0916,298523.0
2015-08-17 14:30:00,39.65,39.7,39.64,39.7,376183.0,34.0916,34.1346,34.083,34.1346,376183.0
2015-08-17 15:00:00,39.69,39.73,39.65,39.67,420904.0,34.126,34.1604,34.0916,34.1088,420904.0
2015-08-17 15:30:00,39.68,39.72,39.67,39.71,925715.0,34.1174,34.1518,34.1088,34.1432,925715.0
2015-08-18 09:30:00,39.52,39.71,39.51,39.68,848336.0,33.9798,34.1432,33.9712,34.1174,848336.0
2015-08-18 10:00:00,39.68,39.77,39.59,39.72,707336.0,34.1174,34.1947,34.04,34.1518,707336.0
2015-08-18 10:30:00,39.71,39.91,39.71,39.87,552630.0,34.1432,34.3151,34.1432,34.2807,552630.0
2015-08-18 11:00:00,39.86,39.88,39.79,39.79,538531.0,34.2721,34.2893,34.2119,34.2119,538531.0
2015-08-18 11:30:00,39.79,39.98,39.76,39.98,439494.0,34.2119,34.3753,34.1862,34.3753,439494.0
2015-08-18 12:00:00,39.98,40.0,39.93,39.97,339515.0,34.3753,34.3925,34.3323,34.3667,339515.0
2015-08-18 12:30:00,39.97,40.03,39.97,39.98,486228.0,34.3667,34.4183,34.3667,34.3753,486228.0
2015-08-18 13:00:00,39.97,39.98,39.9,39.96,506267.0,34.3667,34.3753,34.3065,34.3581,506267.0
2015-08-18 13:30:00,39.95,40.0,39.94,39.97,356624.0,34.3495,34.3925,34.3409,34.3667,356624.0
2015-08-18 14:00:00,39.96,40.03,39.96,40.02,341572.0,34.3581,34.4183,34.3581,34.4097,341572.0
2015-08-18 14:30:00,40.02,40.03,39.87,39.87,693656.0,34.4097,34.4183,34.2807,34.2807,693656.0
2015-08-18 15:00:00,39.87,39.91,39.83,39.87,1001496.0,34.2807,34.3151,34.2463,34.2807,1001496.0
2015-08-18 15:30:00,39.87,39.91,39.8,39.83,1889010.0,34.2807,34.3151,34.2205,34.2463,1889010.0
2015-08-19 09:30:00,39.7,39.74,39.61,39.68,1027230.0,34.1346,34.169,34.0572,34.1174,1027230.0
2015-08-19 10:00:00,39.67,39.83,39.67,39.79,762470.0,34.1088,34.2463,34.1088,34.2119,762470.0
2015-08-19 10:30:00,39.78,39.81,39.59,39.62,809451.0,34.2033,34.2291,34.04,34.0658,809451.0
2015-08-19 11:00:00,39.63,39.73,39.44,39.49,694785.0,34.0744,34.1604,33.911,33.954,694785.0
2015-08-19 11:30:00,39.48,39.52,39.31,39.4,656042.0,33.9454,33.9798,33.7992,33.8766,656042.0
2015-08-19 12:00:00,39.4,39.51,39.39,39.48,372904.0,33.8766,33.9712,33.868,33.9454,372904.0
2015-08-19 12:30:00,39.48,39.6,39.46,39.56,380441.0,33.9454,34.0486,33.9282,34.0142,380441.0
2015-08-19 13:00:00,39.56,39.61,39.51,39.52,405684.0,34.0142,34.0572,33.9712,33.9798,405684.0
2015-08-19 13:30:00,39.52,39.71,39.52,39.64,526516.0,33.9798,34.1432,33.9798,34.083,526516.0
2015-08-19 14:00:00,39.62,39.94,39.61,39.82,641923.0,34.0658,34.3409,34.0572,34.2377,641923.0
2015-08-19 14:30:00,39.83,39.85,39.54,39.56,548658.0,34.2463,34.2635,33.997,34.0142,548658.0
2015-08-19 15:00:00,39.56,39.63,39.51,39.59,1060857.0,34.0142,34.0744,33.9712,34.04,1060857.0
2015-08-19 15:30:00,39.59,39.69,39.54,39.54,1781622.0,34.04,34.126,33.997,33.997,1781622.0
2015-08-20 09:30:00,39.19,39.5,39.17,39.19,1056690.0,33.6961,33.9626,33.6789,33.6961,1056690.0
2015-08-20 10:00:00,39.19,39.22,38.99,39.06,1055277.0,33.6961,33.7219,33.5241,33.5843,1055277.0
2015-08-20 10:30:00,39.06,39.34,39.02,39.31,801716.0,33.5843,33.825,33.5499,33.7992,801716.0
2015-08-20 11:00:00,39.32,39.32,39.06,39.16,700927.0,33.8078,33.8078,33.5843,33.6703,700927.0
2015-08-20 11:30:00,39.16,39.16,38.98,39.04,867415.0,33.6703,33.6703,33.5155,33.5671,867415.0
2015-08-20 12:00:00,39.04,39.05,38.91,38.92,578997.0,33.5671,33.5757,33.4553,33.4639,578997.0
2015-08-20 12:30:00,38.92,39.0,38.73,38.82,742558.0,33.4639,33.5327,33.3005,33.3779,742558.0
2015-08-20 13:00:00,38.81,39.0,38.78,38.97,637995.0,33.3693,33.5327,33.3435,33.5069,637995.0
2015-08-20 13:30:00,38.96,39.03,38.87,38.97,524873.0,33.4983,33.5585,33.4209,33.5069,524873.0
2015-08-20 14:00:00,38.97,38.99,38.81,38.86,527260.0,33.5069,33.5241,33.3693,33.4123,527260.0
2015-08-20 14:30:00,38.86,38.86,38.75,38.79,621664.0,33.4123,33.4123,33.3177,33.3521,621664.0
2015-08-20 15:00:00,38.78,38.87,38.77,38.85,715472.0,33.3435,33.4209,33.3349,33.4037,715472.0
2015-08-20 15:30:00,38.86,38.92,38.6,38.63,2416287.0,33.4123,33.4639,33.1888,33.2146,2416287.0
2015-08-21 09:30:00,38.32,38.73,38.2,38.67,2315864.0,32.948,33.3005,32.8448,33.249,2315864.0
2015-08-21 10:00:00,38.67,38.77,38.51,38.52,821051.0,33.249,33.3349,33.1114,33.12,821051.0
2015-08-21 10:30:00,38.52,38.56,38.22,38.32,871310.0,33.12,33.1544,32.862,32.948,871310.0
2015-08-21 11:00:00,38.31,38.32,38.05,38.23,1165729.0,32.9394,32.948,32.7159,32.8706,1165729.0
2015-08-21 11:30:00,38.24,38.26,38.02,38.18,958974.0,32.8792,32.8964,32.6901,32.8276,958974.0
2015-08-21 12:00:00,38.17,38.26,38.04,38.07,906958.0,32.819,32.8964,32.7073,32.7331,906958.0
2015-08-21 12:30:00,38.06,38.15,37.91,37.92,868973.0,32.7245,32.8019,32.5955,32.6041,868973.0
2015-08-21 13:00:00,37.93,38.06,37.88,38.06,760927.0,32.6127,32.7245,32.5697,32.7245,760927.0
2015-08-21 13:30:00,38.07,38.15,37.98,38.12,823805.0,32.7331,32.8019,32.6557,32.7761,823805.0
2015-08-21 14:00:00,38.11,38.19,38.03,38.12,705554.0,32.7675,32.8362,32.6987,32.7761,705554.0
2015-08-21 14:30:00,38.12,38.17,37.82,37.94,1213926.0,32.7761,32.819,32.5181,32.6213,1213926.0
2015-08-21 15:00:00,37.93,37.96,37.64,37.76,2070805.0,32.6127,32.6385,32.3633,32.4665,2070805.0
2015-08-21 15:30:00,37.75,37.85,37.58,37.59,3534294.0,32.4579,32.5439,32.3118,32.3204,3534294.0
2015-08-24 09:30:00,35.73,36.6,35.14,36.15,3229328.0,30.7211,31.4691,30.2138,31.0822,3229328.0
2015-08-24 10:00:00,36.13,36.99,35.84,36.51,3230643.0,31.065,31.8045,30.8157,31.3918,3230643.0
2015-08-24 10:30:00,36.51,36.86,36.3,36.75,2069254.0,31.3918,31.6927,31.2112,31.5981,2069254.0
2015-08-24 11:00:00,36.76,36.79,36.41,36.46,2063430.0,31.6067,31.6325,31.3058,31.3488,2063430.0
2015-08-24 11:30:00,36.45,37.06,36.39,36.87,1729826.0,31.3402,31.8647,31.2886,31.7013,1729826.0
2015-08-24 12:00:00,36.87,36.98,36.62,36.91,1966301.0,31.7013,31.7959,31.4863,31.7357,1966301.0
2015-08-24 12:30:00,36.91,36.98,36.66,36.82,1371873.0,31.7357,31.7959,31.5207,31.6583,1371873.0
2015-08-24 13:00:00,36.82,36.97,36.5,36.54,1150502.0,31.6583,31.7873,31.3832,31.4176,1150502.0
2015-08-24 13:30:00,36.54,36.61,36.34,36.42,1669836.0,31.4176,31.4777,31.2456,31.3144,1669836.0
2015-08-24 14:00:00,36.42,36.6,36.28,36.5,1477773.0,31.3144,31.4691,31.194,31.3832,1477773.0
2015-08-24 14:30:00,36.51,36.63,35.93,35.98,2164066.0,31.3918,31.4949,30.8931,30.9361,2164066.0
2015-08-24 15:00:00,35.98,36.22,35.72,35.8,2684434.0,30.9361,31.1424,30.7125,30.7813,2684434.0
2015-08-24 15:30:00,35.8,36.82,35.7,36.09,4313970.0,30.7813,31.6583,30.6953,31.0306,4313970.0
2015-08-25 09:30:00,36.97,37.0,36.56,36.91,2148804.0,31.7873,31.8131,31.4347,31.7357,2148804.0
2015-08-25 10:00:00,36.9,37.05,36.8,36.93,1532166.0,31.7271,31.8561,31.6411,31.7529,1532166.0
2015-08-25 10:30:00,36.94,36.98,36.81,36.87,1142723.0,31.7615,31.7959,31.6497,31.7013,1142723.0
2015-08-25 11:00:00,36.88,37.21,36.87,37.11,776548.0,31.7099,31.9936,31.7013,31.9076,776548.0
2015-08-25 11:30:00,37.1,37.12,36.9,36.91,616983.0,31.899,31.9162,31.7271,31.7357,616983.0
2015-08-25 12:00:00,36.91,36.95,36.83,36.9,547503.0,31.7357,31.7701,31.6669,31.7271,547503.0
2015-08-25 12:30:00,36.9,36.97,36.7,36.72,524458.0,31.7271,31.7873,31.5551,31.5723,524458.0
2015-08-25 13:00:00,36.71,36.82,36.4,36.44,942256.0,31.5637,31.6583,31.2972,31.3316,942256.0
2015-08-25 13:30:00,36.43,36.64,36.41,36.55,699514.0,31.323,31.5035,31.3058,31.4262,699514.0
2015-08-25 14:00:00,36.55,36.68,36.49,36.49,1194468.0,31.4262,31.5379,31.3746,31.3746,1194468.0
2015-08-25 14:30:00,36.48,36.73,36.46,36.63,1084838.0,31.366,31.5809,31.3488,31.4949,1084838.0
2015-08-25 15:00:00,36.62,36.69,36.12,36.17,2023681.0,31.4863,31.5465,31.0564,31.0994,2023681.0
2015-08-25 15:30:00,36.17,36.22,35.38,35.47,5417947.0,31.0994,31.1424,30.4202,30.4976,5417947.0
2015-08-26 09:30:00,36.03,36.66,36.03,36.21,2025505.0,30.979,31.5207,30.979,31.1338,2025505.0
2015-08-26 10:00:00,36.21,36.25,35.81,35.97,1301604.0,31.1338,31.1682,30.7899,30.9275,1301604.0
2015-08-26 10:30:00,35.97,36.14,35.79,35.83,1340116.0,30.9275,31.0736,30.7727,30.8071,1340116.0
2015-08-26 11:00:00,35.83,35.98,35.77,35.84,1551979.0,30.8071,30.9361,30.7555,30.8157,1551979.0
2015-08-26 11:30:00,35.84,35.89,35.6,35.8,1628814.0,30.8157,30.8587,30.6093,30.7813,1628814.0
2015-08-26 12:00:00,35.8,36.07,35.75,35.85,1416242.0,30.7813,31.0134,30.7383,30.8243,1416242.0
2015-08-26 12:30:00,35.86,35.94,35.73,35.93,747912.0,30.8329,30.9017,30.7211,30.8931,747912.0
2015-08-26 13:00:00,35.94,36.1,35.8,36.08,999855.0,30.9017,31.0392,30.7813,31.022,999855.0
2015-08-26 13:30:00,36.08,36.3,36.04,36.28,816097.0,31.022,31.2112,30.9876,31.194,816097.0
2015-08-26 14:00:00,36.27,36.32,36.09,36.18,697918.0,31.1854,31.2284,31.0306,31.108,697918.0
2015-08-26 14:30:00,36.18,36.56,36.16,36.48,933945.0,31.108,31.4347,31.0908,31.366,933945.0
2015-08-26 15:00:00,36.48,36.94,36.41,36.75,1683011.0,31.366,31.7615,31.3058,31.5981,1683011.0
2015-08-26 15:30:00,36.75,37.02,36.72,36.91,2898249.0,31.5981,31.8303,31.5723,31.7357,2898249.0
2015-08-27 09:30:00,37.35,37.51,37.02,37.04,1698142.0,32.114,32.2516,31.8303,31.8475,1698142.0
2015-08-27 10:00:00,37.05,37.1,36.88,36.92,1816578.0,31.8561,31.899,31.7099,31.7443,1816578.0
2015-08-27 10:30:00,36.92,36.99,36.82,36.95,1110741.0,31.7443,31.8045,31.6583,31.7701,1110741.0
2015-08-27 11:00:00,36.94,36.99,36.72,36.78,1576161.0,31.7615,31.8045,31.5723,31.6239,1576161.0
2015-08-27 11:30:00,36.78,36.81,36.72,36.79,1315829.0,31.6239,31.6497,31.5723,31.6325,1315829.0
2015-08-27 12:00:00,36.8,36.88,36.77,36.83,1258597.0,31.6411,31.7099,31.6153,31.6669,1258597.0
2015-08-27 12:30:00,36.83,36.91,36.78,36.87,2086273.0,31.6669,31.7357,31.6239,31.7013,2086273.0
2015-08-27 13:00:00,36.88,36.92,36.84,36.86,1328311.0,31.7099,31.7443,31.6755,31.6927,1328311.0
2015-08-27 13:30:00,36.85,36.86,36.73,36.81,1068152.0,31.6841,31.6927,31.5809,31.6497,1068152.0
2015-08-27 14:00:00,36.82,36.89,36.51,36.52,1068825.0,31.6583,31.7185,31.3918,31.4004,1068825.0
2015-08-27 14:30:00,36.52,36.54,36.2,36.23,1899499.0,31.4004,31.4176,31.1252,31.151,1899499.0
2015-08-27 15:00:00,36.24,36.44,36.0,36.43,3555543.0,31.1596,31.3316,30.9533,31.323,3555543.0
2015-08-27 15:30:00,36.43,36.83,36.35,36.82,5412282.0,31.323,31.6669,31.2542,31.6583,5412282.0
2015-08-28 09:30:00,36.86,37.13,36.78,37.08,1903300.0,31.6927,31.9248,31.6239,31.8819,1903300.0
2015-08-28 10:00:00,37.08,37.13,36.91,37.09,1287388.0,31.8819,31.9248,31.7357,31.8905,1287388.0
2015-08-28 10:30:00,37.08,37.29,37.08,37.24,1358290.0,31.8819,32.0624,31.8819,32.0194,1358290.0
2015-08-28 11:00:00,37.25,37.45,37.24,37.41,1229921.0,32.028,32.2,32.0194,32.1656,1229921.0
2015-08-28 11:30:00,37.42,37.5,37.23,37.27,1385458.0,32.1742,32.243,32.0108,32.0452,1385458.0
2015-08-28 12:00:00,37.26,37.48,37.22,37.41,927146.0,32.0366,32.2258,32.0022,32.1656,927146.0
2015-08-28 12:30:00,37.42,37.45,37.3,37.34,1006027.0,32.1742,32.2,32.071,32.1054,1006027.0
2015-08-28 13:00:00,37.34,37.34,37.17,37.18,779653.0,32.1054,32.1054,31.9592,31.9678,779653.0
2015-08-28 13:30:00,37.18,37.27,37.07,37.25,1095146.0,31.9678,32.0452,31.8733,32.028,1095146.0
2015-08-28 14:00:00,37.25,37.37,37.24,37.28,967954.0,32.028,32.1312,32.0194,32.0538,967954.0
2015-08-28 14:30:00,37.28,37.35,37.2,37.34,861036.0,32.0538,32.114,31.985,32.1054,861036.0
2015-08-28 15:00:00,37.34,37.38,37.25,37.32,1549962.0,32.1054,32.1398,32.028,32.0882,1549962.0
2015-08-28 15:30:00,37.32,37.47,37.2,37.45,3751086.0,32.0882,32.2172,31.985,32.2,3751086.0
2015-08-31 09:30:00,37.16,37.37,36.98,37.0,1263919.0,31.9506,32.1312,31.7959,31.8131,1263919.0
2015-08-31 10:00:00,37.0,37.19,36.93,37.17,935553.0,31.8131,31.9764,31.7529,31.9592,935553.0
2015-08-31 10:30:00,37.17,37.2,37.1,37.19,785600.0,31.9592,31.985,31.899,31.9764,785600.0
2015-08-31 11:00:00,37.19,37.33,37.06,37.31,607283.0,31.9764,32.0968,31.8647,32.0796,607283.0
2015-08-31 11:30:00,37.31,37.5,37.28,37.37,567005.0,32.0796,32.243,32.0538,32.1312,567005.0
2015-08-31 12:00:00,37.37,37.48,37.35,37.47,398677.0,32.1312,32.2258,32.114,32.2172,398677.0
2015-08-31 12:30:00,37.47,37.51,37.41,37.43,461666.0,32.2172,32.2516,32.1656,32.1828,461666.0
2015-08-31 13:00:00,37.42,37.51,37.37,37.38,441681.0,32.1742,32.2516,32.1312,32.1398,441681.0
2015-08-31 13:30:00,37.38,37.41,37.3,37.37,492428.0,32.1398,32.1656,32.071,32.1312,492428.0
2015-08-31 14:00:00,37.38,37.43,37.19,37.22,571736.0,32.1398,32.1828,31.9764,32.0022,571736.0
2015-08-31 14:30:00,37.22,37.29,37.13,37.15,791179.0,32.0022,32.0624,31.9248,31.942,791179.0
2015-08-31 15:00:00,37.15,37.28,37.14,37.19,992540.0,31.942,32.0538,31.9334,31.9764,992540.0
2015-08-31 15:30:00,37.19,37.33,37.09,37.09,3287135.0,31.9764,32.0968,31.8905,31.8905,3287135.0
2015-09-01 09:30:00,36.33,36.45,36.09,36.31,1934039.0,31.237,31.3402,31.0306,31.2198,1934039.0
2015-09-01 10:00:00,36.31,36.41,36.21,36.41,1407450.0,31.2198,31.3058,31.1338,31.3058,1407450.0
2015-09-01 10:30:00,36.4,36.44,36.27,36.38,1671733.0,31.2972,31.3316,31.1854,31.28,1671733.0
2015-09-01 11:00:00,36.39,36.55,36.32,36.5,1508799.0,31.2886,31.4262,31.2284,31.3832,1508799.0
2015-09-01 11:30:00,36.5,36.55,36.41,36.45,1246647.0,31.3832,31.4262,31.3058,31.3402,1246647.0
2015-09-01 12:00:00,36.45,36.48,36.31,36.32,873196.0,31.3402,31.366,31.2198,31.2284,873196.0
2015-09-01 12:30:00,36.31,36.38,36.17,36.18,658742.0,31.2198,31.28,31.0994,31.108,658742.0
2015-09-01 13:00:00,36.18,36.32,36.14,36.27,690501.0,31.108,31.2284,31.0736,31.1854,690501.0
2015-09-01 13:30:00,36.27,36.39,36.23,36.37,607642.0,31.1854,31.2886,31.151,31.2714,607642.0
2015-09-01 14:00:00,36.37,36.38,36.11,36.19,957570.0,31.2714,31.28,31.0478,31.1166,957570.0
2015-09-01 14:30:00,36.19,36.41,36.18,36.22,1000713.0,31.1166,31.3058,31.108,31.1424,1000713.0
2015-09-01 15:00:00,36.23,36.27,36.06,36.09,1196550.0,31.151,31.1854,31.0048,31.0306,1196550.0
2015-09-01 15:30:00,36.08,36.15,35.89,36.02,4256433.0,31.022,31.0822,30.8587,30.9705,4256433.0
2015-09-02 09:30:00,36.37,36.41,36.12,36.22,1890673.0,31.2714,31.3058,31.0564,31.1424,1890673.0
2015-09-02 10:00:00,36.21,36.36,36.12,36.23,1070884.0,31.1338,31.2628,31.0564,31.151,1070884.0
2015-09-02 10:30:00,36.23,36.27,36.12,36.19,692874.0,31.151,31.1854,31.0564,31.1166,692874.0
2015-09-02 11:00:00,36.19,36.36,36.18,36.29,606317.0,31.1166,31.2628,31.108,31.2026,606317.0
2015-09-02 11:30:00,36.3,36.31,36.12,36.2,670970.0,31.2112,31.2198,31.0564,31.1252,670970.0
2015-09-02 12:00:00,36.2,36.27,36.11,36.2,517049.0,31.1252,31.1854,31.0478,31.1252,517049.0
2015-09-02 12:30:00,36.2,36.38,36.17,36.37,528645.0,31.1252,31.28,31.0994,31.2714,528645.0
2015-09-02 13:00:00,36.37,36.43,36.29,36.4,662676.0,31.2714,31.323,31.2026,31.2972,662676.0
2015-09-02 13:30:00,36.39,36.41,36.3,36.36,708067.0,31.2886,31.3058,31.2112,31.2628,708067.0
2015-09-02 14:00:00,36.36,36.52,36.35,36.4,708426.0,31.2628,31.4004,31.2542,31.2972,708426.0
2015-09-02 14:30:00,36.4,36.48,36.34,36.48,765547.0,31.2972,31.366,31.2456,31.366,765547.0
2015-09-02 15:00:00,36.48,36.58,36.38,36.55,1428807.0,31.366,31.4519,31.28,31.4262,1428807.0
2015-09-02 15:30:00,36.56,36.75,36.49,36.75,2331125.0,31.4347,31.5981,31.3746,31.5981,2331125.0
2015-09-03 09:30:00,36.84,37.07,36.78,36.89,1258194.0,31.6755,31.8733,31.6239,31.7185,1258194.0
2015-09-03 10:00:00,36.89,37.06,36.77,37.03,814848.0,31.7185,31.8647,31.6153,31.8389,814848.0
2015-09-03 10:30:00,37.02,37.23,36.98,37.19,823893.0,31.8303,32.0108,31.7959,31.9764,823893.0
2015-09-03 11:00:00,37.2,37.27,37.13,37.21,674168.0,31.985,32.0452,31.9248,31.9936,674168.0
2015-09-03 11:30:00,37.21,37.21,37.04,37.08,387711.0,31.9936,31.9936,31.8475,31.8819,387711.0
2015-09-03 12:00:00,37.07,37.21,37.06,37.2,360679.0,31.8733,31.9936,31.8647,31.985,360679.0
2015-09-03 12:30:00,37.2,37.22,37.02,37.05,559712.0,31.985,32.0022,31.8303,31.8561,559712.0
2015-09-03 13:00:00,37.05,37.08,36.88,37.07,732375.0,31.8561,31.8819,31.7099,31.8733,732375.0
2015-09-03 13:30:00,37.06,37.07,36.9,36.9,534011.0,31.8647,31.8733,31.7271,31.7271,534011.0
2015-09-03 14:00:00,36.91,36.99,36.84,36.97,627692.0,31.7357,31.8045,31.6755,31.7873,627692.0
2015-09-03 14:30:00,36.97,37.06,36.92,37.0,609287.0,31.7873,31.8647,31.7443,31.8131,609287.0
2015-09-03 15:00:00,36.99,37.05,36.87,36.9,1170980.0,31.8045,31.8561,31.7013,31.7271,1170980.0
2015-09-03 15:30:00,36.89,37.01,36.79,36.89,1929895.0,31.7185,31.8217,31.6325,31.7185,1929895.0
2015-09-04 09:30:00,36.35,36.68,36.21,36.47,1334171.0,31.2542,31.5379,31.1338,31.3574,1334171.0
2015-09-04 10:00:00,36.46,36.53,36.41,36.52,845013.0,31.3488,31.409,31.3058,31.4004,845013.0
2015-09-04 10:30:00,36.51,36.6,36.45,36.53,701172.0,31.3918,31.4691,31.3402,31.409,701172.0
2015-09-04 11:00:00,36.53,36.59,36.46,36.51,610018.0,31.409,31.4605,31.3488,31.3918,610018.0
2015-09-04 11:30:00,36.5,36.53,36.43,36.46,542999.0,31.3832,31.409,31.323,31.3488,542999.0
2015-09-04 12:00:00,36.46,36.48,36.3,36.33,467600.0,31.3488,31.366,31.2112,31.237,467600.0
2015-09-04 12:30:00,36.33,36.4,36.27,36.3,551021.0,31.237,31.2972,31.1854,31.2112,551021.0
2015-09-04 13:00:00,36.31,36.32,36.22,36.26,668213.0,31.2198,31.2284,31.1424,31.1768,668213.0
2015-09-04 13:30:00,36.26,36.32,36.22,36.26,576682.0,31.1768,31.2284,31.1424,31.1768,576682.0
2015-09-04 14:00:00,36.26,36.28,36.09,36.19,680683.0,31.1768,31.194,31.0306,31.1166,680683.0
2015-09-04 14:30:00,36.18,36.26,36.1,36.26,1066553.0,31.108,31.1768,31.0392,31.1768,1066553.0
2015-09-04 15:00:00,36.27,36.34,36.22,36.31,1250093.0,31.1854,31.2456,31.1424,31.2198,1250093.0
2015-09-04 15:30:00,36.32,36.51,36.26,36.27,2066468.0,31.2284,31.3918,31.1768,31.1854,2066468.0
2015-09-08 09:30:00,36.73,37.35,36.73,37.27,1735768.0,31.5809,32.114,31.5809,32.0452,1735768.0
2015-09-08 10:00:00,37.27,37.27,36.99,37.11,1285123.0,32.0452,32.0452,31.8045,31.9076,1285123.0
2015-09-08 10:30:00,37.11,37.15,36.97,37.13,886500.0,31.9076,31.942,31.7873,31.9248,886500.0
2015-09-08 11:00:00,37.13,37.22,37.08,37.19,807005.0,31.9248,32.0022,31.8819,31.9764,807005.0
2015-09-08 11:30:00,37.2,37.21,37.07,37.12,762901.0,31.985,31.9936,31.8733,31.9162,762901.0
2015-09-08 12:00:00,37.11,37.27,37.08,37.26,532799.0,31.9076,32.0452,31.8819,32.0366,532799.0
2015-09-08 12:30:00,37.26,37.28,37.18,37.24,515918.0,32.0366,32.0538,31.9678,32.0194,515918.0
2015-09-08 13:00:00,37.23,37.3,37.2,37.26,973738.0,32.0108,32.071,31.985,32.0366,973738.0
2015-09-08 13:30:00,37.26,37.49,37.23,37.43,1178473.0,32.0366,32.2344,32.0108,32.1828,1178473.0
2015-09-08 14:00:00,37.42,37.69,37.42,37.67,1437286.0,32.1742,32.4063,32.1742,32.3891,1437286.0
2015-09-08 14:30:00,37.67,37.81,37.6,37.73,1278464.0,32.3891,32.5095,32.329,32.4407,1278464.0
2015-09-08 15:00:00,37.74,37.82,37.57,37.65,1489125.0,32.4493,32.5181,32.3032,32.3719,1489125.0
2015-09-08 15:30:00,37.66,37.76,37.62,37.69,3746889.0,32.3805,32.4665,32.3462,32.4063,3746889.0
2015-09-09 09:30:00,37.9,38.14,37.86,38.08,1442612.0,32.5869,32.7933,32.5525,32.7417,1442612.0
2015-09-09 10:00:00,38.08,38.18,37.9,37.9,1442758.0,32.7417,32.8276,32.5869,32.5869,1442758.0
2015-09-09 10:30:00,37.9,37.91,37.73,37.82,1088078.0,32.5869,32.5955,32.4407,32.5181,1088078.0
2015-09-09 11:00:00,37.82,37.96,37.8,37.84,679207.0,32.5181,32.6385,32.5009,32.5353,679207.0
2015-09-09 11:30:00,37.84,37.86,37.73,37.74,615702.0,32.5353,32.5525,32.4407,32.4493,615702.0
2015-09-09 12:00:00,37.74,37.81,37.7,37.8,474001.0,32.4493,32.5095,32.4149,32.5009,474001.0
2015-09-09 12:30:00,37.81,37.83,37.62,37.65,522798.0,32.5095,32.5267,32.3462,32.3719,522798.0
2015-09-09 13:00:00,37.64,37.78,37.62,37.64,491520.0,32.3633,32.4837,32.3462,32.3633,491520.0
2015-09-09 13:30:00,37.63,37.63,37.36,37.37,679407.0,32.3547,32.3547,32.1226,32.1312,679407.0
2015-09-09 14:00:00,37.37,37.49,37.32,37.39,720062.0,32.1312,32.2344,32.0882,32.1484,720062.0
2015-09-09 14:30:00,37.39,37.44,37.3,37.43,733938.0,32.1484,32.1914,32.071,32.1828,733938.0
2015-09-09 15:00:00,37.43,37.52,37.32,37.36,1232330.0,32.1828,32.2602,32.0882,32.1226,1232330.0
2015-09-09 15:30:00,37.37,37.37,37.01,37.1,2385317.0,32.1312,32.1312,31.8217,31.899,2385317.0
2015-09-10 09:30:00,37.03,37.49,37.03,37.25,1263714.0,31.8389,32.2344,31.8389,32.028,1263714.0
2015-09-10 10:00:00,37.25,37.33,37.12,37.32,1367589.0,32.028,32.0968,31.9162,32.0882,1367589.0
2015-09-10 10:30:00,37.32,37.62,37.31,37.52,1076319.0,32.0882,32.3462,32.0796,32.2602,1076319.0
2015-09-10 11:00:00,37.52,37.53,37.32,37.49,1219761.0,32.2602,32.2688,32.0882,32.2344,1219761.0
2015-09-10 11:30:00,37.49,37.65,37.46,37.62,806875.0,32.2344,32.3719,32.2086,32.3462,806875.0
2015-09-10 12:00:00,37.62,37.69,37.52,37.55,768810.0,32.3462,32.4063,32.2602,32.286,768810.0
2015-09-10 12:30:00,37.55,37.69,37.51,37.65,724334.0,32.286,32.4063,32.2516,32.3719,724334.0
2015-09-10 13:00:00,37.65,37.78,37.61,37.78,769156.0,32.3719,32.4837,32.3376,32.4837,769156.0
2015-09-10 13:30:00,37.78,37.94,37.75,37.84,1025476.0,32.4837,32.6213,32.4579,32.5353,1025476.0
2015-09-10 14:00:00,37.84,37.91,37.77,37.8,800479.0,32.5353,32.5955,32.4751,32.5009,800479.0
2015-09-10 14:30:00,37.8,37.89,37.65,37.65,1139858.0,32.5009,32.5783,32.3719,32.3719,1139858.0
2015-09-10 15:00:00,37.66,37.71,37.54,37.58,1396108.0,32.3805,32.4235,32.2774,32.3118,1396108.0
2015-09-10 15:30:00,37.57,37.65,37.47,37.62,2383197.0,32.3032,32.3719,32.2172,32.3462,2383197.0
2015-09-11 09:30:00,37.45,37.68,37.4,37.46,1234921.0,32.2,32.3977,32.157,32.2086,1234921.0
2015-09-11 10:00:00,37.45,37.8,37.45,37.66,1061122.0,32.2,32.5009,32.2,32.3805,1061122.0
2015-09-11 10:30:00,37.65,37.77,37.55,37.59,636001.0,32.3719,32.4751,32.286,32.3204,636001.0
2015-09-11 11:00:00,37.59,37.75,37.58,37.73,621265.0,32.3204,32.4579,32.3118,32.4407,621265.0
2015-09-11 11:30:00,37.73,37.76,37.6,37.66,829124.0,32.4407,32.4665,32.329,32.3805,829124.0
2015-09-11 12:00:00,37.67,37.79,37.65,37.7,636458.0,32.3891,32.4923,32.3719,32.4149,636458.0
2015-09-11 12:30:00,37.7,37.84,37.61,37.8,508201.0,32.4149,32.5353,32.3376,32.5009,508201.0
2015-09-11 13:00:00,37.79,37.81,37.66,37.69,499937.0,32.4923,32.5095,32.3805,32.4063,499937.0
2015-09-11 13:30:00,37.68,37.76,37.62,37.73,576794.0,32.3977,32.4665,32.3462,32.4407,576794.0
2015-09-11 14:00:00,37.73,37.84,37.68,37.78,599603.0,32.4407,32.5353,32.3977,32.4837,599603.0
2015-09-11 14:30:00,37.77,37.9,37.77,37.88,652887.0,32.4751,32.5869,32.4751,32.5697,652887.0
2015-09-11 15:00:00,37.87,37.96,37.77,37.83,1224071.0,32.5611,32.6385,32.4751,32.5267,1224071.0
2015-09-11 15:30:00,37.83,37.93,37.74,37.91,1646387.0,32.5267,32.6127,32.4493,32.5955,1646387.0
2015-09-14 09:30:00,37.81,37.94,37.41,37.45,2074894.0,32.5095,32.6213,32.1656,32.2,2074894.0
2015-09-14 10:00:00,37.45,37.61,37.43,37.55,951945.0,32.2,32.3376,32.1828,32.286,951945.0
2015-09-14 10:30:00,37.55,37.65,37.52,37.64,784248.0,32.286,32.3719,32.2602,32.3633,784248.0
2015-09-14 11:00:00,37.65,37.7,37.64,37.66,835835.0,32.3719,32.4149,32.3633,32.3805,835835.0
2015-09-14 11:30:00,37.66,37.66,37.47,37.52,504108.0,32.3805,32.3805,32.2172,32.2602,504108.0
2015-09-14 12:00:00,37.52,37.62,37.47,37.6,720781.0,32.2602,32.3462,32.2172,32.329,720781.0
2015-09-14 12:30:00,37.6,37.6,37.48,37.5,621194.0,32.329,32.329,32.2258,32.243,621194.0
2015-09-14 13:00:00,37.5,37.51,37.37,37.41,637392.0,32.243,32.2516,32.1312,32.1656,637392.0
2015-09-14 13:30:00,37.41,37.6,37.41,37.56,786520.0,32.1656,32.329,32.1656,32.2946,786520.0
2015-09-14 14:00:00,37.56,37.6,37.51,37.52,666832.0,32.2946,32.329,32.2516,32.2602,666832.0
2015-09-14 14:30:00,37.51,37.54,37.45,37.47,1018637.0,32.2516,32.2774,32.2,32.2172,1018637.0
2015-09-14 15:00:00,37.47,37.65,37.4,37.6,1262155.0,32.2172,32.3719,32.157,32.329,1262155.0
2015-09-14 15:30:00,37.6,37.62,37.48,37.58,2251143.0,32.329,32.3462,32.2258,32.3118,2251143.0
2015-09-15 09:30:00,37.77,37.77,37.4,37.53,1719207.0,32.4751,32.4751,32.157,32.2688,1719207.0
2015-09-15 10:00:00,37.54,37.8,37.53,37.78,1314694.0,32.2774,32.5009,32.2688,32.4837,1314694.0
2015-09-15 10:30:00,37.78,37.89,37.7,37.72,1993643.0,32.4837,32.5783,32.4149,32.4321,1993643.0
2015-09-15 11:00:00,37.73,37.99,37.71,37.97,1085477.0,32.4407,32.6643,32.4235,32.6471,1085477.0
2015-09-15 11:30:00,37.97,38.03,37.89,37.98,1019185.0,32.6471,32.6987,32.5783,32.6557,1019185.0
2015-09-15 12:00:00,37.98,38.09,37.95,38.03,454552.0,32.6557,32.7503,32.6299,32.6987,454552.0
2015-09-15 12:30:00,38.04,38.04,37.89,37.91,588405.0,32.7073,32.7073,32.5783,32.5955,588405.0
2015-09-15 13:00:00,37.91,38.1,37.88,38.1,448472.0,32.5955,32.7589,32.5697,32.7589,448472.0
2015-09-15 13:30:00,38.09,38.15,38.0,38.08,709498.0,32.7503,32.8019,32.6729,32.7417,709498.0
2015-09-15 14:00:00,38.08,38.15,38.01,38.09,683242.0,32.7417,32.8019,32.6815,32.7503,683242.0
2015-09-15 14:30:00,38.09,38.14,38.06,38.1,764687.0,32.7503,32.7933,32.7245,32.7589,764687.0
2015-09-15 15:00:00,38.1,38.18,38.03,38.17,913040.0,32.7589,32.8276,32.6987,32.819,913040.0
2015-09-15 15:30:00,38.18,38.18,37.98,37.99,1858455.0,32.8276,32.8276,32.6557,32.6643,1858455.0
2015-09-16 09:30:00,38.26,38.52,37.93,38.26,2386119.0,32.8964,33.12,32.6127,32.8964,2386119.0
2015-09-16 10:00:00,38.26,38.43,38.2,38.34,1132635.0,32.8964,33.0426,32.8448,32.9652,1132635.0
2015-09-16 10:30:00,38.33,38.37,38.24,38.27,1175061.0,32.9566,32.991,32.8792,32.905,1175061.0
2015-09-16 11:00:00,38.27,38.38,38.24,38.34,1528697.0,32.905,32.9996,32.8792,32.9652,1528697.0
2015-09-16 11:30:00,38.34,38.35,38.24,38.3,769990.0,32.9652,32.9738,32.8792,32.9308,769990.0
2015-09-16 12:00:00,38.3,38.46,38.21,38.44,787525.0,32.9308,33.0684,32.8534,33.0512,787525.0
2015-09-16 12:30:00,38.44,38.49,38.36,38.47,810556.0,33.0512,33.0942,32.9824,33.077,810556.0
2015-09-16 13:00:00,38.47,38.47,38.33,38.38,1031127.0,33.077,33.077,32.9566,32.9996,1031127.0
2015-09-16 13:30:00,38.38,38.41,38.26,38.37,876331.0,32.9996,33.0254,32.8964,32.991,876331.0
2015-09-16 14:00:00,38.37,38.4,38.24,38.31,913887.0,32.991,33.0168,32.8792,32.9394,913887.0
2015-09-16 14:30:00,38.3,38.33,38.1,38.3,1040730.0,32.9308,32.9566,32.7589,32.9308,1040730.0
2015-09-16 15:00:00,38.3,38.45,38.24,38.44,1551600.0,32.9308,33.0598,32.8792,33.0512,1551600.0
2015-09-16 15:30:00,38.44,38.5,38.27,38.29,2918751.0,33.0512,33.1028,32.905,32.9222,2918751.0
2015-09-17 09:30:00,36.74,37.46,36.5,37.29,5931746.0,31.5895,32.2086,31.3832,32.0624,5931746.0
2015-09-17 10:00:00,37.29,37.67,37.2,37.31,3318710.0,32.0624,32.3891,31.985,32.0796,3318710.0
2015-09-17 10:30:00,37.31,37.31,36.97,37.01,2814493.0,32.0796,32.0796,31.7873,31.8217,2814493.0
2015-09-17 11:00:00,37.01,37.08,36.85,36.96,2705411.0,31.8217,31.8819,31.6841,31.7787,2705411.0
2015-09-17 11:30:00,36.97,37.12,36.95,37.01,1929050.0,31.7873,31.9162,31.7701,31.8217,1929050.0
2015-09-17 12:00:00,37.01,37.18,37.01,37.08,976020.0,31.8217,31.9678,31.8217,31.8819,976020.0
2015-09-17 12:30:00,37.09,37.09,37.01,37.03,886902.0,31.8905,31.8905,31.8217,31.8389,886902.0
2015-09-17 13:00:00,37.04,37.14,37.02,37.05,1207695.0,31.8475,31.9334,31.8303,31.8561,1207695.0
2015-09-17 13:30:00,37.05,37.11,36.96,37.02,1277673.0,31.8561,31.9076,31.7787,31.8303,1277673.0
2015-09-17 14:00:00,37.03,37.22,36.73,36.92,2581001.0,31.8389,32.0022,31.5809,31.7443,2581001.0
2015-09-17 14:30:00,36.92,37.36,36.91,37.13,2286865.0,31.7443,32.1226,31.7357,31.9248,2286865.0
2015-09-17 15:00:00,37.13,37.15,36.67,36.88,2925349.0,31.9248,31.942,31.5293,31.7099,2925349.0
2015-09-17 15:30:00,36.88,36.9,36.65,36.73,4437580.0,31.7099,31.7271,31.5121,31.5809,4437580.0
2015-09-18 09:30:00,36.29,36.52,36.26,36.32,5464292.0,31.2026,31.4004,31.1768,31.2284,5464292.0
2015-09-18 10:00:00,36.32,36.73,36.3,36.7,1771014.0,31.2284,31.5809,31.2112,31.5551,1771014.0
2015-09-18 10:30:00,36.71,36.87,36.55,36.85,1684251.0,31.5637,31.7013,31.4262,31.6841,1684251.0
2015-09-18 11:00:00,36.84,36.98,36.73,36.83,1709666.0,31.6755,31.7959,31.5809,31.6669,1709666.0
2015-09-18 11:30:00,36.82,36.96,36.73,36.74,1500639.0,31.6583,31.7787,31.5809,31.5895,1500639.0
2015-09-18 12:00:00,36.75,36.76,36.53,36.6,1244871.0,31.5981,31.6067,31.409,31.4691,1244871.0
2015-09-18 12:30:00,36.6,36.65,36.51,36.6,775057.0,31.4691,31.5121,31.3918,31.4691,775057.0
2015-09-18 13:00:00,36.61,36.7,36.51,36.55,1035085.0,31.4777,31.5551,31.3918,31.4262,1035085.0
2015-09-18 13:30:00,36.56,36.57,36.32,36.34,1270202.0,31.4347,31.4433,31.2284,31.2456,1270202.0
2015-09-18 14:00:00,36.34,36.68,36.3,36.59,1137882.0,31.2456,31.5379,31.2112,31.4605,1137882.0
2015-09-18 14:30:00,36.59,36.74,36.54,36.63,1126211.0,31.4605,31.5895,31.4176,31.4949,1126211.0
2015-09-18 15:00:00,36.63,36.7,36.52,36.61,1456802.0,31.4949,31.5551,31.4004,31.4777,1456802.0
2015-09-18 15:30:00,36.6,36.64,36.44,36.55,4160249.0,31.4691,31.5035,31.3316,31.4262,4160249.0
2015-09-21 09:30:00,36.6,36.73,36.42,36.61,1766028.0,31.4691,31.5809,31.3144,31.4777,1766028.0
2015-09-21 10:00:00,36.6,36.75,36.52,36.71,1542923.0,31.4691,31.5981,31.4004,31.5637,1542923.0
2015-09-21 10:30:00,36.71,36.95,36.7,36.93,1058359.0,31.5637,31.7701,31.5551,31.7529,1058359.0
2015-09-21 11:00:00,36.93,37.01,36.87,36.89,1106212.0,31.7529,31.8217,31.7013,31.7185,1106212.0
2015-09-21 11:30:00,36.89,36.93,36.71,36.73,705695.0,31.7185,31.7529,31.5637,31.5809,705695.0
2015-09-21 12:00:00,36.73,36.79,36.63,36.76,661604.0,31.5809,31.6325,31.4949,31.6067,661604.0
2015-09-21 12:30:00,36.75,36.77,36.58,36.66,707769.0,31.5981,31.6153,31.4519,31.5207,707769.0
2015-09-21 13:00:00,36.66,36.79,36.64,36.77,568593.0,31.5207,31.6325,31.5035,31.6153,568593.0
2015-09-21 13:30:00,36.78,36.91,36.75,36.83,573964.0,31.6239,31.7357,31.5981,31.6669,573964.0
2015-09-21 14:00:00,36.82,36.89,36.75,36.84,720100.0,31.6583,31.7185,31.5981,31.6755,720100.0
2015-09-21 14:30:00,36.85,37.06,36.82,37.02,1236627.0,31.6841,31.8647,31.6583,31.8303,1236627.0
2015-09-21 15:00:00,37.02,37.05,36.88,36.96,910192.0,31.8303,31.8561,31.7099,31.7787,910192.0
2015-09-21 15:30:00,36.96,36.99,36.76,36.83,2061710.0,31.7787,31.8045,31.6067,31.6669,2061710.0
2015-09-22 09:30:00,36.34,36.44,36.29,36.39,1159061.0,31.2456,31.3316,31.2026,31.2886,1159061.0
2015-09-22 10:00:00,36.4,36.49,36.23,36.33,1003811.0,31.2972,31.3746,31.151,31.237,1003811.0
2015-09-22 10:30:00,36.33,36.33,36.12,36.23,787915.0,31.237,31.237,31.0564,31.151,787915.0
2015-09-22 11:00:00,36.23,36.3,36.21,36.21,563778.0,31.151,31.2112,31.1338,31.1338,563778.0
2015-09-22 11:30:00,36.21,36.27,36.19,36.21,743688.0,31.1338,31.1854,31.1166,31.1338,743688.0
2015-09-22 12:00:00,36.21,36.26,36.13,36.14,986932.0,31.1338,31.1768,31.065,31.0736,986932.0
2015-09-22 12:30:00,36.14,36.15,35.97,35.98,2235548.0,31.0736,31.0822,30.9275,30.9361,2235548.0
2015-09-22 13:00:00,35.98,36.11,35.97,36.02,1017814.0,30.9361,31.0478,30.9275,30.9705,1017814.0
2015-09-22 13:30:00,36.02,36.14,35.99,36.11,941555.0,30.9705,31.0736,30.9447,31.0478,941555.0
2015-09-22 14:00:00,36.11,36.13,36.06,36.1,947688.0,31.0478,31.065,31.0048,31.0392,947688.0
2015-09-22 14:30:00,36.1,36.21,36.08,36.19,1767296.0,31.0392,31.1338,31.022,31.1166,1767296.0
2015-09-22 15:00:00,36.19,36.27,36.11,36.26,1662648.0,31.1166,31.1854,31.0478,31.1768,1662648.0
2015-09-22 15:30:00,36.26,36.35,36.18,36.19,3611231.0,31.1768,31.2542,31.108,31.1166,3611231.0
2015-09-23 09:30:00,36.19,36.22,35.97,36.03,1946486.0,31.1166,31.1424,30.9275,30.979,1946486.0
2015-09-23 10:00:00,36.02,36.09,35.98,36.07,1855995.0,30.9705,31.0306,30.9361,31.0134,1855995.0
2015-09-23 10:30:00,36.08,36.14,36.04,36.1,1347479.0,31.022,31.0736,30.9876,31.0392,1347479.0
2015-09-23 11:00:00,36.11,36.16,36.01,36.06,1420221.0,31.0478,31.0908,30.9619,31.0048,1420221.0
2015-09-23 11:30:00,36.06,36.07,35.85,35.89,853044.0,31.0048,31.0134,30.8243,30.8587,853044.0
2015-09-23 12:00:00,35.89,35.93,35.83,35.88,624788.0,30.8587,30.8931,30.8071,30.8501,624788.0
2015-09-23 12:30:00,35.88,35.93,35.84,35.91,765593.0,30.8501,30.8931,30.8157,30.8759,765593.0
2015-09-23 13:00:00,35.9,35.98,35.87,35.88,631526.0,30.8673,30.9361,30.8415,30.8501,631526.0
2015-09-23 13:30:00,35.89,36.02,35.86,35.93,801189.0,30.8587,30.9705,30.8329,30.8931,801189.0
2015-09-23 14:00:00,35.94,36.01,35.9,35.95,936220.0,30.9017,30.9619,30.8673,30.9103,936220.0
2015-09-23 14:30:00,35.95,36.0,35.89,35.96,804069.0,30.9103,30.9533,30.8587,30.9189,804069.0
2015-09-23 15:00:00,35.96,36.04,35.94,35.99,1630929.0,30.9189,30.9876,30.9017,30.9447,1630929.0
2015-09-23 15:30:00,35.99,36.06,35.95,35.99,2032184.0,30.9447,31.0048,30.9103,30.9447,2032184.0
2015-09-24 09:30:00,35.85,35.89,35.42,35.43,2312472.0,30.8243,30.8587,30.4546,30.4632,2312472.0
2015-09-24 10:00:00,35.43,35.51,35.4,35.48,1319373.0,30.4632,30.5319,30.4374,30.5062,1319373.0
2015-09-24 10:30:00,35.48,35.51,35.39,35.43,1022325.0,30.5062,30.5319,30.4288,30.4632,1022325.0
2015-09-24 11:00:00,35.43,35.56,35.39,35.52,1538126.0,30.4632,30.5749,30.4288,30.5405,1538126.0
2015-09-24 11:30:00,35.52,35.65,35.52,35.64,912272.0,30.5405,30.6523,30.5405,30.6437,912272.0
2015-09-24 12:00:00,35.63,35.81,35.62,35.74,624077.0,30.6351,30.7899,30.6265,30.7297,624077.0
2015-09-24 12:30:00,35.74,35.88,35.73,35.76,808852.0,30.7297,30.8501,30.7211,30.7469,808852.0
2015-09-24 13:00:00,35.74,35.79,35.61,35.68,536914.0,30.7297,30.7727,30.6179,30.6781,536914.0
2015-09-24 13:30:00,35.68,35.9,35.65,35.87,762247.0,30.6781,30.8673,30.6523,30.8415,762247.0
2015-09-24 14:00:00,35.86,36.03,35.82,36.01,964002.0,30.8329,30.979,30.7985,30.9619,964002.0
2015-09-24 14:30:00,36.0,36.23,35.87,36.14,1660762.0,30.9533,31.151,30.8415,31.0736,1660762.0
2015-09-24 15:00:00,36.15,36.17,35.93,36.13,1539064.0,31.0822,31.0994,30.8931,31.065,1539064.0
2015-09-24 15:30:00,36.14,36.19,35.96,36.08,2500238.0,31.0736,31.1166,30.9189,31.022,2500238.0
2015-09-25 09:30:00,36.2,36.32,36.11,36.24,1945725.0,31.1252,31.2284,31.0478,31.1596,1945725.0
2015-09-25 10:00:00,36.24,36.26,36.07,36.15,945191.0,31.1596,31.1768,31.0134,31.0822,945191.0
2015-09-25 10:30:00,36.15,36.2,36.05,36.2,1059710.0,31.0822,31.1252,30.9962,31.1252,1059710.0
2015-09-25 11:00:00,36.19,36.24,36.16,36.22,1019616.0,31.1166,31.1596,31.0908,31.1424,1019616.0
2015-09-25 11:30:00,36.21,36.26,36.16,36.24,779373.0,31.1338,31.1768,31.0908,31.1596,779373.0
2015-09-25 12:00:00,36.25,36.28,36.14,36.21,626586.0,31.1682,31.194,31.0736,31.1338,626586.0
2015-09-25 12:30:00,36.21,36.26,36.17,36.25,981264.0,31.1338,31.1768,31.0994,31.1682,981264.0
2015-09-25 13:00:00,36.25,36.31,36.18,36.2,870303.0,31.1682,31.2198,31.108,31.1252,870303.0
2015-09-25 13:30:00,36.2,36.25,36.17,36.21,781427.0,31.1252,31.1682,31.0994,31.1338,781427.0
2015-09-25 14:00:00,36.21,36.27,36.08,36.1,1140835.0,31.1338,31.1854,31.022,31.0392,1140835.0
2015-09-25 14:30:00,36.1,36.14,35.99,36.13,1664632.0,31.0392,31.0736,30.9447,31.065,1664632.0
2015-09-25 15:00:00,36.13,36.13,35.91,36.04,2311699.0,31.065,31.065,30.8759,30.9876,2311699.0
2015-09-25 15:30:00,36.05,36.13,35.99,36.06,3434768.0,30.9962,31.065,30.9447,31.0048,3434768.0
2015-09-28 09:30:00,35.72,35.96,35.72,35.91,1379566.0,30.7125,30.9189,30.7125,30.8759,1379566.0
2015-09-28 10:00:00,35.91,36.02,35.82,36.02,1019083.0,30.8759,30.9705,30.7985,30.9705,1019083.0
2015-09-28 10:30:00,36.01,36.08,35.93,36.06,935509.0,30.9619,31.022,30.8931,31.0048,935509.0
2015-09-28 11:00:00,36.06,36.14,35.99,36.03,1008648.0,31.0048,31.0736,30.9447,30.979,1008648.0
2015-09-28 11:30:00,36.03,36.03,35.85,35.89,1033548.0,30.979,30.979,30.8243,30.8587,1033548.0
2015-09-28 12:00:00,35.88,35.99,35.83,35.97,768676.0,30.8501,30.9447,30.8071,30.9275,768676.0
2015-09-28 12:30:00,35.96,36.0,35.91,35.93,593065.0,30.9189,30.9533,30.8759,30.8931,593065.0
2015-09-28 13:00:00,35.93,35.99,35.87,35.92,994188.0,30.8931,30.9447,30.8415,30.8845,994188.0
2015-09-28 13:30:00,35.92,35.98,35.88,35.93,1153818.0,30.8845,30.9361,30.8501,30.8931,1153818.0
2015-09-28 14:00:00,35.93,35.95,35.86,35.92,1465380.0,30.8931,30.9103,30.8329,30.8845,1465380.0
2015-09-28 14:30:00,35.91,35.93,35.68,35.69,2136165.0,30.8759,30.8931,30.6781,30.6867,2136165.0
2015-09-28 15:00:00,35.69,35.7,35.5,35.51,2490047.0,30.6867,30.6953,30.5233,30.5319,2490047.0
2015-09-28 15:30:00,35.51,35.6,35.4,35.44,5283359.0,30.5319,30.6093,30.4374,30.4718,5283359.0
2015-09-29 09:30:00,35.31,35.59,35.31,35.55,1761138.0,30.36,30.6007,30.36,30.5663,1761138.0
2015-09-29 10:00:00,35.55,35.62,35.46,35.55,1387306.0,30.5663,30.6265,30.489,30.5663,1387306.0
2015-09-29 10:30:00,35.56,35.58,35.46,35.57,1165387.0,30.5749,30.5921,30.489,30.5835,1165387.0
2015-09-29 11:00:00,35.57,35.66,35.37,35.43,1393435.0,30.5835,30.6609,30.4116,30.4632,1393435.0
2015-09-29 11:30:00,35.43,35.47,35.31,35.36,1204581.0,30.4632,30.4976,30.36,30.403,1204581.0
2015-09-29 12:00:00,35.36,35.43,35.29,35.41,941455.0,30.403,30.4632,30.3428,30.446,941455.0
2015-09-29 12:30:00,35.41,35.43,35.27,35.28,668932.0,30.446,30.4632,30.3256,30.3342,668932.0
2015-09-29 13:00:00,35.28,35.52,35.24,35.45,846587.0,30.3342,30.5405,30.2998,30.4804,846587.0
2015-09-29 13:30:00,35.45,35.56,35.44,35.55,766635.0,30.4804,30.5749,30.4718,30.5663,766635.0
2015-09-29 14:00:00,35.56,35.65,35.46,35.59,927014.0,30.5749,30.6523,30.489,30.6007,927014.0
2015-09-29 14:30:00,35.59,35.63,35.45,35.47,1056802.0,30.6007,30.6351,30.4804,30.4976,1056802.0
2015-09-29 15:00:00,35.47,35.49,35.32,35.35,1570407.0,30.4976,30.5148,30.3686,30.3944,1570407.0
2015-09-29 15:30:00,35.36,35.6,35.36,35.49,3968343.0,30.403,30.6093,30.403,30.5148,3968343.0
2015-09-30 09:30:00,35.89,36.19,35.83,36.03,1471675.0,30.8587,31.1166,30.8071,30.979,1471675.0
2015-09-30 10:00:00,36.04,36.06,35.9,36.0,1265410.0,30.9876,31.0048,30.8673,30.9533,1265410.0
2015-09-30 10:30:00,36.0,36.03,35.91,35.94,907582.0,30.9533,30.979,30.8759,30.9017,907582.0
2015-09-30 11:00:00,35.94,36.05,35.92,36.02,673720.0,30.9017,30.9962,30.8845,30.9705,673720.0
2015-09-30 11:30:00,36.01,36.04,35.86,35.91,734523.0,30.9619,30.9876,30.8329,30.8759,734523.0
2015-09-30 12:00:00,35.91,35.95,35.81,35.94,615781.0,30.8759,30.9103,30.7899,30.9017,615781.0
2015-09-30 12:30:00,35.94,35.96,35.77,35.84,529224.0,30.9017,30.9189,30.7555,30.8157,529224.0
2015-09-30 13:00:00,35.84,36.0,35.84,35.95,670862.0,30.8157,30.9533,30.8157,30.9103,670862.0
2015-09-30 13:30:00,35.96,36.04,35.88,36.03,553281.0,30.9189,30.9876,30.8501,30.979,553281.0
2015-09-30 14:00:00,36.04,36.04,35.92,36.0,756833.0,30.9876,30.9876,30.8845,30.9533,756833.0
2015-09-30 14:30:00,36.0,36.09,35.88,36.07,822150.0,30.9533,31.0306,30.8501,31.0134,822150.0
2015-09-30 15:00:00,36.07,36.09,35.97,36.05,1099066.0,31.0134,31.0306,30.9275,30.9962,1099066.0
2015-09-30 15:30:00,36.06,36.15,36.01,36.11,2741575.0,31.0048,31.0822,30.9619,31.0478,2741575.0
2015-10-01 09:30:00,36.23,36.28,36.01,36.03,1834352.0,31.151,31.194,30.9619,30.979,1834352.0
2015-10-01 10:00:00,36.02,36.38,35.97,36.37,1624986.0,30.9705,31.28,30.9275,31.2714,1624986.0
2015-10-01 10:30:00,36.37,36.39,36.08,36.13,1097200.0,31.2714,31.2886,31.022,31.065,1097200.0
2015-10-01 11:00:00,36.13,36.21,36.09,36.18,1007800.0,31.065,31.1338,31.0306,31.108,1007800.0
2015-10-01 11:30:00,36.18,36.21,35.91,35.93,948882.0,31.108,31.1338,30.8759,30.8931,948882.0
2015-10-01 12:00:00,35.93,35.96,35.85,35.95,729636.0,30.8931,30.9189,30.8243,30.9103,729636.0
2015-10-01 12:30:00,35.95,36.06,35.9,36.03,683023.0,30.9103,31.0048,30.8673,30.979,683023.0
2015-10-01 13:00:00,36.02,36.04,35.92,35.96,668152.0,30.9705,30.9876,30.8845,30.9189,668152.0
2015-10-01 13:30:00,35.96,36.12,35.92,36.12,831462.0,30.9189,31.0564,30.8845,31.0564,831462.0
2015-10-01 14:00:00,36.12,36.22,36.06,36.2,1043519.0,31.0564,31.1424,31.0048,31.1252,1043519.0
2015-10-01 14:30:00,36.2,36.36,36.17,36.32,1231097.0,31.1252,31.2628,31.0994,31.2284,1231097.0
2015-10-01 15:00:00,36.32,36.42,36.24,36.27,1662244.0,31.2284,31.3144,31.1596,31.1854,1662244.0
2015-10-01 15:30:00,36.26,36.29,36.13,36.22,3035365.0,31.1768,31.2026,31.065,31.1424,3035365.0
2015-10-02 09:30:00,35.71,35.91,35.64,35.86,1331884.0,30.7039,30.8759,30.6437,30.8329,1331884.0
2015-10-02 10:00:00,35.85,35.99,35.76,35.84,866714.0,30.8243,30.9447,30.7469,30.8157,866714.0
2015-10-02 10:30:00,35.84,36.03,35.81,36.01,667024.0,30.8157,30.979,30.7899,30.9619,667024.0
2015-10-02 11:00:00,36.01,36.13,36.01,36.13,753010.0,30.9619,31.065,30.9619,31.065,753010.0
2015-10-02 11:30:00,36.13,36.26,36.1,36.23,848506.0,31.065,31.1768,31.0392,31.151,848506.0
2015-10-02 12:00:00,36.23,36.49,36.23,36.43,1160283.0,31.151,31.3746,31.151,31.323,1160283.0
2015-10-02 12:30:00,36.44,36.69,36.44,36.66,1179038.0,31.3316,31.5465,31.3316,31.5207,1179038.0
2015-10-02 13:00:00,36.65,36.82,36.64,36.7,1074509.0,31.5121,31.6583,31.5035,31.5551,1074509.0
2015-10-02 13:30:00,36.7,36.72,36.51,36.52,916753.0,31.5551,31.5723,31.3918,31.4004,916753.0
2015-10-02 14:00:00,36.52,36.63,36.44,36.63,1352550.0,31.4004,31.4949,31.3316,31.4949,1352550.0
2015-10-02 14:30:00,36.63,36.63,36.48,36.52,815116.0,31.4949,31.4949,31.366,31.4004,815116.0
2015-10-02 15:00:00,36.52,36.83,36.52,36.8,1597404.0,31.4004,31.6669,31.4004,31.6411,1597404.0
2015-10-02 15:30:00,36.8,36.88,36.77,36.87,2571668.0,31.6411,31.7099,31.6153,31.7013,2571668.0
2015-10-05 09:30:00,37.26,37.48,37.02,37.38,1387869.0,32.0366,32.2258,31.8303,32.1398,1387869.0
2015-10-05 10:00:00,37.38,37.54,37.34,37.52,902006.0,32.1398,32.2774,32.1054,32.2602,902006.0
2015-10-05 10:30:00,37.52,37.52,37.34,37.45,789633.0,32.2602,32.2602,32.1054,32.2,789633.0
2015-10-05 11:00:00,37.45,37.62,37.45,37.6,756671.0,32.2,32.3462,32.2,32.329,756671.0
2015-10-05 11:30:00,37.6,37.65,37.55,37.65,528642.0,32.329,32.3719,32.286,32.3719,528642.0
2015-10-05 12:00:00,37.64,37.71,37.62,37.68,696950.0,32.3633,32.4235,32.3462,32.3977,696950.0
2015-10-05 12:30:00,37.68,37.69,37.54,37.54,555881.0,32.3977,32.4063,32.2774,32.2774,555881.0
2015-10-05 13:00:00,37.55,37.67,37.51,37.66,700022.0,32.286,32.3891,32.2516,32.3805,700022.0
2015-10-05 13:30:00,37.66,37.67,37.58,37.59,525121.0,32.3805,32.3891,32.3118,32.3204,525121.0
2015-10-05 14:00:00,37.59,37.68,37.54,37.67,695106.0,32.3204,32.3977,32.2774,32.3891,695106.0
2015-10-05 14:30:00,37.67,37.7,37.62,37.66,644250.0,32.3891,32.4149,32.3462,32.3805,644250.0
2015-10-05 15:00:00,37.66,37.72,37.63,37.69,961445.0,32.3805,32.4321,32.3547,32.4063,961445.0
2015-10-05 15:30:00,37.69,37.73,37.58,37.59,1797050.0,32.4063,32.4407,32.3118,32.3204,1797050.0
2015-10-06 09:30:00,37.52,37.85,37.51,37.71,1184177.0,32.2602,32.5439,32.2516,32.4235,1184177.0
2015-10-06 10:00:00,37.71,37.76,37.64,37.64,756503.0,32.4235,32.4665,32.3633,32.3633,756503.0
2015-10-06 10:30:00,37.65,37.71,37.52,37.68,1063997.0,32.3719,32.4235,32.2602,32.3977,1063997.0
2015-10-06 11:00:00,37.67,37.8,37.67,37.74,604764.0,32.3891,32.5009,32.3891,32.4493,604764.0
2015-10-06 11:30:00,37.74,37.76,37.62,37.65,943556.0,32.4493,32.4665,32.3462,32.3719,943556.0
2015-10-06 12:00:00,37.64,37.72,37.63,37.64,757999.0,32.3633,32.4321,32.3547,32.3633,757999.0
2015-10-06 12:30:00,37.64,37.65,37.56,37.63,621332.0,32.3633,32.3719,32.2946,32.3547,621332.0
2015-10-06 13:00:00,37.63,37.71,37.61,37.68,661727.0,32.3547,32.4235,32.3376,32.3977,661727.0
2015-10-06 13:30:00,37.68,37.69,37.59,37.66,491085.0,32.3977,32.4063,32.3204,32.3805,491085.0
2015-10-06 14:00:00,37.65,37.77,37.63,37.74,635110.0,32.3719,32.4751,32.3547,32.4493,635110.0
2015-10-06 14:30:00,37.74,37.8,37.67,37.71,660288.0,32.4493,32.5009,32.3891,32.4235,660288.0
2015-10-06 15:00:00,37.7,37.77,37.64,37.76,1165846.0,32.4149,32.4751,32.3633,32.4665,1165846.0
2015-10-06 15:30:00,37.76,37.81,37.71,37.74,1392779.0,32.4665,32.5095,32.4235,32.4493,1392779.0
2015-10-07 09:30:00,37.75,37.98,37.73,37.87,1542879.0,32.4579,32.6557,32.4407,32.5611,1542879.0
2015-10-07 10:00:00,37.88,37.93,37.8,37.93,939555.0,32.5697,32.6127,32.5009,32.6127,939555.0
2015-10-07 10:30:00,37.93,37.93,37.68,37.73,878039.0,32.6127,32.6127,32.3977,32.4407,878039.0
2015-10-07 11:00:00,37.73,37.73,37.39,37.44,1409060.0,32.4407,32.4407,32.1484,32.1914,1409060.0
2015-10-07 11:30:00,37.43,37.54,37.39,37.53,1002299.0,32.1828,32.2774,32.1484,32.2688,1002299.0
2015-10-07 12:00:00,37.54,37.59,37.47,37.49,797863.0,32.2774,32.3204,32.2172,32.2344,797863.0
2015-10-07 12:30:00,37.48,37.63,37.43,37.56,739002.0,32.2258,32.3547,32.1828,32.2946,739002.0
2015-10-07 13:00:00,37.56,37.64,37.52,37.53,784622.0,32.2946,32.3633,32.2602,32.2688,784622.0
2015-10-07 13:30:00,37.53,37.6,37.48,37.57,1288061.0,32.2688,32.329,32.2258,32.3032,1288061.0
2015-10-07 14:00:00,37.57,37.63,37.48,37.48,1051426.0,32.3032,32.3547,32.2258,32.2258,1051426.0
2015-10-07 14:30:00,37.49,37.53,37.36,37.38,1270557.0,32.2344,32.2688,32.1226,32.1398,1270557.0
2015-10-07 15:00:00,37.39,37.53,37.35,37.49,1496194.0,32.1484,32.2688,32.114,32.2344,1496194.0
2015-10-07 15:30:00,37.49,37.66,37.48,37.66,1917778.0,32.2344,32.3805,32.2258,32.3805,1917778.0
2015-10-08 09:30:00,37.39,37.61,37.39,37.54,1264747.0,32.1484,32.3376,32.1484,32.2774,1264747.0
2015-10-08 10:00:00,37.55,37.58,37.37,37.41,785603.0,32.286,32.3118,32.1312,32.1656,785603.0
2015-10-08 10:30:00,37.41,37.44,37.34,37.34,790338.0,32.1656,32.1914,32.1054,32.1054,790338.0
2015-10-08 11:00:00,37.34,37.52,37.34,37.48,808869.0,32.1054,32.2602,32.1054,32.2258,808869.0
2015-10-08 11:30:00,37.48,37.51,37.37,37.43,678548.0,32.2258,32.2516,32.1312,32.1828,678548.0
2015-10-08 12:00:00,37.43,37.48,37.4,37.43,845369.0,32.1828,32.2258,32.157,32.1828,845369.0
2015-10-08 12:30:00,37.43,37.48,37.38,37.43,564170.0,32.1828,32.2258,32.1398,32.1828,564170.0
2015-10-08 13:00:00,37.44,37.55,37.43,37.54,592663.0,32.1914,32.286,32.1828,32.2774,592663.0
2015-10-08 13:30:00,37.53,37.59,37.49,37.58,510855.0,32.2688,32.3204,32.2344,32.3118,510855.0
2015-10-08 14:00:00,37.58,37.72,37.53,37.66,1180408.0,32.3118,32.4321,32.2688,32.3805,1180408.0
2015-10-08 14:30:00,37.66,37.8,37.63,37.76,964733.0,32.3805,32.5009,32.3547,32.4665,964733.0
2015-10-08 15:00:00,37.76,37.99,37.76,37.87,1313916.0,32.4665,32.6643,32.4665,32.5611,1313916.0
2015-10-08 15:30:00,37.87,37.92,37.77,37.89,1737473.0,32.5611,32.6041,32.4751,32.5783,1737473.0
2015-10-09 09:30:00,37.98,37.98,37.66,37.79,1037245.0,32.7842,32.7842,32.508,32.6202,1037245.0
2015-10-09 10:00:00,37.79,37.87,37.69,37.83,1101015.0,32.6202,32.6893,32.5339,32.6548,1101015.0
2015-10-09 10:30:00,37.84,37.96,37.82,37.95,674884.0,32.6634,32.767,32.6461,32.7584,674884.0
2015-10-09 11:00:00,37.95,37.98,37.9,37.95,685804.0,32.7584,32.7842,32.7152,32.7584,685804.0
2015-10-09 11:30:00,37.95,37.96,37.84,37.9,424700.0,32.7584,32.767,32.6634,32.7152,424700.0
2015-10-09 12:00:00,37.9,37.94,37.82,37.91,625538.0,32.7152,32.7497,32.6461,32.7238,625538.0
2015-10-09 12:30:00,37.91,37.95,37.84,37.93,685751.0,32.7238,32.7584,32.6634,32.7411,685751.0
2015-10-09 13:00:00,37.92,37.94,37.83,37.91,972624.0,32.7325,32.7497,32.6548,32.7238,972624.0
2015-10-09 13:30:00,37.91,38.03,37.91,37.93,1174650.0,32.7238,32.8274,32.7238,32.7411,1174650.0
2015-10-09 14:00:00,37.93,38.01,37.92,38.0,804773.0,32.7411,32.8101,32.7325,32.8015,804773.0
2015-10-09 14:30:00,37.99,38.14,37.96,38.11,1133131.0,32.7929,32.9224,32.767,32.8965,1133131.0
2015-10-09 15:00:00,38.12,38.14,38.05,38.13,1169003.0,32.9051,32.9224,32.8447,32.9137,1169003.0
2015-10-09 15:30:00,38.13,38.2,38.09,38.11,2236696.0,32.9137,32.9742,32.8792,32.8965,2236696.0
2015-10-12 09:30:00,37.92,38.07,37.92,37.99,946399.0,32.7325,32.8619,32.7325,32.7929,946399.0
2015-10-12 10:00:00,37.99,37.99,37.75,37.77,954590.0,32.7929,32.7929,32.5857,32.603,954590.0
2015-10-12 10:30:00,37.77,37.91,37.69,37.9,1023167.0,32.603,32.7238,32.5339,32.7152,1023167.0
2015-10-12 11:00:00,37.9,38.03,37.88,38.02,908552.0,32.7152,32.8274,32.6979,32.8188,908552.0
2015-10-12 11:30:00,38.02,38.03,37.94,37.96,505150.0,32.8188,32.8274,32.7497,32.767,505150.0
2015-10-12 12:00:00,37.97,38.04,37.96,37.98,522884.0,32.7756,32.836,32.767,32.7842,522884.0
2015-10-12 12:30:00,37.98,38.12,37.94,38.1,716437.0,32.7842,32.9051,32.7497,32.8878,716437.0
2015-10-12 13:00:00,38.1,38.1,37.93,37.93,364754.0,32.8878,32.8878,32.7411,32.7411,364754.0
2015-10-12 13:30:00,37.94,37.97,37.92,37.95,366892.0,32.7497,32.7756,32.7325,32.7584,366892.0
2015-10-12 14:00:00,37.95,37.97,37.91,37.95,479255.0,32.7584,32.7756,32.7238,32.7584,479255.0
2015-10-12 14:30:00,37.96,38.03,37.92,38.03,435281.0,32.767,32.8274,32.7325,32.8274,435281.0
2015-10-12 15:00:00,38.02,38.1,37.98,38.04,1222067.0,32.8188,32.8878,32.7842,32.836,1222067.0
2015-10-12 15:30:00,38.05,38.1,37.99,38.03,1566060.0,32.8447,32.8878,32.7929,32.8274,1566060.0
2015-10-13 09:30:00,37.91,38.0,37.82,37.98,1250157.0,32.7238,32.8015,32.6461,32.7842,1250157.0
2015-10-13 10:00:00,37.97,38.04,37.95,38.02,865537.0,32.7756,32.836,32.7584,32.8188,865537.0
2015-10-13 10:30:00,38.03,38.11,37.96,38.1,604957.0,32.8274,32.8965,32.767,32.8878,604957.0
2015-10-13 11:00:00,38.1,38.2,38.09,38.13,734490.0,32.8878,32.9742,32.8792,32.9137,734490.0
2015-10-13 11:30:00,38.12,38.13,38.04,38.08,411240.0,32.9051,32.9137,32.836,32.8706,411240.0
2015-10-13 12:00:00,38.08,38.14,38.05,38.09,496682.0,32.8706,32.9224,32.8447,32.8792,496682.0
2015-10-13 12:30:00,38.09,38.12,37.89,37.9,564147.0,32.8792,32.9051,32.7066,32.7152,564147.0
2015-10-13 13:00:00,37.89,37.98,37.86,37.98,646182.0,32.7066,32.7842,32.6807,32.7842,646182.0
2015-10-13 13:30:00,37.98,37.99,37.88,37.93,676078.0,32.7842,32.7929,32.6979,32.7411,676078.0
2015-10-13 14:00:00,37.92,38.0,37.9,37.96,506282.0,32.7325,32.8015,32.7152,32.767,506282.0
2015-10-13 14:30:00,37.95,38.0,37.91,37.99,704898.0,32.7584,32.8015,32.7238,32.7929,704898.0
2015-10-13 15:00:00,37.99,38.01,37.79,37.8,912581.0,32.7929,32.8101,32.6202,32.6289,912581.0
2015-10-13 15:30:00,37.81,37.85,37.74,37.83,1745001.0,32.6375,32.672,32.5771,32.6548,1745001.0
2015-10-14 09:30:00,37.17,37.58,37.16,37.53,1917303.0,32.0851,32.439,32.0764,32.3958,1917303.0
2015-10-14 10:00:00,37.53,37.56,37.38,37.41,1053615.0,32.3958,32.4217,32.2663,32.2922,1053615.0
2015-10-14 10:30:00,37.4,37.4,37.14,37.2,1447257.0,32.2836,32.2836,32.0592,32.111,1447257.0
2015-10-14 11:00:00,37.21,37.31,37.16,37.22,876401.0,32.1196,32.2059,32.0764,32.1282,876401.0
2015-10-14 11:30:00,37.21,37.33,37.17,37.32,530816.0,32.1196,32.2232,32.0851,32.2145,530816.0
2015-10-14 12:00:00,37.32,37.34,37.22,37.33,634530.0,32.2145,32.2318,32.1282,32.2232,634530.0
2015-10-14 12:30:00,37.33,37.53,37.32,37.46,501188.0,32.2232,32.3958,32.2145,32.3354,501188.0
2015-10-14 13:00:00,37.47,37.49,37.42,37.44,432566.0,32.344,32.3613,32.3009,32.3181,432566.0
2015-10-14 13:30:00,37.43,37.45,37.34,37.4,535137.0,32.3095,32.3268,32.2318,32.2836,535137.0
2015-10-14 14:00:00,37.4,37.44,37.17,37.18,988456.0,32.2836,32.3181,32.0851,32.0937,988456.0
2015-10-14 14:30:00,37.18,37.22,37.14,37.19,749663.0,32.0937,32.1282,32.0592,32.1023,749663.0
2015-10-14 15:00:00,37.2,37.34,37.2,37.34,955636.0,32.111,32.2318,32.111,32.2318,955636.0
2015-10-14 15:30:00,37.34,37.38,37.21,37.27,2260994.0,32.2318,32.2663,32.1196,32.1714,2260994.0
2015-10-15 09:30:00,37.55,37.6,37.36,37.46,1137814.0,32.4131,32.4562,32.2491,32.3354,1137814.0
2015-10-15 10:00:00,37.47,37.47,37.33,37.36,635006.0,32.344,32.344,32.2232,32.2491,635006.0
2015-10-15 10:30:00,37.36,37.48,37.34,37.47,572387.0,32.2491,32.3527,32.2318,32.344,572387.0
2015-10-15 11:00:00,37.47,37.53,37.45,37.53,630848.0,32.344,32.3958,32.3268,32.3958,630848.0
2015-10-15 11:30:00,37.53,37.54,37.35,37.35,484198.0,32.3958,32.4044,32.2404,32.2404,484198.0
2015-10-15 12:00:00,37.35,37.42,37.31,37.41,543627.0,32.2404,32.3009,32.2059,32.2922,543627.0
2015-10-15 12:30:00,37.41,37.42,37.26,37.29,656052.0,32.2922,32.3009,32.1627,32.1886,656052.0
2015-10-15 13:00:00,37.3,37.45,37.27,37.45,737337.0,32.1973,32.3268,32.1714,32.3268,737337.0
2015-10-15 13:30:00,37.44,37.49,37.4,37.47,529807.0,32.3181,32.3613,32.2836,32.344,529807.0
2015-10-15 14:00:00,37.47,37.57,37.46,37.55,576017.0,32.344,32.4303,32.3354,32.4131,576017.0
2015-10-15 14:30:00,37.56,37.64,37.48,37.55,963803.0,32.4217,32.4908,32.3527,32.4131,963803.0
2015-10-15 15:00:00,37.55,37.67,37.54,37.63,1286941.0,32.4131,32.5167,32.4044,32.4821,1286941.0
2015-10-15 15:30:00,37.62,37.63,37.52,37.56,1744542.0,32.4735,32.4821,32.3872,32.4217,1744542.0
2015-10-16 09:30:00,37.8,37.8,37.45,37.59,2506639.0,32.6289,32.6289,32.3268,32.4476,2506639.0
2015-10-16 10:00:00,37.6,37.61,37.35,37.47,1234530.0,32.4562,32.4649,32.2404,32.344,1234530.0
2015-10-16 10:30:00,37.47,37.52,37.43,37.44,517479.0,32.344,32.3872,32.3095,32.3181,517479.0
2015-10-16 11:00:00,37.45,37.55,37.44,37.45,601668.0,32.3268,32.4131,32.3181,32.3268,601668.0
2015-10-16 11:30:00,37.45,37.47,37.4,37.45,487178.0,32.3268,32.344,32.2836,32.3268,487178.0
2015-10-16 12:00:00,37.46,37.47,37.34,37.36,487138.0,32.3354,32.344,32.2318,32.2491,487138.0
2015-10-16 12:30:00,37.36,37.37,37.26,37.34,520164.0,32.2491,32.2577,32.1627,32.2318,520164.0
2015-10-16 13:00:00,37.34,37.34,37.24,37.31,1203422.0,32.2318,32.2318,32.1455,32.2059,1203422.0
2015-10-16 13:30:00,37.32,37.36,37.23,37.25,861718.0,32.2145,32.2491,32.1369,32.1541,861718.0
2015-10-16 14:00:00,37.26,37.27,37.16,37.25,1381905.0,32.1627,32.1714,32.0764,32.1541,1381905.0
2015-10-16 14:30:00,37.25,37.29,37.19,37.28,1457011.0,32.1541,32.1886,32.1023,32.18,1457011.0
2015-10-16 15:00:00,37.28,37.3,37.14,37.29,1735965.0,32.18,32.1973,32.0592,32.1886,1735965.0
2015-10-16 15:30:00,37.29,37.37,37.26,37.36,3084419.0,32.1886,32.2577,32.1627,32.2491,3084419.0
2015-10-19 09:30:00,37.05,37.1,36.66,36.73,1911895.0,31.9815,32.0246,31.6448,31.7053,1911895.0
2015-10-19 10:00:00,36.74,36.75,36.57,36.62,1754289.0,31.7139,31.7225,31.5671,31.6103,1754289.0
2015-10-19 10:30:00,36.62,36.71,36.58,36.7,1211140.0,31.6103,31.688,31.5758,31.6794,1211140.0
2015-10-19 11:00:00,36.7,36.72,36.62,36.7,1051332.0,31.6794,31.6966,31.6103,31.6794,1051332.0
2015-10-19 11:30:00,36.7,36.78,36.68,36.76,838394.0,31.6794,31.7484,31.6621,31.7311,838394.0
2015-10-19 12:00:00,36.76,36.77,36.64,36.76,697911.0,31.7311,31.7398,31.6276,31.7311,697911.0
2015-10-19 12:30:00,36.76,36.81,36.73,36.8,611237.0,31.7311,31.7743,31.7053,31.7657,611237.0
2015-10-19 13:00:00,36.8,36.84,36.74,36.77,622437.0,31.7657,31.8002,31.7139,31.7398,622437.0
2015-10-19 13:30:00,36.76,36.77,36.66,36.67,688467.0,31.7311,31.7398,31.6448,31.6535,688467.0
2015-10-19 14:00:00,36.68,36.76,36.61,36.74,1179171.0,31.6621,31.7311,31.6017,31.7139,1179171.0
2015-10-19 14:30:00,36.73,36.82,36.68,36.8,1032093.0,31.7053,31.7829,31.6621,31.7657,1032093.0
2015-10-19 15:00:00,36.8,36.93,36.79,36.88,1538849.0,31.7657,31.8779,31.757,31.8347,1538849.0
2015-10-19 15:30:00,36.88,36.92,36.81,36.89,2700946.0,31.8347,31.8693,31.7743,31.8434,2700946.0
2015-10-20 09:30:00,36.62,36.94,36.62,36.91,1372147.0,31.6103,31.8865,31.6103,31.8606,1372147.0
2015-10-20 10:00:00,36.91,37.0,36.86,36.94,791184.0,31.8606,31.9383,31.8175,31.8865,791184.0
2015-10-20 10:30:00,36.94,37.0,36.9,36.97,853408.0,31.8865,31.9383,31.852,31.9124,853408.0
2015-10-20 11:00:00,36.97,36.99,36.87,36.98,653114.0,31.9124,31.9297,31.8261,31.9211,653114.0
2015-10-20 11:30:00,36.99,36.99,36.79,36.82,757465.0,31.9297,31.9297,31.757,31.7829,757465.0
2015-10-20 12:00:00,36.82,36.85,36.75,36.78,613223.0,31.7829,31.8088,31.7225,31.7484,613223.0
2015-10-20 12:30:00,36.78,36.85,36.72,36.84,618748.0,31.7484,31.8088,31.6966,31.8002,618748.0
2015-10-20 13:00:00,36.84,36.89,36.8,36.83,482896.0,31.8002,31.8434,31.7657,31.7916,482896.0
2015-10-20 13:30:00,36.83,36.83,36.75,36.78,596446.0,31.7916,31.7916,31.7225,31.7484,596446.0
2015-10-20 14:00:00,36.78,36.91,36.77,36.91,751369.0,31.7484,31.8606,31.7398,31.8606,751369.0
2015-10-20 14:30:00,36.91,36.95,36.86,36.88,894939.0,31.8606,31.8952,31.8175,31.8347,894939.0
2015-10-20 15:00:00,36.88,36.94,36.84,36.9,1061666.0,31.8347,31.8865,31.8002,31.852,1061666.0
2015-10-20 15:30:00,36.91,36.92,36.83,36.87,1923270.0,31.8606,31.8693,31.7916,31.8261,1923270.0
2015-10-21 09:30:00,36.98,37.12,36.89,36.95,1187552.0,31.9211,32.0419,31.8434,31.8952,1187552.0
2015-10-21 10:00:00,36.94,36.98,36.82,36.82,1169240.0,31.8865,31.9211,31.7829,31.7829,1169240.0
2015-10-21 10:30:00,36.82,36.92,36.8,36.91,653941.0,31.7829,31.8693,31.7657,31.8606,653941.0
2015-10-21 11:00:00,36.92,37.0,36.88,36.95,1138639.0,31.8693,31.9383,31.8347,31.8952,1138639.0
2015-10-21 11:30:00,36.95,36.99,36.88,36.93,554545.0,31.8952,31.9297,31.8347,31.8779,554545.0
2015-10-21 12:00:00,36.93,36.99,36.91,36.95,385180.0,31.8779,31.9297,31.8606,31.8952,385180.0
2015-10-21 12:30:00,36.95,36.97,36.89,36.89,468426.0,31.8952,31.9124,31.8434,31.8434,468426.0
2015-10-21 13:00:00,36.89,36.9,36.73,36.76,560782.0,31.8434,31.852,31.7053,31.7311,560782.0
2015-10-21 13:30:00,36.76,36.81,36.73,36.76,647529.0,31.7311,31.7743,31.7053,31.7311,647529.0
2015-10-21 14:00:00,36.76,36.8,36.7,36.77,460496.0,31.7311,31.7657,31.6794,31.7398,460496.0
2015-10-21 14:30:00,36.77,36.86,36.73,36.8,682443.0,31.7398,31.8175,31.7053,31.7657,682443.0
2015-10-21 15:00:00,36.8,36.84,36.7,36.73,870897.0,31.7657,31.8002,31.6794,31.7053,870897.0
2015-10-21 15:30:00,36.73,36.74,36.57,36.61,1405534.0,31.7053,31.7139,31.5671,31.6017,1405534.0
2015-10-22 09:30:00,36.85,37.36,36.85,37.3,1234389.0,31.8088,32.2491,31.8088,32.1973,1234389.0
2015-10-22 10:00:00,37.3,37.43,37.27,37.36,871249.0,32.1973,32.3095,32.1714,32.2491,871249.0
2015-10-22 10:30:00,37.35,37.57,37.28,37.57,984986.0,32.2404,32.4303,32.18,32.4303,984986.0
2015-10-22 11:00:00,37.57,37.6,37.48,37.54,810606.0,32.4303,32.4562,32.3527,32.4044,810606.0
2015-10-22 11:30:00,37.55,37.68,37.53,37.6,723906.0,32.4131,32.5253,32.3958,32.4562,723906.0
2015-10-22 12:00:00,37.61,37.75,37.53,37.72,688435.0,32.4649,32.5857,32.3958,32.5598,688435.0
2015-10-22 12:30:00,37.73,37.77,37.67,37.75,790107.0,32.5684,32.603,32.5167,32.5857,790107.0
2015-10-22 13:00:00,37.76,37.86,37.74,37.8,785350.0,32.5943,32.6807,32.5771,32.6289,785350.0
2015-10-22 13:30:00,37.81,37.82,37.73,37.76,724210.0,32.6375,32.6461,32.5684,32.5943,724210.0
2015-10-22 14:00:00,37.75,37.78,37.61,37.65,688914.0,32.5857,32.6116,32.4649,32.4994,688914.0
2015-10-22 14:30:00,37.65,37.81,37.63,37.8,926033.0,32.4994,32.6375,32.4821,32.6289,926033.0
2015-10-22 15:00:00,37.8,37.85,37.72,37.85,981847.0,32.6289,32.672,32.5598,32.672,981847.0
2015-10-22 15:30:00,37.85,37.86,37.72,37.8,2482941.0,32.672,32.6807,32.5598,32.6289,2482941.0
2015-10-23 09:30:00,38.12,38.12,37.79,38.06,1986926.0,32.9051,32.9051,32.6202,32.8533,1986926.0
2015-10-23 10:00:00,38.07,38.15,37.95,37.96,1037856.0,32.8619,32.931,32.7584,32.767,1037856.0
2015-10-23 10:30:00,37.96,37.97,37.85,37.93,1157383.0,32.767,32.7756,32.672,32.7411,1157383.0
2015-10-23 11:00:00,37.93,38.05,37.84,37.91,1524969.0,32.7411,32.8447,32.6634,32.7238,1524969.0
2015-10-23 11:30:00,37.92,37.97,37.84,37.91,978691.0,32.7325,32.7756,32.6634,32.7238,978691.0
2015-10-23 12:00:00,37.91,38.0,37.85,37.99,636858.0,32.7238,32.8015,32.672,32.7929,636858.0
2015-10-23 12:30:00,37.99,37.99,37.83,37.93,770315.0,32.7929,32.7929,32.6548,32.7411,770315.0
2015-10-23 13:00:00,37.92,37.95,37.85,37.95,479923.0,32.7325,32.7584,32.672,32.7584,479923.0
2015-10-23 13:30:00,37.95,38.05,37.94,38.01,856388.0,32.7584,32.8447,32.7497,32.8101,856388.0
2015-10-23 14:00:00,38.01,38.08,37.93,38.04,1272660.0,32.8101,32.8706,32.7411,32.836,1272660.0
2015-10-23 14:30:00,38.04,38.15,38.01,38.09,1040328.0,32.836,32.931,32.8101,32.8792,1040328.0
2015-10-23 15:00:00,38.09,38.15,37.99,38.02,1058686.0,32.8792,32.931,32.7929,32.8188,1058686.0
2015-10-23 15:30:00,38.01,38.16,38.0,38.09,2005426.0,32.8101,32.9396,32.8015,32.8792,2005426.0
2015-10-26 09:30:00,37.94,38.38,37.94,38.26,1100775.0,32.7497,33.1295,32.7497,33.0259,1100775.0
2015-10-26 10:00:00,38.26,38.36,38.21,38.31,907438.0,33.0259,33.1123,32.9828,33.0691,907438.0
2015-10-26 10:30:00,38.31,38.4,38.29,38.39,774513.0,33.0691,33.1468,33.0518,33.1382,774513.0
2015-10-26 11:00:00,38.39,38.51,38.37,38.48,952491.0,33.1382,33.2417,33.1209,33.2158,952491.0
2015-10-26 11:30:00,38.48,38.62,38.46,38.59,818560.0,33.2158,33.3367,33.1986,33.3108,818560.0
2015-10-26 12:00:00,38.58,38.58,38.48,38.51,635775.0,33.3022,33.3022,33.2158,33.2417,635775.0
2015-10-26 12:30:00,38.51,38.59,38.47,38.51,593428.0,33.2417,33.3108,33.2072,33.2417,593428.0
2015-10-26 13:00:00,38.5,38.53,38.46,38.51,498426.0,33.2331,33.259,33.1986,33.2417,498426.0
2015-10-26 13:30:00,38.51,38.51,38.42,38.43,638116.0,33.2417,33.2417,33.1641,33.1727,638116.0
2015-10-26 14:00:00,38.43,38.48,38.34,38.37,565242.0,33.1727,33.2158,33.095,33.1209,565242.0
2015-10-26 14:30:00,38.36,38.49,38.36,38.45,669735.0,33.1123,33.2245,33.1123,33.19,669735.0
2015-10-26 15:00:00,38.45,38.45,38.36,38.41,814962.0,33.19,33.19,33.1123,33.1554,814962.0
2015-10-26 15:30:00,38.42,38.42,38.32,38.36,1815671.0,33.1641,33.1641,33.0777,33.1123,1815671.0
2015-10-27 09:30:00,38.33,38.45,38.28,38.34,1267526.0,33.0864,33.19,33.0432,33.095,1267526.0
2015-10-27 10:00:00,38.33,38.37,38.1,38.13,763418.0,33.0864,33.1209,32.8878,32.9137,763418.0
2015-10-27 10:30:00,38.13,38.18,38.06,38.12,843014.0,32.9137,32.9569,32.8533,32.9051,843014.0
2015-10-27 11:00:00,38.12,38.21,38.07,38.12,608796.0,32.9051,32.9828,32.8619,32.9051,608796.0
2015-10-27 11:30:00,38.11,38.17,38.06,38.1,742792.0,32.8965,32.9483,32.8533,32.8878,742792.0
2015-10-27 12:00:00,38.1,38.23,38.04,38.2,575661.0,32.8878,33.0,32.836,32.9742,575661.0
2015-10-27 12:30:00,38.2,38.28,38.2,38.21,396356.0,32.9742,33.0432,32.9742,32.9828,396356.0
2015-10-27 13:00:00,38.22,38.22,38.13,38.19,471256.0,32.9914,32.9914,32.9137,32.9655,471256.0
2015-10-27 13:30:00,38.19,38.23,38.08,38.09,718494.0,32.9655,33.0,32.8706,32.8792,718494.0
2015-10-27 14:00:00,38.09,38.2,38.08,38.19,943064.0,32.8792,32.9742,32.8706,32.9655,943064.0
2015-10-27 14:30:00,38.18,38.28,38.16,38.23,914955.0,32.9569,33.0432,32.9396,33.0,914955.0
2015-10-27 15:00:00,38.23,38.36,38.22,38.31,990203.0,33.0,33.1123,32.9914,33.0691,990203.0
2015-10-27 15:30:00,38.31,38.37,38.26,38.36,1923006.0,33.0691,33.1209,33.0259,33.1123,1923006.0
2015-10-28 09:30:00,38.63,38.67,38.44,38.66,1090083.0,33.3453,33.3799,33.1813,33.3712,1090083.0
2015-10-28 10:00:00,38.66,38.71,38.58,38.62,686137.0,33.3712,33.4144,33.3022,33.3367,686137.0
2015-10-28 10:30:00,38.62,38.66,38.56,38.62,698552.0,33.3367,33.3712,33.2849,33.3367,698552.0
2015-10-28 11:00:00,38.62,38.7,38.58,38.66,574242.0,33.3367,33.4058,33.3022,33.3712,574242.0
2015-10-28 11:30:00,38.65,38.79,38.64,38.77,1146440.0,33.3626,33.4834,33.354,33.4662,1146440.0
2015-10-28 12:00:00,38.77,38.78,38.68,38.71,621471.0,33.4662,33.4748,33.3885,33.4144,621471.0
2015-10-28 12:30:00,38.71,38.76,38.67,38.75,642369.0,33.4144,33.4575,33.3799,33.4489,642369.0
2015-10-28 13:00:00,38.75,38.78,38.7,38.72,442402.0,33.4489,33.4748,33.4058,33.423,442402.0
2015-10-28 13:30:00,38.72,38.8,38.71,38.79,623663.0,33.423,33.4921,33.4144,33.4834,623663.0
2015-10-28 14:00:00,38.79,38.8,38.37,38.51,2226266.0,33.4834,33.4921,33.1209,33.2417,2226266.0
2015-10-28 14:30:00,38.51,38.63,38.39,38.62,1059280.0,33.2417,33.3453,33.1382,33.3367,1059280.0
2015-10-28 15:00:00,38.62,38.81,38.61,38.78,1132148.0,33.3367,33.5007,33.3281,33.4748,1132148.0
2015-10-28 15:30:00,38.79,38.89,38.73,38.87,2144664.0,33.4834,33.5698,33.4316,33.5525,2144664.0
2015-10-29 09:30:00,38.53,38.9,38.53,38.77,1464154.0,33.259,33.5784,33.259,33.4662,1464154.0
2015-10-29 10:00:00,38.77,38.85,38.55,38.58,1287388.0,33.4662,33.5352,33.2763,33.3022,1287388.0
2015-10-29 10:30:00,38.59,38.63,38.52,38.59,786970.0,33.3108,33.3453,33.2504,33.3108,786970.0
2015-10-29 11:00:00,38.59,38.76,38.56,38.74,507775.0,33.3108,33.4575,33.2849,33.4403,507775.0
2015-10-29 11:30:00,38.73,38.78,38.7,38.77,377392.0,33.4316,33.4748,33.4058,33.4662,377392.0
2015-10-29 12:00:00,38.77,38.79,38.71,38.77,372890.0,33.4662,33.4834,33.4144,33.4662,372890.0
2015-10-29 12:30:00,38.78,38.84,38.76,38.8,461860.0,33.4748,33.5266,33.4575,33.4921,461860.0
2015-10-29 13:00:00,38.8,38.83,38.75,38.77,586623.0,33.4921,33.518,33.4489,33.4662,586623.0
2015-10-29 13:30:00,38.76,38.78,38.69,38.7,515039.0,33.4575,33.4748,33.3971,33.4058,515039.0
2015-10-29 14:00:00,38.71,38.86,38.7,38.85,618345.0,33.4144,33.5439,33.4058,33.5352,618345.0
2015-10-29 14:30:00,38.85,38.85,38.77,38.81,524495.0,33.5352,33.5352,33.4662,33.5007,524495.0
2015-10-29 15:00:00,38.81,38.87,38.79,38.85,952758.0,33.5007,33.5525,33.4834,33.5352,952758.0
2015-10-29 15:30:00,38.85,38.91,38.83,38.85,2011243.0,33.5352,33.587,33.518,33.5352,2011243.0
2015-10-30 09:30:00,38.92,38.96,38.57,38.6,1256660.0,33.5957,33.6302,33.2935,33.3194,1256660.0
2015-10-30 10:00:00,38.6,38.61,38.5,38.57,988887.0,33.3194,33.3281,33.2331,33.2935,988887.0
2015-10-30 10:30:00,38.57,38.62,38.54,38.6,809162.0,33.2935,33.3367,33.2676,33.3194,809162.0
2015-10-30 11:00:00,38.59,38.76,38.56,38.75,509152.0,33.3108,33.4575,33.2849,33.4489,509152.0
2015-10-30 11:30:00,38.75,38.85,38.68,38.8,566813.0,33.4489,33.5352,33.3885,33.4921,566813.0
2015-10-30 12:00:00,38.79,38.9,38.75,38.9,653223.0,33.4834,33.5784,33.4489,33.5784,653223.0
2015-10-30 12:30:00,38.9,38.95,38.86,38.93,923902.0,33.5784,33.6216,33.5439,33.6043,923902.0
2015-10-30 13:00:00,38.94,38.96,38.89,38.91,592453.0,33.6129,33.6302,33.5698,33.587,592453.0
2015-10-30 13:30:00,38.91,39.04,38.89,39.02,1332549.0,33.587,33.6992,33.5698,33.682,1332549.0
2015-10-30 14:00:00,39.01,39.04,38.97,39.0,1131386.0,33.6733,33.6992,33.6388,33.6647,1131386.0
2015-10-30 14:30:00,38.99,39.01,38.84,38.86,1086533.0,33.6561,33.6733,33.5266,33.5439,1086533.0
2015-10-30 15:00:00,38.86,38.94,38.82,38.86,1120587.0,33.5439,33.6129,33.5093,33.5439,1120587.0
2015-10-30 15:30:00,38.85,38.98,38.81,38.85,2815569.0,33.5352,33.6474,33.5007,33.5352,2815569.0
2015-11-02 09:30:00,39.05,39.31,38.9,39.29,2170722.0,33.7079,33.9323,33.5784,33.915,2170722.0
2015-11-02 10:00:00,39.29,39.38,39.25,39.35,1100966.0,33.915,33.9927,33.8805,33.9668,1100966.0
2015-11-02 10:30:00,39.35,39.41,39.27,39.29,1357403.0,33.9668,34.0186,33.8978,33.915,1357403.0
2015-11-02 11:00:00,39.29,39.49,39.28,39.48,1160754.0,33.915,34.0877,33.9064,34.079,1160754.0
2015-11-02 11:30:00,39.48,39.49,39.35,39.38,715168.0,34.079,34.0877,33.9668,33.9927,715168.0
2015-11-02 12:00:00,39.39,39.53,39.35,39.52,817154.0,34.0014,34.1222,33.9668,34.1136,817154.0
2015-11-02 12:30:00,39.52,39.58,39.45,39.55,852190.0,34.1136,34.1654,34.0531,34.1395,852190.0
2015-11-02 13:00:00,39.54,39.58,39.41,39.43,684916.0,34.1308,34.1654,34.0186,34.0359,684916.0
2015-11-02 13:30:00,39.43,39.45,39.39,39.44,859002.0,34.0359,34.0531,34.0014,34.0445,859002.0
2015-11-02 14:00:00,39.45,39.6,39.44,39.59,873943.0,34.0531,34.1826,34.0445,34.174,873943.0
2015-11-02 14:30:00,39.59,39.72,39.57,39.72,1351839.0,34.174,34.2862,34.1567,34.2862,1351839.0
2015-11-02 15:00:00,39.71,39.76,39.65,39.74,2131447.0,34.2776,34.3207,34.2258,34.3035,2131447.0
2015-11-02 15:30:00,39.73,39.78,39.68,39.76,3415248.0,34.2948,34.338,34.2517,34.3207,3415248.0
2015-11-03 09:30:00,39.69,39.91,39.58,39.69,1821886.0,34.2603,34.4502,34.1654,34.2603,1821886.0
2015-11-03 10:00:00,39.69,39.88,39.69,39.86,1244064.0,34.2603,34.4243,34.2603,34.4071,1244064.0
2015-11-03 10:30:00,39.85,39.94,39.81,39.88,899826.0,34.3984,34.4761,34.3639,34.4243,899826.0
2015-11-03 11:00:00,39.88,39.99,39.87,39.98,851028.0,34.4243,34.5193,34.4157,34.5106,851028.0
2015-11-03 11:30:00,39.98,40.11,39.96,40.1,1404877.0,34.5106,34.6229,34.4934,34.6142,1404877.0
2015-11-03 12:00:00,40.11,40.13,40.04,40.09,876202.0,34.6229,34.6401,34.5624,34.6056,876202.0
2015-11-03 12:30:00,40.09,40.11,40.01,40.04,563619.0,34.6056,34.6229,34.5365,34.5624,563619.0
2015-11-03 13:00:00,40.04,40.07,39.99,40.07,659115.0,34.5624,34.5883,34.5193,34.5883,659115.0
2015-11-03 13:30:00,40.07,40.15,40.05,40.11,526194.0,34.5883,34.6574,34.5711,34.6229,526194.0
2015-11-03 14:00:00,40.11,40.25,40.09,40.25,1052520.0,34.6229,34.7437,34.6056,34.7437,1052520.0
2015-11-03 14:30:00,40.25,40.27,40.18,40.22,835667.0,34.7437,34.761,34.6833,34.7178,835667.0
2015-11-03 15:00:00,40.22,40.22,40.13,40.2,1320112.0,34.7178,34.7178,34.6401,34.7005,1320112.0
2015-11-03 15:30:00,40.19,40.21,40.1,40.2,3102644.0,34.6919,34.7092,34.6142,34.7005,3102644.0
2015-11-04 09:30:00,40.35,40.35,40.06,40.27,1560440.0,34.83,34.83,34.5797,34.761,1560440.0
2015-11-04 10:00:00,40.27,40.4,40.16,40.31,865720.0,34.761,34.8732,34.666,34.7955,865720.0
2015-11-04 10:30:00,40.31,40.46,40.29,40.45,1510710.0,34.7955,34.925,34.7782,34.9163,1510710.0
2015-11-04 11:00:00,40.45,40.56,40.42,40.42,1315494.0,34.9163,35.0113,34.8905,34.8905,1315494.0
2015-11-04 11:30:00,40.43,40.44,40.3,40.31,809543.0,34.8991,34.9077,34.7869,34.7955,809543.0
2015-11-04 12:00:00,40.31,40.52,40.29,40.47,899121.0,34.7955,34.9768,34.7782,34.9336,899121.0
2015-11-04 12:30:00,40.47,40.49,40.34,40.44,616987.0,34.9336,34.9509,34.8214,34.9077,616987.0
2015-11-04 13:00:00,40.43,40.43,40.33,40.42,705501.0,34.8991,34.8991,34.8128,34.8905,705501.0
2015-11-04 13:30:00,40.42,40.47,40.38,40.44,703109.0,34.8905,34.9336,34.8559,34.9077,703109.0
2015-11-04 14:00:00,40.44,40.53,40.41,40.52,1134000.0,34.9077,34.9854,34.8818,34.9768,1134000.0
2015-11-04 14:30:00,40.52,40.57,40.5,40.51,1026184.0,34.9768,35.0199,34.9595,34.9681,1026184.0
2015-11-04 15:00:00,40.51,40.55,40.46,40.48,1469204.0,34.9681,35.0027,34.925,34.9422,1469204.0
2015-11-04 15:30:00,40.48,40.5,40.38,40.48,2649918.0,34.9422,34.9595,34.8559,34.9422,2649918.0
2015-11-05 09:30:00,40.16,40.59,40.16,40.58,1621345.0,34.666,35.0372,34.666,35.0286,1621345.0
2015-11-05 10:00:00,40.58,40.6,40.36,40.42,1447659.0,35.0286,35.0458,34.8387,34.8905,1447659.0
2015-11-05 10:30:00,40.42,40.42,40.23,40.3,1236040.0,34.8905,34.8905,34.7264,34.7869,1236040.0
2015-11-05 11:00:00,40.3,40.31,40.15,40.23,1328906.0,34.7869,34.7955,34.6574,34.7264,1328906.0
2015-11-05 11:30:00,40.23,40.35,40.21,40.32,890035.0,34.7264,34.83,34.7092,34.8041,890035.0
2015-11-05 12:00:00,40.33,40.46,40.29,40.46,888898.0,34.8128,34.925,34.7782,34.925,888898.0
2015-11-05 12:30:00,40.46,40.49,40.41,40.48,729375.0,34.925,34.9509,34.8818,34.9422,729375.0
2015-11-05 13:00:00,40.48,40.5,40.41,40.41,685159.0,34.9422,34.9595,34.8818,34.8818,685159.0
2015-11-05 13:30:00,40.41,40.48,40.4,40.43,641949.0,34.8818,34.9422,34.8732,34.8991,641949.0
2015-11-05 14:00:00,40.43,40.44,40.3,40.32,914530.0,34.8991,34.9077,34.7869,34.8041,914530.0
2015-11-05 14:30:00,40.32,40.34,40.19,40.24,863229.0,34.8041,34.8214,34.6919,34.7351,863229.0
2015-11-05 15:00:00,40.25,40.35,40.17,40.34,1668698.0,34.7437,34.83,34.6747,34.8214,1668698.0
2015-11-05 15:30:00,40.34,40.36,40.28,40.34,1996666.0,34.8214,34.8387,34.7696,34.8214,1996666.0
2015-11-06 09:30:00,40.32,40.37,40.13,40.27,1201604.0,34.8041,34.8473,34.6401,34.761,1201604.0
2015-11-06 10:00:00,40.29,40.3,40.16,40.22,1111192.0,34.7782,34.7869,34.666,34.7178,1111192.0
2015-11-06 10:30:00,40.23,40.5,40.21,40.44,979941.0,34.7264,34.9595,34.7092,34.9077,979941.0
2015-11-06 11:00:00,40.44,40.46,40.24,40.32,718066.0,34.9077,34.925,34.7351,34.8041,718066.0
2015-11-06 11:30:00,40.32,40.36,40.24,40.34,959347.0,34.8041,34.8387,34.7351,34.8214,959347.0
2015-11-06 12:00:00,40.34,40.37,40.27,40.32,1201262.0,34.8214,34.8473,34.761,34.8041,1201262.0
2015-11-06 12:30:00,40.32,40.34,40.27,40.33,732995.0,34.8041,34.8214,34.761,34.8128,732995.0
2015-11-06 13:00:00,40.34,40.47,40.33,40.4,631558.0,34.8214,34.9336,34.8128,34.8732,631558.0
2015-11-06 13:30:00,40.4,40.41,40.32,40.39,696191.0,34.8732,34.8818,34.8041,34.8646,696191.0
2015-11-06 14:00:00,40.39,40.52,40.38,40.47,1029335.0,34.8646,34.9768,34.8559,34.9336,1029335.0
2015-11-06 14:30:00,40.46,40.49,40.36,40.47,875872.0,34.925,34.9509,34.8387,34.9336,875872.0
2015-11-06 15:00:00,40.48,40.53,40.43,40.49,1170674.0,34.9422,34.9854,34.8991,34.9509,1170674.0
2015-11-06 15:30:00,40.5,40.64,40.46,40.63,2925988.0,34.9595,35.0804,34.925,35.0717,2925988.0
2015-11-09 09:30:00,40.41,40.5,40.24,40.33,1087872.0,34.8818,34.9595,34.7351,34.8128,1087872.0
2015-11-09 10:00:00,40.33,40.39,40.24,40.26,1362228.0,34.8128,34.8646,34.7351,34.7523,1362228.0
2015-11-09 10:30:00,40.26,40.3,40.12,40.18,1266101.0,34.7523,34.7869,34.6315,34.6833,1266101.0
2015-11-09 11:00:00,40.17,40.17,39.97,39.99,819046.0,34.6747,34.6747,34.502,34.5193,819046.0
2015-11-09 11:30:00,40.0,40.09,39.81,39.82,811510.0,34.5279,34.6056,34.3639,34.3725,811510.0
2015-11-09 12:00:00,39.81,40.03,39.78,40.01,733019.0,34.3639,34.5538,34.338,34.5365,733019.0
2015-11-09 12:30:00,40.02,40.09,39.98,40.07,489374.0,34.5452,34.6056,34.5106,34.5883,489374.0
2015-11-09 13:00:00,40.07,40.12,39.98,40.04,652312.0,34.5883,34.6315,34.5106,34.5624,652312.0
2015-11-09 13:30:00,40.04,40.13,40.0,40.08,476786.0,34.5624,34.6401,34.5279,34.597,476786.0
2015-11-09 14:00:00,40.09,40.14,40.05,40.06,841590.0,34.6056,34.6488,34.5711,34.5797,841590.0
2015-11-09 14:30:00,40.06,40.11,40.02,40.05,864188.0,34.5797,34.6229,34.5452,34.5711,864188.0
2015-11-09 15:00:00,40.05,40.09,39.97,40.03,1386717.0,34.5711,34.6056,34.502,34.5538,1386717.0
2015-11-09 15:30:00,40.03,40.22,40.03,40.11,1747113.0,34.5538,34.7178,34.5538,34.6229,1747113.0
2015-11-10 09:30:00,39.83,40.17,39.83,40.03,1132067.0,34.3812,34.6747,34.3812,34.5538,1132067.0
2015-11-10 10:00:00,40.03,40.04,39.88,39.97,1141892.0,34.5538,34.5624,34.4243,34.502,1141892.0
2015-11-10 10:30:00,39.97,40.05,39.93,39.94,709298.0,34.502,34.5711,34.4675,34.4761,709298.0
2015-11-10 11:00:00,39.95,40.01,39.83,39.85,665315.0,34.4847,34.5365,34.3812,34.3984,665315.0
2015-11-10 11:30:00,39.85,39.94,39.85,39.9,542979.0,34.3984,34.4761,34.3984,34.4416,542979.0
2015-11-10 12:00:00,39.9,39.98,39.89,39.91,409606.0,34.4416,34.5106,34.433,34.4502,409606.0
2015-11-10 12:30:00,39.91,39.91,39.83,39.91,363352.0,34.4502,34.4502,34.3812,34.4502,363352.0
2015-11-10 13:00:00,39.9,39.92,39.79,39.84,560801.0,34.4416,34.4589,34.3466,34.3898,560801.0
2015-11-10 13:30:00,39.85,39.97,39.8,39.96,561130.0,34.3984,34.502,34.3553,34.4934,561130.0
2015-11-10 14:00:00,39.96,39.98,39.9,39.91,432442.0,34.4934,34.5106,34.4416,34.4502,432442.0
2015-11-10 14:30:00,39.92,40.05,39.89,40.0,602851.0,34.4589,34.5711,34.433,34.5279,602851.0
2015-11-10 15:00:00,40.0,40.01,39.89,39.93,874836.0,34.5279,34.5365,34.433,34.4675,874836.0
2015-11-10 15:30:00,39.93,39.97,39.83,39.94,2149231.0,34.4675,34.502,34.3812,34.4761,2149231.0
2015-11-11 09:30:00,39.24,39.6,39.21,39.29,2352564.0,33.8719,34.1826,33.846,33.915,2352564.0
2015-11-11 10:00:00,39.29,39.31,39.13,39.16,1306983.0,33.915,33.9323,33.7769,33.8028,1306983.0
2015-11-11 10:30:00,39.16,39.24,39.02,39.19,1452594.0,33.8028,33.8719,33.682,33.8287,1452594.0
2015-11-11 11:00:00,39.19,39.31,39.16,39.28,1023714.0,33.8287,33.9323,33.8028,33.9064,1023714.0
2015-11-11 11:30:00,39.28,39.38,39.26,39.29,763868.0,33.9064,33.9927,33.8891,33.915,763868.0
2015-11-11 12:00:00,39.29,39.31,39.1,39.11,1303462.0,33.915,33.9323,33.751,33.7597,1303462.0
2015-11-11 12:30:00,39.11,39.2,39.1,39.17,977325.0,33.7597,33.8374,33.751,33.8115,977325.0
2015-11-11 13:00:00,39.16,39.19,39.1,39.13,629348.0,33.8028,33.8287,33.751,33.7769,629348.0
2015-11-11 13:30:00,39.13,39.27,39.08,39.24,648024.0,33.7769,33.8978,33.7338,33.8719,648024.0
2015-11-11 14:00:00,39.23,39.25,39.15,39.22,914431.0,33.8632,33.8805,33.7942,33.8546,914431.0
2015-11-11 14:30:00,39.22,39.23,39.12,39.15,708957.0,33.8546,33.8632,33.7683,33.7942,708957.0
2015-11-11 15:00:00,39.14,39.16,39.03,39.05,1363950.0,33.7856,33.8028,33.6906,33.7079,1363950.0
2015-11-11 15:30:00,39.05,39.08,38.98,39.04,2437400.0,33.7079,33.7338,33.6474,33.6992,2437400.0
2015-11-12 09:30:00,38.65,38.85,38.51,38.82,1628314.0,33.3626,33.5352,33.2417,33.5093,1628314.0
2015-11-12 10:00:00,38.82,38.88,38.73,38.8,878207.0,33.5093,33.5611,33.4316,33.4921,878207.0
2015-11-12 10:30:00,38.8,39.06,38.76,39.06,831665.0,33.4921,33.7165,33.4575,33.7165,831665.0
2015-11-12 11:00:00,39.06,39.11,38.93,38.97,797581.0,33.7165,33.7597,33.6043,33.6388,797581.0
2015-11-12 11:30:00,38.97,39.0,38.91,38.93,566382.0,33.6388,33.6647,33.587,33.6043,566382.0
2015-11-12 12:00:00,38.94,38.94,38.74,38.82,603247.0,33.6129,33.6129,33.4403,33.5093,603247.0
2015-11-12 12:30:00,38.82,38.9,38.8,38.86,548186.0,33.5093,33.5784,33.4921,33.5439,548186.0
2015-11-12 13:00:00,38.87,38.93,38.8,38.87,833519.0,33.5525,33.6043,33.4921,33.5525,833519.0
2015-11-12 13:30:00,38.87,38.9,38.81,38.89,747255.0,33.5525,33.5784,33.5007,33.5698,747255.0
2015-11-12 14:00:00,38.9,38.91,38.79,38.86,935890.0,33.5784,33.587,33.4834,33.5439,935890.0
2015-11-12 14:30:00,38.86,38.92,38.76,38.82,933433.0,33.5439,33.5957,33.4575,33.5093,933433.0
2015-11-12 15:00:00,38.81,38.86,38.75,38.8,910821.0,33.5007,33.5439,33.4489,33.4921,910821.0
2015-11-12 15:30:00,38.8,38.82,38.58,38.63,2652750.0,33.4921,33.5093,33.3022,33.3453,2652750.0
2015-11-13 09:30:00,38.48,38.6,38.11,38.21,1527979.0,33.2158,33.3194,32.8965,32.9828,1527979.0
2015-11-13 10:00:00,38.2,38.23,37.74,37.76,2028575.0,32.9742,33.0,32.5771,32.5943,2028575.0
2015-11-13 10:30:00,37.76,37.82,37.49,37.55,2368674.0,32.5943,32.6461,32.3613,32.4131,2368674.0
2015-11-13 11:00:00,37.55,37.59,37.36,37.37,1985336.0,32.4131,32.4476,32.2491,32.2577,1985336.0
2015-11-13 11:30:00,37.38,37.57,37.34,37.56,1592632.0,32.2663,32.4303,32.2318,32.4217,1592632.0
2015-11-13 12:00:00,37.57,37.77,37.54,37.58,1253228.0,32.4303,32.603,32.4044,32.439,1253228.0
2015-11-13 12:30:00,37.59,37.78,37.54,37.62,1023001.0,32.4476,32.6116,32.4044,32.4735,1023001.0
2015-11-13 13:00:00,37.62,37.69,37.5,37.52,688049.0,32.4735,32.5339,32.3699,32.3872,688049.0
2015-11-13 13:30:00,37.53,37.57,37.41,37.5,1073335.0,32.3958,32.4303,32.2922,32.3699,1073335.0
2015-11-13 14:00:00,37.5,37.57,37.48,37.52,849936.0,32.3699,32.4303,32.3527,32.3872,849936.0
2015-11-13 14:30:00,37.52,37.56,37.34,37.37,1132152.0,32.3872,32.4217,32.2318,32.2577,1132152.0
2015-11-13 15:00:00,37.38,37.4,37.22,37.27,1816767.0,32.2663,32.2836,32.1282,32.1714,1816767.0
2015-11-13 15:30:00,37.27,37.38,37.25,37.3,3186464.0,32.1714,32.2663,32.1541,32.1973,3186464.0
2015-11-16 09:30:00,37.69,38.39,37.56,38.07,3202061.0,32.5339,33.1382,32.4217,32.8619,3202061.0
2015-11-16 10:00:00,38.08,38.09,37.89,37.98,1580092.0,32.8706,32.8792,32.7066,32.7842,1580092.0
2015-11-16 10:30:00,37.98,37.99,37.73,37.82,1264952.0,32.7842,32.7929,32.5684,32.6461,1264952.0
2015-11-16 11:00:00,37.82,37.88,37.71,37.72,921447.0,32.6461,32.6979,32.5512,32.5598,921447.0
2015-11-16 11:30:00,37.73,37.92,37.72,37.85,743218.0,32.5684,32.7325,32.5598,32.672,743218.0
2015-11-16 12:00:00,37.86,37.95,37.84,37.94,745558.0,32.6807,32.7584,32.6634,32.7497,745558.0
2015-11-16 12:30:00,37.94,38.06,37.93,38.01,825044.0,32.7497,32.8533,32.7411,32.8101,825044.0
2015-11-16 13:00:00,38.0,38.01,37.92,37.95,545809.0,32.8015,32.8101,32.7325,32.7584,545809.0
2015-11-16 13:30:00,37.95,37.98,37.88,37.98,746224.0,32.7584,32.7842,32.6979,32.7842,746224.0
2015-11-16 14:00:00,37.98,38.06,37.96,38.06,705390.0,32.7842,32.8533,32.767,32.8533,705390.0
2015-11-16 14:30:00,38.06,38.12,37.94,37.99,713693.0,32.8533,32.9051,32.7497,32.7929,713693.0
2015-11-16 15:00:00,38.0,38.2,37.99,38.17,1438539.0,32.8015,32.9742,32.7929,32.9483,1438539.0
2015-11-16 15:30:00,38.18,38.2,38.07,38.12,1778225.0,32.9569,32.9742,32.8619,32.9051,1778225.0
2015-11-17 09:30:00,38.23,38.26,37.97,38.05,1075808.0,33.0,33.0259,32.7756,32.8447,1075808.0
2015-11-17 10:00:00,38.05,38.21,37.99,38.05,1023082.0,32.8447,32.9828,32.7929,32.8447,1023082.0
2015-11-17 10:30:00,38.05,38.24,38.03,38.16,764794.0,32.8447,33.0087,32.8274,32.9396,764794.0
2015-11-17 11:00:00,38.17,38.36,38.13,38.34,641809.0,32.9483,33.1123,32.9137,33.095,641809.0
2015-11-17 11:30:00,38.34,38.5,38.33,38.48,1030758.0,33.095,33.2331,33.0864,33.2158,1030758.0
2015-11-17 12:00:00,38.48,38.52,38.38,38.41,913699.0,33.2158,33.2504,33.1295,33.1554,913699.0
2015-11-17 12:30:00,38.41,38.43,38.31,38.41,515142.0,33.1554,33.1727,33.0691,33.1554,515142.0
2015-11-17 13:00:00,38.41,38.45,38.28,38.29,471248.0,33.1554,33.19,33.0432,33.0518,471248.0
2015-11-17 13:30:00,38.29,38.38,38.25,38.36,436479.0,33.0518,33.1295,33.0173,33.1123,436479.0
2015-11-17 14:00:00,38.36,38.42,38.21,38.21,1202291.0,33.1123,33.1641,32.9828,32.9828,1202291.0
2015-11-17 14:30:00,38.22,38.29,38.13,38.25,812507.0,32.9914,33.0518,32.9137,33.0173,812507.0
2015-11-17 15:00:00,38.24,38.25,38.04,38.13,1773346.0,33.0087,33.0173,32.836,32.9137,1773346.0
2015-11-17 15:30:00,38.13,38.24,38.09,38.13,2571231.0,32.9137,33.0087,32.8792,32.9137,2571231.0
2015-11-18 09:30:00,38.19,38.58,38.15,38.34,1446498.0,32.9655,33.3022,32.931,33.095,1446498.0
2015-11-18 10:00:00,38.34,38.42,38.22,38.28,855804.0,33.095,33.1641,32.9914,33.0432,855804.0
2015-11-18 10:30:00,38.27,38.33,38.23,38.32,537752.0,33.0346,33.0864,33.0,33.0777,537752.0
2015-11-18 11:00:00,38.33,38.33,38.18,38.27,879122.0,33.0864,33.0864,32.9569,33.0346,879122.0
2015-11-18 11:30:00,38.27,38.32,38.2,38.22,728718.0,33.0346,33.0777,32.9742,32.9914,728718.0
2015-11-18 12:00:00,38.21,38.31,38.2,38.29,346426.0,32.9828,33.0691,32.9742,33.0518,346426.0
2015-11-18 12:30:00,38.29,38.32,38.23,38.3,275726.0,33.0518,33.0777,33.0,33.0605,275726.0
2015-11-18 13:00:00,38.3,38.44,38.28,38.41,423877.0,33.0605,33.1813,33.0432,33.1554,423877.0
2015-11-18 13:30:00,38.4,38.44,38.32,38.34,399074.0,33.1468,33.1813,33.0777,33.095,399074.0
2015-11-18 14:00:00,38.34,38.57,38.3,38.44,813156.0,33.095,33.2935,33.0605,33.1813,813156.0
2015-11-18 14:30:00,38.44,38.62,38.38,38.62,843392.0,33.1813,33.3367,33.1295,33.3367,843392.0
2015-11-18 15:00:00,38.62,38.66,38.56,38.63,987770.0,33.3367,33.3712,33.2849,33.3453,987770.0
2015-11-18 15:30:00,38.64,38.73,38.6,38.7,1948672.0,33.354,33.4316,33.3194,33.4058,1948672.0
2015-11-19 09:30:00,38.67,39.05,38.62,38.94,1356253.0,33.3799,33.7079,33.3367,33.6129,1356253.0
2015-11-19 10:00:00,38.95,39.13,38.94,39.08,752667.0,33.6216,33.7769,33.6129,33.7338,752667.0
2015-11-19 10:30:00,39.08,39.16,38.97,39.16,744033.0,33.7338,33.8028,33.6388,33.8028,744033.0
2015-11-19 11:00:00,39.16,39.25,39.07,39.23,735872.0,33.8028,33.8805,33.7251,33.8632,735872.0
2015-11-19 11:30:00,39.23,39.26,39.12,39.17,877223.0,33.8632,33.8891,33.7683,33.8115,877223.0
2015-11-19 12:00:00,39.17,39.26,39.17,39.23,473206.0,33.8115,33.8891,33.8115,33.8632,473206.0
2015-11-19 12:30:00,39.23,39.32,39.22,39.27,626190.0,33.8632,33.9409,33.8546,33.8978,626190.0
2015-11-19 13:00:00,39.28,39.28,39.18,39.18,469586.0,33.9064,33.9064,33.8201,33.8201,469586.0
2015-11-19 13:30:00,39.19,39.21,39.12,39.14,476079.0,33.8287,33.846,33.7683,33.7856,476079.0
2015-11-19 14:00:00,39.14,39.15,39.07,39.11,557683.0,33.7856,33.7942,33.7251,33.7597,557683.0
2015-11-19 14:30:00,39.11,39.15,39.07,39.09,635131.0,33.7597,33.7942,33.7251,33.7424,635131.0
2015-11-19 15:00:00,39.09,39.11,39.01,39.09,890807.0,33.7424,33.7597,33.6733,33.7424,890807.0
2015-11-19 15:30:00,39.09,39.12,39.01,39.03,1714586.0,33.7424,33.7683,33.6733,33.6906,1714586.0
2015-11-20 09:30:00,39.25,39.32,39.2,39.26,1833801.0,33.8805,33.9409,33.8374,33.8891,1833801.0
2015-11-20 10:00:00,39.26,39.46,39.25,39.41,850058.0,33.8891,34.0618,33.8805,34.0186,850058.0
2015-11-20 10:30:00,39.41,39.47,39.35,39.46,922476.0,34.0186,34.0704,33.9668,34.0618,922476.0
2015-11-20 11:00:00,39.45,39.53,39.45,39.47,833477.0,34.0531,34.1222,34.0531,34.0704,833477.0
2015-11-20 11:30:00,39.48,39.52,39.43,39.49,622995.0,34.079,34.1136,34.0359,34.0877,622995.0
2015-11-20 12:00:00,39.49,39.58,39.46,39.5,624054.0,34.0877,34.1654,34.0618,34.0963,624054.0
2015-11-20 12:30:00,39.51,39.52,39.4,39.42,336474.0,34.1049,34.1136,34.01,34.0273,336474.0
2015-11-20 13:00:00,39.43,39.46,39.39,39.43,480733.0,34.0359,34.0618,34.0014,34.0359,480733.0
2015-11-20 13:30:00,39.42,39.45,39.36,39.43,556984.0,34.0273,34.0531,33.9755,34.0359,556984.0
2015-11-20 14:00:00,39.43,39.43,39.3,39.31,627734.0,34.0359,34.0359,33.9237,33.9323,627734.0
2015-11-20 14:30:00,39.3,39.37,39.24,39.25,508364.0,33.9237,33.9841,33.8719,33.8805,508364.0
2015-11-20 15:00:00,39.25,39.32,39.24,39.3,657597.0,33.8805,33.9409,33.8719,33.9237,657597.0
2015-11-20 15:30:00,39.3,39.37,39.27,39.33,1388112.0,33.9237,33.9841,33.8978,33.9496,1388112.0
2015-11-23 09:30:00,39.44,39.53,39.29,39.38,902624.0,34.0445,34.1222,33.915,33.9927,902624.0
2015-11-23 10:00:00,39.38,39.43,39.33,39.38,762816.0,33.9927,34.0359,33.9496,33.9927,762816.0
2015-11-23 10:30:00,39.38,39.41,39.31,39.37,504979.0,33.9927,34.0186,33.9323,33.9841,504979.0
2015-11-23 11:00:00,39.37,39.4,39.32,39.36,462540.0,33.9841,34.01,33.9409,33.9755,462540.0
2015-11-23 11:30:00,39.36,39.37,39.29,39.34,437168.0,33.9755,33.9841,33.915,33.9582,437168.0
2015-11-23 12:00:00,39.34,39.34,39.25,39.33,262631.0,33.9582,33.9582,33.8805,33.9496,262631.0
2015-11-23 12:30:00,39.32,39.34,39.24,39.27,628785.0,33.9409,33.9582,33.8719,33.8978,628785.0
2015-11-23 13:00:00,39.26,39.38,39.26,39.38,623032.0,33.8891,33.9927,33.8891,33.9927,623032.0
2015-11-23 13:30:00,39.38,39.39,39.24,39.24,409887.0,33.9927,34.0014,33.8719,33.8719,409887.0
2015-11-23 14:00:00,39.24,39.25,39.08,39.11,567338.0,33.8719,33.8805,33.7338,33.7597,567338.0
2015-11-23 14:30:00,39.11,39.15,39.05,39.13,505838.0,33.7597,33.7942,33.7079,33.7769,505838.0
2015-11-23 15:00:00,39.14,39.18,39.09,39.16,678431.0,33.7856,33.8201,33.7424,33.8028,678431.0
2015-11-23 15:30:00,39.16,39.2,39.12,39.15,1136496.0,33.8028,33.8374,33.7683,33.7942,1136496.0
2015-11-24 09:30:00,38.78,39.13,38.78,39.05,912064.0,33.4748,33.7769,33.4748,33.7079,912064.0
2015-11-24 10:00:00,39.05,39.07,38.92,39.0,859179.0,33.7079,33.7251,33.5957,33.6647,859179.0
2015-11-24 10:30:00,39.0,39.03,38.93,38.95,728955.0,33.6647,33.6906,33.6043,33.6216,728955.0
2015-11-24 11:00:00,38.96,39.23,38.86,39.18,785610.0,33.6302,33.8632,33.5439,33.8201,785610.0
2015-11-24 11:30:00,39.19,39.28,39.17,39.18,643150.0,33.8287,33.9064,33.8115,33.8201,643150.0
2015-11-24 12:00:00,39.18,39.27,39.17,39.19,537567.0,33.8201,33.8978,33.8115,33.8287,537567.0
2015-11-24 12:30:00,39.2,39.3,39.19,39.27,442112.0,33.8374,33.9237,33.8287,33.8978,442112.0
2015-11-24 13:00:00,39.27,39.41,39.26,39.36,591114.0,33.8978,34.0186,33.8891,33.9755,591114.0
2015-11-24 13:30:00,39.36,39.41,39.32,39.4,853052.0,33.9755,34.0186,33.9409,34.01,853052.0
2015-11-24 14:00:00,39.4,39.45,39.26,39.28,671611.0,34.01,34.0531,33.8891,33.9064,671611.0
2015-11-24 14:30:00,39.28,39.49,39.26,39.48,864036.0,33.9064,34.0877,33.8891,34.079,864036.0
2015-11-24 15:00:00,39.48,39.62,39.47,39.49,1545355.0,34.079,34.1999,34.0704,34.0877,1545355.0
2015-11-24 15:30:00,39.48,39.55,39.44,39.47,2234142.0,34.079,34.1395,34.0445,34.0704,2234142.0
2015-11-25 09:30:00,39.47,39.6,39.4,39.54,684394.0,34.0704,34.1826,34.01,34.1308,684394.0
2015-11-25 10:00:00,39.54,39.55,39.43,39.43,489929.0,34.1308,34.1395,34.0359,34.0359,489929.0
2015-11-25 10:30:00,39.44,39.58,39.43,39.54,436506.0,34.0445,34.1654,34.0359,34.1308,436506.0
2015-11-25 11:00:00,39.54,39.55,39.43,39.45,462591.0,34.1308,34.1395,34.0359,34.0531,462591.0
2015-11-25 11:30:00,39.45,39.49,39.42,39.47,488667.0,34.0531,34.0877,34.0273,34.0704,488667.0
2015-11-25 12:00:00,39.47,39.56,39.46,39.55,351995.0,34.0704,34.1481,34.0618,34.1395,351995.0
2015-11-25 12:30:00,39.55,39.55,39.44,39.45,291886.0,34.1395,34.1395,34.0445,34.0531,291886.0
2015-11-25 13:00:00,39.46,39.5,39.36,39.41,331663.0,34.0618,34.0963,33.9755,34.0186,331663.0
2015-11-25 13:30:00,39.41,39.45,39.36,39.36,368901.0,34.0186,34.0531,33.9755,33.9755,368901.0
2015-11-25 14:00:00,39.36,39.41,39.33,39.33,422148.0,33.9755,34.0186,33.9496,33.9496,422148.0
2015-11-25 14:30:00,39.33,39.34,39.29,39.34,462822.0,33.9496,33.9582,33.915,33.9582,462822.0
2015-11-25 15:00:00,39.34,39.38,39.32,39.37,635603.0,33.9582,33.9927,33.9409,33.9841,635603.0
2015-11-25 15:30:00,39.37,39.37,39.24,39.27,966667.0,33.9841,33.9841,33.8719,33.8978,966667.0
2015-11-27 09:30:00,39.14,39.34,39.14,39.17,1016792.0,33.7856,33.9582,33.7856,33.8115,1016792.0
2015-11-27 10:00:00,39.18,39.31,39.08,39.26,702014.0,33.8201,33.9323,33.7338,33.8891,702014.0
2015-11-27 10:30:00,39.26,39.33,39.24,39.27,554768.0,33.8891,33.9496,33.8719,33.8978,554768.0
2015-11-27 11:00:00,39.27,39.3,39.26,39.29,547324.0,33.8978,33.9237,33.8891,33.915,547324.0
2015-11-27 11:30:00,39.29,39.29,39.24,39.29,596505.0,33.915,33.915,33.8719,33.915,596505.0
2015-11-27 12:00:00,39.28,39.29,39.22,39.27,744601.0,33.9064,33.915,33.8546,33.8978,744601.0
2015-11-27 12:30:00,39.27,39.29,39.18,39.19,1217807.0,33.8978,33.915,33.8201,33.8287,1217807.0
2015-11-30 09:30:00,39.11,39.24,39.05,39.18,1559106.0,33.7597,33.8719,33.7079,33.8201,1559106.0
2015-11-30 10:00:00,39.18,39.21,39.12,39.19,924687.0,33.8201,33.846,33.7683,33.8287,924687.0
2015-11-30 10:30:00,39.18,39.25,39.16,39.18,976836.0,33.8201,33.8805,33.8028,33.8201,976836.0
2015-11-30 11:00:00,39.18,39.29,39.17,39.19,1057815.0,33.8201,33.915,33.8115,33.8287,1057815.0
2015-11-30 11:30:00,39.19,39.25,39.14,39.16,657766.0,33.8287,33.8805,33.7856,33.8028,657766.0
2015-11-30 12:00:00,39.16,39.26,39.15,39.25,614988.0,33.8028,33.8891,33.7942,33.8805,614988.0
2015-11-30 12:30:00,39.25,39.27,39.22,39.23,564190.0,33.8805,33.8978,33.8546,33.8632,564190.0
2015-11-30 13:00:00,39.23,39.26,39.18,39.26,591890.0,33.8632,33.8891,33.8201,33.8891,591890.0
2015-11-30 13:30:00,39.26,39.29,39.21,39.26,647948.0,33.8891,33.915,33.846,33.8891,647948.0
2015-11-30 14:00:00,39.26,39.28,39.21,39.21,633827.0,33.8891,33.9064,33.846,33.846,633827.0
2015-11-30 14:30:00,39.22,39.25,39.17,39.19,643728.0,33.8546,33.8805,33.8115,33.8287,643728.0
2015-11-30 15:00:00,39.19,39.19,39.06,39.11,1048064.0,33.8287,33.8287,33.7165,33.7597,1048064.0
2015-11-30 15:30:00,39.11,39.19,39.0,39.01,3646291.0,33.7597,33.8287,33.6647,33.6733,3646291.0
2015-12-01 09:30:00,39.09,39.23,38.91,39.17,1434880.0,33.7424,33.8632,33.587,33.8115,1434880.0
2015-12-01 10:00:00,39.17,39.19,38.95,39.08,907981.0,33.8115,33.8287,33.6216,33.7338,907981.0
2015-12-01 10:30:00,39.08,39.2,39.02,39.19,779477.0,33.7338,33.8374,33.682,33.8287,779477.0
2015-12-01 11:00:00,39.19,39.19,38.99,39.05,973915.0,33.8287,33.8287,33.6561,33.7079,973915.0
2015-12-01 11:30:00,39.05,39.14,39.0,39.14,745171.0,33.7079,33.7856,33.6647,33.7856,745171.0
2015-12-01 12:00:00,39.13,39.15,39.0,39.01,601111.0,33.7769,33.7942,33.6647,33.6733,601111.0
2015-12-01 12:30:00,39.01,39.1,39.0,39.08,428606.0,33.6733,33.751,33.6647,33.7338,428606.0
2015-12-01 13:00:00,39.07,39.09,39.03,39.08,330171.0,33.7251,33.7424,33.6906,33.7338,330171.0
2015-12-01 13:30:00,39.08,39.12,39.06,39.08,405648.0,33.7338,33.7683,33.7165,33.7338,405648.0
2015-12-01 14:00:00,39.08,39.11,39.03,39.07,716513.0,33.7338,33.7597,33.6906,33.7251,716513.0
2015-12-01 14:30:00,39.07,39.15,39.04,39.14,788769.0,33.7251,33.7942,33.6992,33.7856,788769.0
2015-12-01 15:00:00,39.14,39.19,39.09,39.15,902475.0,33.7856,33.8287,33.7424,33.7942,902475.0
2015-12-01 15:30:00,39.15,39.28,39.14,39.23,1834875.0,33.7942,33.9064,33.7856,33.8632,1834875.0
2015-12-02 09:30:00,39.15,39.39,39.07,39.23,982140.0,33.7942,34.0014,33.7251,33.8632,982140.0
2015-12-02 10:00:00,39.23,39.24,39.05,39.05,788486.0,33.8632,33.8719,33.7079,33.7079,788486.0
2015-12-02 10:30:00,39.06,39.18,39.03,39.12,925321.0,33.7165,33.8201,33.6906,33.7683,925321.0
2015-12-02 11:00:00,39.12,39.13,39.02,39.02,790982.0,33.7683,33.7769,33.682,33.682,790982.0
2015-12-02 11:30:00,39.03,39.04,38.97,38.99,687693.0,33.6906,33.6992,33.6388,33.6561,687693.0
2015-12-02 12:00:00,38.98,39.01,38.91,38.95,670590.0,33.6474,33.6733,33.587,33.6216,670590.0
2015-12-02 12:30:00,38.96,39.12,38.93,38.98,848939.0,33.6302,33.7683,33.6043,33.6474,848939.0
2015-12-02 13:00:00,38.98,39.11,38.98,39.11,507749.0,33.6474,33.7597,33.6474,33.7597,507749.0
2015-12-02 13:30:00,39.11,39.12,38.94,38.97,431661.0,33.7597,33.7683,33.6129,33.6388,431661.0
2015-12-02 14:00:00,38.98,38.98,38.83,38.9,617883.0,33.6474,33.6474,33.518,33.5784,617883.0
2015-12-02 14:30:00,38.9,38.93,38.69,38.72,855103.0,33.5784,33.6043,33.3971,33.423,855103.0
2015-12-02 15:00:00,38.72,38.84,38.7,38.77,919063.0,33.423,33.5266,33.4058,33.4662,919063.0
2015-12-02 15:30:00,38.77,38.81,38.65,38.7,2425848.0,33.4662,33.5007,33.3626,33.4058,2425848.0
2015-12-03 09:30:00,38.96,38.96,38.63,38.74,1082981.0,33.6302,33.6302,33.3453,33.4403,1082981.0
2015-12-03 10:00:00,38.73,38.74,38.52,38.53,911401.0,33.4316,33.4403,33.2504,33.259,911401.0
2015-12-03 10:30:00,38.54,38.67,38.44,38.58,724262.0,33.2676,33.3799,33.1813,33.3022,724262.0
2015-12-03 11:00:00,38.57,38.68,38.56,38.59,640837.0,33.2935,33.3885,33.2849,33.3108,640837.0
2015-12-03 11:30:00,38.6,38.61,38.42,38.49,811571.0,33.3194,33.3281,33.1641,33.2245,811571.0
2015-12-03 12:00:00,38.5,38.51,38.26,38.3,1036533.0,33.2331,33.2417,33.0259,33.0605,1036533.0
2015-12-03 12:30:00,38.3,38.37,38.25,38.26,748710.0,33.0605,33.1209,33.0173,33.0259,748710.0
2015-12-03 13:00:00,38.27,38.35,38.22,38.3,604372.0,33.0346,33.1036,32.9914,33.0605,604372.0
2015-12-03 13:30:00,38.3,38.31,38.1,38.11,623527.0,33.0605,33.0691,32.8878,32.8965,623527.0
2015-12-03 14:00:00,38.11,38.13,37.92,37.93,936243.0,32.8965,32.9137,32.7325,32.7411,936243.0
2015-12-03 14:30:00,37.94,37.98,37.82,37.95,1365678.0,32.7497,32.7842,32.6461,32.7584,1365678.0
2015-12-03 15:00:00,37.95,37.96,37.77,37.8,2080738.0,32.7584,32.767,32.603,32.6289,2080738.0
2015-12-03 15:30:00,37.8,37.88,37.75,37.81,5727305.0,32.6289,32.6979,32.5857,32.6375,5727305.0
2015-12-04 09:30:00,38.02,38.47,37.87,38.34,1405698.0,32.8188,33.2072,32.6893,33.095,1405698.0
2015-12-04 10:00:00,38.34,38.42,38.25,38.32,976603.0,33.095,33.1641,33.0173,33.0777,976603.0
2015-12-04 10:30:00,38.32,38.54,38.3,38.53,603552.0,33.0777,33.2676,33.0605,33.259,603552.0
2015-12-04 11:00:00,38.52,38.53,38.4,38.41,1168053.0,33.2504,33.259,33.1468,33.1554,1168053.0
2015-12-04 11:30:00,38.41,38.46,38.31,38.34,1142438.0,33.1554,33.1986,33.0691,33.095,1142438.0
2015-12-04 12:00:00,38.34,38.42,38.32,38.37,532873.0,33.095,33.1641,33.0777,33.1209,532873.0
2015-12-04 12:30:00,38.37,38.77,38.36,38.75,1310946.0,33.1209,33.4662,33.1123,33.4489,1310946.0
2015-12-04 13:00:00,38.76,38.87,38.74,38.83,825104.0,33.4575,33.5525,33.4403,33.518,825104.0
2015-12-04 13:30:00,38.83,38.93,38.79,38.88,711027.0,33.518,33.6043,33.4834,33.5611,711027.0
2015-12-04 14:00:00,38.89,39.04,38.87,39.04,1019565.0,33.5698,33.6992,33.5525,33.6992,1019565.0
2015-12-04 14:30:00,39.04,39.2,39.0,39.2,1224893.0,33.6992,33.8374,33.6647,33.8374,1224893.0
2015-12-04 15:00:00,39.2,39.24,39.07,39.14,1982430.0,33.8374,33.8719,33.7251,33.7856,1982430.0
2015-12-04 15:30:00,39.15,39.2,39.06,39.16,2860676.0,33.7942,33.8374,33.7165,33.8028,2860676.0
2015-12-07 09:30:00,39.16,39.24,39.0,39.07,1239079.0,33.8028,33.8719,33.6647,33.7251,1239079.0
2015-12-07 10:00:00,39.07,39.07,38.88,38.94,846105.0,33.7251,33.7251,33.5611,33.6129,846105.0
2015-12-07 10:30:00,38.94,38.94,38.67,38.74,1294761.0,33.6129,33.6129,33.3799,33.4403,1294761.0
2015-12-07 11:00:00,38.74,38.77,38.52,38.54,825777.0,33.4403,33.4662,33.2504,33.2676,825777.0
2015-12-07 11:30:00,38.54,38.76,38.54,38.73,1010511.0,33.2676,33.4575,33.2676,33.4316,1010511.0
2015-12-07 12:00:00,38.72,38.74,38.66,38.69,399334.0,33.423,33.4403,33.3712,33.3971,399334.0
2015-12-07 12:30:00,38.68,38.7,38.58,38.61,519159.0,33.3885,33.4058,33.3022,33.3281,519159.0
2015-12-07 13:00:00,38.6,38.7,38.5,38.66,832939.0,33.3194,33.4058,33.2331,33.3712,832939.0
2015-12-07 13:30:00,38.65,38.74,38.6,38.7,978073.0,33.3626,33.4403,33.3194,33.4058,978073.0
2015-12-07 14:00:00,38.71,38.85,38.68,38.78,819578.0,33.4144,33.5352,33.3885,33.4748,819578.0
2015-12-07 14:30:00,38.78,38.82,38.68,38.76,736780.0,33.4748,33.5093,33.3885,33.4575,736780.0
2015-12-07 15:00:00,38.75,38.77,38.64,38.75,787769.0,33.4489,33.4662,33.354,33.4489,787769.0
2015-12-07 15:30:00,38.74,38.9,38.68,38.82,2031642.0,33.4403,33.5784,33.3885,33.5093,2031642.0
2015-12-08 09:30:00,38.29,38.66,38.26,38.54,1471401.0,33.0518,33.3712,33.0259,33.2676,1471401.0
2015-12-08 10:00:00,38.53,38.6,38.33,38.36,1672361.0,33.259,33.3194,33.0864,33.1123,1672361.0
2015-12-08 10:30:00,38.35,38.52,38.31,38.48,785720.0,33.1036,33.2504,33.0691,33.2158,785720.0
2015-12-08 11:00:00,38.48,38.63,38.48,38.49,1187869.0,33.2158,33.3453,33.2158,33.2245,1187869.0
2015-12-08 11:30:00,38.5,38.51,38.4,38.49,675487.0,33.2331,33.2417,33.1468,33.2245,675487.0
2015-12-08 12:00:00,38.5,38.52,38.37,38.48,572579.0,33.2331,33.2504,33.1209,33.2158,572579.0
2015-12-08 12:30:00,38.47,38.61,38.44,38.61,834590.0,33.2072,33.3281,33.1813,33.3281,834590.0
2015-12-08 13:00:00,38.61,38.68,38.53,38.59,1830687.0,33.3281,33.3885,33.259,33.3108,1830687.0
2015-12-08 13:30:00,38.59,38.73,38.59,38.73,418259.0,33.3108,33.4316,33.3108,33.4316,418259.0
2015-12-08 14:00:00,38.74,38.87,38.7,38.75,659511.0,33.4403,33.5525,33.4058,33.4489,659511.0
2015-12-08 14:30:00,38.75,38.87,38.74,38.8,793936.0,33.4489,33.5525,33.4403,33.4921,793936.0
2015-12-08 15:00:00,38.8,38.8,38.64,38.71,1075953.0,33.4921,33.4921,33.354,33.4144,1075953.0
2015-12-08 15:30:00,38.71,38.85,38.67,38.73,1785881.0,33.4144,33.5352,33.3799,33.4316,1785881.0
2015-12-09 09:30:00,38.63,39.23,38.53,39.07,2445623.0,33.3453,33.8632,33.259,33.7251,2445623.0
2015-12-09 10:00:00,39.07,39.32,39.05,39.14,896325.0,33.7251,33.9409,33.7079,33.7856,896325.0
2015-12-09 10:30:00,39.15,39.32,39.14,39.26,698735.0,33.7942,33.9409,33.7856,33.8891,698735.0
2015-12-09 11:00:00,39.27,39.35,39.15,39.17,747707.0,33.8978,33.9668,33.7942,33.8115,747707.0
2015-12-09 11:30:00,39.17,39.21,38.72,38.77,942430.0,33.8115,33.846,33.423,33.4662,942430.0
2015-12-09 12:00:00,38.77,38.91,38.53,38.57,1211662.0,33.4662,33.587,33.259,33.2935,1211662.0
2015-12-09 12:30:00,38.57,38.63,38.39,38.49,1378893.0,33.2935,33.3453,33.1382,33.2245,1378893.0
2015-12-09 13:00:00,38.48,38.63,38.4,38.47,965021.0,33.2158,33.3453,33.1468,33.2072,965021.0
2015-12-09 13:30:00,38.48,38.54,38.32,38.45,702956.0,33.2158,33.2676,33.0777,33.19,702956.0
2015-12-09 14:00:00,38.45,38.47,38.32,38.42,575944.0,33.19,33.2072,33.0777,33.1641,575944.0
2015-12-09 14:30:00,38.42,38.47,38.37,38.4,578008.0,33.1641,33.2072,33.1209,33.1468,578008.0
2015-12-09 15:00:00,38.39,38.53,38.39,38.44,1207565.0,33.1382,33.259,33.1382,33.1813,1207565.0
2015-12-09 15:30:00,38.44,38.62,38.44,38.57,3100581.0,33.1813,33.3367,33.1813,33.2935,3100581.0
2015-12-10 09:30:00,38.61,38.76,38.41,38.48,1438579.0,33.3281,33.4575,33.1554,33.2158,1438579.0
2015-12-10 10:00:00,38.48,38.58,38.35,38.57,863520.0,33.2158,33.3022,33.1036,33.2935,863520.0
2015-12-10 10:30:00,38.57,38.82,38.56,38.6,1666017.0,33.2935,33.5093,33.2849,33.3194,1666017.0
2015-12-10 11:00:00,38.6,38.65,38.48,38.55,1260633.0,33.3194,33.3626,33.2158,33.2763,1260633.0
2015-12-10 11:30:00,38.54,38.58,38.41,38.44,558648.0,33.2676,33.3022,33.1554,33.1813,558648.0
2015-12-10 12:00:00,38.44,38.49,38.26,38.34,645866.0,33.1813,33.2245,33.0259,33.095,645866.0
2015-12-10 12:30:00,38.34,38.51,38.29,38.48,919051.0,33.095,33.2417,33.0518,33.2158,919051.0
2015-12-10 13:00:00,38.49,38.54,38.42,38.45,684028.0,33.2245,33.2676,33.1641,33.19,684028.0
2015-12-10 13:30:00,38.45,38.51,38.36,38.37,838569.0,33.19,33.2417,33.1123,33.1209,838569.0
2015-12-10 14:00:00,38.38,38.54,38.3,38.52,1191473.0,33.1295,33.2676,33.0605,33.2504,1191473.0
2015-12-10 14:30:00,38.53,38.57,38.42,38.46,1269343.0,33.259,33.2935,33.1641,33.1986,1269343.0
2015-12-10 15:00:00,38.46,38.49,38.14,38.25,1618073.0,33.1986,33.2245,32.9224,33.0173,1618073.0
2015-12-10 15:30:00,38.24,38.34,38.11,38.2,3592240.0,33.0087,33.095,32.8965,32.9742,3592240.0
2015-12-11 09:30:00,37.63,37.85,37.38,37.45,2035813.0,32.4821,32.672,32.2663,32.3268,2035813.0
2015-12-11 10:00:00,37.45,37.74,37.41,37.71,1361708.0,32.3268,32.5771,32.2922,32.5512,1361708.0
2015-12-11 10:30:00,37.71,37.76,37.46,37.48,1066342.0,32.5512,32.5943,32.3354,32.3527,1066342.0
2015-12-11 11:00:00,37.49,37.54,37.35,37.39,1074986.0,32.3613,32.4044,32.2404,32.275,1074986.0
2015-12-11 11:30:00,37.39,37.41,37.25,37.26,1096059.0,32.275,32.2922,32.1541,32.1627,1096059.0
2015-12-11 12:00:00,37.26,37.3,37.16,37.23,1154678.0,32.1627,32.1973,32.0764,32.1369,1154678.0
2015-12-11 12:30:00,37.22,37.29,37.1,37.18,969345.0,32.1282,32.1886,32.0246,32.0937,969345.0
2015-12-11 13:00:00,37.19,37.3,37.14,37.19,874484.0,32.1023,32.1973,32.0592,32.1023,874484.0
2015-12-11 13:30:00,37.18,37.28,37.16,37.26,802565.0,32.0937,32.18,32.0764,32.1627,802565.0
2015-12-11 14:00:00,37.25,37.39,37.24,37.27,1156372.0,32.1541,32.275,32.1455,32.1714,1156372.0
2015-12-11 14:30:00,37.27,37.31,37.15,37.16,1026808.0,32.1714,32.2059,32.0678,32.0764,1026808.0
2015-12-11 15:00:00,37.16,37.23,37.03,37.18,1671646.0,32.0764,32.1369,31.9642,32.0937,1671646.0
2015-12-11 15:30:00,37.17,37.34,37.16,37.21,3842172.0,32.0851,32.2318,32.0764,32.1196,3842172.0
2015-12-14 09:30:00,37.16,37.4,37.01,37.04,2050926.0,32.0764,32.2836,31.9469,31.9728,2050926.0
2015-12-14 10:00:00,37.04,37.34,36.85,37.02,2151848.0,31.9728,32.2318,31.8088,31.9556,2151848.0
2015-12-14 10:30:00,37.02,37.24,36.98,37.16,1237020.0,31.9556,32.1455,31.9211,32.0764,1237020.0
2015-12-14 11:00:00,37.16,37.17,36.95,37.03,885761.0,32.0764,32.0851,31.8952,31.9642,885761.0
2015-12-14 11:30:00,37.03,37.12,36.92,37.09,1109356.0,31.9642,32.0419,31.8693,32.016,1109356.0
2015-12-14 12:00:00,37.09,37.36,37.05,37.35,1011997.0,32.016,32.2491,31.9815,32.2404,1011997.0
2015-12-14 12:30:00,37.35,37.39,37.23,37.35,1057135.0,32.2404,32.275,32.1369,32.2404,1057135.0
2015-12-14 13:00:00,37.35,37.4,37.25,37.3,694158.0,32.2404,32.2836,32.1541,32.1973,694158.0
2015-12-14 13:30:00,37.3,37.32,37.16,37.22,753522.0,32.1973,32.2145,32.0764,32.1282,753522.0
2015-12-14 14:00:00,37.22,37.43,37.12,37.32,1196955.0,32.1282,32.3095,32.0419,32.2145,1196955.0
2015-12-14 14:30:00,37.32,37.58,37.24,37.55,1080797.0,32.2145,32.439,32.1455,32.4131,1080797.0
2015-12-14 15:00:00,37.54,37.55,37.38,37.52,1581238.0,32.4044,32.4131,32.2663,32.3872,1581238.0
2015-12-14 15:30:00,37.51,37.68,37.41,37.65,2640645.0,32.3785,32.5253,32.2922,32.4994,2640645.0
2015-12-15 09:30:00,38.1,38.26,37.95,38.15,1754393.0,32.8878,33.0259,32.7584,32.931,1754393.0
2015-12-15 10:00:00,38.16,38.24,38.11,38.15,1315271.0,32.9396,33.0087,32.8965,32.931,1315271.0
2015-12-15 10:30:00,38.15,38.2,38.07,38.2,912830.0,32.931,32.9742,32.8619,32.9742,912830.0
2015-12-15 11:00:00,38.19,38.37,38.17,38.33,835213.0,32.9655,33.1209,32.9483,33.0864,835213.0
2015-12-15 11:30:00,38.33,38.35,38.1,38.24,1148163.0,33.0864,33.1036,32.8878,33.0087,1148163.0
2015-12-15 12:00:00,38.24,38.33,38.21,38.28,795264.0,33.0087,33.0864,32.9828,33.0432,795264.0
2015-12-15 12:30:00,38.28,38.45,38.28,38.43,824531.0,33.0432,33.19,33.0432,33.1727,824531.0
2015-12-15 13:00:00,38.42,38.46,38.32,38.32,891631.0,33.1641,33.1986,33.0777,33.0777,891631.0
2015-12-15 13:30:00,38.33,38.38,38.26,38.36,760761.0,33.0864,33.1295,33.0259,33.1123,760761.0
2015-12-15 14:00:00,38.36,38.53,38.31,38.45,995158.0,33.1123,33.259,33.0691,33.19,995158.0
2015-12-15 14:30:00,38.47,38.5,38.37,38.41,725830.0,33.2072,33.2331,33.1209,33.1554,725830.0
2015-12-15 15:00:00,38.4,38.41,38.24,38.25,1474783.0,33.1468,33.1554,33.0087,33.0173,1474783.0
2015-12-15 15:30:00,38.25,38.4,38.2,38.22,3863361.0,33.0173,33.1468,32.9742,32.9914,3863361.0
2015-12-16 09:30:00,38.67,38.87,38.49,38.59,2339186.0,33.3799,33.5525,33.2245,33.3108,2339186.0
2015-12-16 10:00:00,38.59,38.61,38.45,38.51,1326497.0,33.3108,33.3281,33.19,33.2417,1326497.0
2015-12-16 10:30:00,38.51,38.56,38.42,38.51,1632075.0,33.2417,33.2849,33.1641,33.2417,1632075.0
2015-12-16 11:00:00,38.5,38.59,38.47,38.52,1139375.0,33.2331,33.3108,33.2072,33.2504,1139375.0
2015-12-16 11:30:00,38.51,38.58,38.37,38.39,1244534.0,33.2417,33.3022,33.1209,33.1382,1244534.0
2015-12-16 12:00:00,38.39,38.58,38.38,38.48,872397.0,33.1382,33.3022,33.1295,33.2158,872397.0
2015-12-16 12:30:00,38.49,38.56,38.34,38.41,675198.0,33.2245,33.2849,33.095,33.1554,675198.0
2015-12-16 13:00:00,38.41,38.5,38.37,38.49,620405.0,33.1554,33.2331,33.1209,33.2245,620405.0
2015-12-16 13:30:00,38.49,38.75,38.45,38.68,949049.0,33.2245,33.4489,33.19,33.3885,949049.0
2015-12-16 14:00:00,38.68,38.84,38.43,38.56,1336378.0,33.3885,33.5266,33.1727,33.2849,1336378.0
2015-12-16 14:30:00,38.55,38.93,38.48,38.91,1768625.0,33.2763,33.6043,33.2158,33.587,1768625.0
2015-12-16 15:00:00,38.91,38.98,38.71,38.98,2346960.0,33.587,33.6474,33.4144,33.6474,2346960.0
2015-12-16 15:30:00,38.98,39.14,38.86,38.92,4658097.0,33.6474,33.7856,33.5439,33.5957,4658097.0
2015-12-17 09:30:00,38.09,38.21,37.18,37.57,5641917.0,32.8792,32.9828,32.0937,32.4303,5641917.0
2015-12-17 10:00:00,37.57,37.57,37.15,37.21,3455026.0,32.4303,32.4303,32.0678,32.1196,3455026.0
2015-12-17 10:30:00,37.21,37.42,37.06,37.21,2446651.0,32.1196,32.3009,31.9901,32.1196,2446651.0
2015-12-17 11:00:00,37.21,37.31,37.03,37.15,1924043.0,32.1196,32.2059,31.9642,32.0678,1924043.0
2015-12-17 11:30:00,37.14,37.15,36.88,36.9,2481299.0,32.0592,32.0678,31.8347,31.852,2481299.0
2015-12-17 12:00:00,36.9,36.92,36.61,36.64,2667222.0,31.852,31.8693,31.6017,31.6276,2667222.0
2015-12-17 12:30:00,36.62,36.81,36.54,36.78,3329166.0,31.6103,31.7743,31.5412,31.7484,3329166.0
2015-12-17 13:00:00,36.78,37.16,36.68,36.98,2885391.0,31.7484,32.0764,31.6621,31.9211,2885391.0
2015-12-17 13:30:00,36.98,37.16,36.81,37.01,1899066.0,31.9211,32.0764,31.7743,31.9469,1899066.0
2015-12-17 14:00:00,37.01,37.16,36.9,37.12,1683672.0,31.9469,32.0764,31.852,32.0419,1683672.0
2015-12-17 14:30:00,37.12,37.25,37.0,37.08,1965395.0,32.0419,32.1541,31.9383,32.0074,1965395.0
2015-12-17 15:00:00,37.09,37.13,36.92,37.01,2413686.0,32.016,32.0505,31.8693,31.9469,2413686.0
2015-12-17 15:30:00,37.02,37.14,36.91,36.92,5616883.0,31.9556,32.0592,31.8606,31.8693,5616883.0
2015-12-18 09:30:00,36.89,37.08,36.64,36.94,4106266.0,31.8434,32.0074,31.6276,31.8865,4106266.0
2015-12-18 10:00:00,36.95,36.95,36.75,36.75,1196600.0,31.8952,31.8952,31.7225,31.7225,1196600.0
2015-12-18 10:30:00,36.76,36.84,36.66,36.83,1346909.0,31.7311,31.8002,31.6448,31.7916,1346909.0
2015-12-18 11:00:00,36.83,36.94,36.75,36.83,1099277.0,31.7916,31.8865,31.7225,31.7916,1099277.0
2015-12-18 11:30:00,36.84,36.92,36.74,36.78,1203378.0,31.8002,31.8693,31.7139,31.7484,1203378.0
2015-12-18 12:00:00,36.79,36.83,36.64,36.66,901717.0,31.757,31.7916,31.6276,31.6448,901717.0
2015-12-18 12:30:00,36.66,36.69,36.56,36.6,778971.0,31.6448,31.6707,31.5585,31.593,778971.0
2015-12-18 13:00:00,36.59,36.71,36.53,36.53,827500.0,31.5844,31.688,31.5326,31.5326,827500.0
2015-12-18 13:30:00,36.53,36.61,36.51,36.52,796610.0,31.5326,31.6017,31.5153,31.524,796610.0
2015-12-18 14:00:00,36.53,36.63,36.5,36.63,937921.0,31.5326,31.6189,31.5067,31.6189,937921.0
2015-12-18 14:30:00,36.63,36.63,36.44,36.45,1004752.0,31.6189,31.6189,31.4549,31.4636,1004752.0
2015-12-18 15:00:00,36.46,36.54,36.31,36.39,1532557.0,31.4722,31.5412,31.3427,31.4118,1532557.0
2015-12-18 15:30:00,36.38,36.57,36.33,36.33,3258215.0,31.4031,31.5671,31.36,31.36,3258215.0
2015-12-21 09:30:00,36.72,36.84,36.56,36.59,1249195.0,31.6966,31.8002,31.5585,31.5844,1249195.0
2015-12-21 10:00:00,36.6,36.61,36.43,36.47,1076774.0,31.593,31.6017,31.4463,31.4808,1076774.0
2015-12-21 10:30:00,36.48,36.5,36.3,36.33,1011083.0,31.4895,31.5067,31.3341,31.36,1011083.0
2015-12-21 11:00:00,36.33,36.39,36.2,36.27,955587.0,31.36,31.4118,31.2478,31.3082,955587.0
2015-12-21 11:30:00,36.27,36.3,36.1,36.29,1019681.0,31.3082,31.3341,31.1614,31.3254,1019681.0
2015-12-21 12:00:00,36.29,36.34,36.23,36.27,741796.0,31.3254,31.3686,31.2737,31.3082,741796.0
2015-12-21 12:30:00,36.28,36.38,36.27,36.29,717061.0,31.3168,31.4031,31.3082,31.3254,717061.0
2015-12-21 13:00:00,36.3,36.44,36.3,36.37,879474.0,31.3341,31.4549,31.3341,31.3945,879474.0
2015-12-21 13:30:00,36.38,36.41,36.34,36.38,596140.0,31.4031,31.429,31.3686,31.4031,596140.0
2015-12-21 14:00:00,36.37,36.41,36.3,36.3,892370.0,31.3945,31.429,31.3341,31.3341,892370.0
2015-12-21 14:30:00,36.3,36.33,36.23,36.27,1045821.0,31.3341,31.36,31.2737,31.3082,1045821.0
2015-12-21 15:00:00,36.27,36.31,36.21,36.24,1217649.0,31.3082,31.3427,31.2564,31.2823,1217649.0
2015-12-21 15:30:00,36.25,36.43,36.24,36.43,2241995.0,31.2909,31.4463,31.2823,31.4463,2241995.0
2015-12-22 09:30:00,36.39,36.71,36.39,36.47,1347209.0,31.4118,31.688,31.4118,31.4808,1347209.0
2015-12-22 10:00:00,36.47,36.52,36.36,36.49,754829.0,31.4808,31.524,31.3859,31.4981,754829.0
2015-12-22 10:30:00,36.5,36.52,36.37,36.39,632252.0,31.5067,31.524,31.3945,31.4118,632252.0
2015-12-22 11:00:00,36.39,36.45,36.33,36.36,720529.0,31.4118,31.4636,31.36,31.3859,720529.0
2015-12-22 11:30:00,36.37,36.52,36.35,36.43,536640.0,31.3945,31.524,31.3772,31.4463,536640.0
2015-12-22 12:00:00,36.44,36.46,36.26,36.27,763725.0,31.4549,31.4722,31.2995,31.3082,763725.0
2015-12-22 12:30:00,36.26,36.46,36.25,36.45,1251991.0,31.2995,31.4722,31.2909,31.4636,1251991.0
2015-12-22 13:00:00,36.45,36.46,36.38,36.43,681383.0,31.4636,31.4722,31.4031,31.4463,681383.0
2015-12-22 13:30:00,36.42,36.49,36.34,36.46,976363.0,31.4377,31.4981,31.3686,31.4722,976363.0
2015-12-22 14:00:00,36.47,36.54,36.46,36.52,650151.0,31.4808,31.5412,31.4722,31.524,650151.0
2015-12-22 14:30:00,36.52,36.55,36.48,36.54,731825.0,31.524,31.5499,31.4895,31.5412,731825.0
2015-12-22 15:00:00,36.55,36.66,36.5,36.57,1532488.0,31.5499,31.6448,31.5067,31.5671,1532488.0
2015-12-22 15:30:00,36.57,36.62,36.46,36.6,2220640.0,31.5671,31.6103,31.4722,31.593,2220640.0
2015-12-23 09:30:00,36.66,36.97,36.65,36.94,1025957.0,31.6448,31.9124,31.6362,31.8865,1025957.0
2015-12-23 10:00:00,36.94,37.04,36.87,36.89,656134.0,31.8865,31.9728,31.8261,31.8434,656134.0
2015-12-23 10:30:00,36.89,37.02,36.89,36.99,700231.0,31.8434,31.9556,31.8434,31.9297,700231.0
2015-12-23 11:00:00,37.0,37.15,36.95,37.14,791758.0,31.9383,32.0678,31.8952,32.0592,791758.0
2015-12-23 11:30:00,37.14,37.18,37.08,37.13,770791.0,32.0592,32.0937,32.0074,32.0505,770791.0
2015-12-23 12:00:00,37.14,37.22,37.03,37.03,903502.0,32.0592,32.1282,31.9642,31.9642,903502.0
2015-12-23 12:30:00,37.03,37.06,36.96,36.96,565970.0,31.9642,31.9901,31.9038,31.9038,565970.0
2015-12-23 13:00:00,36.96,37.0,36.92,36.95,498829.0,31.9038,31.9383,31.8693,31.8952,498829.0
2015-12-23 13:30:00,36.95,37.04,36.9,37.02,911477.0,31.8952,31.9728,31.852,31.9556,911477.0
2015-12-23 14:00:00,37.01,37.03,36.96,37.01,798461.0,31.9469,31.9642,31.9038,31.9469,798461.0
2015-12-23 14:30:00,37.02,37.06,36.93,37.0,960098.0,31.9556,31.9901,31.8779,31.9383,960098.0
2015-12-23 15:00:00,37.01,37.03,36.95,36.97,615361.0,31.9469,31.9642,31.8952,31.9124,615361.0
2015-12-23 15:30:00,36.97,37.01,36.88,36.94,2387505.0,31.9124,31.9469,31.8347,31.8865,2387505.0
2015-12-24 09:30:00,36.73,36.99,36.73,36.95,775436.0,31.7053,31.9297,31.7053,31.8952,775436.0
2015-12-24 10:00:00,36.95,37.14,36.95,37.1,566193.0,31.8952,32.0592,31.8952,32.0246,566193.0
2015-12-24 10:30:00,37.1,37.13,37.03,37.1,458232.0,32.0246,32.0505,31.9642,32.0246,458232.0
2015-12-24 11:00:00,37.1,37.12,37.06,37.1,464044.0,32.0246,32.0419,31.9901,32.0246,464044.0
2015-12-24 11:30:00,37.1,37.19,37.06,37.18,576720.0,32.0246,32.1023,31.9901,32.0937,576720.0
2015-12-24 12:00:00,37.18,37.21,37.15,37.21,519234.0,32.0937,32.1196,32.0678,32.1196,519234.0
2015-12-24 12:30:00,37.2,37.23,37.0,37.01,802117.0,32.111,32.1369,31.9383,31.9469,802117.0
2015-12-28 09:30:00,36.83,36.86,36.52,36.58,960432.0,31.7916,31.8175,31.524,31.5758,960432.0
2015-12-28 10:00:00,36.59,36.63,36.49,36.62,572715.0,31.5844,31.6189,31.4981,31.6103,572715.0
2015-12-28 10:30:00,36.62,36.65,36.49,36.52,550826.0,31.6103,31.6362,31.4981,31.524,550826.0
2015-12-28 11:00:00,36.51,36.6,36.47,36.56,493839.0,31.5153,31.593,31.4808,31.5585,493839.0
2015-12-28 11:30:00,36.56,36.63,36.53,36.61,434291.0,31.5585,31.6189,31.5326,31.6017,434291.0
2015-12-28 12:00:00,36.6,36.66,36.59,36.62,1189467.0,31.593,31.6448,31.5844,31.6103,1189467.0
2015-12-28 12:30:00,36.62,36.68,36.57,36.65,407272.0,31.6103,31.6621,31.5671,31.6362,407272.0
2015-12-28 13:00:00,36.65,36.76,36.64,36.75,728382.0,31.6362,31.7311,31.6276,31.7225,728382.0
2015-12-28 13:30:00,36.75,36.8,36.68,36.72,752617.0,31.7225,31.7657,31.6621,31.6966,752617.0
2015-12-28 14:00:00,36.71,36.77,36.71,36.74,550176.0,31.688,31.7398,31.688,31.7139,550176.0
2015-12-28 14:30:00,36.75,36.82,36.72,36.8,570668.0,31.7225,31.7829,31.6966,31.7657,570668.0
2015-12-28 15:00:00,36.8,36.83,36.74,36.81,913397.0,31.7657,31.7916,31.7139,31.7743,913397.0
2015-12-28 15:30:00,36.81,36.81,36.74,36.79,1792434.0,31.7743,31.7743,31.7139,31.757,1792434.0
2015-12-29 09:30:00,37.02,37.13,37.0,37.06,963887.0,31.9556,32.0505,31.9383,31.9901,963887.0
2015-12-29 10:00:00,37.07,37.21,37.05,37.08,777890.0,31.9987,32.1196,31.9815,32.0074,777890.0
2015-12-29 10:30:00,37.08,37.17,37.07,37.09,635044.0,32.0074,32.0851,31.9987,32.016,635044.0
2015-12-29 11:00:00,37.09,37.18,37.09,37.15,406445.0,32.016,32.0937,32.016,32.0678,406445.0
2015-12-29 11:30:00,37.15,37.19,37.06,37.09,535346.0,32.0678,32.1023,31.9901,32.016,535346.0
2015-12-29 12:00:00,37.09,37.15,37.05,37.13,360740.0,32.016,32.0678,31.9815,32.0505,360740.0
2015-12-29 12:30:00,37.13,37.13,36.99,36.99,764451.0,32.0505,32.0505,31.9297,31.9297,764451.0
2015-12-29 13:00:00,37.0,37.04,36.98,37.03,739621.0,31.9383,31.9728,31.9211,31.9642,739621.0
2015-12-29 13:30:00,37.03,37.11,37.02,37.05,496853.0,31.9642,32.0333,31.9556,31.9815,496853.0
2015-12-29 14:00:00,37.05,37.06,37.0,37.02,456722.0,31.9815,31.9901,31.9383,31.9556,456722.0
2015-12-29 14:30:00,37.01,37.11,37.0,37.1,545211.0,31.9469,32.0333,31.9383,32.0246,545211.0
2015-12-29 15:00:00,37.11,37.16,37.08,37.1,723823.0,32.0333,32.0764,32.0074,32.0246,723823.0
2015-12-29 15:30:00,37.1,37.11,37.02,37.04,2149576.0,32.0246,32.0333,31.9556,31.9728,2149576.0
2015-12-30 09:30:00,37.08,37.08,36.83,36.96,592187.0,32.0074,32.0074,31.7916,31.9038,592187.0
2015-12-30 10:00:00,36.96,37.09,36.95,37.02,531241.0,31.9038,32.016,31.8952,31.9556,531241.0
2015-12-30 10:30:00,37.01,37.06,36.99,37.03,460044.0,31.9469,31.9901,31.9297,31.9642,460044.0
2015-12-30 11:00:00,37.03,37.04,36.97,37.03,1017263.0,31.9642,31.9728,31.9124,31.9642,1017263.0
2015-12-30 11:30:00,37.03,37.04,36.99,37.02,654534.0,31.9642,31.9728,31.9297,31.9556,654534.0
2015-12-30 12:00:00,37.02,37.13,37.01,37.09,442100.0,31.9556,32.0505,31.9469,32.016,442100.0
2015-12-30 12:30:00,37.09,37.11,37.06,37.1,336938.0,32.016,32.0333,31.9901,32.0246,336938.0
2015-12-30 13:00:00,37.09,37.13,37.08,37.11,535762.0,32.016,32.0505,32.0074,32.0333,535762.0
2015-12-30 13:30:00,37.11,37.16,37.06,37.07,620033.0,32.0333,32.0764,31.9901,31.9987,620033.0
2015-12-30 14:00:00,37.08,37.12,37.06,37.08,374896.0,32.0074,32.0419,31.9901,32.0074,374896.0
2015-12-30 14:30:00,37.09,37.1,37.04,37.08,471568.0,32.016,32.0246,31.9728,32.0074,471568.0
2015-12-30 15:00:00,37.08,37.11,37.04,37.04,873757.0,32.0074,32.0333,31.9728,31.9728,873757.0
2015-12-30 15:30:00,37.03,37.04,36.91,36.92,1876767.0,31.9642,31.9728,31.8606,31.8693,1876767.0
2015-12-31 09:30:00,36.84,36.84,36.53,36.66,906983.0,31.8002,31.8002,31.5326,31.6448,906983.0
2015-12-31 10:00:00,36.66,36.67,36.55,36.59,513598.0,31.6448,31.6535,31.5499,31.5844,513598.0
2015-12-31 10:30:00,36.59,36.59,36.43,36.55,503548.0,31.5844,31.5844,31.4463,31.5499,503548.0
2015-12-31 11:00:00,36.55,36.64,36.55,36.62,388972.0,31.5499,31.6276,31.5499,31.6103,388972.0
2015-12-31 11:30:00,36.61,36.79,36.58,36.78,543951.0,31.6017,31.757,31.5758,31.7484,543951.0
2015-12-31 12:00:00,36.79,36.92,36.77,36.91,471435.0,31.757,31.8693,31.7398,31.8606,471435.0
2015-12-31 12:30:00,36.91,36.95,36.83,36.83,493899.0,31.8606,31.8952,31.7916,31.7916,493899.0
2015-12-31 13:00:00,36.83,36.84,36.74,36.77,373107.0,31.7916,31.8002,31.7139,31.7398,373107.0
2015-12-31 13:30:00,36.77,36.87,36.76,36.85,421895.0,31.7398,31.8261,31.7311,31.8088,421895.0
2015-12-31 14:00:00,36.85,36.85,36.7,36.72,679131.0,31.8088,31.8088,31.6794,31.6966,679131.0
2015-12-31 14:30:00,36.72,36.76,36.65,36.73,601602.0,31.6966,31.7311,31.6362,31.7053,601602.0
2015-12-31 15:00:00,36.73,36.73,36.64,36.66,704250.0,31.7053,31.7053,31.6276,31.6448,704250.0
2015-12-31 15:30:00,36.66,36.73,36.52,36.52,1576850.0,31.6448,31.7053,31.524,31.524,1576850.0
2016-01-04 09:30:00,35.93,36.01,35.6,35.74,1682551.0,31.1448,31.2142,30.8588,30.9801,1682551.0
2016-01-04 10:00:00,35.73,35.73,35.48,35.62,1566075.0,30.9715,30.9715,30.7548,30.8761,1566075.0
2016-01-04 10:30:00,35.61,35.62,35.43,35.46,933536.0,30.8674,30.8761,30.7114,30.7374,933536.0
2016-01-04 11:00:00,35.46,35.51,35.36,35.5,1098583.0,30.7374,30.7808,30.6507,30.7721,1098583.0
2016-01-04 11:30:00,35.5,35.58,35.45,35.54,877294.0,30.7721,30.8414,30.7288,30.8068,877294.0
2016-01-04 12:00:00,35.53,35.53,35.41,35.44,1114513.0,30.7981,30.7981,30.6941,30.7201,1114513.0
2016-01-04 12:30:00,35.44,35.64,35.4,35.59,766948.0,30.7201,30.8934,30.6854,30.8501,766948.0
2016-01-04 13:00:00,35.6,35.71,35.57,35.61,921486.0,30.8588,30.9541,30.8328,30.8674,921486.0
2016-01-04 13:30:00,35.61,35.64,35.54,35.59,1047773.0,30.8674,30.8934,30.8068,30.8501,1047773.0
2016-01-04 14:00:00,35.58,35.64,35.48,35.59,870920.0,30.8414,30.8934,30.7548,30.8501,870920.0
2016-01-04 14:30:00,35.59,35.6,35.44,35.51,864587.0,30.8501,30.8588,30.7201,30.7808,864587.0
2016-01-04 15:00:00,35.52,35.52,35.36,35.38,1588672.0,30.7894,30.7894,30.6507,30.6681,1588672.0
2016-01-04 15:30:00,35.38,35.76,35.37,35.76,2905856.0,30.6681,30.9975,30.6594,30.9975,2905856.0
2016-01-05 09:30:00,35.86,36.12,35.79,35.95,1924041.0,31.0841,31.3095,31.0235,31.1622,1924041.0
2016-01-05 10:00:00,35.95,36.03,35.87,35.89,1075122.0,31.1622,31.2315,31.0928,31.1102,1075122.0
2016-01-05 10:30:00,35.89,36.02,35.85,35.97,5752481.0,31.1102,31.2228,31.0755,31.1795,5752481.0
2016-01-05 11:00:00,35.97,36.04,35.87,35.96,1287960.0,31.1795,31.2402,31.0928,31.1708,1287960.0
2016-01-05 11:30:00,35.97,36.0,35.84,35.87,1210038.0,31.1795,31.2055,31.0668,31.0928,1210038.0
2016-01-05 12:00:00,35.88,35.89,35.66,35.67,1102663.0,31.1015,31.1102,30.9108,30.9195,1102663.0
2016-01-05 12:30:00,35.67,35.69,35.49,35.63,1753861.0,30.9195,30.9368,30.7634,30.8848,1753861.0
2016-01-05 13:00:00,35.63,35.67,35.53,35.57,1116436.0,30.8848,30.9195,30.7981,30.8328,1116436.0
2016-01-05 13:30:00,35.57,35.8,35.51,35.76,1433150.0,30.8328,31.0321,30.7808,30.9975,1433150.0
2016-01-05 14:00:00,35.76,35.84,35.74,35.8,1090251.0,30.9975,31.0668,30.9801,31.0321,1090251.0
2016-01-05 14:30:00,35.8,35.81,35.69,35.69,865140.0,31.0321,31.0408,30.9368,30.9368,865140.0
2016-01-05 15:00:00,35.69,35.73,35.61,35.68,1291575.0,30.9368,30.9715,30.8674,30.9281,1291575.0
2016-01-05 15:30:00,35.69,35.76,35.6,35.64,3921303.0,30.9368,30.9975,30.8588,30.8934,3921303.0
2016-01-06 09:30:00,35.5,35.85,35.36,35.74,2790991.0,30.7721,31.0755,30.6507,30.9801,2790991.0
2016-01-06 10:00:00,35.73,35.83,35.62,35.8,1167258.0,30.9715,31.0581,30.8761,31.0321,1167258.0
2016-01-06 10:30:00,35.79,36.06,35.74,36.05,1579007.0,31.0235,31.2575,30.9801,31.2488,1579007.0
2016-01-06 11:00:00,36.04,36.14,35.92,35.97,941187.0,31.2402,31.3269,31.1362,31.1795,941187.0
2016-01-06 11:30:00,35.97,36.02,35.86,35.88,676619.0,31.1795,31.2228,31.0841,31.1015,676619.0
2016-01-06 12:00:00,35.88,35.88,35.75,35.86,750012.0,31.1015,31.1015,30.9888,31.0841,750012.0
2016-01-06 12:30:00,35.85,35.95,35.83,35.9,674769.0,31.0755,31.1622,31.0581,31.1188,674769.0
2016-01-06 13:00:00,35.9,35.91,35.77,35.83,629402.0,31.1188,31.1275,31.0061,31.0581,629402.0
2016-01-06 13:30:00,35.84,35.85,35.72,35.73,776281.0,31.0668,31.0755,30.9628,30.9715,776281.0
2016-01-06 14:00:00,35.73,35.97,35.69,35.92,1222705.0,30.9715,31.1795,30.9368,31.1362,1222705.0
2016-01-06 14:30:00,35.92,35.92,35.62,35.66,1128581.0,31.1362,31.1362,30.8761,30.9108,1128581.0
2016-01-06 15:00:00,35.67,35.82,35.64,35.8,1614720.0,30.9195,31.0495,30.8934,31.0321,1614720.0
2016-01-06 15:30:00,35.79,35.88,35.72,35.83,2130872.0,31.0235,31.1015,30.9628,31.0581,2130872.0
2016-01-07 09:30:00,35.25,35.63,35.05,35.51,2328839.0,30.5554,30.8848,30.382,30.7808,2328839.0
2016-01-07 10:00:00,35.51,35.54,35.37,35.45,1017257.0,30.7808,30.8068,30.6594,30.7288,1017257.0
2016-01-07 10:30:00,35.45,35.68,35.45,35.6,862078.0,30.7288,30.9281,30.7288,30.8588,862078.0
2016-01-07 11:00:00,35.59,35.65,35.45,35.52,1124367.0,30.8501,30.9021,30.7288,30.7894,1124367.0
2016-01-07 11:30:00,35.52,35.55,35.39,35.39,874262.0,30.7894,30.8154,30.6767,30.6767,874262.0
2016-01-07 12:00:00,35.39,35.47,35.36,35.4,1114710.0,30.6767,30.7461,30.6507,30.6854,1114710.0
2016-01-07 12:30:00,35.41,35.43,35.29,35.31,1030769.0,30.6941,30.7114,30.5901,30.6074,1030769.0
2016-01-07 13:00:00,35.3,35.33,35.0,35.12,944463.0,30.5987,30.6247,30.3387,30.4427,944463.0
2016-01-07 13:30:00,35.11,35.13,34.92,35.03,1050652.0,30.434,30.4514,30.2693,30.3647,1050652.0
2016-01-07 14:00:00,35.04,35.07,34.92,34.95,1415439.0,30.3734,30.3994,30.2693,30.2953,1415439.0
2016-01-07 14:30:00,34.94,35.11,34.88,34.99,1353485.0,30.2867,30.434,30.2347,30.33,1353485.0
2016-01-07 15:00:00,34.98,35.23,34.95,35.05,3225581.0,30.3213,30.5381,30.2953,30.382,3225581.0
2016-01-07 15:30:00,35.05,35.25,35.04,35.05,3873398.0,30.382,30.5554,30.3734,30.382,3873398.0
2016-01-08 09:30:00,35.14,35.28,35.0,35.09,1938893.0,30.46,30.5814,30.3387,30.4167,1938893.0
2016-01-08 10:00:00,35.09,35.21,34.96,35.14,1043370.0,30.4167,30.5207,30.304,30.46,1043370.0
2016-01-08 10:30:00,35.14,35.22,35.02,35.11,817686.0,30.46,30.5294,30.356,30.434,817686.0
2016-01-08 11:00:00,35.11,35.17,34.71,34.79,1121781.0,30.434,30.486,30.0873,30.1567,1121781.0
2016-01-08 11:30:00,34.79,34.98,34.67,34.94,986948.0,30.1567,30.3213,30.0526,30.2867,986948.0
2016-01-08 12:00:00,34.94,35.12,34.91,35.1,849990.0,30.2867,30.4427,30.2607,30.4254,849990.0
2016-01-08 12:30:00,35.1,35.1,34.99,34.99,556655.0,30.4254,30.4254,30.33,30.33,556655.0
2016-01-08 13:00:00,35.0,35.02,34.9,34.93,1574210.0,30.3387,30.356,30.252,30.278,1574210.0
2016-01-08 13:30:00,34.93,35.04,34.93,35.01,1019291.0,30.278,30.3734,30.278,30.3474,1019291.0
2016-01-08 14:00:00,35.02,35.13,35.01,35.04,1437215.0,30.356,30.4514,30.3474,30.3734,1437215.0
2016-01-08 14:30:00,35.03,35.09,34.99,35.0,1733476.0,30.3647,30.4167,30.33,30.3387,1733476.0
2016-01-08 15:00:00,35.0,35.11,34.98,35.0,1492743.0,30.3387,30.434,30.3213,30.3387,1492743.0
2016-01-08 15:30:00,34.99,35.03,34.61,34.65,4750064.0,30.33,30.3647,30.0006,30.0353,4750064.0
2016-01-11 09:30:00,34.75,34.97,34.6,34.77,1831640.0,30.122,30.3127,29.992,30.1393,1831640.0
2016-01-11 10:00:00,34.76,34.88,34.67,34.83,1044870.0,30.1306,30.2347,30.0526,30.1913,1044870.0
2016-01-11 10:30:00,34.83,34.93,34.68,34.72,1030051.0,30.1913,30.278,30.0613,30.096,1030051.0
2016-01-11 11:00:00,34.71,34.79,34.63,34.7,1120743.0,30.0873,30.1567,30.018,30.0786,1120743.0
2016-01-11 11:30:00,34.7,34.84,34.62,34.77,763745.0,30.0786,30.2,30.0093,30.1393,763745.0
2016-01-11 12:00:00,34.77,34.79,34.6,34.62,783882.0,30.1393,30.1567,29.992,30.0093,783882.0
2016-01-11 12:30:00,34.63,34.76,34.62,34.75,682494.0,30.018,30.1306,30.0093,30.122,682494.0
2016-01-11 13:00:00,34.74,34.77,34.64,34.65,913020.0,30.1133,30.1393,30.0266,30.0353,913020.0
2016-01-11 13:30:00,34.65,34.7,34.52,34.63,1009364.0,30.0353,30.0786,29.9226,30.018,1009364.0
2016-01-11 14:00:00,34.63,34.84,34.58,34.8,1191728.0,30.018,30.2,29.9746,30.1653,1191728.0
2016-01-11 14:30:00,34.81,34.85,34.75,34.82,1251193.0,30.174,30.2087,30.122,30.1827,1251193.0
2016-01-11 15:00:00,34.82,34.97,34.64,34.95,1535026.0,30.1827,30.3127,30.0266,30.2953,1535026.0
2016-01-11 15:30:00,34.96,35.12,34.93,34.94,3390666.0,30.304,30.4427,30.278,30.2867,3390666.0
2016-01-12 09:30:00,35.32,35.55,35.2,35.4,1679168.0,30.6161,30.8154,30.512,30.6854,1679168.0
2016-01-12 10:00:00,35.4,35.44,35.06,35.15,860906.0,30.6854,30.7201,30.3907,30.4687,860906.0
2016-01-12 10:30:00,35.15,35.32,35.1,35.27,976637.0,30.4687,30.6161,30.4254,30.5727,976637.0
2016-01-12 11:00:00,35.26,35.28,35.02,35.08,682655.0,30.5641,30.5814,30.356,30.408,682655.0
2016-01-12 11:30:00,35.07,35.22,34.99,35.17,1133349.0,30.3994,30.5294,30.33,30.486,1133349.0
2016-01-12 12:00:00,35.16,35.28,35.1,35.14,792652.0,30.4774,30.5814,30.4254,30.46,792652.0
2016-01-12 12:30:00,35.14,35.21,35.06,35.11,1067068.0,30.46,30.5207,30.3907,30.434,1067068.0
2016-01-12 13:00:00,35.12,35.23,35.02,35.07,568849.0,30.4427,30.5381,30.356,30.3994,568849.0
2016-01-12 13:30:00,35.06,35.19,35.02,35.1,721312.0,30.3907,30.5034,30.356,30.4254,721312.0
2016-01-12 14:00:00,35.1,35.18,34.98,35.13,933221.0,30.4254,30.4947,30.3213,30.4514,933221.0
2016-01-12 14:30:00,35.12,35.35,35.12,35.31,975073.0,30.4427,30.6421,30.4427,30.6074,975073.0
2016-01-12 15:00:00,35.32,35.5,35.18,35.45,1444968.0,30.6161,30.7721,30.4947,30.7288,1444968.0
2016-01-12 15:30:00,35.44,35.55,35.36,35.39,3620627.0,30.7201,30.8154,30.6507,30.6767,3620627.0
2016-01-13 09:30:00,35.19,35.4,35.12,35.16,2604226.0,30.5034,30.6854,30.4427,30.4774,2604226.0
2016-01-13 10:00:00,35.16,35.16,34.95,35.0,1825731.0,30.4774,30.4774,30.2953,30.3387,1825731.0
2016-01-13 10:30:00,34.99,35.0,34.74,34.83,2347356.0,30.33,30.3387,30.1133,30.1913,2347356.0
2016-01-13 11:00:00,34.82,34.83,34.64,34.74,1342166.0,30.1827,30.1913,30.0266,30.1133,1342166.0
2016-01-13 11:30:00,34.74,34.83,34.53,34.56,1442710.0,30.1133,30.1913,29.9313,29.9573,1442710.0
2016-01-13 12:00:00,34.56,34.74,34.55,34.68,1166879.0,29.9573,30.1133,29.9486,30.0613,1166879.0
2016-01-13 12:30:00,34.67,34.68,34.48,34.53,1561047.0,30.0526,30.0613,29.8879,29.9313,1561047.0
2016-01-13 13:00:00,34.53,34.69,34.5,34.6,1316318.0,29.9313,30.07,29.9053,29.992,1316318.0
2016-01-13 13:30:00,34.59,34.63,34.45,34.5,1299294.0,29.9833,30.018,29.8619,29.9053,1299294.0
2016-01-13 14:00:00,34.5,34.57,34.27,34.34,2228412.0,29.9053,29.966,29.7059,29.7666,2228412.0
2016-01-13 14:30:00,34.33,34.33,33.87,34.11,2329341.0,29.7579,29.7579,29.3592,29.5672,2329341.0
2016-01-13 15:00:00,34.11,34.33,34.09,34.26,2370933.0,29.5672,29.7579,29.5499,29.6972,2370933.0
2016-01-13 15:30:00,34.25,34.3,34.04,34.07,4366909.0,29.6886,29.7319,29.5065,29.5325,4366909.0
2016-01-14 09:30:00,34.19,34.46,34.01,34.22,2832023.0,29.6366,29.8706,29.4805,29.6626,2832023.0
2016-01-14 10:00:00,34.23,34.48,34.15,34.46,1689013.0,29.6712,29.8879,29.6019,29.8706,1689013.0
2016-01-14 10:30:00,34.45,34.77,34.41,34.64,1328755.0,29.8619,30.1393,29.8273,30.0266,1328755.0
2016-01-14 11:00:00,34.64,34.69,34.45,34.56,861876.0,30.0266,30.07,29.8619,29.9573,861876.0
2016-01-14 11:30:00,34.56,34.64,34.5,34.59,765050.0,29.9573,30.0266,29.9053,29.9833,765050.0
2016-01-14 12:00:00,34.6,34.65,34.5,34.59,782646.0,29.992,30.0353,29.9053,29.9833,782646.0
2016-01-14 12:30:00,34.6,34.78,34.56,34.61,921321.0,29.992,30.148,29.9573,30.0006,921321.0
2016-01-14 13:00:00,34.61,34.87,34.58,34.85,771464.0,30.0006,30.226,29.9746,30.2087,771464.0
2016-01-14 13:30:00,34.86,34.9,34.8,34.85,798176.0,30.2173,30.252,30.1653,30.2087,798176.0
2016-01-14 14:00:00,34.86,34.95,34.82,34.91,1043295.0,30.2173,30.2953,30.1827,30.2607,1043295.0
2016-01-14 14:30:00,34.91,35.05,34.86,35.02,933598.0,30.2607,30.382,30.2173,30.356,933598.0
2016-01-14 15:00:00,35.02,35.09,34.98,34.98,1248665.0,30.356,30.4167,30.3213,30.3213,1248665.0
2016-01-14 15:30:00,34.98,34.99,34.77,34.8,2773246.0,30.3213,30.33,30.1393,30.1653,2773246.0
2016-01-15 09:30:00,33.8,34.34,33.71,34.15,2901309.0,29.2985,29.7666,29.2205,29.6019,2901309.0
2016-01-15 10:00:00,34.15,34.4,34.04,34.35,1006836.0,29.6019,29.8186,29.5065,29.7753,1006836.0
2016-01-15 10:30:00,34.35,34.51,34.18,34.21,1185212.0,29.7753,29.9139,29.6279,29.6539,1185212.0
2016-01-15 11:00:00,34.2,34.24,34.01,34.19,1046387.0,29.6452,29.6799,29.4805,29.6366,1046387.0
2016-01-15 11:30:00,34.19,34.23,34.01,34.05,815422.0,29.6366,29.6712,29.4805,29.5152,815422.0
2016-01-15 12:00:00,34.05,34.07,33.8,33.85,1194273.0,29.5152,29.5325,29.2985,29.3418,1194273.0
2016-01-15 12:30:00,33.85,34.0,33.73,33.98,1257985.0,29.3418,29.4719,29.2378,29.4545,1257985.0
2016-01-15 13:00:00,33.96,33.99,33.76,33.77,1532501.0,29.4372,29.4632,29.2638,29.2725,1532501.0
2016-01-15 13:30:00,33.77,33.87,33.69,33.82,1169233.0,29.2725,29.3592,29.2031,29.3158,1169233.0
2016-01-15 14:00:00,33.82,33.9,33.72,33.72,1370251.0,29.3158,29.3852,29.2292,29.2292,1370251.0
2016-01-15 14:30:00,33.72,34.16,33.66,34.14,1205146.0,29.2292,29.6106,29.1771,29.5932,1205146.0
2016-01-15 15:00:00,34.13,34.25,33.93,34.12,1895247.0,29.5846,29.6886,29.4112,29.5759,1895247.0
2016-01-15 15:30:00,34.12,34.2,34.01,34.13,4370942.0,29.5759,29.6452,29.4805,29.5846,4370942.0
2016-01-19 09:30:00,34.54,34.71,34.24,34.36,1457331.0,29.9399,30.0873,29.6799,29.7839,1457331.0
2016-01-19 10:00:00,34.37,34.54,34.24,34.5,1385283.0,29.7926,29.9399,29.6799,29.9053,1385283.0
2016-01-19 10:30:00,34.49,34.61,34.49,34.51,1433118.0,29.8966,30.0006,29.8966,29.9139,1433118.0
2016-01-19 11:00:00,34.5,34.62,34.43,34.62,1087189.0,29.9053,30.0093,29.8446,30.0093,1087189.0
2016-01-19 11:30:00,34.62,34.67,34.52,34.55,1110391.0,30.0093,30.0526,29.9226,29.9486,1110391.0
2016-01-19 12:00:00,34.55,34.59,34.38,34.55,1114492.0,29.9486,29.9833,29.8013,29.9486,1114492.0
2016-01-19 12:30:00,34.54,34.62,34.51,34.61,1178685.0,29.9399,30.0093,29.9139,30.0006,1178685.0
2016-01-19 13:00:00,34.61,34.66,34.53,34.56,1245033.0,30.0006,30.044,29.9313,29.9573,1245033.0
2016-01-19 13:30:00,34.56,34.61,34.42,34.43,937550.0,29.9573,30.0006,29.8359,29.8446,937550.0
2016-01-19 14:00:00,34.43,34.49,34.25,34.47,1362657.0,29.8446,29.8966,29.6886,29.8793,1362657.0
2016-01-19 14:30:00,34.46,34.47,34.28,34.37,1342289.0,29.8706,29.8793,29.7146,29.7926,1342289.0
2016-01-19 15:00:00,34.37,34.67,34.32,34.66,1764257.0,29.7926,30.0526,29.7492,30.044,1764257.0
2016-01-19 15:30:00,34.66,34.75,34.55,34.56,3031891.0,30.044,30.122,29.9486,29.9573,3031891.0
2016-01-20 09:30:00,33.88,34.23,33.88,34.02,2831814.0,29.3678,29.6712,29.3678,29.4892,2831814.0
2016-01-20 10:00:00,34.02,34.04,33.6,33.64,1650494.0,29.4892,29.5065,29.1251,29.1598,1650494.0
2016-01-20 10:30:00,33.63,33.64,33.35,33.43,1855135.0,29.1511,29.1598,28.9084,28.9778,1855135.0
2016-01-20 11:00:00,33.43,33.79,33.42,33.75,1265166.0,28.9778,29.2898,28.9691,29.2552,1265166.0
2016-01-20 11:30:00,33.75,33.93,33.56,33.6,1286664.0,29.2552,29.4112,29.0905,29.1251,1286664.0
2016-01-20 12:00:00,33.6,33.63,33.16,33.23,1350015.0,29.1251,29.1511,28.7437,28.8044,1350015.0
2016-01-20 12:30:00,33.23,33.4,33.13,33.38,1541828.0,28.8044,28.9518,28.7177,28.9344,1541828.0
2016-01-20 13:00:00,33.39,33.45,33.22,33.33,1231848.0,28.9431,28.9951,28.7957,28.8911,1231848.0
2016-01-20 13:30:00,33.32,33.7,33.31,33.65,1479594.0,28.8824,29.2118,28.8738,29.1685,1479594.0
2016-01-20 14:00:00,33.64,33.75,33.53,33.56,1642044.0,29.1598,29.2552,29.0645,29.0905,1642044.0
2016-01-20 14:30:00,33.57,33.7,33.48,33.59,1260349.0,29.0991,29.2118,29.0211,29.1165,1260349.0
2016-01-20 15:00:00,33.59,34.23,33.54,34.18,2473628.0,29.1165,29.6712,29.0731,29.6279,2473628.0
2016-01-20 15:30:00,34.18,34.21,33.89,33.94,3311437.0,29.6279,29.6539,29.3765,29.4199,3311437.0
2016-01-21 09:30:00,33.91,34.1,33.59,33.77,1977489.0,29.3939,29.5585,29.1165,29.2725,1977489.0
2016-01-21 10:00:00,33.77,34.12,33.77,34.09,2053291.0,29.2725,29.5759,29.2725,29.5499,2053291.0
2016-01-21 10:30:00,34.09,34.25,34.01,34.12,1839515.0,29.5499,29.6886,29.4805,29.5759,1839515.0
2016-01-21 11:00:00,34.12,34.35,34.08,34.17,1760004.0,29.5759,29.7753,29.5412,29.6192,1760004.0
2016-01-21 11:30:00,34.18,34.41,34.12,34.38,1583577.0,29.6279,29.8273,29.5759,29.8013,1583577.0
2016-01-21 12:00:00,34.39,34.56,34.39,34.55,1148427.0,29.8099,29.9573,29.8099,29.9486,1148427.0
2016-01-21 12:30:00,34.55,34.56,34.38,34.4,805124.0,29.9486,29.9573,29.8013,29.8186,805124.0
2016-01-21 13:00:00,34.4,34.5,34.21,34.23,773551.0,29.8186,29.9053,29.6539,29.6712,773551.0
2016-01-21 13:30:00,34.23,34.32,34.12,34.18,1293545.0,29.6712,29.7492,29.5759,29.6279,1293545.0
2016-01-21 14:00:00,34.19,34.22,33.97,34.05,1487527.0,29.6366,29.6626,29.4459,29.5152,1487527.0
2016-01-21 14:30:00,34.05,34.25,34.05,34.23,972510.0,29.5152,29.6886,29.5152,29.6712,972510.0
2016-01-21 15:00:00,34.23,34.24,34.02,34.18,1056043.0,29.6712,29.6799,29.4892,29.6279,1056043.0
2016-01-21 15:30:00,34.18,34.34,34.12,34.13,1938796.0,29.6279,29.7666,29.5759,29.5846,1938796.0
2016-01-22 09:30:00,34.55,34.79,34.54,34.59,2531893.0,29.9486,30.1567,29.9399,29.9833,2531893.0
2016-01-22 10:00:00,34.59,34.76,34.57,34.7,1260484.0,29.9833,30.1306,29.966,30.0786,1260484.0
2016-01-22 10:30:00,34.71,34.78,34.6,34.62,701933.0,30.0873,30.148,29.992,30.0093,701933.0
2016-01-22 11:00:00,34.62,34.7,34.53,34.68,870603.0,30.0093,30.0786,29.9313,30.0613,870603.0
2016-01-22 11:30:00,34.68,34.74,34.59,34.63,907543.0,30.0613,30.1133,29.9833,30.018,907543.0
2016-01-22 12:00:00,34.64,34.76,34.62,34.74,558993.0,30.0266,30.1306,30.0093,30.1133,558993.0
2016-01-22 12:30:00,34.75,34.87,34.69,34.86,852523.0,30.122,30.226,30.07,30.2173,852523.0
2016-01-22 13:00:00,34.86,34.93,34.83,34.85,700375.0,30.2173,30.278,30.1913,30.2087,700375.0
2016-01-22 13:30:00,34.85,34.91,34.83,34.85,616661.0,30.2087,30.2607,30.1913,30.2087,616661.0
2016-01-22 14:00:00,34.86,34.99,34.82,34.84,1131873.0,30.2173,30.33,30.1827,30.2,1131873.0
2016-01-22 14:30:00,34.84,34.89,34.7,34.79,1156810.0,30.2,30.2433,30.0786,30.1567,1156810.0
2016-01-22 15:00:00,34.79,34.82,34.65,34.74,1263801.0,30.1567,30.1827,30.0353,30.1133,1263801.0
2016-01-22 15:30:00,34.73,34.83,34.68,34.8,1779358.0,30.1046,30.1913,30.0613,30.1653,1779358.0
2016-01-25 09:30:00,34.58,34.8,34.5,34.66,1257477.0,29.9746,30.1653,29.9053,30.044,1257477.0
2016-01-25 10:00:00,34.66,34.91,34.62,34.83,1268118.0,30.044,30.2607,30.0093,30.1913,1268118.0
2016-01-25 10:30:00,34.83,34.94,34.78,34.91,1658248.0,30.1913,30.2867,30.148,30.2607,1658248.0
2016-01-25 11:00:00,34.91,34.92,34.66,34.73,865474.0,30.2607,30.2693,30.044,30.1046,865474.0
2016-01-25 11:30:00,34.73,34.8,34.66,34.76,832126.0,30.1046,30.1653,30.044,30.1306,832126.0
2016-01-25 12:00:00,34.76,34.84,34.73,34.81,876825.0,30.1306,30.2,30.1046,30.174,876825.0
2016-01-25 12:30:00,34.8,34.86,34.7,34.84,549836.0,30.1653,30.2173,30.0786,30.2,549836.0
2016-01-25 13:00:00,34.85,34.92,34.83,34.86,520589.0,30.2087,30.2693,30.1913,30.2173,520589.0
2016-01-25 13:30:00,34.85,34.87,34.7,34.7,664093.0,30.2087,30.226,30.0786,30.0786,664093.0
2016-01-25 14:00:00,34.7,34.8,34.67,34.75,1002378.0,30.0786,30.1653,30.0526,30.122,1002378.0
2016-01-25 14:30:00,34.75,34.78,34.69,34.71,987816.0,30.122,30.148,30.07,30.0873,987816.0
2016-01-25 15:00:00,34.7,34.77,34.48,34.5,1729798.0,30.0786,30.1393,29.8879,29.9053,1729798.0
2016-01-25 15:30:00,34.49,34.51,34.3,34.35,2386695.0,29.8966,29.9139,29.7319,29.7753,2386695.0
2016-01-26 09:30:00,34.32,34.7,34.12,34.66,1193620.0,29.7492,30.0786,29.5759,30.044,1193620.0
2016-01-26 10:00:00,34.66,34.98,34.62,34.93,832187.0,30.044,30.3213,30.0093,30.278,832187.0
2016-01-26 10:30:00,34.93,34.99,34.89,34.97,893865.0,30.278,30.33,30.2433,30.3127,893865.0
2016-01-26 11:00:00,34.96,35.07,34.94,35.04,1197004.0,30.304,30.3994,30.2867,30.3734,1197004.0
2016-01-26 11:30:00,35.04,35.04,34.77,34.78,688274.0,30.3734,30.3734,30.1393,30.148,688274.0
2016-01-26 12:00:00,34.79,34.94,34.72,34.94,668948.0,30.1567,30.2867,30.096,30.2867,668948.0
2016-01-26 12:30:00,34.94,34.96,34.73,34.8,546157.0,30.2867,30.304,30.1046,30.1653,546157.0
2016-01-26 13:00:00,34.8,34.91,34.77,34.84,487698.0,30.1653,30.2607,30.1393,30.2,487698.0
2016-01-26 13:30:00,34.85,34.92,34.78,34.9,735294.0,30.2087,30.2693,30.148,30.252,735294.0
2016-01-26 14:00:00,34.9,34.98,34.88,34.9,1157180.0,30.252,30.3213,30.2347,30.252,1157180.0
2016-01-26 14:30:00,34.9,35.04,34.87,35.0,1207358.0,30.252,30.3734,30.226,30.3387,1207358.0
2016-01-26 15:00:00,35.0,35.13,34.95,35.12,2344873.0,30.3387,30.4514,30.2953,30.4427,2344873.0
2016-01-26 15:30:00,35.13,35.23,35.01,35.22,3117542.0,30.4514,30.5381,30.3474,30.5294,3117542.0
2016-01-27 09:30:00,35.03,35.46,35.03,35.19,1812755.0,30.3647,30.7374,30.3647,30.5034,1812755.0
2016-01-27 10:00:00,35.19,35.2,34.86,34.86,785699.0,30.5034,30.512,30.2173,30.2173,785699.0
2016-01-27 10:30:00,34.87,35.07,34.86,35.05,795991.0,30.226,30.3994,30.2173,30.382,795991.0
2016-01-27 11:00:00,35.05,35.33,35.02,35.32,1024483.0,30.382,30.6247,30.356,30.6161,1024483.0
2016-01-27 11:30:00,35.31,35.55,35.26,35.44,1236721.0,30.6074,30.8154,30.5641,30.7201,1236721.0
2016-01-27 12:00:00,35.45,35.53,35.27,35.28,1507173.0,30.7288,30.7981,30.5727,30.5814,1507173.0
2016-01-27 12:30:00,35.29,35.29,35.2,35.21,831588.0,30.5901,30.5901,30.512,30.5207,831588.0
2016-01-27 13:00:00,35.22,35.3,35.18,35.19,800320.0,30.5294,30.5987,30.4947,30.5034,800320.0
2016-01-27 13:30:00,35.19,35.24,35.13,35.23,703893.0,30.5034,30.5467,30.4514,30.5381,703893.0
2016-01-27 14:00:00,35.24,35.4,34.93,35.1,1583700.0,30.5467,30.6854,30.278,30.4254,1583700.0
2016-01-27 14:30:00,35.1,35.14,34.88,34.94,2122778.0,30.4254,30.46,30.2347,30.2867,2122778.0
2016-01-27 15:00:00,34.95,34.95,34.73,34.83,2347663.0,30.2953,30.2953,30.1046,30.1913,2347663.0
2016-01-27 15:30:00,34.83,35.04,34.82,34.91,3178128.0,30.1913,30.3734,30.1827,30.2607,3178128.0
2016-01-28 09:30:00,35.17,35.55,35.13,35.34,1733038.0,30.486,30.8154,30.4514,30.6334,1733038.0
2016-01-28 10:00:00,35.35,35.43,35.11,35.11,1089572.0,30.6421,30.7114,30.434,30.434,1089572.0
2016-01-28 10:30:00,35.11,35.19,34.94,35.19,1004337.0,30.434,30.5034,30.2867,30.5034,1004337.0
2016-01-28 11:00:00,35.19,35.37,35.17,35.21,887226.0,30.5034,30.6594,30.486,30.5207,887226.0
2016-01-28 11:30:00,35.2,35.22,35.02,35.05,668499.0,30.512,30.5294,30.356,30.382,668499.0
2016-01-28 12:00:00,35.04,35.25,35.03,35.24,593890.0,30.3734,30.5554,30.3647,30.5467,593890.0
2016-01-28 12:30:00,35.24,35.45,35.21,35.28,888658.0,30.5467,30.7288,30.5207,30.5814,888658.0
2016-01-28 13:00:00,35.27,35.39,35.18,35.3,806271.0,30.5727,30.6767,30.4947,30.5987,806271.0
2016-01-28 13:30:00,35.3,35.37,35.19,35.21,671220.0,30.5987,30.6594,30.5034,30.5207,671220.0
2016-01-28 14:00:00,35.2,35.4,35.19,35.4,640363.0,30.512,30.6854,30.5034,30.6854,640363.0
2016-01-28 14:30:00,35.4,35.43,35.26,35.3,890322.0,30.6854,30.7114,30.5641,30.5987,890322.0
2016-01-28 15:00:00,35.3,35.44,35.28,35.33,1296968.0,30.5987,30.7201,30.5814,30.6247,1296968.0
2016-01-28 15:30:00,35.32,35.42,35.29,35.32,2674916.0,30.6161,30.7027,30.5901,30.6161,2674916.0
2016-01-29 09:30:00,35.62,35.92,35.51,35.82,1472776.0,30.8761,31.1362,30.7808,31.0495,1472776.0
2016-01-29 10:00:00,35.81,35.94,35.78,35.84,888328.0,31.0408,31.1535,31.0148,31.0668,888328.0
2016-01-29 10:30:00,35.83,35.88,35.74,35.84,809612.0,31.0581,31.1015,30.9801,31.0668,809612.0
2016-01-29 11:00:00,35.85,35.97,35.8,35.85,770141.0,31.0755,31.1795,31.0321,31.0755,770141.0
2016-01-29 11:30:00,35.85,36.04,35.83,35.99,734004.0,31.0755,31.2402,31.0581,31.1968,734004.0
2016-01-29 12:00:00,36.0,36.09,35.91,36.06,674561.0,31.2055,31.2835,31.1275,31.2575,674561.0
2016-01-29 12:30:00,36.07,36.12,36.0,36.02,612925.0,31.2662,31.3095,31.2055,31.2228,612925.0
2016-01-29 13:00:00,36.01,36.04,35.96,35.96,553747.0,31.2142,31.2402,31.1708,31.1708,553747.0
2016-01-29 13:30:00,35.97,36.01,35.91,35.92,615646.0,31.1795,31.2142,31.1275,31.1362,615646.0
2016-01-29 14:00:00,35.93,36.03,35.88,36.03,684270.0,31.1448,31.2315,31.1015,31.2315,684270.0
2016-01-29 14:30:00,36.03,36.04,35.9,35.95,846134.0,31.2315,31.2402,31.1188,31.1622,846134.0
2016-01-29 15:00:00,35.95,36.07,35.92,36.06,933442.0,31.1622,31.2662,31.1362,31.2575,933442.0
2016-01-29 15:30:00,36.07,36.26,36.03,36.11,3861543.0,31.2662,31.4309,31.2315,31.3009,3861543.0
2016-02-01 09:30:00,35.9,36.24,35.85,36.19,2193762.0,31.1188,31.4135,31.0755,31.3702,2193762.0
2016-02-01 10:00:00,36.2,36.31,35.98,36.24,1152777.0,31.3789,31.4742,31.1882,31.4135,1152777.0
2016-02-01 10:30:00,36.23,36.34,36.2,36.33,572306.0,31.4049,31.5002,31.3789,31.4916,572306.0
2016-02-01 11:00:00,36.33,36.33,36.14,36.3,874690.0,31.4916,31.4916,31.3269,31.4655,874690.0
2016-02-01 11:30:00,36.31,36.42,36.3,36.37,653759.0,31.4742,31.5696,31.4655,31.5262,653759.0
2016-02-01 12:00:00,36.37,36.39,36.24,36.27,540316.0,31.5262,31.5436,31.4135,31.4395,540316.0
2016-02-01 12:30:00,36.27,36.28,36.16,36.22,472384.0,31.4395,31.4482,31.3442,31.3962,472384.0
2016-02-01 13:00:00,36.22,36.35,36.16,36.3,715717.0,31.3962,31.5089,31.3442,31.4655,715717.0
2016-02-01 13:30:00,36.3,36.33,36.24,36.32,626021.0,31.4655,31.4916,31.4135,31.4829,626021.0
2016-02-01 14:00:00,36.31,36.35,36.24,36.35,829055.0,31.4742,31.5089,31.4135,31.5089,829055.0
2016-02-01 14:30:00,36.35,36.42,36.32,36.4,759245.0,31.5089,31.5696,31.4829,31.5522,759245.0
2016-02-01 15:00:00,36.39,36.54,36.37,36.54,1273862.0,31.5436,31.6736,31.5262,31.6736,1273862.0
2016-02-01 15:30:00,36.54,36.54,36.3,36.31,1502184.0,31.6736,31.6736,31.4655,31.4742,1502184.0
2016-02-02 09:30:00,35.85,35.94,35.39,35.5,2174667.0,31.0755,31.1535,30.6767,30.7721,2174667.0
2016-02-02 10:00:00,35.5,35.58,35.48,35.48,1310458.0,30.7721,30.8414,30.7548,30.7548,1310458.0
2016-02-02 10:30:00,35.48,35.5,35.33,35.38,1433649.0,30.7548,30.7721,30.6247,30.6681,1433649.0
2016-02-02 11:00:00,35.38,35.49,35.37,35.46,1388572.0,30.6681,30.7634,30.6594,30.7374,1388572.0
2016-02-02 11:30:00,35.47,35.56,35.45,35.5,1033410.0,30.7461,30.8241,30.7288,30.7721,1033410.0
2016-02-02 12:00:00,35.5,35.52,35.4,35.48,1070276.0,30.7721,30.7894,30.6854,30.7548,1070276.0
2016-02-02 12:30:00,35.48,35.57,35.45,35.51,788677.0,30.7548,30.8328,30.7288,30.7808,788677.0
2016-02-02 13:00:00,35.51,35.53,35.44,35.53,590081.0,30.7808,30.7981,30.7201,30.7981,590081.0
2016-02-02 13:30:00,35.52,35.54,35.46,35.49,942700.0,30.7894,30.8068,30.7374,30.7634,942700.0
2016-02-02 14:00:00,35.49,35.53,35.4,35.41,1178947.0,30.7634,30.7981,30.6854,30.6941,1178947.0
2016-02-02 14:30:00,35.4,35.47,35.34,35.34,942838.0,30.6854,30.7461,30.6334,30.6334,942838.0
2016-02-02 15:00:00,35.34,35.39,35.25,35.32,1183073.0,30.6334,30.6767,30.5554,30.6161,1183073.0
2016-02-02 15:30:00,35.32,35.44,35.31,35.36,1781414.0,30.6161,30.7201,30.6074,30.6507,1781414.0
2016-02-03 09:30:00,35.57,35.77,35.56,35.61,1053283.0,30.8328,31.0061,30.8241,30.8674,1053283.0
2016-02-03 10:00:00,35.61,35.62,34.97,34.99,1404640.0,30.8674,30.8761,30.3127,30.33,1404640.0
2016-02-03 10:30:00,34.99,35.39,34.94,35.36,1270066.0,30.33,30.6767,30.2867,30.6507,1270066.0
2016-02-03 11:00:00,35.36,35.45,35.12,35.41,690422.0,30.6507,30.7288,30.4427,30.6941,690422.0
2016-02-03 11:30:00,35.41,35.43,35.21,35.3,813192.0,30.6941,30.7114,30.5207,30.5987,813192.0
2016-02-03 12:00:00,35.3,35.37,35.23,35.3,432608.0,30.5987,30.6594,30.5381,30.5987,432608.0
2016-02-03 12:30:00,35.3,35.31,35.1,35.26,635771.0,30.5987,30.6074,30.4254,30.5641,635771.0
2016-02-03 13:00:00,35.26,35.32,35.16,35.19,411044.0,30.5641,30.6161,30.4774,30.5034,411044.0
2016-02-03 13:30:00,35.2,35.2,35.05,35.06,548976.0,30.512,30.512,30.382,30.3907,548976.0
2016-02-03 14:00:00,35.06,35.55,35.06,35.51,1029441.0,30.3907,30.8154,30.3907,30.7808,1029441.0
2016-02-03 14:30:00,35.5,35.71,35.47,35.68,1140172.0,30.7721,30.9541,30.7461,30.9281,1140172.0
2016-02-03 15:00:00,35.68,35.79,35.59,35.6,1374175.0,30.9281,31.0235,30.8501,30.8588,1374175.0
2016-02-03 15:30:00,35.6,35.74,35.55,35.69,1728290.0,30.8588,30.9801,30.8154,30.9368,1728290.0
2016-02-04 09:30:00,35.7,36.02,35.66,35.95,1145868.0,30.9455,31.2228,30.9108,31.1622,1145868.0
2016-02-04 10:00:00,35.95,36.41,35.82,36.38,1298047.0,31.1622,31.5609,31.0495,31.5349,1298047.0
2016-02-04 10:30:00,36.38,36.54,36.33,36.5,1434372.0,31.5349,31.6736,31.4916,31.6389,1434372.0
2016-02-04 11:00:00,36.5,36.5,36.08,36.08,791116.0,31.6389,31.6389,31.2748,31.2748,791116.0
2016-02-04 11:30:00,36.09,36.16,35.97,36.05,796123.0,31.2835,31.3442,31.1795,31.2488,796123.0
2016-02-04 12:00:00,36.06,36.32,36.03,36.28,886333.0,31.2575,31.4829,31.2315,31.4482,886333.0
2016-02-04 12:30:00,36.28,36.42,36.24,36.33,899270.0,31.4482,31.5696,31.4135,31.4916,899270.0
2016-02-04 13:00:00,36.32,36.49,36.31,36.35,680352.0,31.4829,31.6302,31.4742,31.5089,680352.0
2016-02-04 13:30:00,36.34,36.41,36.23,36.34,767058.0,31.5002,31.5609,31.4049,31.5002,767058.0
2016-02-04 14:00:00,36.34,36.35,36.2,36.22,1174534.0,31.5002,31.5089,31.3789,31.3962,1174534.0
2016-02-04 14:30:00,36.21,36.42,36.19,36.42,1155887.0,31.3875,31.5696,31.3702,31.5696,1155887.0
2016-02-04 15:00:00,36.41,36.48,36.28,36.38,1518569.0,31.5609,31.6216,31.4482,31.5349,1518569.0
2016-02-04 15:30:00,36.38,36.5,36.35,36.43,2700372.0,31.5349,31.6389,31.5089,31.5782,2700372.0
2016-02-05 09:30:00,36.13,36.24,35.71,35.75,2080687.0,31.3182,31.4135,30.9541,30.9888,2080687.0
2016-02-05 10:00:00,35.75,35.83,35.47,35.51,1349915.0,30.9888,31.0581,30.7461,30.7808,1349915.0
2016-02-05 10:30:00,35.5,35.6,35.47,35.5,1290462.0,30.7721,30.8588,30.7461,30.7721,1290462.0
2016-02-05 11:00:00,35.5,35.58,35.37,35.43,875107.0,30.7721,30.8414,30.6594,30.7114,875107.0
2016-02-05 11:30:00,35.42,35.65,35.37,35.64,887737.0,30.7027,30.9021,30.6594,30.8934,887737.0
2016-02-05 12:00:00,35.64,35.8,35.61,35.79,657046.0,30.8934,31.0321,30.8674,31.0235,657046.0
2016-02-05 12:30:00,35.79,35.85,35.65,35.7,489420.0,31.0235,31.0755,30.9021,30.9455,489420.0
2016-02-05 13:00:00,35.69,35.82,35.68,35.81,791767.0,30.9368,31.0495,30.9281,31.0408,791767.0
2016-02-05 13:30:00,35.8,35.8,35.55,35.63,573983.0,31.0321,31.0321,30.8154,30.8848,573983.0
2016-02-05 14:00:00,35.62,35.65,35.5,35.56,889553.0,30.8761,30.9021,30.7721,30.8241,889553.0
2016-02-05 14:30:00,35.56,35.66,35.51,35.55,956316.0,30.8241,30.9108,30.7808,30.8154,956316.0
2016-02-05 15:00:00,35.54,35.72,35.44,35.69,1529420.0,30.8068,30.9628,30.7201,30.9368,1529420.0
2016-02-05 15:30:00,35.69,35.7,35.53,35.69,2725421.0,30.9368,30.9455,30.7981,30.9368,2725421.0
2016-02-08 09:30:00,35.13,35.26,34.93,34.97,2449826.0,30.4514,30.5641,30.278,30.3127,2449826.0
2016-02-08 10:00:00,34.95,35.02,34.83,34.92,1287646.0,30.2953,30.356,30.1913,30.2693,1287646.0
2016-02-08 10:30:00,34.91,35.01,34.64,34.65,1591089.0,30.2607,30.3474,30.0266,30.0353,1591089.0
2016-02-08 11:00:00,34.64,34.72,34.47,34.69,989150.0,30.0266,30.096,29.8793,30.07,989150.0
2016-02-08 11:30:00,34.68,34.79,34.58,34.78,737740.0,30.0613,30.1567,29.9746,30.148,737740.0
2016-02-08 12:00:00,34.79,34.99,34.78,34.94,586543.0,30.1567,30.33,30.148,30.2867,586543.0
2016-02-08 12:30:00,34.94,35.07,34.92,34.93,1065305.0,30.2867,30.3994,30.2693,30.278,1065305.0
2016-02-08 13:00:00,34.93,34.96,34.86,34.91,563869.0,30.278,30.304,30.2173,30.2607,563869.0
2016-02-08 13:30:00,34.91,35.0,34.75,34.77,1115713.0,30.2607,30.3387,30.122,30.1393,1115713.0
2016-02-08 14:00:00,34.77,34.89,34.76,34.84,935750.0,30.1393,30.2433,30.1306,30.2,935750.0
2016-02-08 14:30:00,34.85,35.06,34.76,35.05,1386181.0,30.2087,30.3907,30.1306,30.382,1386181.0
2016-02-08 15:00:00,35.06,35.37,35.03,35.34,2007870.0,30.3907,30.6594,30.3647,30.6334,2007870.0
2016-02-08 15:30:00,35.34,35.7,35.33,35.6,2872169.0,30.6334,30.9455,30.6247,30.8588,2872169.0
2016-02-09 09:30:00,35.13,35.61,35.0,35.44,1853664.0,30.4514,30.8674,30.3387,30.7201,1853664.0
2016-02-09 10:00:00,35.43,35.58,35.37,35.44,1256988.0,30.7114,30.8414,30.6594,30.7201,1256988.0
2016-02-09 10:30:00,35.45,35.45,35.03,35.04,1273436.0,30.7288,30.7288,30.3647,30.3734,1273436.0
2016-02-09 11:00:00,35.04,35.29,35.03,35.25,1166294.0,30.3734,30.5901,30.3647,30.5554,1166294.0
2016-02-09 11:30:00,35.25,35.28,34.99,35.01,1008093.0,30.5554,30.5814,30.33,30.3474,1008093.0
2016-02-09 12:00:00,35.02,35.12,34.89,34.89,779614.0,30.356,30.4427,30.2433,30.2433,779614.0
2016-02-09 12:30:00,34.9,34.9,34.68,34.73,1200575.0,30.252,30.252,30.0613,30.1046,1200575.0
2016-02-09 13:00:00,34.72,34.76,34.62,34.71,1158211.0,30.096,30.1306,30.0093,30.0873,1158211.0
2016-02-09 13:30:00,34.71,34.99,34.71,34.97,811495.0,30.0873,30.33,30.0873,30.3127,811495.0
2016-02-09 14:00:00,34.96,35.22,34.95,35.07,1018628.0,30.304,30.5294,30.2953,30.3994,1018628.0
2016-02-09 14:30:00,35.08,35.33,35.06,35.29,990986.0,30.408,30.6247,30.3907,30.5901,990986.0
2016-02-09 15:00:00,35.29,35.56,35.2,35.2,1301010.0,30.5901,30.8241,30.512,30.512,1301010.0
2016-02-09 15:30:00,35.2,35.31,35.02,35.09,2134273.0,30.512,30.6074,30.356,30.4167,2134273.0
2016-02-10 09:30:00,35.42,35.82,35.41,35.81,1104949.0,30.7027,31.0495,30.6941,31.0408,1104949.0
2016-02-10 10:00:00,35.82,35.94,35.67,35.9,1148113.0,31.0495,31.1535,30.9195,31.1188,1148113.0
2016-02-10 10:30:00,35.91,36.14,35.47,35.51,1356857.0,31.1275,31.3269,30.7461,30.7808,1356857.0
2016-02-10 11:00:00,35.51,35.61,35.4,35.44,828693.0,30.7808,30.8674,30.6854,30.7201,828693.0
2016-02-10 11:30:00,35.44,35.52,35.27,35.52,1539835.0,30.7201,30.7894,30.5727,30.7894,1539835.0
2016-02-10 12:00:00,35.52,35.62,35.4,35.56,555872.0,30.7894,30.8761,30.6854,30.8241,555872.0
2016-02-10 12:30:00,35.56,35.67,35.54,35.61,643631.0,30.8241,30.9195,30.8068,30.8674,643631.0
2016-02-10 13:00:00,35.62,35.71,35.52,35.54,425275.0,30.8761,30.9541,30.7894,30.8068,425275.0
2016-02-10 13:30:00,35.55,35.6,35.47,35.5,448857.0,30.8154,30.8588,30.7461,30.7721,448857.0
2016-02-10 14:00:00,35.5,35.64,35.46,35.52,580345.0,30.7721,30.8934,30.7374,30.7894,580345.0
2016-02-10 14:30:00,35.52,35.54,35.32,35.35,625202.0,30.7894,30.8068,30.6161,30.6421,625202.0
2016-02-10 15:00:00,35.35,35.53,35.26,35.27,947996.0,30.6421,30.7981,30.5641,30.5727,947996.0
2016-02-10 15:30:00,35.28,35.32,35.14,35.22,1753214.0,30.5814,30.6161,30.46,30.5294,1753214.0
2016-02-11 09:30:00,34.59,35.1,34.57,35.01,1037216.0,29.9833,30.4254,29.966,30.3474,1037216.0
2016-02-11 10:00:00,35.02,35.11,34.93,34.94,929868.0,30.356,30.434,30.278,30.2867,929868.0
2016-02-11 10:30:00,34.94,35.09,34.86,34.88,737583.0,30.2867,30.4167,30.2173,30.2347,737583.0
2016-02-11 11:00:00,34.88,34.98,34.72,34.73,733349.0,30.2347,30.3213,30.096,30.1046,733349.0
2016-02-11 11:30:00,34.73,34.89,34.64,34.86,802450.0,30.1046,30.2433,30.0266,30.2173,802450.0
2016-02-11 12:00:00,34.86,35.02,34.84,34.89,722696.0,30.2173,30.356,30.2,30.2433,722696.0
2016-02-11 12:30:00,34.89,34.89,34.69,34.75,1221175.0,30.2433,30.2433,30.07,30.122,1221175.0
2016-02-11 13:00:00,34.75,34.86,34.69,34.72,1238592.0,30.122,30.2173,30.07,30.096,1238592.0
2016-02-11 13:30:00,34.71,34.72,34.6,34.68,846828.0,30.0873,30.096,29.992,30.0613,846828.0
2016-02-11 14:00:00,34.67,34.74,34.51,34.51,1268625.0,30.0526,30.1133,29.9139,29.9139,1268625.0
2016-02-11 14:30:00,34.51,34.99,34.47,34.91,1823287.0,29.9139,30.33,29.8793,30.2607,1823287.0
2016-02-11 15:00:00,34.91,34.92,34.74,34.88,2113928.0,30.2607,30.2693,30.1133,30.2347,2113928.0
2016-02-11 15:30:00,34.88,35.04,34.81,34.82,3212020.0,30.2347,30.3734,30.174,30.1827,3212020.0
2016-02-12 09:30:00,35.24,35.29,34.95,34.98,1498170.0,30.5467,30.5901,30.2953,30.3213,1498170.0
2016-02-12 10:00:00,34.98,35.09,34.9,35.0,1847480.0,30.3213,30.4167,30.252,30.3387,1847480.0
2016-02-12 10:30:00,34.99,35.11,34.98,35.06,717803.0,30.33,30.434,30.3213,30.3907,717803.0
2016-02-12 11:00:00,35.07,35.44,35.02,35.44,1496756.0,30.3994,30.7201,30.356,30.7201,1496756.0
2016-02-12 11:30:00,35.44,35.55,35.37,35.37,1208124.0,30.7201,30.8154,30.6594,30.6594,1208124.0
2016-02-12 12:00:00,35.38,35.43,35.29,35.38,786411.0,30.6681,30.7114,30.5901,30.6681,786411.0
2016-02-12 12:30:00,35.37,35.44,35.35,35.38,423129.0,30.6594,30.7201,30.6421,30.6681,423129.0
2016-02-12 13:00:00,35.38,35.49,35.35,35.48,697016.0,30.6681,30.7634,30.6421,30.7548,697016.0
2016-02-12 13:30:00,35.48,35.52,35.24,35.26,679742.0,30.7548,30.7894,30.5467,30.5641,679742.0
2016-02-12 14:00:00,35.27,35.48,35.24,35.43,714636.0,30.5727,30.7548,30.5467,30.7114,714636.0
2016-02-12 14:30:00,35.43,35.53,35.39,35.48,639511.0,30.7114,30.7981,30.6767,30.7548,639511.0
2016-02-12 15:00:00,35.49,35.54,35.44,35.54,820801.0,30.7634,30.8068,30.7201,30.8068,820801.0
2016-02-12 15:30:00,35.54,35.55,35.45,35.54,2104900.0,30.8068,30.8154,30.7288,30.8068,2104900.0
2016-02-16 09:30:00,35.76,35.91,35.67,35.7,1509151.0,30.9975,31.1275,30.9195,30.9455,1509151.0
2016-02-16 10:00:00,35.7,35.78,35.43,35.61,1376906.0,30.9455,31.0148,30.7114,30.8674,1376906.0
2016-02-16 10:30:00,35.61,35.7,35.46,35.51,708472.0,30.8674,30.9455,30.7374,30.7808,708472.0
2016-02-16 11:00:00,35.5,35.63,35.42,35.6,880662.0,30.7721,30.8848,30.7027,30.8588,880662.0
2016-02-16 11:30:00,35.6,35.72,35.58,35.7,639220.0,30.8588,30.9628,30.8414,30.9455,639220.0
2016-02-16 12:00:00,35.7,35.79,35.67,35.7,738868.0,30.9455,31.0235,30.9195,30.9455,738868.0
2016-02-16 12:30:00,35.7,35.8,35.66,35.79,634504.0,30.9455,31.0321,30.9108,31.0235,634504.0
2016-02-16 13:00:00,35.79,35.86,35.76,35.76,761489.0,31.0235,31.0841,30.9975,30.9975,761489.0
2016-02-16 13:30:00,35.76,35.78,35.73,35.76,744658.0,30.9975,31.0148,30.9715,30.9975,744658.0
2016-02-16 14:00:00,35.76,35.83,35.7,35.77,768545.0,30.9975,31.0581,30.9455,31.0061,768545.0
2016-02-16 14:30:00,35.77,35.78,35.67,35.68,799979.0,31.0061,31.0148,30.9195,30.9281,799979.0
2016-02-16 15:00:00,35.68,35.76,35.64,35.72,1277931.0,30.9281,30.9975,30.8934,30.9628,1277931.0
2016-02-16 15:30:00,35.72,35.75,35.58,35.69,3774157.0,30.9628,30.9888,30.8414,30.9368,3774157.0
2016-02-17 09:30:00,35.97,36.18,35.97,36.17,1454617.0,31.1795,31.3615,31.1795,31.3529,1454617.0
2016-02-17 10:00:00,36.17,36.47,36.15,36.46,809968.0,31.3529,31.6129,31.3355,31.6042,809968.0
2016-02-17 10:30:00,36.46,36.49,36.37,36.4,984149.0,31.6042,31.6302,31.5262,31.5522,984149.0
2016-02-17 11:00:00,36.39,36.41,36.3,36.35,743188.0,31.5436,31.5609,31.4655,31.5089,743188.0
2016-02-17 11:30:00,36.36,36.39,36.27,36.39,606586.0,31.5176,31.5436,31.4395,31.5436,606586.0
2016-02-17 12:00:00,36.39,36.51,36.37,36.48,544101.0,31.5436,31.6476,31.5262,31.6216,544101.0
2016-02-17 12:30:00,36.48,36.59,36.48,36.5,646841.0,31.6216,31.7169,31.6216,31.6389,646841.0
2016-02-17 13:00:00,36.5,36.66,36.48,36.66,749869.0,31.6389,31.7776,31.6216,31.7776,749869.0
2016-02-17 13:30:00,36.66,36.67,36.51,36.59,494847.0,31.7776,31.7863,31.6476,31.7169,494847.0
2016-02-17 14:00:00,36.59,36.75,36.57,36.69,717383.0,31.7169,31.8556,31.6996,31.8036,717383.0
2016-02-17 14:30:00,36.7,36.77,36.55,36.64,734534.0,31.8123,31.873,31.6823,31.7603,734534.0
2016-02-17 15:00:00,36.64,36.74,36.63,36.7,840227.0,31.7603,31.8469,31.7516,31.8123,840227.0
2016-02-17 15:30:00,36.7,36.73,36.58,36.61,2374563.0,31.8123,31.8383,31.7083,31.7343,2374563.0
2016-02-18 09:30:00,36.71,36.72,36.39,36.47,1715198.0,31.8209,31.8296,31.5436,31.6129,1715198.0
2016-02-18 10:00:00,36.47,36.66,36.42,36.64,699912.0,31.6129,31.7776,31.5696,31.7603,699912.0
2016-02-18 10:30:00,36.65,36.65,36.54,36.58,557828.0,31.7689,31.7689,31.6736,31.7083,557828.0
2016-02-18 11:00:00,36.57,36.57,36.41,36.56,725457.0,31.6996,31.6996,31.5609,31.6909,725457.0
2016-02-18 11:30:00,36.57,36.63,36.49,36.62,612205.0,31.6996,31.7516,31.6302,31.7429,612205.0
2016-02-18 12:00:00,36.62,36.77,36.61,36.75,710011.0,31.7429,31.873,31.7343,31.8556,710011.0
2016-02-18 12:30:00,36.75,36.79,36.68,36.72,578791.0,31.8556,31.8903,31.7949,31.8296,578791.0
2016-02-18 13:00:00,36.72,36.78,36.58,36.62,464025.0,31.8296,31.8816,31.7083,31.7429,464025.0
2016-02-18 13:30:00,36.62,36.69,36.59,36.69,714956.0,31.7429,31.8036,31.7169,31.8036,714956.0
2016-02-18 14:00:00,36.69,36.8,36.68,36.8,818363.0,31.8036,31.899,31.7949,31.899,818363.0
2016-02-18 14:30:00,36.8,36.87,36.7,36.73,916429.0,31.899,31.9596,31.8123,31.8383,916429.0
2016-02-18 15:00:00,36.74,36.76,36.6,36.65,784614.0,31.8469,31.8643,31.7256,31.7689,784614.0
2016-02-18 15:30:00,36.65,36.71,36.56,36.63,1735842.0,31.7689,31.8209,31.6909,31.7516,1735842.0
2016-02-19 09:30:00,36.52,36.7,36.42,36.55,2478198.0,31.6562,31.8123,31.5696,31.6823,2478198.0
2016-02-19 10:00:00,36.54,36.68,36.45,36.59,802460.0,31.6736,31.7949,31.5956,31.7169,802460.0
2016-02-19 10:30:00,36.59,36.71,36.58,36.63,627981.0,31.7169,31.8209,31.7083,31.7516,627981.0
2016-02-19 11:00:00,36.63,36.63,36.49,36.61,681949.0,31.7516,31.7516,31.6302,31.7343,681949.0
2016-02-19 11:30:00,36.61,36.66,36.54,36.59,676666.0,31.7343,31.7776,31.6736,31.7169,676666.0
2016-02-19 12:00:00,36.59,36.6,36.46,36.54,732749.0,31.7169,31.7256,31.6042,31.6736,732749.0
2016-02-19 12:30:00,36.54,36.6,36.5,36.54,402243.0,31.6736,31.7256,31.6389,31.6736,402243.0
2016-02-19 13:00:00,36.53,36.62,36.51,36.62,426799.0,31.6649,31.7429,31.6476,31.7429,426799.0
2016-02-19 13:30:00,36.62,36.68,36.56,36.62,376648.0,31.7429,31.7949,31.6909,31.7429,376648.0
2016-02-19 14:00:00,36.62,36.67,36.58,36.63,451090.0,31.7429,31.7863,31.7083,31.7516,451090.0
2016-02-19 14:30:00,36.63,36.64,36.56,36.59,493547.0,31.7516,31.7603,31.6909,31.7169,493547.0
2016-02-19 15:00:00,36.59,36.72,36.56,36.72,663124.0,31.7169,31.8296,31.6909,31.8296,663124.0
2016-02-19 15:30:00,36.72,36.79,36.7,36.77,2104064.0,31.8296,31.8903,31.8123,31.873,2104064.0
2016-02-22 09:30:00,37.11,37.33,36.91,37.33,1129737.0,32.1677,32.3584,31.9943,32.3584,1129737.0
2016-02-22 10:00:00,37.33,37.49,37.22,37.3,847230.0,32.3584,32.4971,32.263,32.3324,847230.0
2016-02-22 10:30:00,37.3,37.39,37.25,37.28,490918.0,32.3324,32.4104,32.289,32.315,490918.0
2016-02-22 11:00:00,37.28,37.31,37.16,37.23,568065.0,32.315,32.341,32.211,32.2717,568065.0
2016-02-22 11:30:00,37.23,37.3,37.21,37.25,676325.0,32.2717,32.3324,32.2544,32.289,676325.0
2016-02-22 12:00:00,37.24,37.33,37.23,37.3,445132.0,32.2804,32.3584,32.2717,32.3324,445132.0
2016-02-22 12:30:00,37.29,37.31,37.22,37.27,588112.0,32.3237,32.341,32.263,32.3064,588112.0
2016-02-22 13:00:00,37.27,37.27,37.16,37.16,494587.0,32.3064,32.3064,32.211,32.211,494587.0
2016-02-22 13:30:00,37.16,37.26,37.16,37.19,482487.0,32.211,32.2977,32.211,32.237,482487.0
2016-02-22 14:00:00,37.2,37.2,37.08,37.11,450305.0,32.2457,32.2457,32.1417,32.1677,450305.0
2016-02-22 14:30:00,37.11,37.16,37.04,37.08,498354.0,32.1677,32.211,32.107,32.1417,498354.0
2016-02-22 15:00:00,37.08,37.11,37.02,37.08,600058.0,32.1417,32.1677,32.0897,32.1417,600058.0
2016-02-22 15:30:00,37.08,37.16,37.04,37.09,1530360.0,32.1417,32.211,32.107,32.1503,1530360.0
2016-02-23 09:30:00,37.11,37.11,36.88,36.98,817151.0,32.1677,32.1677,31.9683,32.055,817151.0
2016-02-23 10:00:00,36.99,37.0,36.65,36.85,1014984.0,32.0637,32.0723,31.7689,31.9423,1014984.0
2016-02-23 10:30:00,36.86,36.86,36.64,36.68,442275.0,31.951,31.951,31.7603,31.7949,442275.0
2016-02-23 11:00:00,36.68,36.72,36.63,36.7,375806.0,31.7949,31.8296,31.7516,31.8123,375806.0
2016-02-23 11:30:00,36.7,36.78,36.61,36.65,391410.0,31.8123,31.8816,31.7343,31.7689,391410.0
2016-02-23 12:00:00,36.65,36.65,36.57,36.62,337593.0,31.7689,31.7689,31.6996,31.7429,337593.0
2016-02-23 12:30:00,36.63,36.64,36.59,36.62,449507.0,31.7516,31.7603,31.7169,31.7429,449507.0
2016-02-23 13:00:00,36.62,36.66,36.53,36.56,414252.0,31.7429,31.7776,31.6649,31.6909,414252.0
2016-02-23 13:30:00,36.56,36.57,36.43,36.56,546703.0,31.6909,31.6996,31.5782,31.6909,546703.0
2016-02-23 14:00:00,36.57,36.64,36.53,36.58,401123.0,31.6996,31.7603,31.6649,31.7083,401123.0
2016-02-23 14:30:00,36.58,36.61,36.47,36.49,465054.0,31.7083,31.7343,31.6129,31.6302,465054.0
2016-02-23 15:00:00,36.48,36.54,36.38,36.5,1072576.0,31.6216,31.6736,31.5349,31.6389,1072576.0
2016-02-23 15:30:00,36.5,36.66,36.48,36.56,1476787.0,31.6389,31.7776,31.6216,31.6909,1476787.0
2016-02-24 09:30:00,36.09,36.21,35.91,35.93,937440.0,31.2835,31.3875,31.1275,31.1448,937440.0
2016-02-24 10:00:00,35.93,36.0,35.77,35.82,883333.0,31.1448,31.2055,31.0061,31.0495,883333.0
2016-02-24 10:30:00,35.82,36.03,35.8,35.93,917166.0,31.0495,31.2315,31.0321,31.1448,917166.0
2016-02-24 11:00:00,35.93,35.94,35.82,35.91,641782.0,31.1448,31.1535,31.0495,31.1275,641782.0
2016-02-24 11:30:00,35.91,36.14,35.9,36.11,453814.0,31.1275,31.3269,31.1188,31.3009,453814.0
2016-02-24 12:00:00,36.11,36.28,36.1,36.27,764485.0,31.3009,31.4482,31.2922,31.4395,764485.0
2016-02-24 12:30:00,36.27,36.33,36.17,36.26,593070.0,31.4395,31.4916,31.3529,31.4309,593070.0
2016-02-24 13:00:00,36.27,36.37,36.18,36.25,701992.0,31.4395,31.5262,31.3615,31.4222,701992.0
2016-02-24 13:30:00,36.26,36.28,36.18,36.22,460975.0,31.4309,31.4482,31.3615,31.3962,460975.0
2016-02-24 14:00:00,36.23,36.54,36.19,36.52,461743.0,31.4049,31.6736,31.3702,31.6562,461743.0
2016-02-24 14:30:00,36.52,36.56,36.44,36.47,528220.0,31.6562,31.6909,31.5869,31.6129,528220.0
2016-02-24 15:00:00,36.47,36.73,36.47,36.69,723803.0,31.6129,31.8383,31.6129,31.8036,723803.0
2016-02-24 15:30:00,36.69,36.73,36.56,36.63,1067287.0,31.8036,31.8383,31.6909,31.7516,1067287.0
2016-02-25 09:30:00,36.79,36.95,36.69,36.71,1122054.0,31.8903,32.029,31.8036,31.8209,1122054.0
2016-02-25 10:00:00,36.71,36.74,36.56,36.71,799260.0,31.8209,31.8469,31.6909,31.8209,799260.0
2016-02-25 10:30:00,36.71,36.74,36.55,36.56,711174.0,31.8209,31.8469,31.6823,31.6909,711174.0
2016-02-25 11:00:00,36.55,36.73,36.5,36.7,553009.0,31.6823,31.8383,31.6389,31.8123,553009.0
2016-02-25 11:30:00,36.7,36.85,36.65,36.84,539810.0,31.8123,31.9423,31.7689,31.9336,539810.0
2016-02-25 12:00:00,36.83,36.87,36.75,36.76,394387.0,31.925,31.9596,31.8556,31.8643,394387.0
2016-02-25 12:30:00,36.75,36.77,36.69,36.75,501020.0,31.8556,31.873,31.8036,31.8556,501020.0
2016-02-25 13:00:00,36.75,36.97,36.73,36.97,1011995.0,31.8556,32.0463,31.8383,32.0463,1011995.0
2016-02-25 13:30:00,36.96,37.13,36.96,37.11,722197.0,32.0376,32.185,32.0376,32.1677,722197.0
2016-02-25 14:00:00,37.1,37.14,37.03,37.04,505251.0,32.159,32.1937,32.0983,32.107,505251.0
2016-02-25 14:30:00,37.05,37.09,36.98,37.03,545873.0,32.1157,32.1503,32.055,32.0983,545873.0
2016-02-25 15:00:00,37.03,37.2,37.02,37.11,985229.0,32.0983,32.2457,32.0897,32.1677,985229.0
2016-02-25 15:30:00,37.11,37.3,37.09,37.29,2077400.0,32.1677,32.3324,32.1503,32.3237,2077400.0
2016-02-26 09:30:00,37.43,37.65,37.19,37.2,1824576.0,32.4451,32.6358,32.237,32.2457,1824576.0
2016-02-26 10:00:00,37.2,37.35,36.91,36.95,2273807.0,32.2457,32.3757,31.9943,32.029,2273807.0
2016-02-26 10:30:00,36.95,37.13,36.95,37.12,971554.0,32.029,32.185,32.029,32.1763,971554.0
2016-02-26 11:00:00,37.13,37.14,36.98,36.98,632821.0,32.185,32.1937,32.055,32.055,632821.0
2016-02-26 11:30:00,36.98,37.01,36.84,36.97,1023511.0,32.055,32.081,31.9336,32.0463,1023511.0
2016-02-26 12:00:00,36.97,37.17,36.91,37.14,740716.0,32.0463,32.2197,31.9943,32.1937,740716.0
2016-02-26 12:30:00,37.15,37.23,37.1,37.2,538970.0,32.2023,32.2717,32.159,32.2457,538970.0
2016-02-26 13:00:00,37.2,37.27,37.02,37.02,855922.0,32.2457,32.3064,32.0897,32.0897,855922.0
2016-02-26 13:30:00,37.02,37.11,36.94,37.02,1078534.0,32.0897,32.1677,32.0203,32.0897,1078534.0
2016-02-26 14:00:00,37.03,37.11,36.96,37.09,783658.0,32.0983,32.1677,32.0376,32.1503,783658.0
2016-02-26 14:30:00,37.09,37.09,36.92,36.93,711804.0,32.1503,32.1503,32.003,32.0116,711804.0
2016-02-26 15:00:00,36.93,37.04,36.91,36.99,1370324.0,32.0116,32.107,31.9943,32.0637,1370324.0
2016-02-26 15:30:00,37.0,37.05,36.96,36.96,2058113.0,32.0723,32.1157,32.0376,32.0376,2058113.0
2016-02-29 09:30:00,37.0,37.15,36.87,37.0,970766.0,32.0723,32.2023,31.9596,32.0723,970766.0
2016-02-29 10:00:00,36.99,37.1,36.86,37.07,994303.0,32.0637,32.159,31.951,32.133,994303.0
2016-02-29 10:30:00,37.06,37.14,36.98,37.11,756685.0,32.1243,32.1937,32.055,32.1677,756685.0
2016-02-29 11:00:00,37.11,37.22,37.08,37.21,1436547.0,32.1677,32.263,32.1417,32.2544,1436547.0
2016-02-29 11:30:00,37.21,37.33,37.18,37.2,791338.0,32.2544,32.3584,32.2283,32.2457,791338.0
2016-02-29 12:00:00,37.2,37.21,37.12,37.15,438117.0,32.2457,32.2544,32.1763,32.2023,438117.0
2016-02-29 12:30:00,37.15,37.2,37.11,37.19,513889.0,32.2023,32.2457,32.1677,32.237,513889.0
2016-02-29 13:00:00,37.19,37.2,37.03,37.03,429426.0,32.237,32.2457,32.0983,32.0983,429426.0
2016-02-29 13:30:00,37.03,37.07,36.95,36.98,836404.0,32.0983,32.133,32.029,32.055,836404.0
2016-02-29 14:00:00,36.98,37.0,36.83,36.9,647811.0,32.055,32.0723,31.925,31.9856,647811.0
2016-02-29 14:30:00,36.9,36.93,36.72,36.75,698987.0,31.9856,32.0116,31.8296,31.8556,698987.0
2016-02-29 15:00:00,36.74,36.76,36.62,36.73,1057287.0,31.8469,31.8643,31.7429,31.8383,1057287.0
2016-02-29 15:30:00,36.73,36.88,36.72,36.77,3190748.0,31.8383,31.9683,31.8296,31.873,3190748.0
2016-03-01 09:30:00,37.15,37.21,37.04,37.16,697636.0,32.2023,32.2544,32.107,32.211,697636.0
2016-03-01 10:00:00,37.16,37.4,37.15,37.36,799750.0,32.211,32.4191,32.2023,32.3844,799750.0
2016-03-01 10:30:00,37.36,37.44,37.33,37.36,658639.0,32.3844,32.4537,32.3584,32.3844,658639.0
2016-03-01 11:00:00,37.37,37.61,37.37,37.59,627063.0,32.393,32.6011,32.393,32.5837,627063.0
2016-03-01 11:30:00,37.6,37.77,37.58,37.75,890806.0,32.5924,32.7398,32.5751,32.7224,890806.0
2016-03-01 12:00:00,37.75,37.83,37.7,37.79,647007.0,32.7224,32.7918,32.6791,32.7571,647007.0
2016-03-01 12:30:00,37.8,37.89,37.77,37.89,519241.0,32.7658,32.8438,32.7398,32.8438,519241.0
2016-03-01 13:00:00,37.88,37.9,37.79,37.89,553655.0,32.8351,32.8525,32.7571,32.8438,553655.0
2016-03-01 13:30:00,37.9,37.99,37.88,37.9,595967.0,32.8525,32.9305,32.8351,32.8525,595967.0
2016-03-01 14:00:00,37.91,37.95,37.81,37.85,576895.0,32.8611,32.8958,32.7744,32.8091,576895.0
2016-03-01 14:30:00,37.86,37.98,37.83,37.98,734536.0,32.8178,32.9218,32.7918,32.9218,734536.0
2016-03-01 15:00:00,37.98,37.99,37.78,37.8,1378285.0,32.9218,32.9305,32.7484,32.7658,1378285.0
2016-03-01 15:30:00,37.81,37.99,37.8,37.99,2756194.0,32.7744,32.9305,32.7658,32.9305,2756194.0
2016-03-02 09:30:00,37.76,37.89,37.57,37.67,1223678.0,32.7311,32.8438,32.5664,32.6531,1223678.0
2016-03-02 10:00:00,37.66,37.68,37.55,37.62,934837.0,32.6444,32.6618,32.5491,32.6098,934837.0
2016-03-02 10:30:00,37.63,37.68,37.43,37.66,1206176.0,32.6184,32.6618,32.4451,32.6444,1206176.0
2016-03-02 11:00:00,37.66,37.67,37.53,37.58,1061651.0,32.6444,32.6531,32.5317,32.5751,1061651.0
2016-03-02 11:30:00,37.58,37.66,37.58,37.59,937206.0,32.5751,32.6444,32.5751,32.5837,937206.0
2016-03-02 12:00:00,37.59,37.65,37.58,37.59,755328.0,32.5837,32.6358,32.5751,32.5837,755328.0
2016-03-02 12:30:00,37.59,37.65,37.58,37.62,620703.0,32.5837,32.6358,32.5751,32.6098,620703.0
2016-03-02 13:00:00,37.63,37.65,37.6,37.63,565280.0,32.6184,32.6358,32.5924,32.6184,565280.0
2016-03-02 13:30:00,37.63,37.71,37.58,37.59,439263.0,32.6184,32.6878,32.5751,32.5837,439263.0
2016-03-02 14:00:00,37.58,37.6,37.48,37.54,569093.0,32.5751,32.5924,32.4884,32.5404,569093.0
2016-03-02 14:30:00,37.54,37.69,37.54,37.65,560135.0,32.5404,32.6704,32.5404,32.6358,560135.0
2016-03-02 15:00:00,37.65,37.72,37.59,37.67,799173.0,32.6358,32.6964,32.5837,32.6531,799173.0
2016-03-02 15:30:00,37.68,37.8,37.63,37.77,1319123.0,32.6618,32.7658,32.6184,32.7398,1319123.0
2016-03-03 09:30:00,37.61,37.78,37.56,37.59,608953.0,32.6011,32.7484,32.5577,32.5837,608953.0
2016-03-03 10:00:00,37.58,37.61,37.39,37.52,660426.0,32.5751,32.6011,32.4104,32.5231,660426.0
2016-03-03 10:30:00,37.53,37.66,37.47,37.63,682308.0,32.5317,32.6444,32.4797,32.6184,682308.0
2016-03-03 11:00:00,37.62,37.64,37.45,37.48,533804.0,32.6098,32.6271,32.4624,32.4884,533804.0
2016-03-03 11:30:00,37.48,37.58,37.46,37.57,404275.0,32.4884,32.5751,32.4711,32.5664,404275.0
2016-03-03 12:00:00,37.56,37.63,37.51,37.55,645900.0,32.5577,32.6184,32.5144,32.5491,645900.0
2016-03-03 12:30:00,37.54,37.68,37.54,37.68,320440.0,32.5404,32.6618,32.5404,32.6618,320440.0
2016-03-03 13:00:00,37.67,37.74,37.6,37.61,483156.0,32.6531,32.7138,32.5924,32.6011,483156.0
2016-03-03 13:30:00,37.62,37.78,37.61,37.77,354527.0,32.6098,32.7484,32.6011,32.7398,354527.0
2016-03-03 14:00:00,37.77,37.82,37.71,37.76,380597.0,32.7398,32.7831,32.6878,32.7311,380597.0
2016-03-03 14:30:00,37.76,37.8,37.7,37.75,499276.0,32.7311,32.7658,32.6791,32.7224,499276.0
2016-03-03 15:00:00,37.75,37.8,37.71,37.79,618548.0,32.7224,32.7658,32.6878,32.7571,618548.0
2016-03-03 15:30:00,37.8,37.91,37.78,37.89,1357401.0,32.7658,32.8611,32.7484,32.8438,1357401.0
2016-03-04 09:30:00,38.0,38.16,37.79,37.85,1411733.0,32.9391,33.0778,32.7571,32.8091,1411733.0
2016-03-04 10:00:00,37.84,38.05,37.84,37.91,605840.0,32.8005,32.9825,32.8005,32.8611,605840.0
2016-03-04 10:30:00,37.91,37.98,37.84,37.85,752292.0,32.8611,32.9218,32.8005,32.8091,752292.0
2016-03-04 11:00:00,37.85,37.89,37.82,37.86,905930.0,32.8091,32.8438,32.7831,32.8178,905930.0
2016-03-04 11:30:00,37.86,38.01,37.86,38.0,421574.0,32.8178,32.9478,32.8178,32.9391,421574.0
2016-03-04 12:00:00,38.0,38.05,37.89,37.93,463581.0,32.9391,32.9825,32.8438,32.8785,463581.0
2016-03-04 12:30:00,37.94,38.01,37.88,37.96,633501.0,32.8871,32.9478,32.8351,32.9045,633501.0
2016-03-04 13:00:00,37.96,38.0,37.91,38.0,355641.0,32.9045,32.9391,32.8611,32.9391,355641.0
2016-03-04 13:30:00,38.0,38.11,37.96,38.09,420448.0,32.9391,33.0345,32.9045,33.0172,420448.0
2016-03-04 14:00:00,38.09,38.09,37.94,37.95,501696.0,33.0172,33.0172,32.8871,32.8958,501696.0
2016-03-04 14:30:00,37.95,37.99,37.85,37.85,483566.0,32.8958,32.9305,32.8091,32.8091,483566.0
2016-03-04 15:00:00,37.86,37.98,37.77,37.97,664003.0,32.8178,32.9218,32.7398,32.9131,664003.0
2016-03-04 15:30:00,37.96,38.0,37.86,37.89,1030907.0,32.9045,32.9391,32.8178,32.8438,1030907.0
2016-03-07 09:30:00,37.54,37.95,37.52,37.93,1008783.0,32.5404,32.8958,32.5231,32.8785,1008783.0
2016-03-07 10:00:00,37.92,38.1,37.89,38.03,932683.0,32.8698,33.0258,32.8438,32.9651,932683.0
2016-03-07 10:30:00,38.03,38.18,38.01,38.09,665602.0,32.9651,33.0952,32.9478,33.0172,665602.0
2016-03-07 11:00:00,38.09,38.2,38.07,38.09,525311.0,33.0172,33.1125,32.9998,33.0172,525311.0
2016-03-07 11:30:00,38.09,38.21,38.09,38.16,621401.0,33.0172,33.1212,33.0172,33.0778,621401.0
2016-03-07 12:00:00,38.15,38.28,38.14,38.27,488848.0,33.0692,33.1819,33.0605,33.1732,488848.0
2016-03-07 12:30:00,38.26,38.28,38.2,38.23,452817.0,33.1645,33.1819,33.1125,33.1385,452817.0
2016-03-07 13:00:00,38.23,38.29,38.23,38.25,670708.0,33.1385,33.1905,33.1385,33.1558,670708.0
2016-03-07 13:30:00,38.24,38.34,38.22,38.34,821179.0,33.1472,33.2339,33.1298,33.2339,821179.0
2016-03-07 14:00:00,38.33,38.36,38.27,38.28,804816.0,33.2252,33.2512,33.1732,33.1819,804816.0
2016-03-07 14:30:00,38.27,38.35,38.24,38.34,1109304.0,33.1732,33.2425,33.1472,33.2339,1109304.0
2016-03-07 15:00:00,38.33,38.37,38.25,38.36,1092606.0,33.2252,33.2599,33.1558,33.2512,1092606.0
2016-03-07 15:30:00,38.35,38.45,38.3,38.36,1911019.0,33.2425,33.3292,33.1992,33.2512,1911019.0
2016-03-08 09:30:00,38.11,38.25,37.94,38.22,1402335.0,33.0345,33.1558,32.8871,33.1298,1402335.0
2016-03-08 10:00:00,38.21,38.31,37.99,38.0,1031469.0,33.1212,33.2079,32.9305,32.9391,1031469.0
2016-03-08 10:30:00,38.0,38.11,37.94,38.04,512877.0,32.9391,33.0345,32.8871,32.9738,512877.0
2016-03-08 11:00:00,38.05,38.22,38.03,38.17,551378.0,32.9825,33.1298,32.9651,33.0865,551378.0
2016-03-08 11:30:00,38.16,38.3,38.13,38.25,834792.0,33.0778,33.1992,33.0518,33.1558,834792.0
2016-03-08 12:00:00,38.26,38.42,38.24,38.38,484250.0,33.1645,33.3032,33.1472,33.2685,484250.0
2016-03-08 12:30:00,38.37,38.45,38.32,38.35,502865.0,33.2599,33.3292,33.2165,33.2425,502865.0
2016-03-08 13:00:00,38.35,38.42,38.31,38.42,647182.0,33.2425,33.3032,33.2079,33.3032,647182.0
2016-03-08 13:30:00,38.42,38.43,38.32,38.36,463307.0,33.3032,33.3119,33.2165,33.2512,463307.0
2016-03-08 14:00:00,38.35,38.41,38.22,38.25,612035.0,33.2425,33.2945,33.1298,33.1558,612035.0
2016-03-08 14:30:00,38.25,38.34,38.25,38.31,802715.0,33.1558,33.2339,33.1558,33.2079,802715.0
2016-03-08 15:00:00,38.31,38.33,38.08,38.09,912125.0,33.2079,33.2252,33.0085,33.0172,912125.0
2016-03-08 15:30:00,38.08,38.18,38.07,38.13,2019590.0,33.0085,33.0952,32.9998,33.0518,2019590.0
2016-03-09 09:30:00,38.43,38.46,38.22,38.44,1316358.0,33.3119,33.3379,33.1298,33.3205,1316358.0
2016-03-09 10:00:00,38.43,38.48,38.33,38.46,713801.0,33.3119,33.3552,33.2252,33.3379,713801.0
2016-03-09 10:30:00,38.47,38.61,38.16,38.18,1658717.0,33.3465,33.4679,33.0778,33.0952,1658717.0
2016-03-09 11:00:00,38.19,38.36,38.12,38.35,2496116.0,33.1038,33.2512,33.0432,33.2425,2496116.0
2016-03-09 11:30:00,38.36,38.52,38.36,38.47,917012.0,33.2512,33.3899,33.2512,33.3465,917012.0
2016-03-09 12:00:00,38.47,38.51,38.41,38.49,431252.0,33.3465,33.3812,33.2945,33.3639,431252.0
2016-03-09 12:30:00,38.49,38.49,38.28,38.3,631690.0,33.3639,33.3639,33.1819,33.1992,631690.0
2016-03-09 13:00:00,38.3,38.35,38.24,38.3,741109.0,33.1992,33.2425,33.1472,33.1992,741109.0
2016-03-09 13:30:00,38.3,38.43,38.29,38.37,958776.0,33.1992,33.3119,33.1905,33.2599,958776.0
2016-03-09 14:00:00,38.37,38.37,38.28,38.33,1078399.0,33.2599,33.2599,33.1819,33.2252,1078399.0
2016-03-09 14:30:00,38.33,38.41,38.28,38.38,1136824.0,33.2252,33.2945,33.1819,33.2685,1136824.0
2016-03-09 15:00:00,38.38,38.38,38.25,38.36,643721.0,33.2685,33.2685,33.1558,33.2512,643721.0
2016-03-09 15:30:00,38.36,38.5,38.32,38.47,2383066.0,33.2512,33.3726,33.2165,33.3465,2383066.0
2016-03-10 09:30:00,38.77,38.77,38.32,38.32,1994863.0,33.6066,33.6066,33.2165,33.2165,1994863.0
2016-03-10 10:00:00,38.33,38.41,38.25,38.3,1251891.0,33.2252,33.2945,33.1558,33.1992,1251891.0
2016-03-10 10:30:00,38.3,38.3,37.76,37.81,2012354.0,33.1992,33.1992,32.7311,32.7744,2012354.0
2016-03-10 11:00:00,37.82,37.96,37.68,37.74,1703958.0,32.7831,32.9045,32.6618,32.7138,1703958.0
2016-03-10 11:30:00,37.75,37.85,37.64,37.8,891162.0,32.7224,32.8091,32.6271,32.7658,891162.0
2016-03-10 12:00:00,37.8,37.94,37.72,37.75,631963.0,32.7658,32.8871,32.6964,32.7224,631963.0
2016-03-10 12:30:00,37.76,37.79,37.56,37.66,898745.0,32.7311,32.7571,32.5577,32.6444,898745.0
2016-03-10 13:00:00,37.66,37.73,37.5,37.71,653342.0,32.6444,32.7051,32.5057,32.6878,653342.0
2016-03-10 13:30:00,37.71,37.87,37.7,37.8,859880.0,32.6878,32.8265,32.6791,32.7658,859880.0
2016-03-10 14:00:00,37.8,37.88,37.64,37.85,692438.0,32.7658,32.8351,32.6271,32.8091,692438.0
2016-03-10 14:30:00,37.85,38.05,37.82,37.96,922635.0,32.8091,32.9825,32.7831,32.9045,922635.0
2016-03-10 15:00:00,37.95,38.14,37.9,38.13,1387443.0,32.8958,33.0605,32.8525,33.0518,1387443.0
2016-03-10 15:30:00,38.13,38.14,37.91,38.07,1885088.0,33.0518,33.0605,32.8611,32.9998,1885088.0
2016-03-11 09:30:00,38.45,38.69,38.28,38.63,1177056.0,33.3292,33.5372,33.1819,33.4852,1177056.0
2016-03-11 10:00:00,38.64,38.65,38.41,38.53,844921.0,33.4939,33.5026,33.2945,33.3986,844921.0
2016-03-11 10:30:00,38.53,38.68,38.52,38.61,954024.0,33.3986,33.5286,33.3899,33.4679,954024.0
2016-03-11 11:00:00,38.62,38.78,38.61,38.77,794106.0,33.4766,33.6153,33.4679,33.6066,794106.0
2016-03-11 11:30:00,38.77,38.85,38.74,38.83,686871.0,33.6066,33.6759,33.5806,33.6586,686871.0
2016-03-11 12:00:00,38.83,38.83,38.75,38.76,453136.0,33.6586,33.6586,33.5893,33.5979,453136.0
2016-03-11 12:30:00,38.76,38.78,38.73,38.74,544348.0,33.5979,33.6153,33.5719,33.5806,544348.0
2016-03-11 13:00:00,38.75,38.76,38.67,38.75,560131.0,33.5893,33.5979,33.5199,33.5893,560131.0
2016-03-11 13:30:00,38.74,38.86,38.69,38.84,628370.0,33.5806,33.6846,33.5372,33.6673,628370.0
2016-03-11 14:00:00,38.84,38.89,38.82,38.89,529013.0,33.6673,33.7106,33.6499,33.7106,529013.0
2016-03-11 14:30:00,38.88,38.91,38.79,38.83,944523.0,33.7019,33.7279,33.6239,33.6586,944523.0
2016-03-11 15:00:00,38.83,38.94,38.81,38.9,1008911.0,33.6586,33.754,33.6413,33.7193,1008911.0
2016-03-11 15:30:00,38.91,38.97,38.86,38.94,2342533.0,33.7279,33.78,33.6846,33.754,2342533.0
2016-03-14 09:30:00,38.91,38.93,38.6,38.65,1135870.0,33.7279,33.7453,33.4592,33.5026,1135870.0
2016-03-14 10:00:00,38.64,38.82,38.55,38.81,946540.0,33.4939,33.6499,33.4159,33.6413,946540.0
2016-03-14 10:30:00,38.81,38.94,38.75,38.76,768745.0,33.6413,33.754,33.5893,33.5979,768745.0
2016-03-14 11:00:00,38.75,38.84,38.68,38.72,899495.0,33.5893,33.6673,33.5286,33.5633,899495.0
2016-03-14 11:30:00,38.72,38.84,38.72,38.77,728822.0,33.5633,33.6673,33.5633,33.6066,728822.0
2016-03-14 12:00:00,38.77,38.79,38.7,38.73,680562.0,33.6066,33.6239,33.5459,33.5719,680562.0
2016-03-14 12:30:00,38.73,38.77,38.72,38.75,740545.0,33.5719,33.6066,33.5633,33.5893,740545.0
2016-03-14 13:00:00,38.74,38.76,38.71,38.74,567371.0,33.5806,33.5979,33.5546,33.5806,567371.0
2016-03-14 13:30:00,38.74,38.75,38.67,38.68,466975.0,33.5806,33.5893,33.5199,33.5286,466975.0
2016-03-14 14:00:00,38.68,38.82,38.66,38.8,562197.0,33.5286,33.6499,33.5112,33.6326,562197.0
2016-03-14 14:30:00,38.81,38.92,38.8,38.82,791951.0,33.6413,33.7366,33.6326,33.6499,791951.0
2016-03-14 15:00:00,38.82,38.86,38.75,38.86,955753.0,33.6499,33.6846,33.5893,33.6846,955753.0
2016-03-14 15:30:00,38.85,38.86,38.64,38.69,3234712.0,33.6759,33.6846,33.4939,33.5372,3234712.0
2016-03-15 09:30:00,38.35,38.49,38.13,38.29,1375283.0,33.2425,33.3639,33.0518,33.1905,1375283.0
2016-03-15 10:00:00,38.29,38.39,38.17,38.38,981451.0,33.1905,33.2772,33.0865,33.2685,981451.0
2016-03-15 10:30:00,38.39,38.42,38.29,38.41,794301.0,33.2772,33.3032,33.1905,33.2945,794301.0
2016-03-15 11:00:00,38.4,38.51,38.35,38.51,929807.0,33.2859,33.3812,33.2425,33.3812,929807.0
2016-03-15 11:30:00,38.51,38.51,38.32,38.35,741633.0,33.3812,33.3812,33.2165,33.2425,741633.0
2016-03-15 12:00:00,38.34,38.45,38.34,38.44,632185.0,33.2339,33.3292,33.2339,33.3205,632185.0
2016-03-15 12:30:00,38.44,38.45,38.38,38.41,788731.0,33.3205,33.3292,33.2685,33.2945,788731.0
2016-03-15 13:00:00,38.41,38.53,38.4,38.52,640216.0,33.2945,33.3986,33.2859,33.3899,640216.0
2016-03-15 13:30:00,38.52,38.62,38.51,38.58,874680.0,33.3899,33.4766,33.3812,33.4419,874680.0
2016-03-15 14:00:00,38.58,38.78,38.54,38.69,1403505.0,33.4419,33.6153,33.4072,33.5372,1403505.0
2016-03-15 14:30:00,38.7,38.78,38.63,38.76,937481.0,33.5459,33.6153,33.4852,33.5979,937481.0
2016-03-15 15:00:00,38.77,38.85,38.64,38.84,1758026.0,33.6066,33.6759,33.4939,33.6673,1758026.0
2016-03-15 15:30:00,38.85,38.87,38.6,38.74,2903411.0,33.6759,33.6933,33.4592,33.5806,2903411.0
2016-03-16 09:30:00,39.55,40.95,39.53,40.22,11617204.0,34.2827,35.4963,34.2654,34.8635,11617204.0
2016-03-16 10:00:00,40.22,40.44,40.03,40.23,4581896.0,34.8635,35.0542,34.6988,34.8721,4581896.0
2016-03-16 10:30:00,40.24,40.48,40.2,40.29,2538887.0,34.8808,35.0889,34.8461,34.9242,2538887.0
2016-03-16 11:00:00,40.29,40.46,40.27,40.37,1694892.0,34.9242,35.0715,34.9068,34.9935,1694892.0
2016-03-16 11:30:00,40.37,40.41,40.12,40.25,1957520.0,34.9935,35.0282,34.7768,34.8895,1957520.0
2016-03-16 12:00:00,40.25,40.65,40.24,40.37,2158950.0,34.8895,35.2362,34.8808,34.9935,2158950.0
2016-03-16 12:30:00,40.36,40.39,40.04,40.09,1863304.0,34.9848,35.0108,34.7075,34.7508,1863304.0
2016-03-16 13:00:00,40.1,40.12,39.77,40.07,2501646.0,34.7595,34.7768,34.4734,34.7335,2501646.0
2016-03-16 13:30:00,40.07,40.34,40.04,40.25,2493485.0,34.7335,34.9675,34.7075,34.8895,2493485.0
2016-03-16 14:00:00,40.25,40.5,40.21,40.47,2634315.0,34.8895,35.1062,34.8548,35.0802,2634315.0
2016-03-16 14:30:00,40.46,40.54,40.33,40.35,1492720.0,35.0715,35.1409,34.9588,34.9762,1492720.0
2016-03-16 15:00:00,40.35,40.53,40.32,40.45,1842991.0,34.9762,35.1322,34.9502,35.0628,1842991.0
2016-03-16 15:30:00,40.45,40.5,40.18,40.22,5017405.0,35.0628,35.1062,34.8288,34.8635,5017405.0
2016-03-17 09:30:00,40.15,40.47,40.07,40.2,2091761.0,34.8028,35.0802,34.7335,34.8461,2091761.0
2016-03-17 10:00:00,40.2,40.32,40.09,40.14,1548060.0,34.8461,34.9502,34.7508,34.7941,1548060.0
2016-03-17 10:30:00,40.14,40.38,40.1,40.31,1956577.0,34.7941,35.0022,34.7595,34.9415,1956577.0
2016-03-17 11:00:00,40.32,40.35,40.24,40.33,1122407.0,34.9502,34.9762,34.8808,34.9588,1122407.0
2016-03-17 11:30:00,40.33,40.39,40.22,40.33,1010892.0,34.9588,35.0108,34.8635,34.9588,1010892.0
2016-03-17 12:00:00,40.34,40.48,40.23,40.45,1512637.0,34.9675,35.0889,34.8721,35.0628,1512637.0
2016-03-17 12:30:00,40.45,40.6,40.44,40.48,1378075.0,35.0628,35.1929,35.0542,35.0889,1378075.0
2016-03-17 13:00:00,40.48,40.66,40.48,40.62,965001.0,35.0889,35.2449,35.0889,35.2102,965001.0
2016-03-17 13:30:00,40.62,40.76,40.61,40.74,852727.0,35.2102,35.3316,35.2015,35.3142,852727.0
2016-03-17 14:00:00,40.74,40.88,40.71,40.81,1140338.0,35.3142,35.4356,35.2882,35.3749,1140338.0
2016-03-17 14:30:00,40.81,40.9,40.79,40.87,924465.0,35.3749,35.4529,35.3576,35.4269,924465.0
2016-03-17 15:00:00,40.88,40.96,40.87,40.89,1394130.0,35.4356,35.5049,35.4269,35.4443,1394130.0
2016-03-17 15:30:00,40.89,40.91,40.62,40.62,3321463.0,35.4443,35.4616,35.2102,35.2102,3321463.0
2016-03-18 09:30:00,40.87,41.34,40.65,41.29,5326593.0,35.4269,35.8343,35.2362,35.791,5326593.0
2016-03-18 10:00:00,41.3,41.39,41.13,41.13,1444460.0,35.7996,35.8777,35.6523,35.6523,1444460.0
2016-03-18 10:30:00,41.14,41.25,41.0,41.03,1181872.0,35.661,35.7563,35.5396,35.5656,1181872.0
2016-03-18 11:00:00,41.03,41.1,40.96,41.02,1430755.0,35.5656,35.6263,35.5049,35.5569,1430755.0
2016-03-18 11:30:00,41.02,41.12,40.95,41.09,1186523.0,35.5569,35.6436,35.4963,35.6176,1186523.0
2016-03-18 12:00:00,41.09,41.21,41.01,41.18,1514747.0,35.6176,35.7216,35.5483,35.6956,1514747.0
2016-03-18 12:30:00,41.17,41.18,41.09,41.15,551440.0,35.687,35.6956,35.6176,35.6696,551440.0
2016-03-18 13:00:00,41.15,41.19,41.13,41.19,1081158.0,35.6696,35.7043,35.6523,35.7043,1081158.0
2016-03-18 13:30:00,41.18,41.23,41.08,41.21,1474821.0,35.6956,35.739,35.6089,35.7216,1474821.0
2016-03-18 14:00:00,41.21,41.35,41.2,41.27,1679975.0,35.7216,35.843,35.713,35.7736,1679975.0
2016-03-18 14:30:00,41.27,41.36,41.26,41.29,1383616.0,35.7736,35.8517,35.765,35.791,1383616.0
2016-03-18 15:00:00,41.29,41.42,41.29,41.39,1663368.0,35.791,35.9037,35.791,35.8777,1663368.0
2016-03-18 15:30:00,41.4,41.49,41.38,41.46,4928941.0,35.8863,35.9643,35.869,35.9383,4928941.0
2016-03-21 09:30:00,41.42,41.48,41.37,41.47,1455921.0,35.9037,35.9557,35.8603,35.947,1455921.0
2016-03-21 10:00:00,41.47,41.67,41.42,41.66,1172013.0,35.947,36.1204,35.9037,36.1117,1172013.0
2016-03-21 10:30:00,41.67,41.77,41.6,41.71,1182022.0,36.1204,36.2071,36.0597,36.155,1182022.0
2016-03-21 11:00:00,41.71,41.97,41.71,41.93,1208469.0,36.155,36.3804,36.155,36.3457,1208469.0
2016-03-21 11:30:00,41.93,42.0,41.76,41.78,1527295.0,36.3457,36.4064,36.1984,36.2157,1527295.0
2016-03-21 12:00:00,41.78,41.79,41.57,41.64,933974.0,36.2157,36.2244,36.0337,36.0944,933974.0
2016-03-21 12:30:00,41.64,41.77,41.62,41.76,860045.0,36.0944,36.2071,36.077,36.1984,860045.0
2016-03-21 13:00:00,41.76,41.76,41.65,41.74,879019.0,36.1984,36.1984,36.103,36.181,879019.0
2016-03-21 13:30:00,41.74,41.74,41.6,41.63,772952.0,36.181,36.181,36.0597,36.0857,772952.0
2016-03-21 14:00:00,41.64,41.66,41.49,41.56,1244649.0,36.0944,36.1117,35.9643,36.025,1244649.0
2016-03-21 14:30:00,41.56,41.62,41.52,41.6,823335.0,36.025,36.077,35.9903,36.0597,823335.0
2016-03-21 15:00:00,41.6,41.61,41.46,41.51,960524.0,36.0597,36.0684,35.9383,35.9817,960524.0
2016-03-21 15:30:00,41.51,41.62,41.47,41.6,1580795.0,35.9817,36.077,35.947,36.0597,1580795.0
2016-03-22 09:30:00,41.32,41.41,41.19,41.35,1323649.0,35.817,35.895,35.7043,35.843,1323649.0
2016-03-22 10:00:00,41.35,41.54,41.31,41.53,839838.0,35.843,36.0077,35.8083,35.999,839838.0
2016-03-22 10:30:00,41.53,41.75,41.53,41.64,745417.0,35.999,36.1897,35.999,36.0944,745417.0
2016-03-22 11:00:00,41.64,41.75,41.56,41.7,817321.0,36.0944,36.1897,36.025,36.1464,817321.0
2016-03-22 11:30:00,41.7,41.71,41.47,41.48,533098.0,36.1464,36.155,35.947,35.9557,533098.0
2016-03-22 12:00:00,41.48,41.62,41.48,41.61,457297.0,35.9557,36.077,35.9557,36.0684,457297.0
2016-03-22 12:30:00,41.61,41.72,41.58,41.68,554217.0,36.0684,36.1637,36.0424,36.129,554217.0
2016-03-22 13:00:00,41.68,41.68,41.57,41.64,295725.0,36.129,36.129,36.0337,36.0944,295725.0
2016-03-22 13:30:00,41.64,41.64,41.51,41.54,370122.0,36.0944,36.0944,35.9817,36.0077,370122.0
2016-03-22 14:00:00,41.55,41.59,41.49,41.55,486155.0,36.0164,36.051,35.9643,36.0164,486155.0
2016-03-22 14:30:00,41.55,41.6,41.43,41.43,477954.0,36.0164,36.0597,35.9123,35.9123,477954.0
2016-03-22 15:00:00,41.43,41.47,41.34,41.39,891732.0,35.9123,35.947,35.8343,35.8777,891732.0
2016-03-22 15:30:00,41.39,41.46,41.35,41.39,1456679.0,35.8777,35.9383,35.843,35.8777,1456679.0
2016-03-23 09:30:00,41.3,41.35,41.1,41.19,809373.0,35.7996,35.843,35.6263,35.7043,809373.0
2016-03-23 10:00:00,41.19,41.23,40.85,40.86,1236358.0,35.7043,35.739,35.4096,35.4182,1236358.0
2016-03-23 10:30:00,40.86,41.11,40.81,41.0,812763.0,35.4182,35.635,35.3749,35.5396,812763.0
2016-03-23 11:00:00,41.01,41.11,40.95,41.06,547827.0,35.5483,35.635,35.4963,35.5916,547827.0
2016-03-23 11:30:00,41.05,41.05,40.85,40.94,629444.0,35.5829,35.5829,35.4096,35.4876,629444.0
2016-03-23 12:00:00,40.94,41.04,40.91,41.04,687819.0,35.4876,35.5743,35.4616,35.5743,687819.0
2016-03-23 12:30:00,41.04,41.05,40.92,40.93,712945.0,35.5743,35.5829,35.4703,35.4789,712945.0
2016-03-23 13:00:00,40.93,40.97,40.79,40.89,882869.0,35.4789,35.5136,35.3576,35.4443,882869.0
2016-03-23 13:30:00,40.88,40.9,40.81,40.84,540976.0,35.4356,35.4529,35.3749,35.4009,540976.0
2016-03-23 14:00:00,40.83,40.92,40.74,40.75,1430445.0,35.3922,35.4703,35.3142,35.3229,1430445.0
2016-03-23 14:30:00,40.74,40.77,40.59,40.59,890999.0,35.3142,35.3402,35.1842,35.1842,890999.0
2016-03-23 15:00:00,40.59,40.68,40.57,40.67,1240523.0,35.1842,35.2622,35.1669,35.2536,1240523.0
2016-03-23 15:30:00,40.68,40.82,40.66,40.75,1584726.0,35.2622,35.3836,35.2449,35.3229,1584726.0
2016-03-24 09:30:00,40.6,40.89,40.34,40.88,870952.0,35.1929,35.4443,34.9675,35.4356,870952.0
2016-03-24 10:00:00,40.88,40.88,40.7,40.83,857182.0,35.4356,35.4356,35.2796,35.3922,857182.0
2016-03-24 10:30:00,40.84,40.91,40.81,40.85,656973.0,35.4009,35.4616,35.3749,35.4096,656973.0
2016-03-24 11:00:00,40.86,40.9,40.67,40.68,627758.0,35.4182,35.4529,35.2536,35.2622,627758.0
2016-03-24 11:30:00,40.69,40.86,40.68,40.85,567446.0,35.2709,35.4182,35.2622,35.4096,567446.0
2016-03-24 12:00:00,40.85,40.93,40.74,40.75,484441.0,35.4096,35.4789,35.3142,35.3229,484441.0
2016-03-24 12:30:00,40.75,40.85,40.66,40.85,851185.0,35.3229,35.4096,35.2449,35.4096,851185.0
2016-03-24 13:00:00,40.85,40.97,40.83,40.9,676085.0,35.4096,35.5136,35.3922,35.4529,676085.0
2016-03-24 13:30:00,40.9,41.0,40.89,40.99,516050.0,35.4529,35.5396,35.4443,35.5309,516050.0
2016-03-24 14:00:00,40.99,41.0,40.91,40.95,619078.0,35.5309,35.5396,35.4616,35.4963,619078.0
2016-03-24 14:30:00,40.96,41.07,40.93,40.94,862759.0,35.5049,35.6003,35.4789,35.4876,862759.0
2016-03-24 15:00:00,40.95,41.01,40.89,40.91,1275917.0,35.4963,35.5483,35.4443,35.4616,1275917.0
2016-03-24 15:30:00,40.91,41.0,40.9,40.99,1454587.0,35.4616,35.5396,35.4529,35.5309,1454587.0
2016-03-28 09:30:00,41.11,41.11,40.55,40.65,1353538.0,35.635,35.635,35.1495,35.2362,1353538.0
2016-03-28 10:00:00,40.65,40.75,40.6,40.69,988932.0,35.2362,35.3229,35.1929,35.2709,988932.0
2016-03-28 10:30:00,40.69,40.75,40.56,40.74,1020161.0,35.2709,35.3229,35.1582,35.3142,1020161.0
2016-03-28 11:00:00,40.74,40.75,40.61,40.68,819638.0,35.3142,35.3229,35.2015,35.2622,819638.0
2016-03-28 11:30:00,40.69,40.72,40.6,40.67,591749.0,35.2709,35.2969,35.1929,35.2536,591749.0
2016-03-28 12:00:00,40.68,40.73,40.63,40.73,634742.0,35.2622,35.3056,35.2189,35.3056,634742.0
2016-03-28 12:30:00,40.73,40.75,40.7,40.73,682678.0,35.3056,35.3229,35.2796,35.3056,682678.0
2016-03-28 13:00:00,40.74,40.75,40.65,40.66,741323.0,35.3142,35.3229,35.2362,35.2449,741323.0
2016-03-28 13:30:00,40.66,40.75,40.64,40.73,624336.0,35.2449,35.3229,35.2275,35.3056,624336.0
2016-03-28 14:00:00,40.74,40.86,40.73,40.76,765037.0,35.3142,35.4182,35.3056,35.3316,765037.0
2016-03-28 14:30:00,40.76,40.77,40.61,40.67,751904.0,35.3316,35.3402,35.2015,35.2536,751904.0
2016-03-28 15:00:00,40.67,40.71,40.62,40.63,1290694.0,35.2536,35.2882,35.2102,35.2189,1290694.0
2016-03-28 15:30:00,40.63,40.63,40.55,40.63,2667315.0,35.2189,35.2189,35.1495,35.2189,2667315.0
2016-03-29 09:30:00,40.41,40.62,40.37,40.57,863938.0,35.0282,35.2102,34.9935,35.1669,863938.0
2016-03-29 10:00:00,40.57,40.65,40.56,40.6,562323.0,35.1669,35.2362,35.1582,35.1929,562323.0
2016-03-29 10:30:00,40.6,40.66,40.55,40.57,622325.0,35.1929,35.2449,35.1495,35.1669,622325.0
2016-03-29 11:00:00,40.57,40.64,40.56,40.63,550148.0,35.1669,35.2275,35.1582,35.2189,550148.0
2016-03-29 11:30:00,40.62,40.7,40.57,40.64,512527.0,35.2102,35.2796,35.1669,35.2275,512527.0
2016-03-29 12:00:00,40.63,40.64,40.56,40.6,1274497.0,35.2189,35.2275,35.1582,35.1929,1274497.0
2016-03-29 12:30:00,40.6,40.77,40.56,40.68,965185.0,35.1929,35.3402,35.1582,35.2622,965185.0
2016-03-29 13:00:00,40.68,40.8,40.61,40.72,616617.0,35.2622,35.3662,35.2015,35.2969,616617.0
2016-03-29 13:30:00,40.72,40.78,40.69,40.74,796771.0,35.2969,35.3489,35.2709,35.3142,796771.0
2016-03-29 14:00:00,40.75,40.77,40.72,40.76,1068985.0,35.3229,35.3402,35.2969,35.3316,1068985.0
2016-03-29 14:30:00,40.76,40.8,40.72,40.73,1234552.0,35.3316,35.3662,35.2969,35.3056,1234552.0
2016-03-29 15:00:00,40.73,40.74,40.68,40.69,1609363.0,35.3056,35.3142,35.2622,35.2709,1609363.0
2016-03-29 15:30:00,40.7,40.73,40.65,40.7,2512297.0,35.2796,35.3056,35.2362,35.2796,2512297.0
2016-03-30 09:30:00,40.96,41.11,40.85,40.98,766561.0,35.5049,35.635,35.4096,35.5223,766561.0
2016-03-30 10:00:00,40.99,41.11,40.94,40.98,683630.0,35.5309,35.635,35.4876,35.5223,683630.0
2016-03-30 10:30:00,40.98,41.01,40.9,41.0,578996.0,35.5223,35.5483,35.4529,35.5396,578996.0
2016-03-30 11:00:00,41.0,41.05,40.96,41.0,919749.0,35.5396,35.5829,35.5049,35.5396,919749.0
2016-03-30 11:30:00,41.0,41.04,40.97,41.01,613944.0,35.5396,35.5743,35.5136,35.5483,613944.0
2016-03-30 12:00:00,41.02,41.02,40.87,40.91,441782.0,35.5569,35.5569,35.4269,35.4616,441782.0
2016-03-30 12:30:00,40.91,40.95,40.89,40.92,248812.0,35.4616,35.4963,35.4443,35.4703,248812.0
2016-03-30 13:00:00,40.93,40.94,40.86,40.86,406576.0,35.4789,35.4876,35.4182,35.4182,406576.0
2016-03-30 13:30:00,40.87,40.97,40.84,40.95,484761.0,35.4269,35.5136,35.4009,35.4963,484761.0
2016-03-30 14:00:00,40.95,41.01,40.91,40.99,439999.0,35.4963,35.5483,35.4616,35.5309,439999.0
2016-03-30 14:30:00,40.99,41.04,40.95,41.0,481887.0,35.5309,35.5743,35.4963,35.5396,481887.0
2016-03-30 15:00:00,41.0,41.08,40.99,41.06,607052.0,35.5396,35.6089,35.5309,35.5916,607052.0
2016-03-30 15:30:00,41.07,41.09,40.97,40.99,1728655.0,35.6003,35.6176,35.5136,35.5309,1728655.0
2016-03-31 09:30:00,41.13,41.2,40.97,41.14,796186.0,35.6523,35.713,35.5136,35.661,796186.0
2016-03-31 10:00:00,41.14,41.24,41.12,41.14,506414.0,35.661,35.7476,35.6436,35.661,506414.0
2016-03-31 10:30:00,41.14,41.15,41.02,41.11,473287.0,35.661,35.6696,35.5569,35.635,473287.0
2016-03-31 11:00:00,41.1,41.18,41.04,41.08,454067.0,35.6263,35.6956,35.5743,35.6089,454067.0
2016-03-31 11:30:00,41.08,41.13,41.01,41.04,301093.0,35.6089,35.6523,35.5483,35.5743,301093.0
2016-03-31 12:00:00,41.04,41.17,41.03,41.09,467884.0,35.5743,35.687,35.5656,35.6176,467884.0
2016-03-31 12:30:00,41.09,41.1,40.99,41.01,304053.0,35.6176,35.6263,35.5309,35.5483,304053.0
2016-03-31 13:00:00,41.02,41.05,40.98,41.0,319290.0,35.5569,35.5829,35.5223,35.5396,319290.0
2016-03-31 13:30:00,41.0,41.01,40.87,40.91,318685.0,35.5396,35.5483,35.4269,35.4616,318685.0
2016-03-31 14:00:00,40.91,40.94,40.84,40.84,504249.0,35.4616,35.4876,35.4009,35.4009,504249.0
2016-03-31 14:30:00,40.84,40.92,40.8,40.88,590969.0,35.4009,35.4703,35.3662,35.4356,590969.0
2016-03-31 15:00:00,40.89,40.92,40.87,40.91,794092.0,35.4443,35.4703,35.4269,35.4616,794092.0
2016-03-31 15:30:00,40.91,40.99,40.89,40.92,1764816.0,35.4616,35.5309,35.4443,35.4703,1764816.0
2016-04-01 09:30:00,40.68,40.87,40.62,40.76,665075.0,35.2622,35.4269,35.2102,35.3316,665075.0
2016-04-01 10:00:00,40.77,40.95,40.69,40.84,654902.0,35.3402,35.4963,35.2709,35.4009,654902.0
2016-04-01 10:30:00,40.84,41.04,40.8,41.03,550870.0,35.4009,35.5743,35.3662,35.5656,550870.0
2016-04-01 11:00:00,41.03,41.05,40.89,40.92,370613.0,35.5656,35.5829,35.4443,35.4703,370613.0
2016-04-01 11:30:00,40.93,41.02,40.89,40.95,319860.0,35.4789,35.5569,35.4443,35.4963,319860.0
2016-04-01 12:00:00,40.95,40.98,40.86,40.91,395742.0,35.4963,35.5223,35.4182,35.4616,395742.0
2016-04-01 12:30:00,40.91,40.97,40.88,40.9,397426.0,35.4616,35.5136,35.4356,35.4529,397426.0
2016-04-01 13:00:00,40.9,40.95,40.88,40.91,616056.0,35.4529,35.4963,35.4356,35.4616,616056.0
2016-04-01 13:30:00,40.92,41.09,40.9,41.03,529877.0,35.4703,35.6176,35.4529,35.5656,529877.0
2016-04-01 14:00:00,41.03,41.1,41.02,41.04,440347.0,35.5656,35.6263,35.5569,35.5743,440347.0
2016-04-01 14:30:00,41.04,41.16,41.03,41.11,410975.0,35.5743,35.6783,35.5656,35.635,410975.0
2016-04-01 15:00:00,41.11,41.14,41.07,41.14,583728.0,35.635,35.661,35.6003,35.661,583728.0
2016-04-01 15:30:00,41.14,41.22,41.12,41.18,1658959.0,35.661,35.7303,35.6436,35.6956,1658959.0
2016-04-04 09:30:00,41.15,41.18,41.01,41.11,620441.0,35.6696,35.6956,35.5483,35.635,620441.0
2016-04-04 10:00:00,41.11,41.13,41.02,41.09,683680.0,35.635,35.6523,35.5569,35.6176,683680.0
2016-04-04 10:30:00,41.09,41.09,40.9,40.94,492548.0,35.6176,35.6176,35.4529,35.4876,492548.0
2016-04-04 11:00:00,40.95,41.15,40.93,41.15,538019.0,35.4963,35.6696,35.4789,35.6696,538019.0
2016-04-04 11:30:00,41.16,41.22,41.13,41.2,448560.0,35.6783,35.7303,35.6523,35.713,448560.0
2016-04-04 12:00:00,41.2,41.24,41.09,41.23,489838.0,35.713,35.7476,35.6176,35.739,489838.0
2016-04-04 12:30:00,41.23,41.28,41.19,41.2,482756.0,35.739,35.7823,35.7043,35.713,482756.0
2016-04-04 13:00:00,41.2,41.25,41.12,41.14,520755.0,35.713,35.7563,35.6436,35.661,520755.0
2016-04-04 13:30:00,41.14,41.15,41.05,41.09,362602.0,35.661,35.6696,35.5829,35.6176,362602.0
2016-04-04 14:00:00,41.09,41.09,40.97,41.07,484915.0,35.6176,35.6176,35.5136,35.6003,484915.0
2016-04-04 14:30:00,41.08,41.1,41.04,41.1,464472.0,35.6089,35.6263,35.5743,35.6263,464472.0
2016-04-04 15:00:00,41.09,41.12,41.0,41.0,768608.0,35.6176,35.6436,35.5396,35.5396,768608.0
2016-04-04 15:30:00,41.0,41.08,40.98,41.06,1741461.0,35.5396,35.6089,35.5223,35.5916,1741461.0
2016-04-05 09:30:00,40.85,41.06,40.74,40.85,1083373.0,35.4096,35.5916,35.3142,35.4096,1083373.0
2016-04-05 10:00:00,40.85,41.02,40.81,40.9,818719.0,35.4096,35.5569,35.3749,35.4529,818719.0
2016-04-05 10:30:00,40.9,40.9,40.7,40.76,601675.0,35.4529,35.4529,35.2796,35.3316,601675.0
2016-04-05 11:00:00,40.76,40.87,40.72,40.85,368054.0,35.3316,35.4269,35.2969,35.4096,368054.0
2016-04-05 11:30:00,40.84,40.88,40.71,40.74,302423.0,35.4009,35.4356,35.2882,35.3142,302423.0
2016-04-05 12:00:00,40.74,40.78,40.59,40.64,443851.0,35.3142,35.3489,35.1842,35.2275,443851.0
2016-04-05 12:30:00,40.65,40.74,40.59,40.59,566977.0,35.2362,35.3142,35.1842,35.1842,566977.0
2016-04-05 13:00:00,40.59,40.75,40.58,40.75,302891.0,35.1842,35.3229,35.1755,35.3229,302891.0
2016-04-05 13:30:00,40.75,40.81,40.7,40.74,266220.0,35.3229,35.3749,35.2796,35.3142,266220.0
2016-04-05 14:00:00,40.74,40.76,40.67,40.76,384814.0,35.3142,35.3316,35.2536,35.3316,384814.0
2016-04-05 14:30:00,40.76,40.79,40.68,40.7,471919.0,35.3316,35.3576,35.2622,35.2796,471919.0
2016-04-05 15:00:00,40.7,40.72,40.58,40.6,705293.0,35.2796,35.2969,35.1755,35.1929,705293.0
2016-04-05 15:30:00,40.6,40.65,40.46,40.54,1520737.0,35.1929,35.2362,35.0715,35.1409,1520737.0
2016-04-06 09:30:00,40.4,40.58,40.37,40.4,1243386.0,35.0195,35.1755,34.9935,35.0195,1243386.0
2016-04-06 10:00:00,40.4,40.44,40.27,40.29,1089671.0,35.0195,35.0542,34.9068,34.9242,1089671.0
2016-04-06 10:30:00,40.29,40.46,40.19,40.46,689569.0,34.9242,35.0715,34.8375,35.0715,689569.0
2016-04-06 11:00:00,40.47,40.54,40.43,40.53,699765.0,35.0802,35.1409,35.0455,35.1322,699765.0
2016-04-06 11:30:00,40.53,40.58,40.48,40.51,514408.0,35.1322,35.1755,35.0889,35.1149,514408.0
2016-04-06 12:00:00,40.52,40.56,40.46,40.53,446867.0,35.1235,35.1582,35.0715,35.1322,446867.0
2016-04-06 12:30:00,40.52,40.61,40.48,40.49,431812.0,35.1235,35.2015,35.0889,35.0975,431812.0
2016-04-06 13:00:00,40.49,40.64,40.47,40.62,407063.0,35.0975,35.2275,35.0802,35.2102,407063.0
2016-04-06 13:30:00,40.62,40.68,40.57,40.6,306056.0,35.2102,35.2622,35.1669,35.1929,306056.0
2016-04-06 14:00:00,40.6,40.63,40.51,40.53,554844.0,35.1929,35.2189,35.1149,35.1322,554844.0
2016-04-06 14:30:00,40.55,40.63,40.44,40.62,1103102.0,35.1495,35.2189,35.0542,35.2102,1103102.0
2016-04-06 15:00:00,40.62,40.77,40.58,40.74,808653.0,35.2102,35.3402,35.1755,35.3142,808653.0
2016-04-06 15:30:00,40.74,40.79,40.68,40.76,1203363.0,35.3142,35.3576,35.2622,35.3316,1203363.0
2016-04-07 09:30:00,40.59,40.59,40.27,40.36,1056593.0,35.1842,35.1842,34.9068,34.9848,1056593.0
2016-04-07 10:00:00,40.36,40.39,40.05,40.05,1124263.0,34.9848,35.0108,34.7161,34.7161,1124263.0
2016-04-07 10:30:00,40.05,40.11,40.02,40.09,756755.0,34.7161,34.7681,34.6901,34.7508,756755.0
2016-04-07 11:00:00,40.09,40.14,40.02,40.14,542875.0,34.7508,34.7941,34.6901,34.7941,542875.0
2016-04-07 11:30:00,40.13,40.24,40.12,40.18,644545.0,34.7855,34.8808,34.7768,34.8288,644545.0
2016-04-07 12:00:00,40.18,40.2,40.05,40.09,388621.0,34.8288,34.8461,34.7161,34.7508,388621.0
2016-04-07 12:30:00,40.09,40.19,40.06,40.17,385485.0,34.7508,34.8375,34.7248,34.8201,385485.0
2016-04-07 13:00:00,40.17,40.23,40.12,40.13,302742.0,34.8201,34.8721,34.7768,34.7855,302742.0
2016-04-07 13:30:00,40.13,40.15,39.95,40.02,441885.0,34.7855,34.8028,34.6294,34.6901,441885.0
2016-04-07 14:00:00,40.01,40.02,39.83,39.92,1012380.0,34.6814,34.6901,34.5254,34.6034,1012380.0
2016-04-07 14:30:00,39.92,39.98,39.84,39.87,634553.0,34.6034,34.6554,34.5341,34.5601,634553.0
2016-04-07 15:00:00,39.87,40.04,39.81,40.02,946425.0,34.5601,34.7075,34.5081,34.6901,946425.0
2016-04-07 15:30:00,40.02,40.07,39.91,39.98,2467951.0,34.6901,34.7335,34.5948,34.6554,2467951.0
2016-04-08 09:30:00,40.13,40.44,40.13,40.43,847439.0,34.7855,35.0542,34.7855,35.0455,847439.0
2016-04-08 10:00:00,40.42,40.52,40.41,40.49,672088.0,35.0368,35.1235,35.0282,35.0975,672088.0
2016-04-08 10:30:00,40.5,40.54,40.46,40.48,553138.0,35.1062,35.1409,35.0715,35.0889,553138.0
2016-04-08 11:00:00,40.48,40.52,40.39,40.4,494384.0,35.0889,35.1235,35.0108,35.0195,494384.0
2016-04-08 11:30:00,40.4,40.45,40.34,40.43,462692.0,35.0195,35.0628,34.9675,35.0455,462692.0
2016-04-08 12:00:00,40.43,40.46,40.35,40.37,333628.0,35.0455,35.0715,34.9762,34.9935,333628.0
2016-04-08 12:30:00,40.36,40.46,40.35,40.45,292029.0,34.9848,35.0715,34.9762,35.0628,292029.0
2016-04-08 13:00:00,40.45,40.46,40.34,40.38,381146.0,35.0628,35.0715,34.9675,35.0022,381146.0
2016-04-08 13:30:00,40.37,40.45,40.36,40.44,388656.0,34.9935,35.0628,34.9848,35.0542,388656.0
2016-04-08 14:00:00,40.44,40.47,40.39,40.45,371888.0,35.0542,35.0802,35.0108,35.0628,371888.0
2016-04-08 14:30:00,40.45,40.46,40.3,40.33,480547.0,35.0628,35.0715,34.9328,34.9588,480547.0
2016-04-08 15:00:00,40.32,40.36,40.28,40.3,567494.0,34.9502,34.9848,34.9155,34.9328,567494.0
2016-04-08 15:30:00,40.3,40.37,40.24,40.37,1263767.0,34.9328,34.9935,34.8808,34.9935,1263767.0
2016-04-11 09:30:00,40.59,40.82,40.42,40.82,907254.0,35.1842,35.3836,35.0368,35.3836,907254.0
2016-04-11 10:00:00,40.82,41.08,40.76,40.91,1660216.0,35.3836,35.6089,35.3316,35.4616,1660216.0
2016-04-11 10:30:00,40.91,40.94,40.73,40.73,513154.0,35.4616,35.4876,35.3056,35.3056,513154.0
2016-04-11 11:00:00,40.73,40.84,40.66,40.82,739028.0,35.3056,35.4009,35.2449,35.3836,739028.0
2016-04-11 11:30:00,40.81,40.82,40.64,40.72,470298.0,35.3749,35.3836,35.2275,35.2969,470298.0
2016-04-11 12:00:00,40.73,40.75,40.68,40.68,306385.0,35.3056,35.3229,35.2622,35.2622,306385.0
2016-04-11 12:30:00,40.68,40.78,40.64,40.76,380867.0,35.2622,35.3489,35.2275,35.3316,380867.0
2016-04-11 13:00:00,40.76,40.85,40.73,40.75,414126.0,35.3316,35.4096,35.3056,35.3229,414126.0
2016-04-11 13:30:00,40.75,40.79,40.63,40.63,388965.0,35.3229,35.3576,35.2189,35.2189,388965.0
2016-04-11 14:00:00,40.64,40.69,40.56,40.61,502781.0,35.2275,35.2709,35.1582,35.2015,502781.0
2016-04-11 14:30:00,40.61,40.71,40.58,40.66,377918.0,35.2015,35.2882,35.1755,35.2449,377918.0
2016-04-11 15:00:00,40.65,40.7,40.47,40.47,708535.0,35.2362,35.2796,35.0802,35.0802,708535.0
2016-04-11 15:30:00,40.48,40.52,40.38,40.39,1557925.0,35.0889,35.1235,35.0022,35.0108,1557925.0
2016-04-12 09:30:00,40.31,40.4,40.08,40.22,929780.0,35.0712,35.1495,34.8711,34.9929,929780.0
2016-04-12 10:00:00,40.21,40.28,39.99,40.02,548388.0,34.9842,35.0451,34.7928,34.8189,548388.0
2016-04-12 10:30:00,40.02,40.23,40.0,40.22,922352.0,34.8189,35.0016,34.8015,34.9929,922352.0
2016-04-12 11:00:00,40.22,40.42,40.2,40.31,483053.0,34.9929,35.1669,34.9755,35.0712,483053.0
2016-04-12 11:30:00,40.32,40.43,40.31,40.31,580300.0,35.0799,35.1756,35.0712,35.0712,580300.0
2016-04-12 12:00:00,40.31,40.36,40.27,40.33,385276.0,35.0712,35.1147,35.0364,35.0886,385276.0
2016-04-12 12:30:00,40.34,40.45,40.33,40.36,374347.0,35.0973,35.193,35.0886,35.1147,374347.0
2016-04-12 13:00:00,40.37,40.39,40.31,40.32,344449.0,35.1234,35.1408,35.0712,35.0799,344449.0
2016-04-12 13:30:00,40.32,40.39,40.28,40.32,418477.0,35.0799,35.1408,35.0451,35.0799,418477.0
2016-04-12 14:00:00,40.33,40.37,40.3,40.34,576729.0,35.0886,35.1234,35.0625,35.0973,576729.0
2016-04-12 14:30:00,40.33,40.43,40.32,40.43,387110.0,35.0886,35.1756,35.0799,35.1756,387110.0
2016-04-12 15:00:00,40.42,40.52,40.41,40.46,680201.0,35.1669,35.2539,35.1582,35.2017,680201.0
2016-04-12 15:30:00,40.46,40.49,40.39,40.43,1392301.0,35.2017,35.2278,35.1408,35.1756,1392301.0
2016-04-13 09:30:00,40.82,41.12,40.63,41.05,1052823.0,35.5149,35.7759,35.3496,35.715,1052823.0
2016-04-13 10:00:00,41.05,41.16,41.04,41.09,1130656.0,35.715,35.8107,35.7063,35.7498,1130656.0
2016-04-13 10:30:00,41.1,41.11,40.97,41.03,777514.0,35.7585,35.7672,35.6454,35.6976,777514.0
2016-04-13 11:00:00,41.02,41.12,40.99,41.1,768261.0,35.6889,35.7759,35.6628,35.7585,768261.0
2016-04-13 11:30:00,41.11,41.16,41.1,41.11,721517.0,35.7672,35.8107,35.7585,35.7672,721517.0
2016-04-13 12:00:00,41.11,41.14,41.04,41.1,519857.0,35.7672,35.7933,35.7063,35.7585,519857.0
2016-04-13 12:30:00,41.09,41.12,41.08,41.1,534455.0,35.7498,35.7759,35.7411,35.7585,534455.0
2016-04-13 13:00:00,41.1,41.13,41.08,41.11,593894.0,35.7585,35.7846,35.7411,35.7672,593894.0
2016-04-13 13:30:00,41.11,41.18,41.09,41.17,662596.0,35.7672,35.8281,35.7498,35.8194,662596.0
2016-04-13 14:00:00,41.18,41.27,41.15,41.24,703076.0,35.8281,35.9064,35.802,35.8803,703076.0
2016-04-13 14:30:00,41.25,41.29,41.23,41.27,662791.0,35.889,35.9238,35.8716,35.9064,662791.0
2016-04-13 15:00:00,41.27,41.35,41.24,41.33,1031945.0,35.9064,35.976,35.8803,35.9586,1031945.0
2016-04-13 15:30:00,41.32,41.39,41.29,41.31,1888951.0,35.9499,36.0108,35.9238,35.9412,1888951.0
2016-04-14 09:30:00,41.31,41.46,41.21,41.3,1055047.0,35.9412,36.0717,35.8542,35.9325,1055047.0
2016-04-14 10:00:00,41.3,41.31,41.18,41.25,548174.0,35.9325,35.9412,35.8281,35.889,548174.0
2016-04-14 10:30:00,41.25,41.36,41.25,41.34,502427.0,35.889,35.9847,35.889,35.9673,502427.0
2016-04-14 11:00:00,41.34,41.41,41.32,41.4,650084.0,35.9673,36.0282,35.9499,36.0195,650084.0
2016-04-14 11:30:00,41.4,41.43,41.35,41.35,437235.0,36.0195,36.0456,35.976,35.976,437235.0
2016-04-14 12:00:00,41.36,41.37,41.27,41.3,475484.0,35.9847,35.9934,35.9064,35.9325,475484.0
2016-04-14 12:30:00,41.3,41.38,41.25,41.34,354056.0,35.9325,36.0021,35.889,35.9673,354056.0
2016-04-14 13:00:00,41.34,41.43,41.34,41.4,471294.0,35.9673,36.0456,35.9673,36.0195,471294.0
2016-04-14 13:30:00,41.39,41.42,41.28,41.28,500025.0,36.0108,36.0369,35.9151,35.9151,500025.0
2016-04-14 14:00:00,41.29,41.34,41.25,41.32,418090.0,35.9238,35.9673,35.889,35.9499,418090.0
2016-04-14 14:30:00,41.31,41.32,41.24,41.26,640676.0,35.9412,35.9499,35.8803,35.8977,640676.0
2016-04-14 15:00:00,41.26,41.29,41.21,41.26,532808.0,35.8977,35.9238,35.8542,35.8977,532808.0
2016-04-14 15:30:00,41.26,41.29,41.18,41.23,1414768.0,35.8977,35.9238,35.8281,35.8716,1414768.0
2016-04-15 09:30:00,41.12,41.31,41.12,41.27,1728995.0,35.7759,35.9412,35.7759,35.9064,1728995.0
2016-04-15 10:00:00,41.27,41.32,41.21,41.3,343883.0,35.9064,35.9499,35.8542,35.9325,343883.0
2016-04-15 10:30:00,41.31,41.38,41.29,41.3,349584.0,35.9412,36.0021,35.9238,35.9325,349584.0
2016-04-15 11:00:00,41.3,41.34,41.29,41.3,319116.0,35.9325,35.9673,35.9238,35.9325,319116.0
2016-04-15 11:30:00,41.31,41.32,41.22,41.25,311091.0,35.9412,35.9499,35.8629,35.889,311091.0
2016-04-15 12:00:00,41.25,41.26,41.14,41.15,461281.0,35.889,35.8977,35.7933,35.802,461281.0
2016-04-15 12:30:00,41.15,41.2,41.11,41.18,359427.0,35.802,35.8455,35.7672,35.8281,359427.0
2016-04-15 13:00:00,41.18,41.19,41.12,41.16,240256.0,35.8281,35.8368,35.7759,35.8107,240256.0
2016-04-15 13:30:00,41.15,41.16,41.09,41.09,353125.0,35.802,35.8107,35.7498,35.7498,353125.0
2016-04-15 14:00:00,41.09,41.12,41.03,41.08,585391.0,35.7498,35.7759,35.6976,35.7411,585391.0
2016-04-15 14:30:00,41.08,41.15,41.06,41.14,501192.0,35.7411,35.802,35.7237,35.7933,501192.0
2016-04-15 15:00:00,41.14,41.15,41.08,41.12,565847.0,35.7933,35.802,35.7411,35.7759,565847.0
2016-04-15 15:30:00,41.12,41.14,41.02,41.02,2068291.0,35.7759,35.7933,35.6889,35.6889,2068291.0
2016-04-18 09:30:00,40.84,41.03,40.8,40.97,970712.0,35.5323,35.6976,35.4975,35.6454,970712.0
2016-04-18 10:00:00,40.98,41.15,40.97,41.1,883969.0,35.6541,35.802,35.6454,35.7585,883969.0
2016-04-18 10:30:00,41.1,41.21,41.08,41.13,791231.0,35.7585,35.8542,35.7411,35.7846,791231.0
2016-04-18 11:00:00,41.13,41.25,41.1,41.13,702452.0,35.7846,35.889,35.7585,35.7846,702452.0
2016-04-18 11:30:00,41.13,41.18,41.08,41.12,423902.0,35.7846,35.8281,35.7411,35.7759,423902.0
2016-04-18 12:00:00,41.12,41.2,41.1,41.2,364391.0,35.7759,35.8455,35.7585,35.8455,364391.0
2016-04-18 12:30:00,41.2,41.23,41.16,41.17,573344.0,35.8455,35.8716,35.8107,35.8194,573344.0
2016-04-18 13:00:00,41.16,41.18,41.08,41.14,296942.0,35.8107,35.8281,35.7411,35.7933,296942.0
2016-04-18 13:30:00,41.14,41.19,41.11,41.16,320058.0,35.7933,35.8368,35.7672,35.8107,320058.0
2016-04-18 14:00:00,41.16,41.21,41.13,41.2,534817.0,35.8107,35.8542,35.7846,35.8455,534817.0
2016-04-18 14:30:00,41.2,41.23,41.15,41.19,413320.0,35.8455,35.8716,35.802,35.8368,413320.0
2016-04-18 15:00:00,41.19,41.2,41.13,41.17,587340.0,35.8368,35.8455,35.7846,35.8194,587340.0
2016-04-18 15:30:00,41.18,41.25,41.16,41.23,848932.0,35.8281,35.889,35.8107,35.8716,848932.0
2016-04-19 09:30:00,41.41,41.49,41.12,41.25,1579293.0,36.0282,36.0978,35.7759,35.889,1579293.0
2016-04-19 10:00:00,41.25,41.4,41.24,41.3,590165.0,35.889,36.0195,35.8803,35.9325,590165.0
2016-04-19 10:30:00,41.31,41.38,41.24,41.29,594118.0,35.9412,36.0021,35.8803,35.9238,594118.0
2016-04-19 11:00:00,41.29,41.32,41.23,41.27,489453.0,35.9238,35.9499,35.8716,35.9064,489453.0
2016-04-19 11:30:00,41.27,41.3,41.06,41.08,507967.0,35.9064,35.9325,35.7237,35.7411,507967.0
2016-04-19 12:00:00,41.07,41.16,41.02,41.04,338010.0,35.7324,35.8107,35.6889,35.7063,338010.0
2016-04-19 12:30:00,41.04,41.11,40.96,41.02,587286.0,35.7063,35.7672,35.6367,35.6889,587286.0
2016-04-19 13:00:00,41.01,41.07,41.0,41.02,382815.0,35.6802,35.7324,35.6715,35.6889,382815.0
2016-04-19 13:30:00,41.02,41.06,41.01,41.03,400389.0,35.6889,35.7237,35.6802,35.6976,400389.0
2016-04-19 14:00:00,41.04,41.1,41.02,41.04,442093.0,35.7063,35.7585,35.6889,35.7063,442093.0
2016-04-19 14:30:00,41.03,41.14,41.02,41.09,365194.0,35.6976,35.7933,35.6889,35.7498,365194.0
2016-04-19 15:00:00,41.08,41.1,41.03,41.04,692295.0,35.7411,35.7585,35.6976,35.7063,692295.0
2016-04-19 15:30:00,41.04,41.06,41.0,41.05,1454534.0,35.7063,35.7237,35.6715,35.715,1454534.0
2016-04-20 09:30:00,41.19,41.37,41.08,41.36,989329.0,35.8368,35.9934,35.7411,35.9847,989329.0
2016-04-20 10:00:00,41.36,41.37,41.15,41.18,604999.0,35.9847,35.9934,35.802,35.8281,604999.0
2016-04-20 10:30:00,41.18,41.24,41.1,41.2,486815.0,35.8281,35.8803,35.7585,35.8455,486815.0
2016-04-20 11:00:00,41.2,41.39,41.19,41.38,644455.0,35.8455,36.0108,35.8368,36.0021,644455.0
2016-04-20 11:30:00,41.38,41.38,41.27,41.34,468369.0,36.0021,36.0021,35.9064,35.9673,468369.0
2016-04-20 12:00:00,41.35,41.35,41.24,41.3,324245.0,35.976,35.976,35.8803,35.9325,324245.0
2016-04-20 12:30:00,41.29,41.33,41.27,41.28,307032.0,35.9238,35.9586,35.9064,35.9151,307032.0
2016-04-20 13:00:00,41.27,41.34,41.24,41.27,373290.0,35.9064,35.9673,35.8803,35.9064,373290.0
2016-04-20 13:30:00,41.27,41.34,41.26,41.29,285880.0,35.9064,35.9673,35.8977,35.9238,285880.0
2016-04-20 14:00:00,41.29,41.35,41.25,41.32,659355.0,35.9238,35.976,35.889,35.9499,659355.0
2016-04-20 14:30:00,41.32,41.34,41.26,41.31,439480.0,35.9499,35.9673,35.8977,35.9412,439480.0
2016-04-20 15:00:00,41.31,41.32,41.26,41.28,457493.0,35.9412,35.9499,35.8977,35.9151,457493.0
2016-04-20 15:30:00,41.29,41.3,41.1,41.11,1262258.0,35.9238,35.9325,35.7585,35.7672,1262258.0
2016-04-21 09:30:00,41.03,41.3,41.02,41.17,1225000.0,35.6976,35.9325,35.6889,35.8194,1225000.0
2016-04-21 10:00:00,41.17,41.26,41.15,41.24,939078.0,35.8194,35.8977,35.802,35.8803,939078.0
2016-04-21 10:30:00,41.24,41.26,41.15,41.18,750370.0,35.8803,35.8977,35.802,35.8281,750370.0
2016-04-21 11:00:00,41.18,41.22,41.06,41.12,769267.0,35.8281,35.8629,35.7237,35.7759,769267.0
2016-04-21 11:30:00,41.12,41.12,40.97,40.98,896461.0,35.7759,35.7759,35.6454,35.6541,896461.0
2016-04-21 12:00:00,40.97,41.04,40.89,40.96,609357.0,35.6454,35.7063,35.5758,35.6367,609357.0
2016-04-21 12:30:00,40.96,41.06,40.95,41.02,546668.0,35.6367,35.7237,35.628,35.6889,546668.0
2016-04-21 13:00:00,41.02,41.09,40.97,41.04,363691.0,35.6889,35.7498,35.6454,35.7063,363691.0
2016-04-21 13:30:00,41.04,41.06,40.89,40.91,718162.0,35.7063,35.7237,35.5758,35.5932,718162.0
2016-04-21 14:00:00,40.91,40.97,40.88,40.93,781417.0,35.5932,35.6454,35.5671,35.6106,781417.0
2016-04-21 14:30:00,40.93,41.0,40.89,40.98,617768.0,35.6106,35.6715,35.5758,35.6541,617768.0
2016-04-21 15:00:00,40.98,41.06,40.97,40.97,760774.0,35.6541,35.7237,35.6454,35.6454,760774.0
2016-04-21 15:30:00,40.97,41.11,40.96,41.0,1674896.0,35.6454,35.7672,35.6367,35.6715,1674896.0
2016-04-22 09:30:00,40.88,41.38,40.79,41.37,1540584.0,35.5671,36.0021,35.4888,35.9934,1540584.0
2016-04-22 10:00:00,41.38,41.43,41.14,41.23,1106710.0,36.0021,36.0456,35.7933,35.8716,1106710.0
2016-04-22 10:30:00,41.23,41.25,40.99,41.0,844204.0,35.8716,35.889,35.6628,35.6715,844204.0
2016-04-22 11:00:00,41.01,41.04,40.89,40.92,472057.0,35.6802,35.7063,35.5758,35.6019,472057.0
2016-04-22 11:30:00,40.93,41.07,40.93,41.05,508949.0,35.6106,35.7324,35.6106,35.715,508949.0
2016-04-22 12:00:00,41.06,41.07,40.88,40.89,486906.0,35.7237,35.7324,35.5671,35.5758,486906.0
2016-04-22 12:30:00,40.88,41.0,40.88,40.9,366130.0,35.5671,35.6715,35.5671,35.5845,366130.0
2016-04-22 13:00:00,40.9,41.01,40.9,40.91,430723.0,35.5845,35.6802,35.5845,35.5932,430723.0
2016-04-22 13:30:00,40.9,40.98,40.82,40.83,722503.0,35.5845,35.6541,35.5149,35.5236,722503.0
2016-04-22 14:00:00,40.83,40.95,40.78,40.91,663604.0,35.5236,35.628,35.4801,35.5932,663604.0
2016-04-22 14:30:00,40.92,40.97,40.84,40.85,789828.0,35.6019,35.6454,35.5323,35.541,789828.0
2016-04-22 15:00:00,40.86,40.86,40.68,40.73,1861261.0,35.5497,35.5497,35.3931,35.4366,1861261.0
2016-04-22 15:30:00,40.73,40.74,40.67,40.72,2902497.0,35.4366,35.4453,35.3844,35.4279,2902497.0
2016-04-25 09:30:00,40.59,40.83,40.59,40.75,916454.0,35.3148,35.5236,35.3148,35.454,916454.0
2016-04-25 10:00:00,40.75,40.77,40.52,40.54,725457.0,35.454,35.4714,35.2539,35.2713,725457.0
2016-04-25 10:30:00,40.54,40.61,40.47,40.6,794661.0,35.2713,35.3322,35.2104,35.3235,794661.0
2016-04-25 11:00:00,40.6,40.7,40.54,40.69,572535.0,35.3235,35.4105,35.2713,35.4018,572535.0
2016-04-25 11:30:00,40.69,40.7,40.64,40.66,460095.0,35.4018,35.4105,35.3583,35.3757,460095.0
2016-04-25 12:00:00,40.64,40.68,40.64,40.68,440480.0,35.3583,35.3931,35.3583,35.3931,440480.0
2016-04-25 12:30:00,40.68,40.77,40.63,40.71,610034.0,35.3931,35.4714,35.3496,35.4192,610034.0
2016-04-25 13:00:00,40.72,40.72,40.66,40.68,527407.0,35.4279,35.4279,35.3757,35.3931,527407.0
2016-04-25 13:30:00,40.68,40.69,40.64,40.66,494018.0,35.3931,35.4018,35.3583,35.3757,494018.0
2016-04-25 14:00:00,40.66,40.67,40.6,40.64,547870.0,35.3757,35.3844,35.3235,35.3583,547870.0
2016-04-25 14:30:00,40.64,40.74,40.63,40.73,616845.0,35.3583,35.4453,35.3496,35.4366,616845.0
2016-04-25 15:00:00,40.72,40.73,40.68,40.7,722987.0,35.4279,35.4366,35.3931,35.4105,722987.0
2016-04-25 15:30:00,40.7,40.79,40.69,40.79,1922993.0,35.4105,35.4888,35.4018,35.4888,1922993.0
2016-04-26 09:30:00,40.82,40.85,40.69,40.77,697600.0,35.5149,35.541,35.4018,35.4714,697600.0
2016-04-26 10:00:00,40.77,40.83,40.56,40.56,699542.0,35.4714,35.5236,35.2887,35.2887,699542.0
2016-04-26 10:30:00,40.56,40.63,40.51,40.52,400861.0,35.2887,35.3496,35.2452,35.2539,400861.0
2016-04-26 11:00:00,40.52,40.6,40.5,40.55,420461.0,35.2539,35.3235,35.2365,35.28,420461.0
2016-04-26 11:30:00,40.55,40.56,40.43,40.47,770394.0,35.28,35.2887,35.1756,35.2104,770394.0
2016-04-26 12:00:00,40.47,40.63,40.46,40.63,501422.0,35.2104,35.3496,35.2017,35.3496,501422.0
2016-04-26 12:30:00,40.63,40.63,40.53,40.54,337187.0,35.3496,35.3496,35.2626,35.2713,337187.0
2016-04-26 13:00:00,40.54,40.55,40.47,40.5,279860.0,35.2713,35.28,35.2104,35.2365,279860.0
2016-04-26 13:30:00,40.49,40.52,40.46,40.49,383556.0,35.2278,35.2539,35.2017,35.2278,383556.0
2016-04-26 14:00:00,40.49,40.57,40.44,40.51,485199.0,35.2278,35.2974,35.1843,35.2452,485199.0
2016-04-26 14:30:00,40.51,40.58,40.5,40.52,442953.0,35.2452,35.3061,35.2365,35.2539,442953.0
2016-04-26 15:00:00,40.52,40.58,40.48,40.53,568855.0,35.2539,35.3061,35.2191,35.2626,568855.0
2016-04-26 15:30:00,40.52,40.65,40.52,40.64,1212542.0,35.2539,35.367,35.2539,35.3583,1212542.0
2016-04-27 09:30:00,40.51,40.85,40.51,40.71,705912.0,35.2452,35.541,35.2452,35.4192,705912.0
2016-04-27 10:00:00,40.72,40.75,40.57,40.59,1043317.0,35.4279,35.454,35.2974,35.3148,1043317.0
2016-04-27 10:30:00,40.59,40.65,40.52,40.59,373172.0,35.3148,35.367,35.2539,35.3148,373172.0
2016-04-27 11:00:00,40.6,40.78,40.59,40.77,558522.0,35.3235,35.4801,35.3148,35.4714,558522.0
2016-04-27 11:30:00,40.77,40.93,40.77,40.92,374165.0,35.4714,35.6106,35.4714,35.6019,374165.0
2016-04-27 12:00:00,40.91,40.92,40.81,40.84,324881.0,35.5932,35.6019,35.5062,35.5323,324881.0
2016-04-27 12:30:00,40.84,40.89,40.73,40.73,359874.0,35.5323,35.5758,35.4366,35.4366,359874.0
2016-04-27 13:00:00,40.73,40.79,40.68,40.7,417087.0,35.4366,35.4888,35.3931,35.4105,417087.0
2016-04-27 13:30:00,40.69,40.79,40.66,40.7,462198.0,35.4018,35.4888,35.3757,35.4105,462198.0
2016-04-27 14:00:00,40.69,40.9,40.61,40.84,639754.0,35.4018,35.5845,35.3322,35.5323,639754.0
2016-04-27 14:30:00,40.84,40.86,40.72,40.81,350444.0,35.5323,35.5497,35.4279,35.5062,350444.0
2016-04-27 15:00:00,40.81,40.98,40.81,40.97,537043.0,35.5062,35.6541,35.5062,35.6454,537043.0
2016-04-27 15:30:00,40.97,41.0,40.82,40.86,1453089.0,35.6454,35.6715,35.5149,35.5497,1453089.0
2016-04-28 09:30:00,40.36,40.71,40.31,40.62,809922.0,35.1147,35.4192,35.0712,35.3409,809922.0
2016-04-28 10:00:00,40.62,40.74,40.6,40.71,598690.0,35.3409,35.4453,35.3235,35.4192,598690.0
2016-04-28 10:30:00,40.71,40.84,40.67,40.84,480334.0,35.4192,35.5323,35.3844,35.5323,480334.0
2016-04-28 11:00:00,40.84,40.96,40.83,40.88,469355.0,35.5323,35.6367,35.5236,35.5671,469355.0
2016-04-28 11:30:00,40.89,40.97,40.88,40.91,308455.0,35.5758,35.6454,35.5671,35.5932,308455.0
2016-04-28 12:00:00,40.91,40.91,40.73,40.75,366563.0,35.5932,35.5932,35.4366,35.454,366563.0
2016-04-28 12:30:00,40.74,40.82,40.7,40.8,400260.0,35.4453,35.5149,35.4105,35.4975,400260.0
2016-04-28 13:00:00,40.8,40.81,40.64,40.7,447458.0,35.4975,35.5062,35.3583,35.4105,447458.0
2016-04-28 13:30:00,40.7,40.77,40.69,40.72,363881.0,35.4105,35.4714,35.4018,35.4279,363881.0
2016-04-28 14:00:00,40.71,40.75,40.69,40.75,393605.0,35.4192,35.454,35.4018,35.454,393605.0
2016-04-28 14:30:00,40.75,40.75,40.56,40.59,369657.0,35.454,35.454,35.2887,35.3148,369657.0
2016-04-28 15:00:00,40.58,40.59,40.17,40.19,1038532.0,35.3061,35.3148,34.9494,34.9668,1038532.0
2016-04-28 15:30:00,40.19,40.37,40.19,40.33,1756775.0,34.9668,35.1234,34.9668,35.0886,1756775.0
2016-04-29 09:30:00,40.17,40.17,39.63,39.66,1150933.0,34.9494,34.9494,34.4795,34.5056,1150933.0
2016-04-29 10:00:00,39.66,39.72,39.56,39.69,1042268.0,34.5056,34.5578,34.4186,34.5317,1042268.0
2016-04-29 10:30:00,39.68,39.8,39.58,39.66,727111.0,34.523,34.6274,34.436,34.5056,727111.0
2016-04-29 11:00:00,39.66,39.71,39.47,39.48,807045.0,34.5056,34.5491,34.3403,34.349,807045.0
2016-04-29 11:30:00,39.48,39.58,39.37,39.57,989949.0,34.349,34.436,34.2533,34.4273,989949.0
2016-04-29 12:00:00,39.56,39.66,39.54,39.62,453714.0,34.4186,34.5056,34.4012,34.4708,453714.0
2016-04-29 12:30:00,39.63,39.71,39.6,39.68,479490.0,34.4795,34.5491,34.4534,34.523,479490.0
2016-04-29 13:00:00,39.68,39.81,39.64,39.77,818256.0,34.523,34.6361,34.4882,34.6013,818256.0
2016-04-29 13:30:00,39.77,39.78,39.66,39.71,414562.0,34.6013,34.61,34.5056,34.5491,414562.0
2016-04-29 14:00:00,39.7,39.75,39.66,39.71,607011.0,34.5404,34.5839,34.5056,34.5491,607011.0
2016-04-29 14:30:00,39.7,39.75,39.64,39.66,534794.0,34.5404,34.5839,34.4882,34.5056,534794.0
2016-04-29 15:00:00,39.67,39.81,39.66,39.75,737601.0,34.5143,34.6361,34.5056,34.5839,737601.0
2016-04-29 15:30:00,39.75,39.98,39.74,39.87,1792103.0,34.5839,34.7841,34.5752,34.6883,1792103.0
2016-05-02 09:30:00,39.9,40.06,39.83,39.89,679574.0,34.7144,34.8537,34.6535,34.7057,679574.0
2016-05-02 10:00:00,39.88,40.1,39.86,40.07,624643.0,34.697,34.8885,34.6796,34.8624,624643.0
2016-05-02 10:30:00,40.07,40.11,39.89,39.9,590182.0,34.8624,34.8972,34.7057,34.7144,590182.0
2016-05-02 11:00:00,39.9,39.98,39.84,39.91,447636.0,34.7144,34.7841,34.6622,34.7231,447636.0
2016-05-02 11:30:00,39.91,39.97,39.86,39.87,422449.0,34.7231,34.7754,34.6796,34.6883,422449.0
2016-05-02 12:00:00,39.87,39.96,39.84,39.88,516815.0,34.6883,34.7667,34.6622,34.697,516815.0
2016-05-02 12:30:00,39.89,40.03,39.89,40.0,462952.0,34.7057,34.8276,34.7057,34.8015,462952.0
2016-05-02 13:00:00,39.99,40.13,39.97,40.12,447995.0,34.7928,34.9146,34.7754,34.9059,447995.0
2016-05-02 13:30:00,40.11,40.25,40.1,40.2,758423.0,34.8972,35.019,34.8885,34.9755,758423.0
2016-05-02 14:00:00,40.2,40.34,40.16,40.32,828474.0,34.9755,35.0973,34.9407,35.0799,828474.0
2016-05-02 14:30:00,40.31,40.36,40.27,40.35,550162.0,35.0712,35.1147,35.0364,35.106,550162.0
2016-05-02 15:00:00,40.34,40.39,40.32,40.38,796264.0,35.0973,35.1408,35.0799,35.1321,796264.0
2016-05-02 15:30:00,40.37,40.43,40.26,40.29,1960795.0,35.1234,35.1756,35.0277,35.0538,1960795.0
2016-05-03 09:30:00,40.03,40.11,39.68,39.7,1126099.0,34.8276,34.8972,34.523,34.5404,1126099.0
2016-05-03 10:00:00,39.7,39.79,39.59,39.75,917849.0,34.5404,34.6187,34.4447,34.5839,917849.0
2016-05-03 10:30:00,39.75,39.76,39.61,39.73,679798.0,34.5839,34.5926,34.4621,34.5665,679798.0
2016-05-03 11:00:00,39.73,39.76,39.59,39.59,684590.0,34.5665,34.5926,34.4447,34.4447,684590.0
2016-05-03 11:30:00,39.59,39.66,39.53,39.62,562004.0,34.4447,34.5056,34.3925,34.4708,562004.0
2016-05-03 12:00:00,39.62,39.65,39.55,39.56,651135.0,34.4708,34.4969,34.4099,34.4186,651135.0
2016-05-03 12:30:00,39.57,39.69,39.57,39.68,598693.0,34.4273,34.5317,34.4273,34.523,598693.0
2016-05-03 13:00:00,39.67,39.72,39.59,39.61,773920.0,34.5143,34.5578,34.4447,34.4621,773920.0
2016-05-03 13:30:00,39.61,39.7,39.6,39.64,898274.0,34.4621,34.5404,34.4534,34.4882,898274.0
2016-05-03 14:00:00,39.64,39.66,39.54,39.6,821877.0,34.4882,34.5056,34.4012,34.4534,821877.0
2016-05-03 14:30:00,39.59,39.68,39.58,39.65,468235.0,34.4447,34.523,34.436,34.4969,468235.0
2016-05-03 15:00:00,39.65,39.68,39.58,39.63,574043.0,34.4969,34.523,34.436,34.4795,574043.0
2016-05-03 15:30:00,39.63,39.7,39.53,39.67,1351744.0,34.4795,34.5404,34.3925,34.5143,1351744.0
2016-05-04 09:30:00,39.39,39.57,39.24,39.42,1272993.0,34.2707,34.4273,34.1402,34.2968,1272993.0
2016-05-04 10:00:00,39.41,39.52,39.35,39.45,606115.0,34.2881,34.3838,34.2359,34.3229,606115.0
2016-05-04 10:30:00,39.45,39.5,39.32,39.37,638522.0,34.3229,34.3664,34.2098,34.2533,638522.0
2016-05-04 11:00:00,39.38,39.43,39.29,39.33,413765.0,34.262,34.3055,34.1837,34.2185,413765.0
2016-05-04 11:30:00,39.33,39.46,39.31,39.45,392464.0,34.2185,34.3316,34.2011,34.3229,392464.0
2016-05-04 12:00:00,39.44,39.47,39.4,39.41,449691.0,34.3142,34.3403,34.2794,34.2881,449691.0
2016-05-04 12:30:00,39.41,39.43,39.36,39.38,417741.0,34.2881,34.3055,34.2446,34.262,417741.0
2016-05-04 13:00:00,39.37,39.38,39.28,39.34,398364.0,34.2533,34.262,34.175,34.2272,398364.0
2016-05-04 13:30:00,39.35,39.35,39.17,39.18,694547.0,34.2359,34.2359,34.0793,34.088,694547.0
2016-05-04 14:00:00,39.19,39.29,39.13,39.27,465709.0,34.0967,34.1837,34.0445,34.1663,465709.0
2016-05-04 14:30:00,39.28,39.33,39.26,39.26,324734.0,34.175,34.2185,34.1576,34.1576,324734.0
2016-05-04 15:00:00,39.26,39.35,39.22,39.3,520110.0,34.1576,34.2359,34.1228,34.1924,520110.0
2016-05-04 15:30:00,39.3,39.36,39.28,39.3,1185184.0,34.1924,34.2446,34.175,34.1924,1185184.0
2016-05-05 09:30:00,39.44,39.46,39.29,39.35,686195.0,34.3142,34.3316,34.1837,34.2359,686195.0
2016-05-05 10:00:00,39.34,39.42,39.25,39.26,800213.0,34.2272,34.2968,34.1489,34.1576,800213.0
2016-05-05 10:30:00,39.27,39.34,39.26,39.33,461458.0,34.1663,34.2272,34.1576,34.2185,461458.0
2016-05-05 11:00:00,39.34,39.4,39.27,39.31,523934.0,34.2272,34.2794,34.1663,34.2011,523934.0
2016-05-05 11:30:00,39.31,39.45,39.31,39.41,464001.0,34.2011,34.3229,34.2011,34.2881,464001.0
2016-05-05 12:00:00,39.41,39.45,39.33,39.36,406076.0,34.2881,34.3229,34.2185,34.2446,406076.0
2016-05-05 12:30:00,39.35,39.39,39.3,39.31,434554.0,34.2359,34.2707,34.1924,34.2011,434554.0
2016-05-05 13:00:00,39.3,39.32,39.17,39.21,429316.0,34.1924,34.2098,34.0793,34.1141,429316.0
2016-05-05 13:30:00,39.2,39.23,39.15,39.15,430314.0,34.1054,34.1315,34.0619,34.0619,430314.0
2016-05-05 14:00:00,39.15,39.27,39.13,39.26,450324.0,34.0619,34.1663,34.0445,34.1576,450324.0
2016-05-05 14:30:00,39.26,39.28,39.17,39.18,475517.0,34.1576,34.175,34.0793,34.088,475517.0
2016-05-05 15:00:00,39.18,39.19,39.12,39.18,834507.0,34.088,34.0967,34.0358,34.088,834507.0
2016-05-05 15:30:00,39.18,39.25,39.14,39.24,1491966.0,34.088,34.1489,34.0532,34.1402,1491966.0
2016-05-06 09:30:00,38.97,39.32,38.97,39.16,912969.0,33.9053,34.2098,33.9053,34.0706,912969.0
2016-05-06 10:00:00,39.16,39.25,39.09,39.14,449697.0,34.0706,34.1489,34.0097,34.0532,449697.0
2016-05-06 10:30:00,39.13,39.16,39.05,39.1,396040.0,34.0445,34.0706,33.9749,34.0184,396040.0
2016-05-06 11:00:00,39.1,39.26,39.1,39.24,333504.0,34.0184,34.1576,34.0184,34.1402,333504.0
2016-05-06 11:30:00,39.25,39.26,39.14,39.14,380189.0,34.1489,34.1576,34.0532,34.0532,380189.0
2016-05-06 12:00:00,39.13,39.21,39.12,39.15,202644.0,34.0445,34.1141,34.0358,34.0619,202644.0
2016-05-06 12:30:00,39.14,39.22,39.12,39.2,382481.0,34.0532,34.1228,34.0358,34.1054,382481.0
2016-05-06 13:00:00,39.21,39.3,39.19,39.2,653471.0,34.1141,34.1924,34.0967,34.1054,653471.0
2016-05-06 13:30:00,39.21,39.35,39.19,39.34,401055.0,34.1141,34.2359,34.0967,34.2272,401055.0
2016-05-06 14:00:00,39.35,39.42,39.31,39.34,450808.0,34.2359,34.2968,34.2011,34.2272,450808.0
2016-05-06 14:30:00,39.34,39.43,39.32,39.39,405869.0,34.2272,34.3055,34.2098,34.2707,405869.0
2016-05-06 15:00:00,39.39,39.4,39.33,39.39,524540.0,34.2707,34.2794,34.2185,34.2707,524540.0
2016-05-06 15:30:00,39.39,39.41,39.29,39.41,1107101.0,34.2707,34.2881,34.1837,34.2881,1107101.0
2016-05-09 09:30:00,39.34,39.73,39.34,39.67,736851.0,34.2272,34.5665,34.2272,34.5143,736851.0
2016-05-09 10:00:00,39.67,39.68,39.43,39.43,434829.0,34.5143,34.523,34.3055,34.3055,434829.0
2016-05-09 10:30:00,39.43,39.51,39.39,39.4,545221.0,34.3055,34.3751,34.2707,34.2794,545221.0
2016-05-09 11:00:00,39.4,39.48,39.23,39.27,620236.0,34.2794,34.349,34.1315,34.1663,620236.0
2016-05-09 11:30:00,39.27,39.36,39.22,39.33,499257.0,34.1663,34.2446,34.1228,34.2185,499257.0
2016-05-09 12:00:00,39.32,39.41,39.26,39.41,282128.0,34.2098,34.2881,34.1576,34.2881,282128.0
2016-05-09 12:30:00,39.4,39.45,39.37,39.43,232904.0,34.2794,34.3229,34.2533,34.3055,232904.0
2016-05-09 13:00:00,39.42,39.48,39.41,39.45,254941.0,34.2968,34.349,34.2881,34.3229,254941.0
2016-05-09 13:30:00,39.45,39.52,39.43,39.45,362118.0,34.3229,34.3838,34.3055,34.3229,362118.0
2016-05-09 14:00:00,39.45,39.52,39.4,39.49,320500.0,34.3229,34.3838,34.2794,34.3577,320500.0
2016-05-09 14:30:00,39.5,39.57,39.48,39.52,345366.0,34.3664,34.4273,34.349,34.3838,345366.0
2016-05-09 15:00:00,39.52,39.52,39.44,39.47,599581.0,34.3838,34.3838,34.3142,34.3403,599581.0
2016-05-09 15:30:00,39.47,39.48,39.34,39.36,1062456.0,34.3403,34.349,34.2272,34.2446,1062456.0
2016-05-10 09:30:00,39.58,39.76,39.58,39.75,1373895.0,34.436,34.5926,34.436,34.5839,1373895.0
2016-05-10 10:00:00,39.75,39.87,39.73,39.8,832237.0,34.5839,34.6883,34.5665,34.6274,832237.0
2016-05-10 10:30:00,39.8,39.86,39.77,39.85,635705.0,34.6274,34.6796,34.6013,34.6709,635705.0
2016-05-10 11:00:00,39.85,39.91,39.84,39.89,328985.0,34.6709,34.7231,34.6622,34.7057,328985.0
2016-05-10 11:30:00,39.9,39.93,39.86,39.91,545770.0,34.7144,34.7406,34.6796,34.7231,545770.0
2016-05-10 12:00:00,39.92,39.93,39.89,39.91,475508.0,34.7319,34.7406,34.7057,34.7231,475508.0
2016-05-10 12:30:00,39.91,39.94,39.87,39.92,284933.0,34.7231,34.7493,34.6883,34.7319,284933.0
2016-05-10 13:00:00,39.93,39.95,39.84,39.92,355298.0,34.7406,34.758,34.6622,34.7319,355298.0
2016-05-10 13:30:00,39.92,39.98,39.91,39.94,307904.0,34.7319,34.7841,34.7231,34.7493,307904.0
2016-05-10 14:00:00,39.95,39.95,39.87,39.9,445237.0,34.758,34.758,34.6883,34.7144,445237.0
2016-05-10 14:30:00,39.9,39.92,39.86,39.88,358837.0,34.7144,34.7319,34.6796,34.697,358837.0
2016-05-10 15:00:00,39.88,39.99,39.87,39.97,509920.0,34.697,34.7928,34.6883,34.7754,509920.0
2016-05-10 15:30:00,39.97,40.06,39.94,40.02,1430970.0,34.7754,34.8537,34.7493,34.8189,1430970.0
2016-05-11 09:30:00,39.86,40.06,39.82,39.98,645030.0,34.6796,34.8537,34.6448,34.7841,645030.0
2016-05-11 10:00:00,39.97,40.05,39.93,40.02,378066.0,34.7754,34.845,34.7406,34.8189,378066.0
2016-05-11 10:30:00,40.04,40.08,39.9,39.92,405575.0,34.8363,34.8711,34.7144,34.7319,405575.0
2016-05-11 11:00:00,39.92,39.93,39.8,39.84,476557.0,34.7319,34.7406,34.6274,34.6622,476557.0
2016-05-11 11:30:00,39.84,39.87,39.79,39.84,325641.0,34.6622,34.6883,34.6187,34.6622,325641.0
2016-05-11 12:00:00,39.83,39.9,39.77,39.88,280623.0,34.6535,34.7144,34.6013,34.697,280623.0
2016-05-11 12:30:00,39.88,39.94,39.85,39.87,377337.0,34.697,34.7493,34.6709,34.6883,377337.0
2016-05-11 13:00:00,39.86,39.86,39.8,39.84,280482.0,34.6796,34.6796,34.6274,34.6622,280482.0
2016-05-11 13:30:00,39.84,39.85,39.71,39.72,276293.0,34.6622,34.6709,34.5491,34.5578,276293.0
2016-05-11 14:00:00,39.73,39.74,39.66,39.72,355962.0,34.5665,34.5752,34.5056,34.5578,355962.0
2016-05-11 14:30:00,39.72,39.76,39.66,39.68,373685.0,34.5578,34.5926,34.5056,34.523,373685.0
2016-05-11 15:00:00,39.68,39.74,39.65,39.68,558973.0,34.523,34.5752,34.4969,34.523,558973.0
2016-05-11 15:30:00,39.68,39.71,39.64,39.65,1137377.0,34.523,34.5491,34.4882,34.4969,1137377.0
2016-05-12 09:30:00,39.89,39.98,39.76,39.82,988688.0,34.7057,34.7841,34.5926,34.6448,988688.0
2016-05-12 10:00:00,39.83,40.0,39.83,39.84,642223.0,34.6535,34.8015,34.6535,34.6622,642223.0
2016-05-12 10:30:00,39.83,39.83,39.71,39.78,550899.0,34.6535,34.6535,34.5491,34.61,550899.0
2016-05-12 11:00:00,39.78,39.8,39.63,39.72,598126.0,34.61,34.6274,34.4795,34.5578,598126.0
2016-05-12 11:30:00,39.72,39.8,39.63,39.65,601971.0,34.5578,34.6274,34.4795,34.4969,601971.0
2016-05-12 12:00:00,39.64,39.69,39.59,39.66,354727.0,34.4882,34.5317,34.4447,34.5056,354727.0
2016-05-12 12:30:00,39.66,39.77,39.64,39.77,384324.0,34.5056,34.6013,34.4882,34.6013,384324.0
2016-05-12 13:00:00,39.77,39.78,39.69,39.73,301792.0,34.6013,34.61,34.5317,34.5665,301792.0
2016-05-12 13:30:00,39.73,39.78,39.66,39.78,484376.0,34.5665,34.61,34.5056,34.61,484376.0
2016-05-12 14:00:00,39.78,39.98,39.77,39.91,565561.0,34.61,34.7841,34.6013,34.7231,565561.0
2016-05-12 14:30:00,39.9,40.03,39.88,39.97,475173.0,34.7144,34.8276,34.697,34.7754,475173.0
2016-05-12 15:00:00,39.97,39.99,39.87,39.91,502164.0,34.7754,34.7928,34.6883,34.7231,502164.0
2016-05-12 15:30:00,39.91,39.93,39.8,39.83,1261886.0,34.7231,34.7406,34.6274,34.6535,1261886.0
2016-05-13 09:30:00,39.78,40.07,39.77,39.84,1456743.0,34.61,34.8624,34.6013,34.6622,1456743.0
2016-05-13 10:00:00,39.84,40.04,39.83,39.94,650038.0,34.6622,34.8363,34.6535,34.7493,650038.0
2016-05-13 10:30:00,39.93,39.96,39.82,39.89,453668.0,34.7406,34.7667,34.6448,34.7057,453668.0
2016-05-13 11:00:00,39.88,40.02,39.85,39.95,687029.0,34.697,34.8189,34.6709,34.758,687029.0
2016-05-13 11:30:00,39.95,39.97,39.87,39.93,312276.0,34.758,34.7754,34.6883,34.7406,312276.0
2016-05-13 12:00:00,39.93,40.05,39.92,40.04,386733.0,34.7406,34.845,34.7319,34.8363,386733.0
2016-05-13 12:30:00,40.04,40.08,39.9,39.9,390549.0,34.8363,34.8711,34.7144,34.7144,390549.0
2016-05-13 13:00:00,39.9,39.99,39.8,39.8,619271.0,34.7144,34.7928,34.6274,34.6274,619271.0
2016-05-13 13:30:00,39.81,39.84,39.64,39.69,527603.0,34.6361,34.6622,34.4882,34.5317,527603.0
2016-05-13 14:00:00,39.69,39.73,39.53,39.61,403692.0,34.5317,34.5665,34.3925,34.4621,403692.0
2016-05-13 14:30:00,39.61,39.62,39.51,39.61,432254.0,34.4621,34.4708,34.3751,34.4621,432254.0
2016-05-13 15:00:00,39.62,39.68,39.56,39.61,501835.0,34.4708,34.523,34.4186,34.4621,501835.0
2016-05-13 15:30:00,39.61,39.64,39.55,39.6,1185343.0,34.4621,34.4882,34.4099,34.4534,1185343.0
2016-05-16 09:30:00,39.77,39.77,39.46,39.71,912535.0,34.6013,34.6013,34.3316,34.5491,912535.0
2016-05-16 10:00:00,39.72,39.75,39.63,39.68,571152.0,34.5578,34.5839,34.4795,34.523,571152.0
2016-05-16 10:30:00,39.68,39.84,39.64,39.81,314687.0,34.523,34.6622,34.4882,34.6361,314687.0
2016-05-16 11:00:00,39.82,39.9,39.79,39.86,294701.0,34.6448,34.7144,34.6187,34.6796,294701.0
2016-05-16 11:30:00,39.86,39.97,39.86,39.97,288039.0,34.6796,34.7754,34.6796,34.7754,288039.0
2016-05-16 12:00:00,39.97,39.99,39.91,39.91,261247.0,34.7754,34.7928,34.7231,34.7231,261247.0
2016-05-16 12:30:00,39.91,39.97,39.88,39.94,171482.0,34.7231,34.7754,34.697,34.7493,171482.0
2016-05-16 13:00:00,39.95,40.0,39.9,39.97,259985.0,34.758,34.8015,34.7144,34.7754,259985.0
2016-05-16 13:30:00,39.98,40.0,39.92,39.99,259210.0,34.7841,34.8015,34.7319,34.7928,259210.0
2016-05-16 14:00:00,39.99,40.09,39.98,40.08,314888.0,34.7928,34.8798,34.7841,34.8711,314888.0
2016-05-16 14:30:00,40.08,40.1,40.03,40.05,334426.0,34.8711,34.8885,34.8276,34.845,334426.0
2016-05-16 15:00:00,40.05,40.1,40.01,40.01,461698.0,34.845,34.8885,34.8102,34.8102,461698.0
2016-05-16 15:30:00,40.01,40.03,39.92,39.97,1408910.0,34.8102,34.8276,34.7319,34.7754,1408910.0
2016-05-17 09:30:00,39.8,39.96,39.71,39.8,987818.0,34.6274,34.7667,34.5491,34.6274,987818.0
2016-05-17 10:00:00,39.79,39.82,39.72,39.77,460725.0,34.6187,34.6448,34.5578,34.6013,460725.0
2016-05-17 10:30:00,39.77,39.93,39.72,39.89,363229.0,34.6013,34.7406,34.5578,34.7057,363229.0
2016-05-17 11:00:00,39.9,39.96,39.88,39.94,412877.0,34.7144,34.7667,34.697,34.7493,412877.0
2016-05-17 11:30:00,39.94,40.02,39.93,40.0,469311.0,34.7493,34.8189,34.7406,34.8015,469311.0
2016-05-17 12:00:00,40.0,40.01,39.84,39.88,288349.0,34.8015,34.8102,34.6622,34.697,288349.0
2016-05-17 12:30:00,39.88,39.91,39.78,39.82,327001.0,34.697,34.7231,34.61,34.6448,327001.0
2016-05-17 13:00:00,39.81,39.85,39.77,39.83,367406.0,34.6361,34.6709,34.6013,34.6535,367406.0
2016-05-17 13:30:00,39.82,39.89,39.67,39.68,317678.0,34.6448,34.7057,34.5143,34.523,317678.0
2016-05-17 14:00:00,39.67,39.72,39.48,39.49,627037.0,34.5143,34.5578,34.349,34.3577,627037.0
2016-05-17 14:30:00,39.49,39.57,39.47,39.55,559692.0,34.3577,34.4273,34.3403,34.4099,559692.0
2016-05-17 15:00:00,39.55,39.61,39.47,39.54,700266.0,34.4099,34.4621,34.3403,34.4012,700266.0
2016-05-17 15:30:00,39.53,39.64,39.51,39.59,1367816.0,34.3925,34.4882,34.3751,34.4447,1367816.0
2016-05-18 09:30:00,39.59,39.59,39.34,39.5,860640.0,34.4447,34.4447,34.2272,34.3664,860640.0
2016-05-18 10:00:00,39.5,39.62,39.44,39.58,924877.0,34.3664,34.4708,34.3142,34.436,924877.0
2016-05-18 10:30:00,39.58,39.67,39.54,39.57,573969.0,34.436,34.5143,34.4012,34.4273,573969.0
2016-05-18 11:00:00,39.57,39.64,39.53,39.58,613007.0,34.4273,34.4882,34.3925,34.436,613007.0
2016-05-18 11:30:00,39.58,39.63,39.54,39.57,489197.0,34.436,34.4795,34.4012,34.4273,489197.0
2016-05-18 12:00:00,39.57,39.57,39.49,39.52,431709.0,34.4273,34.4273,34.3577,34.3838,431709.0
2016-05-18 12:30:00,39.52,39.63,39.51,39.63,334316.0,34.3838,34.4795,34.3751,34.4795,334316.0
2016-05-18 13:00:00,39.64,39.72,39.62,39.71,425347.0,34.4882,34.5578,34.4708,34.5491,425347.0
2016-05-18 13:30:00,39.7,39.8,39.7,39.7,335330.0,34.5404,34.6274,34.5404,34.5404,335330.0
2016-05-18 14:00:00,39.7,39.7,39.22,39.24,1053476.0,34.5404,34.5404,34.1228,34.1402,1053476.0
2016-05-18 14:30:00,39.23,39.43,39.16,39.39,737048.0,34.1315,34.3055,34.0706,34.2707,737048.0
2016-05-18 15:00:00,39.39,39.5,39.3,39.31,736226.0,34.2707,34.3664,34.1924,34.2011,736226.0
2016-05-18 15:30:00,39.32,39.49,39.29,39.47,1504552.0,34.2098,34.3577,34.1837,34.3403,1504552.0
2016-05-19 09:30:00,39.16,39.24,38.87,38.88,1206471.0,34.0706,34.1402,33.8183,33.827,1206471.0
2016-05-19 10:00:00,38.88,38.93,38.84,38.89,1116114.0,33.827,33.8705,33.7922,33.8357,1116114.0
2016-05-19 10:30:00,38.88,38.92,38.73,38.74,1277751.0,33.827,33.8618,33.6965,33.7052,1277751.0
2016-05-19 11:00:00,38.74,38.77,38.65,38.68,966855.0,33.7052,33.7313,33.6269,33.653,966855.0
2016-05-19 11:30:00,38.68,38.71,38.63,38.68,678447.0,33.653,33.6791,33.6095,33.653,678447.0
2016-05-19 12:00:00,38.68,38.76,38.64,38.67,971803.0,33.653,33.7226,33.6182,33.6443,971803.0
2016-05-19 12:30:00,38.67,38.68,38.56,38.58,956520.0,33.6443,33.653,33.5486,33.566,956520.0
2016-05-19 13:00:00,38.58,38.72,38.57,38.7,1057460.0,33.566,33.6878,33.5573,33.6704,1057460.0
2016-05-19 13:30:00,38.71,38.76,38.66,38.66,1122301.0,33.6791,33.7226,33.6356,33.6356,1122301.0
2016-05-19 14:00:00,38.66,38.86,38.66,38.86,925562.0,33.6356,33.8096,33.6356,33.8096,925562.0
2016-05-19 14:30:00,38.86,38.86,38.74,38.77,717618.0,33.8096,33.8096,33.7052,33.7313,717618.0
2016-05-19 15:00:00,38.77,38.92,38.76,38.82,843197.0,33.7313,33.8618,33.7226,33.7748,843197.0
2016-05-19 15:30:00,38.82,38.87,38.79,38.83,1824024.0,33.7748,33.8183,33.7487,33.7835,1824024.0
2016-05-20 09:30:00,39.08,39.53,38.95,39.53,1955327.0,34.001,34.3925,33.8879,34.3925,1955327.0
2016-05-20 10:00:00,39.53,39.58,39.41,39.43,790963.0,34.3925,34.436,34.2881,34.3055,790963.0
2016-05-20 10:30:00,39.43,39.54,39.42,39.5,464064.0,34.3055,34.4012,34.2968,34.3664,464064.0
2016-05-20 11:00:00,39.5,39.55,39.35,39.4,867450.0,34.3664,34.4099,34.2359,34.2794,867450.0
2016-05-20 11:30:00,39.4,39.58,39.39,39.48,503290.0,34.2794,34.436,34.2707,34.349,503290.0
2016-05-20 12:00:00,39.49,39.51,39.41,39.45,324943.0,34.3577,34.3751,34.2881,34.3229,324943.0
2016-05-20 12:30:00,39.45,39.54,39.44,39.48,496467.0,34.3229,34.4012,34.3142,34.349,496467.0
2016-05-20 13:00:00,39.48,39.57,39.47,39.49,568004.0,34.349,34.4273,34.3403,34.3577,568004.0
2016-05-20 13:30:00,39.49,39.53,39.41,39.43,728845.0,34.3577,34.3925,34.2881,34.3055,728845.0
2016-05-20 14:00:00,39.43,39.54,39.41,39.54,646034.0,34.3055,34.4012,34.2881,34.4012,646034.0
2016-05-20 14:30:00,39.54,39.54,39.4,39.41,716231.0,34.4012,34.4012,34.2794,34.2881,716231.0
2016-05-20 15:00:00,39.41,39.41,39.26,39.35,1112933.0,34.2881,34.2881,34.1576,34.2359,1112933.0
2016-05-20 15:30:00,39.35,39.41,39.29,39.4,4639885.0,34.2359,34.2881,34.1837,34.2794,4639885.0
2016-05-23 09:30:00,39.31,39.44,39.21,39.23,702100.0,34.2011,34.3142,34.1141,34.1315,702100.0
2016-05-23 10:00:00,39.23,39.34,39.21,39.28,523720.0,34.1315,34.2272,34.1141,34.175,523720.0
2016-05-23 10:30:00,39.28,39.32,39.23,39.26,359622.0,34.175,34.2098,34.1315,34.1576,359622.0
2016-05-23 11:00:00,39.25,39.41,39.24,39.38,640326.0,34.1489,34.2881,34.1402,34.262,640326.0
2016-05-23 11:30:00,39.38,39.38,39.26,39.29,262834.0,34.262,34.262,34.1576,34.1837,262834.0
2016-05-23 12:00:00,39.29,39.39,39.29,39.36,316087.0,34.1837,34.2707,34.1837,34.2446,316087.0
2016-05-23 12:30:00,39.36,39.38,39.32,39.37,232043.0,34.2446,34.262,34.2098,34.2533,232043.0
2016-05-23 13:00:00,39.37,39.42,39.32,39.33,299869.0,34.2533,34.2968,34.2098,34.2185,299869.0
2016-05-23 13:30:00,39.33,39.34,39.26,39.26,468925.0,34.2185,34.2272,34.1576,34.1576,468925.0
2016-05-23 14:00:00,39.27,39.32,39.24,39.32,456889.0,34.1663,34.2098,34.1402,34.2098,456889.0
2016-05-23 14:30:00,39.31,39.35,39.28,39.32,348328.0,34.2011,34.2359,34.175,34.2098,348328.0
2016-05-23 15:00:00,39.32,39.33,39.23,39.25,469147.0,34.2098,34.2185,34.1315,34.1489,469147.0
2016-05-23 15:30:00,39.25,39.27,39.14,39.19,1491922.0,34.1489,34.1663,34.0532,34.0967,1491922.0
2016-05-24 09:30:00,39.42,39.82,39.25,39.73,1103827.0,34.2968,34.6448,34.1489,34.5665,1103827.0
2016-05-24 10:00:00,39.73,40.0,39.73,39.98,910674.0,34.5665,34.8015,34.5665,34.7841,910674.0
2016-05-24 10:30:00,39.98,40.07,39.89,39.95,900581.0,34.7841,34.8624,34.7057,34.758,900581.0
2016-05-24 11:00:00,39.95,40.05,39.9,39.99,542541.0,34.758,34.845,34.7144,34.7928,542541.0
2016-05-24 11:30:00,39.99,40.03,39.91,39.98,600244.0,34.7928,34.8276,34.7231,34.7841,600244.0
2016-05-24 12:00:00,39.98,40.0,39.91,39.95,411936.0,34.7841,34.8015,34.7231,34.758,411936.0
2016-05-24 12:30:00,39.95,40.07,39.91,40.07,418700.0,34.758,34.8624,34.7231,34.8624,418700.0
2016-05-24 13:00:00,40.06,40.08,40.0,40.02,468160.0,34.8537,34.8711,34.8015,34.8189,468160.0
2016-05-24 13:30:00,40.03,40.05,39.97,40.0,395475.0,34.8276,34.845,34.7754,34.8015,395475.0
2016-05-24 14:00:00,40.0,40.01,39.94,39.94,441284.0,34.8015,34.8102,34.7493,34.7493,441284.0
2016-05-24 14:30:00,39.95,40.01,39.92,39.97,507342.0,34.758,34.8102,34.7319,34.7754,507342.0
2016-05-24 15:00:00,39.96,40.06,39.94,40.02,940581.0,34.7667,34.8537,34.7493,34.8189,940581.0
2016-05-24 15:30:00,40.02,40.04,39.89,39.9,2084742.0,34.8189,34.8363,34.7057,34.7144,2084742.0
2016-05-25 09:30:00,40.05,40.28,40.05,40.24,801334.0,34.845,35.0451,34.845,35.0103,801334.0
2016-05-25 10:00:00,40.23,40.29,40.16,40.2,537884.0,35.0016,35.0538,34.9407,34.9755,537884.0
2016-05-25 10:30:00,40.19,40.25,40.14,40.16,518533.0,34.9668,35.019,34.9233,34.9407,518533.0
2016-05-25 11:00:00,40.17,40.25,40.09,40.09,410029.0,34.9494,35.019,34.8798,34.8798,410029.0
2016-05-25 11:30:00,40.09,40.15,40.06,40.13,505292.0,34.8798,34.932,34.8537,34.9146,505292.0
2016-05-25 12:00:00,40.14,40.16,40.09,40.1,220486.0,34.9233,34.9407,34.8798,34.8885,220486.0
2016-05-25 12:30:00,40.1,40.13,40.05,40.1,290892.0,34.8885,34.9146,34.845,34.8885,290892.0
2016-05-25 13:00:00,40.1,40.23,40.09,40.21,335762.0,34.8885,35.0016,34.8798,34.9842,335762.0
2016-05-25 13:30:00,40.21,40.24,40.15,40.16,353757.0,34.9842,35.0103,34.932,34.9407,353757.0
2016-05-25 14:00:00,40.17,40.17,40.09,40.11,546596.0,34.9494,34.9494,34.8798,34.8972,546596.0
2016-05-25 14:30:00,40.11,40.19,40.08,40.11,369721.0,34.8972,34.9668,34.8711,34.8972,369721.0
2016-05-25 15:00:00,40.11,40.26,40.07,40.26,651215.0,34.8972,35.0277,34.8624,35.0277,651215.0
2016-05-25 15:30:00,40.26,40.27,40.12,40.12,1382153.0,35.0277,35.0364,34.9059,34.9059,1382153.0
2016-05-26 09:30:00,40.11,40.2,39.95,39.95,681675.0,34.8972,34.9755,34.758,34.758,681675.0
2016-05-26 10:00:00,39.95,40.12,39.95,40.05,365874.0,34.758,34.9059,34.758,34.845,365874.0
2016-05-26 10:30:00,40.05,40.12,39.95,39.95,440544.0,34.845,34.9059,34.758,34.758,440544.0
2016-05-26 11:00:00,39.94,40.0,39.93,39.98,428892.0,34.7493,34.8015,34.7406,34.7841,428892.0
2016-05-26 11:30:00,39.99,40.01,39.93,39.97,346866.0,34.7928,34.8102,34.7406,34.7754,346866.0
2016-05-26 12:00:00,39.97,40.02,39.95,40.0,267421.0,34.7754,34.8189,34.758,34.8015,267421.0
2016-05-26 12:30:00,40.01,40.02,39.95,39.96,276401.0,34.8102,34.8189,34.758,34.7667,276401.0
2016-05-26 13:00:00,39.96,40.02,39.94,40.0,374055.0,34.7667,34.8189,34.7493,34.8015,374055.0
2016-05-26 13:30:00,40.0,40.04,39.98,40.02,242098.0,34.8015,34.8363,34.7841,34.8189,242098.0
2016-05-26 14:00:00,40.03,40.07,40.02,40.05,288313.0,34.8276,34.8624,34.8189,34.845,288313.0
2016-05-26 14:30:00,40.06,40.08,40.01,40.03,369470.0,34.8537,34.8711,34.8102,34.8276,369470.0
2016-05-26 15:00:00,40.03,40.09,40.01,40.01,672703.0,34.8276,34.8798,34.8102,34.8102,672703.0
2016-05-26 15:30:00,40.02,40.06,39.92,39.96,1741996.0,34.8189,34.8537,34.7319,34.7667,1741996.0
2016-05-27 09:30:00,39.83,39.98,39.8,39.97,800467.0,34.6535,34.7841,34.6274,34.7754,800467.0
2016-05-27 10:00:00,39.96,39.98,39.86,39.95,591440.0,34.7667,34.7841,34.6796,34.758,591440.0
2016-05-27 10:30:00,39.96,40.02,39.95,39.97,461269.0,34.7667,34.8189,34.758,34.7754,461269.0
2016-05-27 11:00:00,39.96,40.02,39.94,40.0,686767.0,34.7667,34.8189,34.7493,34.8015,686767.0
2016-05-27 11:30:00,40.0,40.03,39.96,40.0,497328.0,34.8015,34.8276,34.7667,34.8015,497328.0
2016-05-27 12:00:00,40.01,40.01,39.95,40.0,356582.0,34.8102,34.8102,34.758,34.8015,356582.0
2016-05-27 12:30:00,40.0,40.03,39.96,39.98,294162.0,34.8015,34.8276,34.7667,34.7841,294162.0
2016-05-27 13:00:00,39.98,40.01,39.93,39.99,359822.0,34.7841,34.8102,34.7406,34.7928,359822.0
2016-05-27 13:30:00,39.99,40.0,39.89,39.9,451988.0,34.7928,34.8015,34.7057,34.7144,451988.0
2016-05-27 14:00:00,39.91,40.01,39.87,39.97,437549.0,34.7231,34.8102,34.6883,34.7754,437549.0
2016-05-27 14:30:00,39.98,40.0,39.93,39.98,374775.0,34.7841,34.8015,34.7406,34.7841,374775.0
2016-05-27 15:00:00,39.98,40.04,39.97,40.02,447600.0,34.7841,34.8363,34.7754,34.8189,447600.0
2016-05-27 15:30:00,40.02,40.08,40.01,40.05,1106341.0,34.8189,34.8711,34.8102,34.845,1106341.0
2016-05-31 09:30:00,40.08,40.08,39.95,40.01,978566.0,34.8711,34.8711,34.758,34.8102,978566.0
2016-05-31 10:00:00,40.01,40.13,40.0,40.12,550511.0,34.8102,34.9146,34.8015,34.9059,550511.0
2016-05-31 10:30:00,40.12,40.16,40.05,40.16,474224.0,34.9059,34.9407,34.845,34.9407,474224.0
2016-05-31 11:00:00,40.15,40.18,40.08,40.16,579972.0,34.932,34.9581,34.8711,34.9407,579972.0
2016-05-31 11:30:00,40.16,40.18,39.99,40.05,316169.0,34.9407,34.9581,34.7928,34.845,316169.0
2016-05-31 12:00:00,40.04,40.07,39.97,40.02,282214.0,34.8363,34.8624,34.7754,34.8189,282214.0
2016-05-31 12:30:00,40.02,40.09,40.01,40.01,319836.0,34.8189,34.8798,34.8102,34.8102,319836.0
2016-05-31 13:00:00,40.02,40.16,40.0,40.14,374048.0,34.8189,34.9407,34.8015,34.9233,374048.0
2016-05-31 13:30:00,40.15,40.16,40.11,40.14,312860.0,34.932,34.9407,34.8972,34.9233,312860.0
2016-05-31 14:00:00,40.14,40.14,40.0,40.06,344613.0,34.9233,34.9233,34.8015,34.8537,344613.0
2016-05-31 14:30:00,40.07,40.07,39.98,40.01,384643.0,34.8624,34.8624,34.7841,34.8102,384643.0
2016-05-31 15:00:00,40.01,40.1,39.97,40.08,650100.0,34.8102,34.8885,34.7754,34.8711,650100.0
2016-05-31 15:30:00,40.09,40.22,40.07,40.19,1792242.0,34.8798,34.9929,34.8624,34.9668,1792242.0
2016-06-01 09:30:00,40.06,40.08,39.82,40.01,1440970.0,34.8537,34.8711,34.6448,34.8102,1440970.0
2016-06-01 10:00:00,40.02,40.15,39.99,40.02,638914.0,34.8189,34.932,34.7928,34.8189,638914.0
2016-06-01 10:30:00,40.02,40.19,40.0,40.16,445453.0,34.8189,34.9668,34.8015,34.9407,445453.0
2016-06-01 11:00:00,40.16,40.23,40.09,40.1,402357.0,34.9407,35.0016,34.8798,34.8885,402357.0
2016-06-01 11:30:00,40.1,40.13,40.0,40.11,599869.0,34.8885,34.9146,34.8015,34.8972,599869.0
2016-06-01 12:00:00,40.11,40.15,40.08,40.09,276543.0,34.8972,34.932,34.8711,34.8798,276543.0
2016-06-01 12:30:00,40.1,40.18,40.06,40.16,262916.0,34.8885,34.9581,34.8537,34.9407,262916.0
2016-06-01 13:00:00,40.17,40.17,40.02,40.04,429065.0,34.9494,34.9494,34.8189,34.8363,429065.0
2016-06-01 13:30:00,40.04,40.14,40.03,40.14,717240.0,34.8363,34.9233,34.8276,34.9233,717240.0
2016-06-01 14:00:00,40.14,40.23,40.07,40.2,593801.0,34.9233,35.0016,34.8624,34.9755,593801.0
2016-06-01 14:30:00,40.19,40.2,40.11,40.19,470530.0,34.9668,34.9755,34.8972,34.9668,470530.0
2016-06-01 15:00:00,40.19,40.28,40.18,40.27,701189.0,34.9668,35.0451,34.9581,35.0364,701189.0
2016-06-01 15:30:00,40.27,40.3,40.22,40.28,1089009.0,35.0364,35.0625,34.9929,35.0451,1089009.0
2016-06-02 09:30:00,38.7,39.05,38.32,38.49,6759205.0,33.6704,33.9749,33.3398,33.4877,6759205.0
2016-06-02 10:00:00,38.49,38.62,38.39,38.58,3627271.0,33.4877,33.6008,33.4007,33.566,3627271.0
2016-06-02 10:30:00,38.58,38.62,38.07,38.37,4962122.0,33.566,33.6008,33.1223,33.3833,4962122.0
2016-06-02 11:00:00,38.38,38.63,38.07,38.33,7292736.0,33.392,33.6095,33.1223,33.3485,7292736.0
2016-06-02 11:30:00,38.33,38.43,38.2,38.24,3998938.0,33.3485,33.4355,33.2354,33.2702,3998938.0
2016-06-02 12:00:00,38.24,38.31,38.13,38.31,1813056.0,33.2702,33.3311,33.1745,33.3311,1813056.0
2016-06-02 12:30:00,38.31,38.36,38.25,38.32,2535324.0,33.3311,33.3746,33.2789,33.3398,2535324.0
2016-06-02 13:00:00,38.33,38.48,38.32,38.48,1531060.0,33.3485,33.479,33.3398,33.479,1531060.0
2016-06-02 13:30:00,38.48,38.71,38.47,38.62,2622343.0,33.479,33.6791,33.4703,33.6008,2622343.0
2016-06-02 14:00:00,38.63,38.78,38.59,38.61,1952555.0,33.6095,33.74,33.5747,33.5921,1952555.0
2016-06-02 14:30:00,38.61,38.74,38.52,38.73,2701817.0,33.5921,33.7052,33.5138,33.6965,2701817.0
2016-06-02 15:00:00,38.73,38.84,38.66,38.8,2794435.0,33.6965,33.7922,33.6356,33.7574,2794435.0
2016-06-02 15:30:00,38.8,38.81,38.61,38.65,5151407.0,33.7574,33.7661,33.5921,33.6269,5151407.0
2016-06-03 09:30:00,38.74,39.21,38.69,39.09,3705241.0,33.7052,34.1141,33.6617,34.0097,3705241.0
2016-06-03 10:00:00,39.09,39.14,38.86,39.08,1982343.0,34.0097,34.0532,33.8096,34.001,1982343.0
2016-06-03 10:30:00,39.08,39.21,39.03,39.05,2105751.0,34.001,34.1141,33.9575,33.9749,2105751.0
2016-06-03 11:00:00,39.06,39.08,38.86,38.96,1513925.0,33.9836,34.001,33.8096,33.8966,1513925.0
2016-06-03 11:30:00,38.97,39.1,38.93,39.09,1072835.0,33.9053,34.0184,33.8705,34.0097,1072835.0
2016-06-03 12:00:00,39.1,39.11,38.96,39.03,1084072.0,34.0184,34.0271,33.8966,33.9575,1084072.0
2016-06-03 12:30:00,39.03,39.07,38.94,38.97,753731.0,33.9575,33.9923,33.8792,33.9053,753731.0
2016-06-03 13:00:00,38.96,39.0,38.9,38.9,762649.0,33.8966,33.9314,33.8444,33.8444,762649.0
2016-06-03 13:30:00,38.9,39.0,38.89,39.0,770821.0,33.8444,33.9314,33.8357,33.9314,770821.0
2016-06-03 14:00:00,39.0,39.03,38.93,39.01,803672.0,33.9314,33.9575,33.8705,33.9401,803672.0
2016-06-03 14:30:00,39.01,39.18,39.0,39.15,1104898.0,33.9401,34.088,33.9314,34.0619,1104898.0
2016-06-03 15:00:00,39.15,39.15,39.08,39.13,787175.0,34.0619,34.0619,34.001,34.0445,787175.0
2016-06-03 15:30:00,39.13,39.16,39.05,39.09,2274349.0,34.0445,34.0706,33.9749,34.0097,2274349.0
2016-06-06 09:30:00,39.19,39.5,39.12,39.4,1072299.0,34.0967,34.3664,34.0358,34.2794,1072299.0
2016-06-06 10:00:00,39.4,39.41,39.29,39.33,738335.0,34.2794,34.2881,34.1837,34.2185,738335.0
2016-06-06 10:30:00,39.33,39.47,39.32,39.46,946450.0,34.2185,34.3403,34.2098,34.3316,946450.0
2016-06-06 11:00:00,39.45,39.58,39.44,39.57,1450105.0,34.3229,34.436,34.3142,34.4273,1450105.0
2016-06-06 11:30:00,39.56,39.62,39.49,39.5,980675.0,34.4186,34.4708,34.3577,34.3664,980675.0
2016-06-06 12:00:00,39.51,39.56,39.46,39.55,790673.0,34.3751,34.4186,34.3316,34.4099,790673.0
2016-06-06 12:30:00,39.54,39.62,39.48,39.51,972161.0,34.4012,34.4708,34.349,34.3751,972161.0
2016-06-06 13:00:00,39.51,39.61,39.51,39.55,606815.0,34.3751,34.4621,34.3751,34.4099,606815.0
2016-06-06 13:30:00,39.56,39.57,39.5,39.55,663245.0,34.4186,34.4273,34.3664,34.4099,663245.0
2016-06-06 14:00:00,39.55,39.62,39.54,39.61,798538.0,34.4099,34.4708,34.4012,34.4621,798538.0
2016-06-06 14:30:00,39.61,39.64,39.55,39.56,866465.0,34.4621,34.4882,34.4099,34.4186,866465.0
2016-06-06 15:00:00,39.55,39.6,39.49,39.55,1588298.0,34.4099,34.4534,34.3577,34.4099,1588298.0
2016-06-06 15:30:00,39.55,39.61,39.43,39.44,2555999.0,34.4099,34.4621,34.3055,34.3142,2555999.0
2016-06-07 09:30:00,39.55,39.73,39.46,39.5,1177806.0,34.4099,34.5665,34.3316,34.3664,1177806.0
2016-06-07 10:00:00,39.5,39.68,39.43,39.52,1334304.0,34.3664,34.523,34.3055,34.3838,1334304.0
2016-06-07 10:30:00,39.52,39.54,39.45,39.47,810044.0,34.3838,34.4012,34.3229,34.3403,810044.0
2016-06-07 11:00:00,39.47,39.66,39.45,39.65,1105396.0,34.3403,34.5056,34.3229,34.4969,1105396.0
2016-06-07 11:30:00,39.65,39.75,39.63,39.7,1009137.0,34.4969,34.5839,34.4795,34.5404,1009137.0
2016-06-07 12:00:00,39.71,39.71,39.55,39.59,1227152.0,34.5491,34.5491,34.4099,34.4447,1227152.0
2016-06-07 12:30:00,39.59,39.63,39.54,39.55,743618.0,34.4447,34.4795,34.4012,34.4099,743618.0
2016-06-07 13:00:00,39.56,39.56,39.47,39.49,671859.0,34.4186,34.4186,34.3403,34.3577,671859.0
2016-06-07 13:30:00,39.5,39.5,39.33,39.45,1743929.0,34.3664,34.3664,34.2185,34.3229,1743929.0
2016-06-07 14:00:00,39.45,39.45,39.34,39.38,781783.0,34.3229,34.3229,34.2272,34.262,781783.0
2016-06-07 14:30:00,39.38,39.39,39.26,39.27,1320052.0,34.262,34.2707,34.1576,34.1663,1320052.0
2016-06-07 15:00:00,39.28,39.29,39.17,39.18,1499515.0,34.175,34.1837,34.0793,34.088,1499515.0
2016-06-07 15:30:00,39.18,39.23,39.05,39.14,3955678.0,34.088,34.1315,33.9749,34.0532,3955678.0
2016-06-08 09:30:00,39.16,39.34,39.03,39.18,1426224.0,34.0706,34.2272,33.9575,34.088,1426224.0
2016-06-08 10:00:00,39.17,39.17,38.96,39.0,998414.0,34.0793,34.0793,33.8966,33.9314,998414.0
2016-06-08 10:30:00,38.99,39.04,38.96,38.98,633758.0,33.9227,33.9662,33.8966,33.914,633758.0
2016-06-08 11:00:00,38.98,39.01,38.9,38.99,796848.0,33.914,33.9401,33.8444,33.9227,796848.0
2016-06-08 11:30:00,38.99,39.07,38.99,39.05,547677.0,33.9227,33.9923,33.9227,33.9749,547677.0
2016-06-08 12:00:00,39.05,39.15,39.04,39.14,659782.0,33.9749,34.0619,33.9662,34.0532,659782.0
2016-06-08 12:30:00,39.14,39.15,39.09,39.15,553943.0,34.0532,34.0619,34.0097,34.0619,553943.0
2016-06-08 13:00:00,39.14,39.24,39.14,39.21,545300.0,34.0532,34.1402,34.0532,34.1141,545300.0
2016-06-08 13:30:00,39.21,39.22,39.15,39.21,495032.0,34.1141,34.1228,34.0619,34.1141,495032.0
2016-06-08 14:00:00,39.21,39.28,39.17,39.28,574989.0,34.1141,34.175,34.0793,34.175,574989.0
2016-06-08 14:30:00,39.27,39.31,39.23,39.27,638582.0,34.1663,34.2011,34.1315,34.1663,638582.0
2016-06-08 15:00:00,39.26,39.3,39.24,39.26,639410.0,34.1576,34.1924,34.1402,34.1576,639410.0
2016-06-08 15:30:00,39.26,39.31,39.24,39.28,1516246.0,34.1576,34.2011,34.1402,34.175,1516246.0
2016-06-09 09:30:00,39.19,39.21,38.97,38.99,1218816.0,34.0967,34.1141,33.9053,33.9227,1218816.0
2016-06-09 10:00:00,38.99,39.07,38.96,39.01,974512.0,33.9227,33.9923,33.8966,33.9401,974512.0
2016-06-09 10:30:00,39.01,39.03,38.93,38.95,816553.0,33.9401,33.9575,33.8705,33.8879,816553.0
2016-06-09 11:00:00,38.94,38.95,38.81,38.83,906364.0,33.8792,33.8879,33.7661,33.7835,906364.0
2016-06-09 11:30:00,38.83,38.85,38.76,38.79,609536.0,33.7835,33.8009,33.7226,33.7487,609536.0
2016-06-09 12:00:00,38.79,38.86,38.77,38.86,352828.0,33.7487,33.8096,33.7313,33.8096,352828.0
2016-06-09 12:30:00,38.85,38.88,38.79,38.83,710955.0,33.8009,33.827,33.7487,33.7835,710955.0
2016-06-09 13:00:00,38.83,38.87,38.76,38.85,614473.0,33.7835,33.8183,33.7226,33.8009,614473.0
2016-06-09 13:30:00,38.86,38.87,38.75,38.79,523437.0,33.8096,33.8183,33.7139,33.7487,523437.0
2016-06-09 14:00:00,38.78,38.84,38.76,38.81,516631.0,33.74,33.7922,33.7226,33.7661,516631.0
2016-06-09 14:30:00,38.8,38.93,38.8,38.93,745027.0,33.7574,33.8705,33.7574,33.8705,745027.0
2016-06-09 15:00:00,38.93,39.03,38.92,38.98,960163.0,33.8705,33.9575,33.8618,33.914,960163.0
2016-06-09 15:30:00,38.98,39.07,38.88,39.05,1884699.0,33.914,33.9923,33.827,33.9749,1884699.0
2016-06-10 09:30:00,38.78,38.99,38.74,38.75,1593960.0,33.74,33.9227,33.7052,33.7139,1593960.0
2016-06-10 10:00:00,38.75,38.83,38.65,38.81,1199343.0,33.7139,33.7835,33.6269,33.7661,1199343.0
2016-06-10 10:30:00,38.81,38.96,38.74,38.8,875788.0,33.7661,33.8966,33.7052,33.7574,875788.0
2016-06-10 11:00:00,38.8,38.92,38.77,38.87,597750.0,33.7574,33.8618,33.7313,33.8183,597750.0
2016-06-10 11:30:00,38.88,38.89,38.76,38.79,435841.0,33.827,33.8357,33.7226,33.7487,435841.0
2016-06-10 12:00:00,38.79,38.82,38.7,38.71,345692.0,33.7487,33.7748,33.6704,33.6791,345692.0
2016-06-10 12:30:00,38.71,38.79,38.67,38.75,333828.0,33.6791,33.7487,33.6443,33.7139,333828.0
2016-06-10 13:00:00,38.75,38.82,38.71,38.79,344889.0,33.7139,33.7748,33.6791,33.7487,344889.0
2016-06-10 13:30:00,38.79,38.79,38.62,38.64,422915.0,33.7487,33.7487,33.6008,33.6182,422915.0
2016-06-10 14:00:00,38.64,38.69,38.61,38.67,467025.0,33.6182,33.6617,33.5921,33.6443,467025.0
2016-06-10 14:30:00,38.68,38.74,38.66,38.71,552343.0,33.653,33.7052,33.6356,33.6791,552343.0
2016-06-10 15:00:00,38.71,38.74,38.65,38.73,640684.0,33.6791,33.7052,33.6269,33.6965,640684.0
2016-06-10 15:30:00,38.73,38.79,38.7,38.75,1299996.0,33.6965,33.7487,33.6704,33.7139,1299996.0
2016-06-13 09:30:00,38.5,38.86,38.38,38.72,1805667.0,33.4964,33.8096,33.392,33.6878,1805667.0
2016-06-13 10:00:00,38.72,38.81,38.68,38.8,882869.0,33.6878,33.7661,33.653,33.7574,882869.0
2016-06-13 10:30:00,38.8,38.86,38.7,38.73,884366.0,33.7574,33.8096,33.6704,33.6965,884366.0
2016-06-13 11:00:00,38.73,38.89,38.71,38.81,680928.0,33.6965,33.8357,33.6791,33.7661,680928.0
2016-06-13 11:30:00,38.82,38.82,38.64,38.64,603430.0,33.7748,33.7748,33.6182,33.6182,603430.0
2016-06-13 12:00:00,38.64,38.81,38.61,38.73,638571.0,33.6182,33.7661,33.5921,33.6965,638571.0
2016-06-13 12:30:00,38.74,38.84,38.71,38.83,387089.0,33.7052,33.7922,33.6791,33.7835,387089.0
2016-06-13 13:00:00,38.82,38.86,38.73,38.75,484272.0,33.7748,33.8096,33.6965,33.7139,484272.0
2016-06-13 13:30:00,38.75,38.77,38.66,38.68,502001.0,33.7139,33.7313,33.6356,33.653,502001.0
2016-06-13 14:00:00,38.68,38.76,38.66,38.71,564282.0,33.653,33.7226,33.6356,33.6791,564282.0
2016-06-13 14:30:00,38.7,38.76,38.68,38.71,590083.0,33.6704,33.7226,33.653,33.6791,590083.0
2016-06-13 15:00:00,38.7,38.72,38.61,38.67,812317.0,33.6704,33.6878,33.5921,33.6443,812317.0
2016-06-13 15:30:00,38.67,38.75,38.61,38.63,1621268.0,33.6443,33.7139,33.5921,33.6095,1621268.0
2016-06-14 09:30:00,38.63,38.98,38.57,38.9,1423446.0,33.6095,33.914,33.5573,33.8444,1423446.0
2016-06-14 10:00:00,38.91,38.94,38.68,38.79,735451.0,33.8531,33.8792,33.653,33.7487,735451.0
2016-06-14 10:30:00,38.78,38.84,38.66,38.72,734017.0,33.74,33.7922,33.6356,33.6878,734017.0
2016-06-14 11:00:00,38.72,38.72,38.57,38.63,910927.0,33.6878,33.6878,33.5573,33.6095,910927.0
2016-06-14 11:30:00,38.63,38.72,38.6,38.61,449637.0,33.6095,33.6878,33.5834,33.5921,449637.0
2016-06-14 12:00:00,38.61,38.78,38.57,38.76,395679.0,33.5921,33.74,33.5573,33.7226,395679.0
2016-06-14 12:30:00,38.76,38.8,38.71,38.75,369376.0,33.7226,33.7574,33.6791,33.7139,369376.0
2016-06-14 13:00:00,38.75,38.81,38.65,38.69,832880.0,33.7139,33.7661,33.6269,33.6617,832880.0
2016-06-14 13:30:00,38.69,38.79,38.64,38.65,458046.0,33.6617,33.7487,33.6182,33.6269,458046.0
2016-06-14 14:00:00,38.66,38.79,38.62,38.79,559261.0,33.6356,33.7487,33.6008,33.7487,559261.0
2016-06-14 14:30:00,38.78,38.81,38.68,38.7,895873.0,33.74,33.7661,33.653,33.6704,895873.0
2016-06-14 15:00:00,38.7,38.88,38.63,38.87,1034097.0,33.6704,33.827,33.6095,33.8183,1034097.0
2016-06-14 15:30:00,38.87,38.91,38.79,38.84,2028752.0,33.8183,33.8531,33.7487,33.7922,2028752.0
2016-06-15 09:30:00,38.8,38.92,38.61,38.68,1818398.0,33.7574,33.8618,33.5921,33.653,1818398.0
2016-06-15 10:00:00,38.68,38.77,38.65,38.74,863908.0,33.653,33.7313,33.6269,33.7052,863908.0
2016-06-15 10:30:00,38.75,38.86,38.73,38.8,1042648.0,33.7139,33.8096,33.6965,33.7574,1042648.0
2016-06-15 11:00:00,38.8,38.86,38.69,38.69,685252.0,33.7574,33.8096,33.6617,33.6617,685252.0
2016-06-15 11:30:00,38.69,38.8,38.67,38.77,422701.0,33.6617,33.7574,33.6443,33.7313,422701.0
2016-06-15 12:00:00,38.77,38.8,38.71,38.73,374423.0,33.7313,33.7574,33.6791,33.6965,374423.0
2016-06-15 12:30:00,38.73,38.75,38.65,38.66,576245.0,33.6965,33.7139,33.6269,33.6356,576245.0
2016-06-15 13:00:00,38.66,38.73,38.63,38.69,580528.0,33.6356,33.6965,33.6095,33.6617,580528.0
2016-06-15 13:30:00,38.7,38.73,38.68,38.7,483427.0,33.6704,33.6965,33.653,33.6704,483427.0
2016-06-15 14:00:00,38.71,38.78,38.61,38.61,1024560.0,33.6791,33.74,33.5921,33.5921,1024560.0
2016-06-15 14:30:00,38.61,38.69,38.59,38.67,787082.0,33.5921,33.6617,33.5747,33.6443,787082.0
2016-06-15 15:00:00,38.66,38.69,38.59,38.61,1251646.0,33.6356,33.6617,33.5747,33.5921,1251646.0
2016-06-15 15:30:00,38.61,38.63,38.41,38.46,2240083.0,33.5921,33.6095,33.4181,33.4616,2240083.0
2016-06-16 09:30:00,38.36,38.43,38.15,38.21,890515.0,33.3746,33.4355,33.1919,33.2441,890515.0
2016-06-16 10:00:00,38.22,38.32,38.2,38.23,831411.0,33.2528,33.3398,33.2354,33.2615,831411.0
2016-06-16 10:30:00,38.23,38.24,38.08,38.13,1177616.0,33.2615,33.2702,33.131,33.1745,1177616.0
2016-06-16 11:00:00,38.12,38.3,38.09,38.27,768193.0,33.1658,33.3224,33.1397,33.2963,768193.0
2016-06-16 11:30:00,38.28,38.3,38.16,38.17,903025.0,33.305,33.3224,33.2006,33.2093,903025.0
2016-06-16 12:00:00,38.17,38.26,38.15,38.25,1321682.0,33.2093,33.2876,33.1919,33.2789,1321682.0
2016-06-16 12:30:00,38.25,38.37,38.22,38.31,693315.0,33.2789,33.3833,33.2528,33.3311,693315.0
2016-06-16 13:00:00,38.31,38.44,38.31,38.36,652906.0,33.3311,33.4442,33.3311,33.3746,652906.0
2016-06-16 13:30:00,38.36,38.39,38.24,38.27,659422.0,33.3746,33.4007,33.2702,33.2963,659422.0
2016-06-16 14:00:00,38.27,38.4,38.25,38.38,934565.0,33.2963,33.4094,33.2789,33.392,934565.0
2016-06-16 14:30:00,38.39,38.62,38.35,38.6,1535206.0,33.4007,33.6008,33.3659,33.5834,1535206.0
2016-06-16 15:00:00,38.61,38.8,38.52,38.77,1824077.0,33.5921,33.7574,33.5138,33.7313,1824077.0
2016-06-16 15:30:00,38.77,38.78,38.63,38.66,3154853.0,33.7313,33.74,33.6095,33.6356,3154853.0
2016-06-17 09:30:00,39.49,39.6,38.92,39.48,6374635.0,34.3577,34.4534,33.8618,34.349,6374635.0
2016-06-17 10:00:00,39.49,39.85,39.4,39.74,3509622.0,34.3577,34.6709,34.2794,34.5752,3509622.0
2016-06-17 10:30:00,39.74,39.74,39.39,39.47,1751189.0,34.5752,34.5752,34.2707,34.3403,1751189.0
2016-06-17 11:00:00,39.47,39.6,39.38,39.47,1644639.0,34.3403,34.4534,34.262,34.3403,1644639.0
2016-06-17 11:30:00,39.47,39.52,39.4,39.46,1184416.0,34.3403,34.3838,34.2794,34.3316,1184416.0
2016-06-17 12:00:00,39.47,39.71,39.45,39.7,932087.0,34.3403,34.5491,34.3229,34.5404,932087.0
2016-06-17 12:30:00,39.69,39.72,39.59,39.67,784137.0,34.5317,34.5578,34.4447,34.5143,784137.0
2016-06-17 13:00:00,39.67,39.71,39.61,39.66,738691.0,34.5143,34.5491,34.4621,34.5056,738691.0
2016-06-17 13:30:00,39.66,39.84,39.65,39.77,1167496.0,34.5056,34.6622,34.4969,34.6013,1167496.0
2016-06-17 14:00:00,39.77,39.8,39.69,39.79,942045.0,34.6013,34.6274,34.5317,34.6187,942045.0
2016-06-17 14:30:00,39.78,39.89,39.76,39.87,986374.0,34.61,34.7057,34.5926,34.6883,986374.0
2016-06-17 15:00:00,39.87,39.96,39.83,39.87,1524930.0,34.6883,34.7667,34.6535,34.6883,1524930.0
2016-06-17 15:30:00,39.87,39.88,39.61,39.69,5620308.0,34.6883,34.697,34.4621,34.5317,5620308.0
2016-06-20 09:30:00,39.9,40.35,39.9,40.18,2378922.0,34.7144,35.106,34.7144,34.9581,2378922.0
2016-06-20 10:00:00,40.18,40.26,40.07,40.16,944737.0,34.9581,35.0277,34.8624,34.9407,944737.0
2016-06-20 10:30:00,40.15,40.15,40.03,40.14,845626.0,34.932,34.932,34.8276,34.9233,845626.0
2016-06-20 11:00:00,40.13,40.2,40.03,40.04,1006776.0,34.9146,34.9755,34.8276,34.8363,1006776.0
2016-06-20 11:30:00,40.04,40.04,39.87,39.96,803508.0,34.8363,34.8363,34.6883,34.7667,803508.0
2016-06-20 12:00:00,39.95,40.04,39.9,39.94,783183.0,34.758,34.8363,34.7144,34.7493,783183.0
2016-06-20 12:30:00,39.94,40.06,39.92,40.01,660534.0,34.7493,34.8537,34.7319,34.8102,660534.0
2016-06-20 13:00:00,40.02,40.05,39.89,39.92,671903.0,34.8189,34.845,34.7057,34.7319,671903.0
2016-06-20 13:30:00,39.92,40.02,39.92,39.99,495887.0,34.7319,34.8189,34.7319,34.7928,495887.0
2016-06-20 14:00:00,39.98,40.0,39.91,39.94,570489.0,34.7841,34.8015,34.7231,34.7493,570489.0
2016-06-20 14:30:00,39.94,40.0,39.92,39.99,535767.0,34.7493,34.8015,34.7319,34.7928,535767.0
2016-06-20 15:00:00,39.99,40.0,39.81,39.82,843966.0,34.7928,34.8015,34.6361,34.6448,843966.0
2016-06-20 15:30:00,39.81,39.86,39.7,39.74,2092618.0,34.6361,34.6796,34.5404,34.5752,2092618.0
2016-06-21 09:30:00,39.85,39.93,39.74,39.83,1468845.0,34.6709,34.7406,34.5752,34.6535,1468845.0
2016-06-21 10:00:00,39.82,39.9,39.75,39.86,1233814.0,34.6448,34.7144,34.5839,34.6796,1233814.0
2016-06-21 10:30:00,39.87,39.88,39.77,39.81,789627.0,34.6883,34.697,34.6013,34.6361,789627.0
2016-06-21 11:00:00,39.81,39.88,39.79,39.82,902281.0,34.6361,34.697,34.6187,34.6448,902281.0
2016-06-21 11:30:00,39.82,39.84,39.75,39.81,632324.0,34.6448,34.6622,34.5839,34.6361,632324.0
2016-06-21 12:00:00,39.81,39.92,39.8,39.91,734076.0,34.6361,34.7319,34.6274,34.7231,734076.0
2016-06-21 12:30:00,39.91,39.93,39.82,39.84,612578.0,34.7231,34.7406,34.6448,34.6622,612578.0
2016-06-21 13:00:00,39.84,39.89,39.83,39.89,811952.0,34.6622,34.7057,34.6535,34.7057,811952.0
2016-06-21 13:30:00,39.89,39.94,39.82,39.88,791925.0,34.7057,34.7493,34.6448,34.697,791925.0
2016-06-21 14:00:00,39.89,40.04,39.84,40.01,2680319.0,34.7057,34.8363,34.6622,34.8102,2680319.0
2016-06-21 14:30:00,40.01,40.11,40.0,40.04,1180675.0,34.8102,34.8972,34.8015,34.8363,1180675.0
2016-06-21 15:00:00,40.04,40.11,40.0,40.09,1642474.0,34.8363,34.8972,34.8015,34.8798,1642474.0
2016-06-21 15:30:00,40.09,40.12,39.99,39.99,2373352.0,34.8798,34.9059,34.7928,34.7928,2373352.0
2016-06-22 09:30:00,40.15,40.2,39.87,40.18,976290.0,34.932,34.9755,34.6883,34.9581,976290.0
2016-06-22 10:00:00,40.18,40.33,40.17,40.33,960213.0,34.9581,35.0886,34.9494,35.0886,960213.0
2016-06-22 10:30:00,40.32,40.32,40.2,40.25,720805.0,35.0799,35.0799,34.9755,35.019,720805.0
2016-06-22 11:00:00,40.25,40.34,40.24,40.34,801622.0,35.019,35.0973,35.0103,35.0973,801622.0
2016-06-22 11:30:00,40.33,40.34,40.11,40.11,694437.0,35.0886,35.0973,34.8972,34.8972,694437.0
2016-06-22 12:00:00,40.12,40.17,40.0,40.04,777481.0,34.9059,34.9494,34.8015,34.8363,777481.0
2016-06-22 12:30:00,40.04,40.15,40.03,40.11,641557.0,34.8363,34.932,34.8276,34.8972,641557.0
2016-06-22 13:00:00,40.11,40.12,40.0,40.05,586607.0,34.8972,34.9059,34.8015,34.845,586607.0
2016-06-22 13:30:00,40.05,40.14,40.04,40.11,364110.0,34.845,34.9233,34.8363,34.8972,364110.0
2016-06-22 14:00:00,40.1,40.15,40.05,40.12,757986.0,34.8885,34.932,34.845,34.9059,757986.0
2016-06-22 14:30:00,40.12,40.14,40.03,40.06,468369.0,34.9059,34.9233,34.8276,34.8537,468369.0
2016-06-22 15:00:00,40.05,40.09,39.95,39.96,1026223.0,34.845,34.8798,34.758,34.7667,1026223.0
2016-06-22 15:30:00,39.95,40.04,39.95,40.02,2320227.0,34.758,34.8363,34.758,34.8189,2320227.0
2016-06-23 09:30:00,40.4,40.42,40.26,40.4,1412864.0,35.1495,35.1669,35.0277,35.1495,1412864.0
2016-06-23 10:00:00,40.39,40.59,40.37,40.57,1128119.0,35.1408,35.3148,35.1234,35.2974,1128119.0
2016-06-23 10:30:00,40.56,40.7,40.51,40.69,862741.0,35.2887,35.4105,35.2452,35.4018,862741.0
2016-06-23 11:00:00,40.69,40.72,40.62,40.67,724825.0,35.4018,35.4279,35.3409,35.3844,724825.0
2016-06-23 11:30:00,40.68,40.79,40.67,40.73,691247.0,35.3931,35.4888,35.3844,35.4366,691247.0
2016-06-23 12:00:00,40.73,40.74,40.67,40.68,458598.0,35.4366,35.4453,35.3844,35.3931,458598.0
2016-06-23 12:30:00,40.68,40.75,40.67,40.74,598347.0,35.3931,35.454,35.3844,35.4453,598347.0
2016-06-23 13:00:00,40.75,40.8,40.72,40.75,686879.0,35.454,35.4975,35.4279,35.454,686879.0
2016-06-23 13:30:00,40.75,40.76,40.68,40.71,573250.0,35.454,35.4627,35.3931,35.4192,573250.0
2016-06-23 14:00:00,40.71,40.77,40.66,40.73,891789.0,35.4192,35.4714,35.3757,35.4366,891789.0
2016-06-23 14:30:00,40.73,40.82,40.72,40.79,1166612.0,35.4366,35.5149,35.4279,35.4888,1166612.0
2016-06-23 15:00:00,40.79,40.79,40.7,40.72,1112253.0,35.4888,35.4888,35.4105,35.4279,1112253.0
2016-06-23 15:30:00,40.72,40.87,40.69,40.83,2996636.0,35.4279,35.5584,35.4018,35.5236,2996636.0
2016-06-24 09:30:00,39.38,39.85,39.18,39.79,3261286.0,34.262,34.6709,34.088,34.6187,3261286.0
2016-06-24 10:00:00,39.79,39.88,39.65,39.74,2215922.0,34.6187,34.697,34.4969,34.5752,2215922.0
2016-06-24 10:30:00,39.73,39.89,39.72,39.76,1434869.0,34.5665,34.7057,34.5578,34.5926,1434869.0
2016-06-24 11:00:00,39.77,39.82,39.57,39.68,1443212.0,34.6013,34.6448,34.4273,34.523,1443212.0
2016-06-24 11:30:00,39.68,39.76,39.6,39.7,753310.0,34.523,34.5926,34.4534,34.5404,753310.0
2016-06-24 12:00:00,39.7,39.72,39.51,39.58,563504.0,34.5404,34.5578,34.3751,34.436,563504.0
2016-06-24 12:30:00,39.58,39.61,39.4,39.45,712686.0,34.436,34.4621,34.2794,34.3229,712686.0
2016-06-24 13:00:00,39.44,39.53,39.42,39.52,622340.0,34.3142,34.3925,34.2968,34.3838,622340.0
2016-06-24 13:30:00,39.52,39.62,39.42,39.48,657546.0,34.3838,34.4708,34.2968,34.349,657546.0
2016-06-24 14:00:00,39.48,39.56,39.38,39.39,898635.0,34.349,34.4186,34.262,34.2707,898635.0
2016-06-24 14:30:00,39.39,39.39,39.2,39.28,1423632.0,34.2707,34.2707,34.1054,34.175,1423632.0
2016-06-24 15:00:00,39.29,39.31,39.02,39.04,1652405.0,34.1837,34.2011,33.9488,33.9662,1652405.0
2016-06-24 15:30:00,39.04,39.31,39.03,39.22,6710104.0,33.9662,34.2011,33.9575,34.1228,6710104.0
2016-06-27 09:30:00,38.87,38.88,38.35,38.59,3228833.0,33.8183,33.827,33.3659,33.5747,3228833.0
2016-06-27 10:00:00,38.59,38.65,38.33,38.38,1308749.0,33.5747,33.6269,33.3485,33.392,1308749.0
2016-06-27 10:30:00,38.38,38.43,38.25,38.29,1445908.0,33.392,33.4355,33.2789,33.3137,1445908.0
2016-06-27 11:00:00,38.29,38.41,38.18,38.37,1320214.0,33.3137,33.4181,33.218,33.3833,1320214.0
2016-06-27 11:30:00,38.37,38.47,38.33,38.41,1417331.0,33.3833,33.4703,33.3485,33.4181,1417331.0
2016-06-27 12:00:00,38.41,38.43,38.27,38.4,1378687.0,33.4181,33.4355,33.2963,33.4094,1378687.0
2016-06-27 12:30:00,38.4,38.42,38.26,38.34,950285.0,33.4094,33.4268,33.2876,33.3572,950285.0
2016-06-27 13:00:00,38.34,38.48,38.32,38.4,852642.0,33.3572,33.479,33.3398,33.4094,852642.0
2016-06-27 13:30:00,38.4,38.44,38.31,38.36,985053.0,33.4094,33.4442,33.3311,33.3746,985053.0
2016-06-27 14:00:00,38.36,38.41,38.23,38.38,863567.0,33.3746,33.4181,33.2615,33.392,863567.0
2016-06-27 14:30:00,38.38,38.49,38.33,38.39,1553862.0,33.392,33.4877,33.3485,33.4007,1553862.0
2016-06-27 15:00:00,38.39,38.5,38.26,38.36,1698814.0,33.4007,33.4964,33.2876,33.3746,1698814.0
2016-06-27 15:30:00,38.35,38.58,38.31,38.49,3069238.0,33.3659,33.566,33.3311,33.4877,3069238.0
2016-06-28 09:30:00,38.72,39.0,38.58,38.93,1950709.0,33.6878,33.9314,33.566,33.8705,1950709.0
2016-06-28 10:00:00,38.93,38.95,38.76,38.79,1011274.0,33.8705,33.8879,33.7226,33.7487,1011274.0
2016-06-28 10:30:00,38.79,38.84,38.7,38.76,1040806.0,33.7487,33.7922,33.6704,33.7226,1040806.0
2016-06-28 11:00:00,38.77,38.82,38.67,38.69,1115467.0,33.7313,33.7748,33.6443,33.6617,1115467.0
2016-06-28 11:30:00,38.69,38.9,38.68,38.9,748794.0,33.6617,33.8444,33.653,33.8444,748794.0
2016-06-28 12:00:00,38.9,38.91,38.8,38.85,490879.0,33.8444,33.8531,33.7574,33.8009,490879.0
2016-06-28 12:30:00,38.84,38.96,38.82,38.96,611304.0,33.7922,33.8966,33.7748,33.8966,611304.0
2016-06-28 13:00:00,38.96,38.96,38.87,38.89,809205.0,33.8966,33.8966,33.8183,33.8357,809205.0
2016-06-28 13:30:00,38.89,38.94,38.84,38.93,532261.0,33.8357,33.8792,33.7922,33.8705,532261.0
2016-06-28 14:00:00,38.92,38.95,38.83,38.88,589236.0,33.8618,33.8879,33.7835,33.827,589236.0
2016-06-28 14:30:00,38.88,39.17,38.87,39.13,896675.0,33.827,34.0793,33.8183,34.0445,896675.0
2016-06-28 15:00:00,39.13,39.19,39.04,39.09,897791.0,34.0445,34.0967,33.9662,34.0097,897791.0
2016-06-28 15:30:00,39.09,39.18,39.02,39.13,2211300.0,34.0097,34.088,33.9488,34.0445,2211300.0
2016-06-29 09:30:00,39.77,39.8,39.49,39.78,1992625.0,34.6013,34.6274,34.3577,34.61,1992625.0
2016-06-29 10:00:00,39.77,39.98,39.75,39.95,1617654.0,34.6013,34.7841,34.5839,34.758,1617654.0
2016-06-29 10:30:00,39.95,40.0,39.91,39.96,1082694.0,34.758,34.8015,34.7231,34.7667,1082694.0
2016-06-29 11:00:00,39.96,40.12,39.95,40.12,1662005.0,34.7667,34.9059,34.758,34.9059,1662005.0
2016-06-29 11:30:00,40.13,40.36,40.07,40.34,1349273.0,34.9146,35.1147,34.8624,35.0973,1349273.0
2016-06-29 12:00:00,40.34,40.45,40.25,40.41,1101583.0,35.0973,35.193,35.019,35.1582,1101583.0
2016-06-29 12:30:00,40.41,40.42,40.26,40.27,958829.0,35.1582,35.1669,35.0277,35.0364,958829.0
2016-06-29 13:00:00,40.27,40.45,40.26,40.43,1209358.0,35.0364,35.193,35.0277,35.1756,1209358.0
2016-06-29 13:30:00,40.43,40.44,40.38,40.42,1324265.0,35.1756,35.1843,35.1321,35.1669,1324265.0
2016-06-29 14:00:00,40.43,40.59,40.4,40.54,1885523.0,35.1756,35.3148,35.1495,35.2713,1885523.0
2016-06-29 14:30:00,40.55,40.61,40.53,40.58,1215080.0,35.28,35.3322,35.2626,35.3061,1215080.0
2016-06-29 15:00:00,40.58,40.7,40.55,40.69,1657248.0,35.3061,35.4105,35.28,35.4018,1657248.0
2016-06-29 15:30:00,40.69,40.69,40.5,40.57,3391688.0,35.4018,35.4018,35.2365,35.2974,3391688.0
2016-06-30 09:30:00,40.48,40.76,40.47,40.66,1333927.0,35.2191,35.4627,35.2104,35.3757,1333927.0
2016-06-30 10:00:00,40.66,40.85,40.63,40.79,909123.0,35.3757,35.541,35.3496,35.4888,909123.0
2016-06-30 10:30:00,40.79,40.97,40.78,40.91,1352976.0,35.4888,35.6454,35.4801,35.5932,1352976.0
2016-06-30 11:00:00,40.91,40.92,40.85,40.89,1169017.0,35.5932,35.6019,35.541,35.5758,1169017.0
2016-06-30 11:30:00,40.89,40.97,40.85,40.92,989254.0,35.5758,35.6454,35.541,35.6019,989254.0
2016-06-30 12:00:00,40.91,41.16,40.91,41.09,1920444.0,35.5932,35.8107,35.5932,35.7498,1920444.0
2016-06-30 12:30:00,41.1,41.1,41.01,41.03,947091.0,35.7585,35.7585,35.6802,35.6976,947091.0
2016-06-30 13:00:00,41.03,41.05,40.9,40.91,870158.0,35.6976,35.715,35.5845,35.5932,870158.0
2016-06-30 13:30:00,40.92,40.97,40.85,40.88,1327330.0,35.6019,35.6454,35.541,35.5671,1327330.0
2016-06-30 14:00:00,40.89,41.04,40.88,40.97,827185.0,35.5758,35.7063,35.5671,35.6454,827185.0
2016-06-30 14:30:00,40.98,41.01,40.91,41.0,863891.0,35.6541,35.6802,35.5932,35.6715,863891.0
2016-06-30 15:00:00,41.0,41.0,40.92,40.98,1056604.0,35.6715,35.6715,35.6019,35.6541,1056604.0
2016-06-30 15:30:00,40.98,40.99,40.8,40.9,3290576.0,35.6541,35.6628,35.4975,35.5845,3290576.0
2016-07-01 09:30:00,40.7,40.95,40.69,40.95,1350616.0,35.5405,35.7588,35.5317,35.7588,1350616.0
2016-07-01 10:00:00,40.95,41.04,40.93,41.02,1003649.0,35.7588,35.8374,35.7413,35.8199,1003649.0
2016-07-01 10:30:00,41.02,41.05,40.98,41.0,636843.0,35.8199,35.8461,35.785,35.8024,636843.0
2016-07-01 11:00:00,40.99,41.05,40.92,40.95,769589.0,35.7937,35.8461,35.7326,35.7588,769589.0
2016-07-01 11:30:00,40.94,40.99,40.91,40.97,559572.0,35.75,35.7937,35.7239,35.7762,559572.0
2016-07-01 12:00:00,40.97,41.0,40.87,40.93,461827.0,35.7762,35.8024,35.6889,35.7413,461827.0
2016-07-01 12:30:00,40.92,41.0,40.92,40.94,587287.0,35.7326,35.8024,35.7326,35.75,587287.0
2016-07-01 13:00:00,40.94,40.99,40.91,40.93,494298.0,35.75,35.7937,35.7239,35.7413,494298.0
2016-07-01 13:30:00,40.92,40.98,40.91,40.92,490370.0,35.7326,35.785,35.7239,35.7326,490370.0
2016-07-01 14:00:00,40.93,40.99,40.91,40.95,582627.0,35.7413,35.7937,35.7239,35.7588,582627.0
2016-07-01 14:30:00,40.95,40.96,40.83,40.94,496308.0,35.7588,35.7675,35.654,35.75,496308.0
2016-07-01 15:00:00,40.94,41.0,40.91,40.96,836172.0,35.75,35.8024,35.7239,35.7675,836172.0
2016-07-01 15:30:00,40.96,40.98,40.86,40.86,1705260.0,35.7675,35.785,35.6802,35.6802,1705260.0
2016-07-05 09:30:00,40.33,40.58,40.3,40.46,1561483.0,35.2174,35.4357,35.1912,35.3309,1561483.0
2016-07-05 10:00:00,40.46,40.49,40.32,40.48,595593.0,35.3309,35.3571,35.2086,35.3484,595593.0
2016-07-05 10:30:00,40.48,40.54,40.45,40.47,596619.0,35.3484,35.4008,35.3222,35.3396,596619.0
2016-07-05 11:00:00,40.46,40.51,40.36,40.42,629503.0,35.3309,35.3746,35.2436,35.296,629503.0
2016-07-05 11:30:00,40.42,40.45,40.3,40.32,470600.0,35.296,35.3222,35.1912,35.2086,470600.0
2016-07-05 12:00:00,40.32,40.37,40.28,40.37,356341.0,35.2086,35.2523,35.1737,35.2523,356341.0
2016-07-05 12:30:00,40.37,40.38,40.27,40.32,357684.0,35.2523,35.261,35.165,35.2086,357684.0
2016-07-05 13:00:00,40.31,40.32,40.21,40.24,561586.0,35.1999,35.2086,35.1126,35.1388,561586.0
2016-07-05 13:30:00,40.24,40.24,40.15,40.22,445039.0,35.1388,35.1388,35.0602,35.1213,445039.0
2016-07-05 14:00:00,40.22,40.31,40.21,40.25,547594.0,35.1213,35.1999,35.1126,35.1475,547594.0
2016-07-05 14:30:00,40.24,40.3,40.17,40.23,648784.0,35.1388,35.1912,35.0777,35.1301,648784.0
2016-07-05 15:00:00,40.22,40.27,40.17,40.25,1061285.0,35.1213,35.165,35.0777,35.1475,1061285.0
2016-07-05 15:30:00,40.25,40.4,40.23,40.39,2777287.0,35.1475,35.2785,35.1301,35.2698,2777287.0
2016-07-06 09:30:00,40.2,40.31,40.12,40.19,949139.0,35.1039,35.1999,35.034,35.0951,949139.0
2016-07-06 10:00:00,40.2,40.32,40.1,40.11,1121253.0,35.1039,35.2086,35.0165,35.0253,1121253.0
2016-07-06 10:30:00,40.11,40.24,40.02,40.24,1143059.0,35.0253,35.1388,34.9467,35.1388,1143059.0
2016-07-06 11:00:00,40.23,40.37,40.23,40.27,1002133.0,35.1301,35.2523,35.1301,35.165,1002133.0
2016-07-06 11:30:00,40.28,40.34,40.2,40.32,609270.0,35.1737,35.2261,35.1039,35.2086,609270.0
2016-07-06 12:00:00,40.33,40.45,40.32,40.37,580376.0,35.2174,35.3222,35.2086,35.2523,580376.0
2016-07-06 12:30:00,40.38,40.42,40.31,40.34,502413.0,35.261,35.296,35.1999,35.2261,502413.0
2016-07-06 13:00:00,40.35,40.41,40.32,40.35,518159.0,35.2348,35.2872,35.2086,35.2348,518159.0
2016-07-06 13:30:00,40.35,40.37,40.26,40.31,377069.0,35.2348,35.2523,35.1563,35.1999,377069.0
2016-07-06 14:00:00,40.32,40.43,40.26,40.42,868472.0,35.2086,35.3047,35.1563,35.296,868472.0
2016-07-06 14:30:00,40.43,40.52,40.4,40.51,674511.0,35.3047,35.3833,35.2785,35.3746,674511.0
2016-07-06 15:00:00,40.51,40.55,40.44,40.46,739542.0,35.3746,35.4095,35.3134,35.3309,739542.0
2016-07-06 15:30:00,40.45,40.57,40.43,40.55,1686131.0,35.3222,35.427,35.3047,35.4095,1686131.0
2016-07-07 09:30:00,40.65,40.75,40.42,40.74,984957.0,35.4968,35.5841,35.296,35.5754,984957.0
2016-07-07 10:00:00,40.75,40.83,40.7,40.78,816028.0,35.5841,35.654,35.5405,35.6103,816028.0
2016-07-07 10:30:00,40.79,40.83,40.65,40.68,766667.0,35.6191,35.654,35.4968,35.523,766667.0
2016-07-07 11:00:00,40.67,40.71,40.6,40.68,664672.0,35.5143,35.5492,35.4531,35.523,664672.0
2016-07-07 11:30:00,40.67,40.68,40.6,40.64,609139.0,35.5143,35.523,35.4531,35.4881,609139.0
2016-07-07 12:00:00,40.63,40.68,40.6,40.68,555153.0,35.4793,35.523,35.4531,35.523,555153.0
2016-07-07 12:30:00,40.67,40.68,40.52,40.54,1024537.0,35.5143,35.523,35.3833,35.4008,1024537.0
2016-07-07 13:00:00,40.54,40.6,40.51,40.58,1046726.0,35.4008,35.4531,35.3746,35.4357,1046726.0
2016-07-07 13:30:00,40.58,40.58,40.5,40.56,474192.0,35.4357,35.4357,35.3658,35.4182,474192.0
2016-07-07 14:00:00,40.56,40.6,40.43,40.46,873092.0,35.4182,35.4531,35.3047,35.3309,873092.0
2016-07-07 14:30:00,40.46,40.5,40.43,40.48,443868.0,35.3309,35.3658,35.3047,35.3484,443868.0
2016-07-07 15:00:00,40.47,40.55,40.43,40.5,670672.0,35.3396,35.4095,35.3047,35.3658,670672.0
2016-07-07 15:30:00,40.5,40.59,40.48,40.54,1437828.0,35.3658,35.4444,35.3484,35.4008,1437828.0
2016-07-08 09:30:00,40.88,41.18,40.82,41.13,1370855.0,35.6977,35.9596,35.6453,35.916,1370855.0
2016-07-08 10:00:00,41.14,41.15,40.88,40.91,1263764.0,35.9247,35.9334,35.6977,35.7239,1263764.0
2016-07-08 10:30:00,40.92,40.98,40.87,40.97,933895.0,35.7326,35.785,35.6889,35.7762,933895.0
2016-07-08 11:00:00,40.98,40.99,40.91,40.92,500123.0,35.785,35.7937,35.7239,35.7326,500123.0
2016-07-08 11:30:00,40.92,40.96,40.86,40.88,862110.0,35.7326,35.7675,35.6802,35.6977,862110.0
2016-07-08 12:00:00,40.89,40.89,40.81,40.82,512026.0,35.7064,35.7064,35.6365,35.6453,512026.0
2016-07-08 12:30:00,40.82,40.88,40.81,40.87,445394.0,35.6453,35.6977,35.6365,35.6889,445394.0
2016-07-08 13:00:00,40.87,40.9,40.85,40.86,609253.0,35.6889,35.7151,35.6715,35.6802,609253.0
2016-07-08 13:30:00,40.86,40.9,40.84,40.86,504762.0,35.6802,35.7151,35.6627,35.6802,504762.0
2016-07-08 14:00:00,40.86,40.88,40.82,40.85,858592.0,35.6802,35.6977,35.6453,35.6715,858592.0
2016-07-08 14:30:00,40.85,40.88,40.78,40.84,1331754.0,35.6715,35.6977,35.6103,35.6627,1331754.0
2016-07-08 15:00:00,40.84,40.87,40.79,40.81,1056730.0,35.6627,35.6889,35.6191,35.6365,1056730.0
2016-07-08 15:30:00,40.8,40.87,40.74,40.86,2510960.0,35.6278,35.6889,35.5754,35.6802,2510960.0
2016-07-11 09:30:00,40.9,41.14,40.84,41.12,1700667.0,35.7151,35.9247,35.6627,35.9072,1700667.0
2016-07-11 10:00:00,41.12,41.12,40.94,41.0,763690.0,35.9072,35.9072,35.75,35.8024,763690.0
2016-07-11 10:30:00,41.0,41.0,40.9,40.91,664598.0,35.8024,35.8024,35.7151,35.7239,664598.0
2016-07-11 11:00:00,40.92,40.97,40.9,40.91,681288.0,35.7326,35.7762,35.7151,35.7239,681288.0
2016-07-11 11:30:00,40.91,40.92,40.87,40.87,706403.0,35.7239,35.7326,35.6889,35.6889,706403.0
2016-07-11 12:00:00,40.88,40.9,40.85,40.86,486610.0,35.6977,35.7151,35.6715,35.6802,486610.0
2016-07-11 12:30:00,40.85,40.89,40.84,40.85,763099.0,35.6715,35.7064,35.6627,35.6715,763099.0
2016-07-11 13:00:00,40.86,40.93,40.85,40.89,508564.0,35.6802,35.7413,35.6715,35.7064,508564.0
2016-07-11 13:30:00,40.88,40.9,40.85,40.85,744108.0,35.6977,35.7151,35.6715,35.6715,744108.0
2016-07-11 14:00:00,40.85,40.89,40.83,40.86,575258.0,35.6715,35.7064,35.654,35.6802,575258.0
2016-07-11 14:30:00,40.85,40.89,40.84,40.84,575988.0,35.6715,35.7064,35.6627,35.6627,575988.0
2016-07-11 15:00:00,40.84,40.89,40.83,40.84,633465.0,35.6627,35.7064,35.654,35.6627,633465.0
2016-07-11 15:30:00,40.84,40.86,40.75,40.77,1863396.0,35.6627,35.6802,35.5841,35.6016,1863396.0
2016-07-12 09:30:00,41.23,41.37,41.05,41.28,1681892.0,36.0033,36.1255,35.8461,36.0469,1681892.0
2016-07-12 10:00:00,41.27,41.34,41.11,41.17,1017691.0,36.0382,36.0993,35.8985,35.9509,1017691.0
2016-07-12 10:30:00,41.18,41.25,41.14,41.2,502916.0,35.9596,36.0207,35.9247,35.9771,502916.0
2016-07-12 11:00:00,41.2,41.31,41.18,41.3,1032528.0,35.9771,36.0731,35.9596,36.0644,1032528.0
2016-07-12 11:30:00,41.3,41.44,41.3,41.42,1029062.0,36.0644,36.1867,36.0644,36.1692,1029062.0
2016-07-12 12:00:00,41.41,41.5,41.39,41.48,675466.0,36.1605,36.2391,36.143,36.2216,675466.0
2016-07-12 12:30:00,41.48,41.55,41.45,41.48,825025.0,36.2216,36.2827,36.1954,36.2216,825025.0
2016-07-12 13:00:00,41.48,41.55,41.48,41.5,499187.0,36.2216,36.2827,36.2216,36.2391,499187.0
2016-07-12 13:30:00,41.5,41.58,41.47,41.52,759640.0,36.2391,36.3089,36.2129,36.2565,759640.0
2016-07-12 14:00:00,41.51,41.52,41.45,41.49,553515.0,36.2478,36.2565,36.1954,36.2303,553515.0
2016-07-12 14:30:00,41.49,41.58,41.46,41.5,795963.0,36.2303,36.3089,36.2041,36.2391,795963.0
2016-07-12 15:00:00,41.51,41.55,41.47,41.52,632645.0,36.2478,36.2827,36.2129,36.2565,632645.0
2016-07-12 15:30:00,41.52,41.53,41.42,41.42,1491470.0,36.2565,36.2653,36.1692,36.1692,1491470.0
2016-07-13 09:30:00,41.56,41.65,41.36,41.47,1095794.0,36.2915,36.37,36.1168,36.2129,1095794.0
2016-07-13 10:00:00,41.48,41.53,41.41,41.47,640970.0,36.2216,36.2653,36.1605,36.2129,640970.0
2016-07-13 10:30:00,41.47,41.47,41.37,41.38,543558.0,36.2129,36.2129,36.1255,36.1343,543558.0
2016-07-13 11:00:00,41.39,41.41,41.24,41.33,768680.0,36.143,36.1605,36.012,36.0906,768680.0
2016-07-13 11:30:00,41.33,41.36,41.29,41.35,522246.0,36.0906,36.1168,36.0557,36.1081,522246.0
2016-07-13 12:00:00,41.36,41.39,41.33,41.34,497085.0,36.1168,36.143,36.0906,36.0993,497085.0
2016-07-13 12:30:00,41.34,41.41,41.34,41.41,428446.0,36.0993,36.1605,36.0993,36.1605,428446.0
2016-07-13 13:00:00,41.41,41.45,41.4,41.4,388276.0,36.1605,36.1954,36.1517,36.1517,388276.0
2016-07-13 13:30:00,41.4,41.44,41.37,41.41,382510.0,36.1517,36.1867,36.1255,36.1605,382510.0
2016-07-13 14:00:00,41.4,41.53,41.39,41.52,549200.0,36.1517,36.2653,36.143,36.2565,549200.0
2016-07-13 14:30:00,41.52,41.55,41.48,41.54,583246.0,36.2565,36.2827,36.2216,36.274,583246.0
2016-07-13 15:00:00,41.53,41.54,41.47,41.5,880599.0,36.2653,36.274,36.2129,36.2391,880599.0
2016-07-13 15:30:00,41.5,41.52,41.45,41.46,1189795.0,36.2391,36.2565,36.1954,36.2041,1189795.0
2016-07-14 09:30:00,41.57,41.83,41.51,41.77,1302320.0,36.3002,36.5272,36.2478,36.4748,1302320.0
2016-07-14 10:00:00,41.78,41.87,41.75,41.82,557104.0,36.4836,36.5622,36.4574,36.5185,557104.0
2016-07-14 10:30:00,41.82,41.84,41.67,41.71,411874.0,36.5185,36.536,36.3875,36.4224,411874.0
2016-07-14 11:00:00,41.7,41.78,41.7,41.77,810536.0,36.4137,36.4836,36.4137,36.4748,810536.0
2016-07-14 11:30:00,41.77,41.77,41.71,41.72,457700.0,36.4748,36.4748,36.4224,36.4312,457700.0
2016-07-14 12:00:00,41.72,41.76,41.64,41.64,365259.0,36.4312,36.4661,36.3613,36.3613,365259.0
2016-07-14 12:30:00,41.64,41.73,41.64,41.69,289034.0,36.3613,36.4399,36.3613,36.405,289034.0
2016-07-14 13:00:00,41.7,41.7,41.6,41.62,337517.0,36.4137,36.4137,36.3264,36.3438,337517.0
2016-07-14 13:30:00,41.61,41.66,41.61,41.64,261745.0,36.3351,36.3788,36.3351,36.3613,261745.0
2016-07-14 14:00:00,41.65,41.72,41.61,41.72,384160.0,36.37,36.4312,36.3351,36.4312,384160.0
2016-07-14 14:30:00,41.71,41.76,41.65,41.75,593369.0,36.4224,36.4661,36.37,36.4574,593369.0
2016-07-14 15:00:00,41.75,41.81,41.74,41.79,756407.0,36.4574,36.5098,36.4486,36.4923,756407.0
2016-07-14 15:30:00,41.79,41.81,41.67,41.67,1557304.0,36.4923,36.5098,36.3875,36.3875,1557304.0
2016-07-15 09:30:00,41.91,41.91,41.52,41.55,1674439.0,36.5971,36.5971,36.2565,36.2827,1674439.0
2016-07-15 10:00:00,41.54,41.64,41.51,41.59,583691.0,36.274,36.3613,36.2478,36.3176,583691.0
2016-07-15 10:30:00,41.59,41.64,41.49,41.54,551227.0,36.3176,36.3613,36.2303,36.274,551227.0
2016-07-15 11:00:00,41.55,41.56,41.46,41.53,577778.0,36.2827,36.2915,36.2041,36.2653,577778.0
2016-07-15 11:30:00,41.52,41.59,41.5,41.59,469063.0,36.2565,36.3176,36.2391,36.3176,469063.0
2016-07-15 12:00:00,41.59,41.65,41.58,41.64,388724.0,36.3176,36.37,36.3089,36.3613,388724.0
2016-07-15 12:30:00,41.64,41.67,41.6,41.66,379932.0,36.3613,36.3875,36.3264,36.3788,379932.0
2016-07-15 13:00:00,41.65,41.73,41.65,41.71,334679.0,36.37,36.4399,36.37,36.4224,334679.0
2016-07-15 13:30:00,41.7,41.74,41.67,41.73,381002.0,36.4137,36.4486,36.3875,36.4399,381002.0
2016-07-15 14:00:00,41.73,41.75,41.69,41.71,407408.0,36.4399,36.4574,36.405,36.4224,407408.0
2016-07-15 14:30:00,41.7,41.76,41.67,41.75,724737.0,36.4137,36.4661,36.3875,36.4574,724737.0
2016-07-15 15:00:00,41.76,41.79,41.72,41.77,692903.0,36.4661,36.4923,36.4312,36.4748,692903.0
2016-07-15 15:30:00,41.77,41.8,41.71,41.76,1611547.0,36.4748,36.501,36.4224,36.4661,1611547.0
2016-07-18 09:30:00,41.71,41.79,41.66,41.79,644239.0,36.4224,36.4923,36.3788,36.4923,644239.0
2016-07-18 10:00:00,41.78,41.82,41.75,41.79,448442.0,36.4836,36.5185,36.4574,36.4923,448442.0
2016-07-18 10:30:00,41.8,41.84,41.77,41.79,454319.0,36.501,36.536,36.4748,36.4923,454319.0
2016-07-18 11:00:00,41.79,41.82,41.75,41.75,452393.0,36.4923,36.5185,36.4574,36.4574,452393.0
2016-07-18 11:30:00,41.75,41.76,41.69,41.69,532950.0,36.4574,36.4661,36.405,36.405,532950.0
2016-07-18 12:00:00,41.69,41.72,41.63,41.68,363215.0,36.405,36.4312,36.3526,36.3962,363215.0
2016-07-18 12:30:00,41.68,41.71,41.62,41.7,546548.0,36.3962,36.4224,36.3438,36.4137,546548.0
2016-07-18 13:00:00,41.7,41.73,41.67,41.73,578889.0,36.4137,36.4399,36.3875,36.4399,578889.0
2016-07-18 13:30:00,41.73,41.77,41.72,41.77,319757.0,36.4399,36.4748,36.4312,36.4748,319757.0
2016-07-18 14:00:00,41.77,41.78,41.7,41.76,465863.0,36.4748,36.4836,36.4137,36.4661,465863.0
2016-07-18 14:30:00,41.76,41.77,41.7,41.75,529044.0,36.4661,36.4748,36.4137,36.4574,529044.0
2016-07-18 15:00:00,41.75,41.76,41.63,41.64,734047.0,36.4574,36.4661,36.3526,36.3613,734047.0
2016-07-18 15:30:00,41.64,41.7,41.59,41.64,1269507.0,36.3613,36.4137,36.3176,36.3613,1269507.0
2016-07-19 09:30:00,41.3,41.45,41.24,41.37,1513470.0,36.0644,36.1954,36.012,36.1255,1513470.0
2016-07-19 10:00:00,41.37,41.41,41.3,41.37,1124990.0,36.1255,36.1605,36.0644,36.1255,1124990.0
2016-07-19 10:30:00,41.37,41.37,41.27,41.32,1166610.0,36.1255,36.1255,36.0382,36.0819,1166610.0
2016-07-19 11:00:00,41.32,41.38,41.19,41.26,843920.0,36.0819,36.1343,35.9684,36.0295,843920.0
2016-07-19 11:30:00,41.26,41.28,41.14,41.15,602104.0,36.0295,36.0469,35.9247,35.9334,602104.0
2016-07-19 12:00:00,41.15,41.15,41.03,41.08,957944.0,35.9334,35.9334,35.8286,35.8723,957944.0
2016-07-19 12:30:00,41.08,41.13,41.01,41.1,839910.0,35.8723,35.916,35.8112,35.8898,839910.0
2016-07-19 13:00:00,41.1,41.14,41.07,41.12,513755.0,35.8898,35.9247,35.8636,35.9072,513755.0
2016-07-19 13:30:00,41.11,41.18,41.09,41.12,427339.0,35.8985,35.9596,35.881,35.9072,427339.0
2016-07-19 14:00:00,41.13,41.14,41.06,41.06,600582.0,35.916,35.9247,35.8548,35.8548,600582.0
2016-07-19 14:30:00,41.07,41.09,41.04,41.08,657688.0,35.8636,35.881,35.8374,35.8723,657688.0
2016-07-19 15:00:00,41.08,41.11,41.04,41.09,624802.0,35.8723,35.8985,35.8374,35.881,624802.0
2016-07-19 15:30:00,41.09,41.1,41.02,41.08,1658105.0,35.881,35.8898,35.8199,35.8723,1658105.0
2016-07-20 09:30:00,41.48,41.5,41.28,41.36,1190880.0,36.2216,36.2391,36.0469,36.1168,1190880.0
2016-07-20 10:00:00,41.36,41.39,41.28,41.33,782119.0,36.1168,36.143,36.0469,36.0906,782119.0
2016-07-20 10:30:00,41.33,41.45,41.32,41.41,999511.0,36.0906,36.1954,36.0819,36.1605,999511.0
2016-07-20 11:00:00,41.41,41.47,41.38,41.41,721881.0,36.1605,36.2129,36.1343,36.1605,721881.0
2016-07-20 11:30:00,41.4,41.43,41.36,41.4,681050.0,36.1517,36.1779,36.1168,36.1517,681050.0
2016-07-20 12:00:00,41.4,41.42,41.36,41.37,587031.0,36.1517,36.1692,36.1168,36.1255,587031.0
2016-07-20 12:30:00,41.37,41.42,41.36,41.37,671847.0,36.1255,36.1692,36.1168,36.1255,671847.0
2016-07-20 13:00:00,41.37,41.46,41.36,41.45,532165.0,36.1255,36.2041,36.1168,36.1954,532165.0
2016-07-20 13:30:00,41.45,41.46,41.37,41.39,462331.0,36.1954,36.2041,36.1255,36.143,462331.0
2016-07-20 14:00:00,41.39,41.42,41.35,41.38,469440.0,36.143,36.1692,36.1081,36.1343,469440.0
2016-07-20 14:30:00,41.39,41.41,41.33,41.37,687192.0,36.143,36.1605,36.0906,36.1255,687192.0
2016-07-20 15:00:00,41.37,41.39,41.28,41.29,677394.0,36.1255,36.143,36.0469,36.0557,677394.0
2016-07-20 15:30:00,41.29,41.37,41.25,41.25,1790421.0,36.0557,36.1255,36.0207,36.0207,1790421.0
2016-07-21 09:30:00,41.34,41.51,41.28,41.4,1792779.0,36.0993,36.2478,36.0469,36.1517,1792779.0
2016-07-21 10:00:00,41.4,41.45,41.37,41.43,970175.0,36.1517,36.1954,36.1255,36.1779,970175.0
2016-07-21 10:30:00,41.43,41.44,41.35,41.4,604581.0,36.1779,36.1867,36.1081,36.1517,604581.0
2016-07-21 11:00:00,41.4,41.42,41.35,41.37,549580.0,36.1517,36.1692,36.1081,36.1255,549580.0
2016-07-21 11:30:00,41.37,41.37,41.23,41.27,449874.0,36.1255,36.1255,36.0033,36.0382,449874.0
2016-07-21 12:00:00,41.27,41.29,41.19,41.23,508766.0,36.0382,36.0557,35.9684,36.0033,508766.0
2016-07-21 12:30:00,41.23,41.24,41.14,41.15,496451.0,36.0033,36.012,35.9247,35.9334,496451.0
2016-07-21 13:00:00,41.15,41.18,41.1,41.11,343340.0,35.9334,35.9596,35.8898,35.8985,343340.0
2016-07-21 13:30:00,41.11,41.12,41.03,41.08,412938.0,35.8985,35.9072,35.8286,35.8723,412938.0
2016-07-21 14:00:00,41.09,41.11,41.05,41.07,417299.0,35.881,35.8985,35.8461,35.8636,417299.0
2016-07-21 14:30:00,41.07,41.08,41.01,41.03,450475.0,35.8636,35.8723,35.8112,35.8286,450475.0
2016-07-21 15:00:00,41.03,41.04,40.94,41.02,587714.0,35.8286,35.8374,35.75,35.8199,587714.0
2016-07-21 15:30:00,41.03,41.08,40.99,41.05,1190004.0,35.8286,35.8723,35.7937,35.8461,1190004.0
2016-07-22 09:30:00,41.12,41.18,40.96,40.96,1158386.0,35.9072,35.9596,35.7675,35.7675,1158386.0
2016-07-22 10:00:00,40.97,41.05,40.94,41.0,959497.0,35.7762,35.8461,35.75,35.8024,959497.0
2016-07-22 10:30:00,41.0,41.15,40.98,41.12,813179.0,35.8024,35.9334,35.785,35.9072,813179.0
2016-07-22 11:00:00,41.12,41.14,41.05,41.09,399326.0,35.9072,35.9247,35.8461,35.881,399326.0
2016-07-22 11:30:00,41.09,41.17,41.06,41.16,314252.0,35.881,35.9509,35.8548,35.9422,314252.0
2016-07-22 12:00:00,41.16,41.2,41.13,41.19,319741.0,35.9422,35.9771,35.916,35.9684,319741.0
2016-07-22 12:30:00,41.19,41.21,41.14,41.15,362006.0,35.9684,35.9858,35.9247,35.9334,362006.0
2016-07-22 13:00:00,41.15,41.18,41.13,41.15,432141.0,35.9334,35.9596,35.916,35.9334,432141.0
2016-07-22 13:30:00,41.15,41.18,41.1,41.1,481876.0,35.9334,35.9596,35.8898,35.8898,481876.0
2016-07-22 14:00:00,41.11,41.11,41.06,41.11,522729.0,35.8985,35.8985,35.8548,35.8985,522729.0
2016-07-22 14:30:00,41.11,41.16,41.07,41.13,409708.0,35.8985,35.9422,35.8636,35.916,409708.0
2016-07-22 15:00:00,41.13,41.16,41.11,41.15,624269.0,35.916,35.9422,35.8985,35.9334,624269.0
2016-07-22 15:30:00,41.15,41.17,41.04,41.06,2451713.0,35.9334,35.9509,35.8374,35.8548,2451713.0
2016-07-25 09:30:00,40.91,41.08,40.91,40.96,995166.0,35.7239,35.8723,35.7239,35.7675,995166.0
2016-07-25 10:00:00,40.96,40.99,40.89,40.94,453528.0,35.7675,35.7937,35.7064,35.75,453528.0
2016-07-25 10:30:00,40.94,41.01,40.91,40.99,618696.0,35.75,35.8112,35.7239,35.7937,618696.0
2016-07-25 11:00:00,40.99,41.05,40.95,41.03,847746.0,35.7937,35.8461,35.7588,35.8286,847746.0
2016-07-25 11:30:00,41.03,41.08,41.01,41.04,431626.0,35.8286,35.8723,35.8112,35.8374,431626.0
2016-07-25 12:00:00,41.04,41.1,41.03,41.09,394943.0,35.8374,35.8898,35.8286,35.881,394943.0
2016-07-25 12:30:00,41.09,41.12,41.04,41.05,313285.0,35.881,35.9072,35.8374,35.8461,313285.0
2016-07-25 13:00:00,41.05,41.09,41.01,41.04,372680.0,35.8461,35.881,35.8112,35.8374,372680.0
2016-07-25 13:30:00,41.05,41.06,41.01,41.06,223134.0,35.8461,35.8548,35.8112,35.8548,223134.0
2016-07-25 14:00:00,41.05,41.08,41.03,41.05,367136.0,35.8461,35.8723,35.8286,35.8461,367136.0
2016-07-25 14:30:00,41.05,41.09,41.03,41.05,604474.0,35.8461,35.881,35.8286,35.8461,604474.0
2016-07-25 15:00:00,41.05,41.06,41.01,41.04,519337.0,35.8461,35.8548,35.8112,35.8374,519337.0
2016-07-25 15:30:00,41.04,41.16,41.03,41.16,1401036.0,35.8374,35.9422,35.8286,35.9422,1401036.0
2016-07-26 09:30:00,41.06,41.24,41.0,41.17,1117743.0,35.8548,36.012,35.8024,35.9509,1117743.0
2016-07-26 10:00:00,41.18,41.22,41.07,41.12,544018.0,35.9596,35.9946,35.8636,35.9072,544018.0
2016-07-26 10:30:00,41.13,41.14,40.87,40.88,601871.0,35.916,35.9247,35.6889,35.6977,601871.0
2016-07-26 11:00:00,40.87,40.95,40.83,40.92,675694.0,35.6889,35.7588,35.654,35.7326,675694.0
2016-07-26 11:30:00,40.93,40.97,40.86,40.87,689477.0,35.7413,35.7762,35.6802,35.6889,689477.0
2016-07-26 12:00:00,40.88,40.95,40.84,40.94,734283.0,35.6977,35.7588,35.6627,35.75,734283.0
2016-07-26 12:30:00,40.94,40.96,40.88,40.91,557845.0,35.75,35.7675,35.6977,35.7239,557845.0
2016-07-26 13:00:00,40.91,40.92,40.81,40.87,402987.0,35.7239,35.7326,35.6365,35.6889,402987.0
2016-07-26 13:30:00,40.86,40.88,40.81,40.87,645228.0,35.6802,35.6977,35.6365,35.6889,645228.0
2016-07-26 14:00:00,40.86,40.95,40.83,40.91,672905.0,35.6802,35.7588,35.654,35.7239,672905.0
2016-07-26 14:30:00,40.92,40.94,40.86,40.88,1001799.0,35.7326,35.75,35.6802,35.6977,1001799.0
2016-07-26 15:00:00,40.88,40.95,40.87,40.91,684266.0,35.6977,35.7588,35.6889,35.7239,684266.0
2016-07-26 15:30:00,40.91,40.97,40.9,40.95,1496705.0,35.7239,35.7762,35.7151,35.7588,1496705.0
2016-07-27 09:30:00,41.03,41.09,40.79,40.79,1435614.0,35.8286,35.881,35.6191,35.6191,1435614.0
2016-07-27 10:00:00,40.8,40.93,40.75,40.87,637620.0,35.6278,35.7413,35.5841,35.6889,637620.0
2016-07-27 10:30:00,40.86,40.9,40.82,40.84,585498.0,35.6802,35.7151,35.6453,35.6627,585498.0
2016-07-27 11:00:00,40.84,40.91,40.81,40.9,506132.0,35.6627,35.7239,35.6365,35.7151,506132.0
2016-07-27 11:30:00,40.9,40.9,40.8,40.82,359221.0,35.7151,35.7151,35.6278,35.6453,359221.0
2016-07-27 12:00:00,40.82,40.88,40.8,40.85,353853.0,35.6453,35.6977,35.6278,35.6715,353853.0
2016-07-27 12:30:00,40.84,40.92,40.82,40.9,641567.0,35.6627,35.7326,35.6453,35.7151,641567.0
2016-07-27 13:00:00,40.9,40.92,40.8,40.88,427702.0,35.7151,35.7326,35.6278,35.6977,427702.0
2016-07-27 13:30:00,40.88,40.98,40.86,40.95,634042.0,35.6977,35.785,35.6802,35.7588,634042.0
2016-07-27 14:00:00,40.95,41.11,40.84,41.05,740302.0,35.7588,35.8985,35.6627,35.8461,740302.0
2016-07-27 14:30:00,41.04,41.08,41.01,41.07,385424.0,35.8374,35.8723,35.8112,35.8636,385424.0
2016-07-27 15:00:00,41.06,41.11,41.01,41.04,602522.0,35.8548,35.8985,35.8112,35.8374,602522.0
2016-07-27 15:30:00,41.04,41.06,40.9,40.95,1241095.0,35.8374,35.8548,35.7151,35.7588,1241095.0
2016-07-28 09:30:00,41.35,41.4,40.82,41.01,2393496.0,36.1081,36.1517,35.6453,35.8112,2393496.0
2016-07-28 10:00:00,41.01,41.19,40.97,40.98,1529231.0,35.8112,35.9684,35.7762,35.785,1529231.0
2016-07-28 10:30:00,40.98,40.99,40.76,40.76,1115100.0,35.785,35.7937,35.5929,35.5929,1115100.0
2016-07-28 11:00:00,40.77,40.84,40.72,40.8,1142155.0,35.6016,35.6627,35.5579,35.6278,1142155.0
2016-07-28 11:30:00,40.8,40.92,40.72,40.88,1018371.0,35.6278,35.7326,35.5579,35.6977,1018371.0
2016-07-28 12:00:00,40.88,40.92,40.84,40.9,611281.0,35.6977,35.7326,35.6627,35.7151,611281.0
2016-07-28 12:30:00,40.9,40.99,40.86,40.96,626573.0,35.7151,35.7937,35.6802,35.7675,626573.0
2016-07-28 13:00:00,40.97,41.02,40.95,41.01,569768.0,35.7762,35.8199,35.7588,35.8112,569768.0
2016-07-28 13:30:00,41.01,41.1,40.98,41.1,766211.0,35.8112,35.8898,35.785,35.8898,766211.0
2016-07-28 14:00:00,41.1,41.2,41.09,41.11,1134384.0,35.8898,35.9771,35.881,35.8985,1134384.0
2016-07-28 14:30:00,41.11,41.17,41.09,41.15,1108131.0,35.8985,35.9509,35.881,35.9334,1108131.0
2016-07-28 15:00:00,41.16,41.23,41.11,41.2,1062794.0,35.9422,36.0033,35.8985,35.9771,1062794.0
2016-07-28 15:30:00,41.21,41.32,41.17,41.18,2288547.0,35.9858,36.0819,35.9509,35.9596,2288547.0
2016-07-29 09:30:00,41.32,41.38,41.07,41.08,1007910.0,36.0819,36.1343,35.8636,35.8723,1007910.0
2016-07-29 10:00:00,41.08,41.09,40.92,40.95,657708.0,35.8723,35.881,35.7326,35.7588,657708.0
2016-07-29 10:30:00,40.95,41.06,40.92,40.99,597621.0,35.7588,35.8548,35.7326,35.7937,597621.0
2016-07-29 11:00:00,40.99,41.05,40.96,41.05,644674.0,35.7937,35.8461,35.7675,35.8461,644674.0
2016-07-29 11:30:00,41.05,41.06,40.99,41.01,804649.0,35.8461,35.8548,35.7937,35.8112,804649.0
2016-07-29 12:00:00,41.01,41.06,40.99,41.01,579767.0,35.8112,35.8548,35.7937,35.8112,579767.0
2016-07-29 12:30:00,41.01,41.05,40.96,41.0,600634.0,35.8112,35.8461,35.7675,35.8024,600634.0
2016-07-29 13:00:00,41.0,41.02,40.96,41.0,385137.0,35.8024,35.8199,35.7675,35.8024,385137.0
2016-07-29 13:30:00,41.0,41.01,40.96,41.0,409375.0,35.8024,35.8112,35.7675,35.8024,409375.0
2016-07-29 14:00:00,40.99,41.02,40.95,41.0,827448.0,35.7937,35.8199,35.7588,35.8024,827448.0
2016-07-29 14:30:00,41.0,41.01,40.95,40.99,721547.0,35.8024,35.8112,35.7588,35.7937,721547.0
2016-07-29 15:00:00,40.99,41.03,40.94,40.97,697940.0,35.7937,35.8286,35.75,35.7762,697940.0
2016-07-29 15:30:00,40.98,41.11,40.97,41.05,2577044.0,35.785,35.8985,35.7762,35.8461,2577044.0
2016-08-01 09:30:00,40.91,41.14,40.91,41.05,678408.0,35.7239,35.9247,35.7239,35.8461,678408.0
2016-08-01 10:00:00,41.05,41.17,41.02,41.12,572450.0,35.8461,35.9509,35.8199,35.9072,572450.0
2016-08-01 10:30:00,41.11,41.18,41.1,41.16,598845.0,35.8985,35.9596,35.8898,35.9422,598845.0
2016-08-01 11:00:00,41.16,41.27,41.15,41.17,783419.0,35.9422,36.0382,35.9334,35.9509,783419.0
2016-08-01 11:30:00,41.18,41.19,41.07,41.07,626187.0,35.9596,35.9684,35.8636,35.8636,626187.0
2016-08-01 12:00:00,41.08,41.09,40.97,41.01,486260.0,35.8723,35.881,35.7762,35.8112,486260.0
2016-08-01 12:30:00,41.01,41.03,40.97,40.99,586012.0,35.8112,35.8286,35.7762,35.7937,586012.0
2016-08-01 13:00:00,41.0,41.1,40.97,41.1,511118.0,35.8024,35.8898,35.7762,35.8898,511118.0
2016-08-01 13:30:00,41.1,41.13,41.02,41.11,554594.0,35.8898,35.916,35.8199,35.8985,554594.0
2016-08-01 14:00:00,41.12,41.13,41.06,41.08,488748.0,35.9072,35.916,35.8548,35.8723,488748.0
2016-08-01 14:30:00,41.08,41.16,41.06,41.16,493995.0,35.8723,35.9422,35.8548,35.9422,493995.0
2016-08-01 15:00:00,41.16,41.16,41.04,41.05,839810.0,35.9422,35.9422,35.8374,35.8461,839810.0
2016-08-01 15:30:00,41.05,41.15,41.04,41.14,1416122.0,35.8461,35.9334,35.8374,35.9247,1416122.0
2016-08-02 09:30:00,41.12,41.12,40.77,40.78,956412.0,35.9072,35.9072,35.6016,35.6103,956412.0
2016-08-02 10:00:00,40.78,40.92,40.72,40.9,750761.0,35.6103,35.7326,35.5579,35.7151,750761.0
2016-08-02 10:30:00,40.91,40.96,40.75,40.76,593188.0,35.7239,35.7675,35.5841,35.5929,593188.0
2016-08-02 11:00:00,40.76,40.86,40.75,40.8,341638.0,35.5929,35.6802,35.5841,35.6278,341638.0
2016-08-02 11:30:00,40.79,40.82,40.75,40.77,460457.0,35.6191,35.6453,35.5841,35.6016,460457.0
2016-08-02 12:00:00,40.77,40.82,40.75,40.77,373704.0,35.6016,35.6453,35.5841,35.6016,373704.0
2016-08-02 12:30:00,40.77,40.8,40.64,40.65,722359.0,35.6016,35.6278,35.4881,35.4968,722359.0
2016-08-02 13:00:00,40.65,40.67,40.59,40.63,539876.0,35.4968,35.5143,35.4444,35.4793,539876.0
2016-08-02 13:30:00,40.63,40.66,40.58,40.64,461960.0,35.4793,35.5055,35.4357,35.4881,461960.0
2016-08-02 14:00:00,40.64,40.75,40.61,40.73,664282.0,35.4881,35.5841,35.4619,35.5667,664282.0
2016-08-02 14:30:00,40.73,40.77,40.67,40.69,576204.0,35.5667,35.6016,35.5143,35.5317,576204.0
2016-08-02 15:00:00,40.7,40.73,40.62,40.67,771269.0,35.5405,35.5667,35.4706,35.5143,771269.0
2016-08-02 15:30:00,40.67,40.74,40.66,40.72,1404105.0,35.5143,35.5754,35.5055,35.5579,1404105.0
2016-08-03 09:30:00,40.62,40.85,40.61,40.62,649178.0,35.4706,35.6715,35.4619,35.4706,649178.0
2016-08-03 10:00:00,40.63,40.71,40.6,40.68,548231.0,35.4793,35.5492,35.4531,35.523,548231.0
2016-08-03 10:30:00,40.68,40.76,40.65,40.7,564014.0,35.523,35.5929,35.4968,35.5405,564014.0
2016-08-03 11:00:00,40.71,40.74,40.66,40.68,996967.0,35.5492,35.5754,35.5055,35.523,996967.0
2016-08-03 11:30:00,40.68,40.7,40.63,40.66,688321.0,35.523,35.5405,35.4793,35.5055,688321.0
2016-08-03 12:00:00,40.65,40.68,40.64,40.66,421319.0,35.4968,35.523,35.4881,35.5055,421319.0
2016-08-03 12:30:00,40.66,40.71,40.66,40.71,297444.0,35.5055,35.5492,35.5055,35.5492,297444.0
2016-08-03 13:00:00,40.71,40.72,40.67,40.68,911453.0,35.5492,35.5579,35.5143,35.523,911453.0
2016-08-03 13:30:00,40.68,40.69,40.64,40.66,615230.0,35.523,35.5317,35.4881,35.5055,615230.0
2016-08-03 14:00:00,40.66,40.7,40.65,40.69,743014.0,35.5055,35.5405,35.4968,35.5317,743014.0
2016-08-03 14:30:00,40.69,40.71,40.67,40.69,513072.0,35.5317,35.5492,35.5143,35.5317,513072.0
2016-08-03 15:00:00,40.68,40.71,40.63,40.63,724638.0,35.523,35.5492,35.4793,35.4793,724638.0
2016-08-03 15:30:00,40.63,40.72,40.59,40.7,1531971.0,35.4793,35.5579,35.4444,35.5405,1531971.0
2016-08-04 09:30:00,40.61,40.93,40.61,40.74,807466.0,35.4619,35.7413,35.4619,35.5754,807466.0
2016-08-04 10:00:00,40.75,40.75,40.66,40.67,639883.0,35.5841,35.5841,35.5055,35.5143,639883.0
2016-08-04 10:30:00,40.68,40.8,40.67,40.79,505607.0,35.523,35.6278,35.5143,35.6191,505607.0
2016-08-04 11:00:00,40.79,40.84,40.72,40.83,586793.0,35.6191,35.6627,35.5579,35.654,586793.0
2016-08-04 11:30:00,40.83,40.91,40.81,40.9,327668.0,35.654,35.7239,35.6365,35.7151,327668.0
2016-08-04 12:00:00,40.89,40.95,40.88,40.91,336336.0,35.7064,35.7588,35.6977,35.7239,336336.0
2016-08-04 12:30:00,40.91,40.94,40.87,40.91,500840.0,35.7239,35.75,35.6889,35.7239,500840.0
2016-08-04 13:00:00,40.9,40.91,40.83,40.84,554862.0,35.7151,35.7239,35.654,35.6627,554862.0
2016-08-04 13:30:00,40.84,40.91,40.82,40.9,406909.0,35.6627,35.7239,35.6453,35.7151,406909.0
2016-08-04 14:00:00,40.9,40.91,40.87,40.9,346712.0,35.7151,35.7239,35.6889,35.7151,346712.0
2016-08-04 14:30:00,40.9,40.91,40.87,40.89,581679.0,35.7151,35.7239,35.6889,35.7064,581679.0
2016-08-04 15:00:00,40.89,40.9,40.84,40.86,662639.0,35.7064,35.7151,35.6627,35.6802,662639.0
2016-08-04 15:30:00,40.86,40.92,40.84,40.89,1525770.0,35.6802,35.7326,35.6627,35.7064,1525770.0
2016-08-05 09:30:00,41.07,41.22,40.96,41.22,948464.0,35.8636,35.9946,35.7675,35.9946,948464.0
2016-08-05 10:00:00,41.22,41.22,41.13,41.16,655487.0,35.9946,35.9946,35.916,35.9422,655487.0
2016-08-05 10:30:00,41.16,41.17,41.12,41.15,593232.0,35.9422,35.9509,35.9072,35.9334,593232.0
2016-08-05 11:00:00,41.14,41.16,41.09,41.13,545648.0,35.9247,35.9422,35.881,35.916,545648.0
2016-08-05 11:30:00,41.13,41.16,41.05,41.06,320492.0,35.916,35.9422,35.8461,35.8548,320492.0
2016-08-05 12:00:00,41.07,41.12,41.06,41.09,420112.0,35.8636,35.9072,35.8548,35.881,420112.0
2016-08-05 12:30:00,41.09,41.1,41.06,41.08,270892.0,35.881,35.8898,35.8548,35.8723,270892.0
2016-08-05 13:00:00,41.09,41.1,41.06,41.07,287548.0,35.881,35.8898,35.8548,35.8636,287548.0
2016-08-05 13:30:00,41.07,41.09,41.05,41.08,398213.0,35.8636,35.881,35.8461,35.8723,398213.0
2016-08-05 14:00:00,41.08,41.09,41.02,41.05,413893.0,35.8723,35.881,35.8199,35.8461,413893.0
2016-08-05 14:30:00,41.05,41.08,41.03,41.06,492871.0,35.8461,35.8723,35.8286,35.8548,492871.0
2016-08-05 15:00:00,41.07,41.15,41.06,41.15,1062773.0,35.8636,35.9334,35.8548,35.9334,1062773.0
2016-08-05 15:30:00,41.15,41.15,41.05,41.11,1750154.0,35.9334,35.9334,35.8461,35.8985,1750154.0
2016-08-08 09:30:00,41.18,41.4,41.18,41.3,1103887.0,35.9596,36.1517,35.9596,36.0644,1103887.0
2016-08-08 10:00:00,41.31,41.34,41.22,41.25,842890.0,36.0731,36.0993,35.9946,36.0207,842890.0
2016-08-08 10:30:00,41.25,41.27,41.2,41.25,535116.0,36.0207,36.0382,35.9771,36.0207,535116.0
2016-08-08 11:00:00,41.25,41.28,41.23,41.27,430567.0,36.0207,36.0469,36.0033,36.0382,430567.0
2016-08-08 11:30:00,41.26,41.31,41.21,41.3,695290.0,36.0295,36.0731,35.9858,36.0644,695290.0
2016-08-08 12:00:00,41.3,41.31,41.26,41.3,335245.0,36.0644,36.0731,36.0295,36.0644,335245.0
2016-08-08 12:30:00,41.31,41.33,41.27,41.3,564855.0,36.0731,36.0906,36.0382,36.0644,564855.0
2016-08-08 13:00:00,41.3,41.31,41.27,41.3,355191.0,36.0644,36.0731,36.0382,36.0644,355191.0
2016-08-08 13:30:00,41.3,41.31,41.26,41.28,294530.0,36.0644,36.0731,36.0295,36.0469,294530.0
2016-08-08 14:00:00,41.28,41.29,41.19,41.21,739849.0,36.0469,36.0557,35.9684,35.9858,739849.0
2016-08-08 14:30:00,41.21,41.22,41.18,41.19,535529.0,35.9858,35.9946,35.9596,35.9684,535529.0
2016-08-08 15:00:00,41.19,41.21,41.12,41.13,1042644.0,35.9684,35.9858,35.9072,35.916,1042644.0
2016-08-08 15:30:00,41.14,41.18,41.13,41.16,1583761.0,35.9247,35.9596,35.916,35.9422,1583761.0
2016-08-09 09:30:00,41.09,41.21,41.05,41.16,749336.0,35.881,35.9858,35.8461,35.9422,749336.0
2016-08-09 10:00:00,41.16,41.21,41.1,41.19,765460.0,35.9422,35.9858,35.8898,35.9684,765460.0
2016-08-09 10:30:00,41.19,41.21,41.14,41.2,676962.0,35.9684,35.9858,35.9247,35.9771,676962.0
2016-08-09 11:00:00,41.2,41.27,41.19,41.27,666186.0,35.9771,36.0382,35.9684,36.0382,666186.0
2016-08-09 11:30:00,41.27,41.27,41.22,41.25,429047.0,36.0382,36.0382,35.9946,36.0207,429047.0
2016-08-09 12:00:00,41.26,41.27,41.22,41.23,438763.0,36.0295,36.0382,35.9946,36.0033,438763.0
2016-08-09 12:30:00,41.23,41.23,41.18,41.19,446239.0,36.0033,36.0033,35.9596,35.9684,446239.0
2016-08-09 13:00:00,41.18,41.2,41.13,41.15,430128.0,35.9596,35.9771,35.916,35.9334,430128.0
2016-08-09 13:30:00,41.15,41.16,41.13,41.15,326234.0,35.9334,35.9422,35.916,35.9334,326234.0
2016-08-09 14:00:00,41.15,41.17,41.11,41.16,482767.0,35.9334,35.9509,35.8985,35.9422,482767.0
2016-08-09 14:30:00,41.15,41.16,41.08,41.15,771098.0,35.9334,35.9422,35.8723,35.9334,771098.0
2016-08-09 15:00:00,41.15,41.16,41.09,41.12,784597.0,35.9334,35.9422,35.881,35.9072,784597.0
2016-08-09 15:30:00,41.12,41.14,41.08,41.09,1653155.0,35.9072,35.9247,35.8723,35.881,1653155.0
2016-08-10 09:30:00,41.13,41.25,41.07,41.07,794681.0,35.916,36.0207,35.8636,35.8636,794681.0
2016-08-10 10:00:00,41.08,41.13,41.07,41.09,540443.0,35.8723,35.916,35.8636,35.881,540443.0
2016-08-10 10:30:00,41.09,41.11,41.03,41.05,404899.0,35.881,35.8985,35.8286,35.8461,404899.0
2016-08-10 11:00:00,41.04,41.05,40.94,40.96,612614.0,35.8374,35.8461,35.75,35.7675,612614.0
2016-08-10 11:30:00,40.96,40.97,40.86,40.9,696010.0,35.7675,35.7762,35.6802,35.7151,696010.0
2016-08-10 12:00:00,40.9,40.97,40.88,40.91,638043.0,35.7151,35.7762,35.6977,35.7239,638043.0
2016-08-10 12:30:00,40.9,41.01,40.89,40.97,473385.0,35.7151,35.8112,35.7064,35.7762,473385.0
2016-08-10 13:00:00,40.98,41.03,40.96,40.97,420873.0,35.785,35.8286,35.7675,35.7762,420873.0
2016-08-10 13:30:00,40.96,40.99,40.94,40.98,527066.0,35.7675,35.7937,35.75,35.785,527066.0
2016-08-10 14:00:00,40.98,41.05,40.93,40.93,595588.0,35.785,35.8461,35.7413,35.7413,595588.0
2016-08-10 14:30:00,40.94,40.96,40.93,40.94,596313.0,35.75,35.7675,35.7413,35.75,596313.0
2016-08-10 15:00:00,40.95,41.07,40.92,41.06,864733.0,35.7588,35.8636,35.7326,35.8548,864733.0
2016-08-10 15:30:00,41.06,41.12,41.05,41.11,2347222.0,35.8548,35.9072,35.8461,35.8985,2347222.0
2016-08-11 09:30:00,41.13,41.31,41.13,41.24,814707.0,35.916,36.0731,35.916,36.012,814707.0
2016-08-11 10:00:00,41.24,41.28,41.19,41.21,1124808.0,36.012,36.0469,35.9684,35.9858,1124808.0
2016-08-11 10:30:00,41.22,41.25,41.2,41.23,812956.0,35.9946,36.0207,35.9771,36.0033,812956.0
2016-08-11 11:00:00,41.24,41.29,41.23,41.27,635090.0,36.012,36.0557,36.0033,36.0382,635090.0
2016-08-11 11:30:00,41.27,41.31,41.27,41.31,553319.0,36.0382,36.0731,36.0382,36.0731,553319.0
2016-08-11 12:00:00,41.31,41.32,41.27,41.29,451344.0,36.0731,36.0819,36.0382,36.0557,451344.0
2016-08-11 12:30:00,41.29,41.32,41.29,41.32,313539.0,36.0557,36.0819,36.0557,36.0819,313539.0
2016-08-11 13:00:00,41.32,41.36,41.32,41.34,352640.0,36.0819,36.1168,36.0819,36.0993,352640.0
2016-08-11 13:30:00,41.35,41.37,41.33,41.34,423592.0,36.1081,36.1255,36.0906,36.0993,423592.0
2016-08-11 14:00:00,41.34,41.41,41.34,41.37,584702.0,36.0993,36.1605,36.0993,36.1255,584702.0
2016-08-11 14:30:00,41.37,41.38,41.29,41.29,475851.0,36.1255,36.1343,36.0557,36.0557,475851.0
2016-08-11 15:00:00,41.3,41.34,41.27,41.3,643421.0,36.0644,36.0993,36.0382,36.0644,643421.0
2016-08-11 15:30:00,41.3,41.34,41.28,41.28,1343751.0,36.0644,36.0993,36.0469,36.0469,1343751.0
2016-08-12 09:30:00,41.13,41.2,41.11,41.14,637947.0,35.916,35.9771,35.8985,35.9247,637947.0
2016-08-12 10:00:00,41.14,41.17,41.07,41.09,462213.0,35.9247,35.9509,35.8636,35.881,462213.0
2016-08-12 10:30:00,41.09,41.14,41.08,41.12,279649.0,35.881,35.9247,35.8723,35.9072,279649.0
2016-08-12 11:00:00,41.13,41.14,41.09,41.13,324530.0,35.916,35.9247,35.881,35.916,324530.0
2016-08-12 11:30:00,41.13,41.13,41.07,41.1,325924.0,35.916,35.916,35.8636,35.8898,325924.0
2016-08-12 12:00:00,41.1,41.11,41.05,41.08,266797.0,35.8898,35.8985,35.8461,35.8723,266797.0
2016-08-12 12:30:00,41.09,41.1,41.06,41.06,168378.0,35.881,35.8898,35.8548,35.8548,168378.0
2016-08-12 13:00:00,41.07,41.08,41.0,41.05,303300.0,35.8636,35.8723,35.8024,35.8461,303300.0
2016-08-12 13:30:00,41.06,41.1,41.05,41.09,183450.0,35.8548,35.8898,35.8461,35.881,183450.0
2016-08-12 14:00:00,41.09,41.15,41.08,41.12,366710.0,35.881,35.9334,35.8723,35.9072,366710.0
2016-08-12 14:30:00,41.13,41.13,41.08,41.09,362305.0,35.916,35.916,35.8723,35.881,362305.0
2016-08-12 15:00:00,41.09,41.11,41.07,41.09,308739.0,35.881,35.8985,35.8636,35.881,308739.0
2016-08-12 15:30:00,41.09,41.11,41.06,41.08,1363232.0,35.881,35.8985,35.8548,35.8723,1363232.0
2016-08-15 09:30:00,41.0,41.32,41.0,41.28,712201.0,35.8024,36.0819,35.8024,36.0469,712201.0
2016-08-15 10:00:00,41.27,41.4,41.27,41.4,515776.0,36.0382,36.1517,36.0382,36.1517,515776.0
2016-08-15 10:30:00,41.39,41.5,41.38,41.49,663757.0,36.143,36.2391,36.1343,36.2303,663757.0
2016-08-15 11:00:00,41.49,41.51,41.49,41.5,669119.0,36.2303,36.2478,36.2303,36.2391,669119.0
2016-08-15 11:30:00,41.5,41.6,41.49,41.59,737944.0,36.2391,36.3264,36.2303,36.3176,737944.0
2016-08-15 12:00:00,41.6,41.6,41.57,41.58,538858.0,36.3264,36.3264,36.3002,36.3089,538858.0
2016-08-15 12:30:00,41.58,41.63,41.55,41.61,787962.0,36.3089,36.3526,36.2827,36.3351,787962.0
2016-08-15 13:00:00,41.61,41.64,41.59,41.61,667879.0,36.3351,36.3613,36.3176,36.3351,667879.0
2016-08-15 13:30:00,41.62,41.64,41.6,41.6,603908.0,36.3438,36.3613,36.3264,36.3264,603908.0
2016-08-15 14:00:00,41.61,41.61,41.52,41.55,558306.0,36.3351,36.3351,36.2565,36.2827,558306.0
2016-08-15 14:30:00,41.56,41.59,41.54,41.59,450953.0,36.2915,36.3176,36.274,36.3176,450953.0
2016-08-15 15:00:00,41.59,41.59,41.48,41.51,601395.0,36.3176,36.3176,36.2216,36.2478,601395.0
2016-08-15 15:30:00,41.5,41.51,41.39,41.41,1863638.0,36.2391,36.2478,36.143,36.1605,1863638.0
2016-08-16 09:30:00,41.3,41.45,41.24,41.39,815960.0,36.0644,36.1954,36.012,36.143,815960.0
2016-08-16 10:00:00,41.39,41.43,41.32,41.34,388017.0,36.143,36.1779,36.0819,36.0993,388017.0
2016-08-16 10:30:00,41.33,41.39,41.31,41.34,403133.0,36.0906,36.143,36.0731,36.0993,403133.0
2016-08-16 11:00:00,41.34,41.37,41.31,41.34,395346.0,36.0993,36.1255,36.0731,36.0993,395346.0
2016-08-16 11:30:00,41.34,41.36,41.3,41.3,494935.0,36.0993,36.1168,36.0644,36.0644,494935.0
2016-08-16 12:00:00,41.3,41.34,41.29,41.31,377061.0,36.0644,36.0993,36.0557,36.0731,377061.0
2016-08-16 12:30:00,41.31,41.4,41.31,41.4,278173.0,36.0731,36.1517,36.0731,36.1517,278173.0
2016-08-16 13:00:00,41.4,41.4,41.31,41.35,322391.0,36.1517,36.1517,36.0731,36.1081,322391.0
2016-08-16 13:30:00,41.34,41.4,41.32,41.34,412664.0,36.0993,36.1517,36.0819,36.0993,412664.0
2016-08-16 14:00:00,41.34,41.37,41.32,41.34,354482.0,36.0993,36.1255,36.0819,36.0993,354482.0
2016-08-16 14:30:00,41.33,41.41,41.33,41.38,414427.0,36.0906,36.1605,36.0906,36.1343,414427.0
2016-08-16 15:00:00,41.38,41.41,41.35,41.38,592146.0,36.1343,36.1605,36.1081,36.1343,592146.0
2016-08-16 15:30:00,41.38,41.39,41.32,41.34,1181056.0,36.1343,36.143,36.0819,36.0993,1181056.0
2016-08-17 09:30:00,41.38,41.38,41.16,41.19,770059.0,36.1343,36.1343,35.9422,35.9684,770059.0
2016-08-17 10:00:00,41.19,41.21,41.14,41.19,637957.0,35.9684,35.9858,35.9247,35.9684,637957.0
2016-08-17 10:30:00,41.19,41.24,41.19,41.21,690677.0,35.9684,36.012,35.9684,35.9858,690677.0
2016-08-17 11:00:00,41.22,41.24,41.12,41.13,340799.0,35.9946,36.012,35.9072,35.916,340799.0
2016-08-17 11:30:00,41.12,41.15,41.09,41.11,527223.0,35.9072,35.9334,35.881,35.8985,527223.0
2016-08-17 12:00:00,41.1,41.15,41.09,41.13,423698.0,35.8898,35.9334,35.881,35.916,423698.0
2016-08-17 12:30:00,41.13,41.21,41.1,41.16,612322.0,35.916,35.9858,35.8898,35.9422,612322.0
2016-08-17 13:00:00,41.17,41.18,41.14,41.16,503859.0,35.9509,35.9596,35.9247,35.9422,503859.0
2016-08-17 13:30:00,41.16,41.23,41.14,41.15,520195.0,35.9422,36.0033,35.9247,35.9334,520195.0
2016-08-17 14:00:00,41.15,41.23,41.07,41.19,1071382.0,35.9334,36.0033,35.8636,35.9684,1071382.0
2016-08-17 14:30:00,41.2,41.23,41.15,41.21,413644.0,35.9771,36.0033,35.9334,35.9858,413644.0
2016-08-17 15:00:00,41.21,41.22,41.12,41.16,806626.0,35.9858,35.9946,35.9072,35.9422,806626.0
2016-08-17 15:30:00,41.17,41.26,41.17,41.21,1374909.0,35.9509,36.0295,35.9509,35.9858,1374909.0
2016-08-18 09:30:00,40.95,41.25,40.95,41.13,803289.0,35.7588,36.0207,35.7588,35.916,803289.0
2016-08-18 10:00:00,41.13,41.29,41.13,41.26,626667.0,35.916,36.0557,35.916,36.0295,626667.0
2016-08-18 10:30:00,41.26,41.33,41.22,41.26,564769.0,36.0295,36.0906,35.9946,36.0295,564769.0
2016-08-18 11:00:00,41.26,41.26,41.17,41.19,425073.0,36.0295,36.0295,35.9509,35.9684,425073.0
2016-08-18 11:30:00,41.19,41.22,41.15,41.16,449775.0,35.9684,35.9946,35.9334,35.9422,449775.0
2016-08-18 12:00:00,41.16,41.17,41.1,41.11,385279.0,35.9422,35.9509,35.8898,35.8985,385279.0
2016-08-18 12:30:00,41.1,41.17,41.08,41.16,466800.0,35.8898,35.9509,35.8723,35.9422,466800.0
2016-08-18 13:00:00,41.16,41.2,41.15,41.19,514831.0,35.9422,35.9771,35.9334,35.9684,514831.0
2016-08-18 13:30:00,41.19,41.21,41.18,41.19,334039.0,35.9684,35.9858,35.9596,35.9684,334039.0
2016-08-18 14:00:00,41.2,41.2,41.15,41.15,376083.0,35.9771,35.9771,35.9334,35.9334,376083.0
2016-08-18 14:30:00,41.15,41.16,41.12,41.13,415137.0,35.9334,35.9422,35.9072,35.916,415137.0
2016-08-18 15:00:00,41.13,41.21,41.13,41.17,422629.0,35.916,35.9858,35.916,35.9509,422629.0
2016-08-18 15:30:00,41.18,41.19,41.14,41.14,1219370.0,35.9596,35.9684,35.9247,35.9247,1219370.0
2016-08-19 09:30:00,41.04,41.11,41.0,41.04,1267887.0,35.8374,35.8985,35.8024,35.8374,1267887.0
2016-08-19 10:00:00,41.04,41.14,41.03,41.14,930687.0,35.8374,35.9247,35.8286,35.9247,930687.0
2016-08-19 10:30:00,41.14,41.19,41.11,41.16,498523.0,35.9247,35.9684,35.8985,35.9422,498523.0
2016-08-19 11:00:00,41.16,41.17,41.13,41.16,627160.0,35.9422,35.9509,35.916,35.9422,627160.0
2016-08-19 11:30:00,41.15,41.17,41.1,41.16,287775.0,35.9334,35.9509,35.8898,35.9422,287775.0
2016-08-19 12:00:00,41.17,41.21,41.14,41.21,359214.0,35.9509,35.9858,35.9247,35.9858,359214.0
2016-08-19 12:30:00,41.21,41.21,41.14,41.16,304888.0,35.9858,35.9858,35.9247,35.9422,304888.0
2016-08-19 13:00:00,41.16,41.2,41.15,41.2,328029.0,35.9422,35.9771,35.9334,35.9771,328029.0
2016-08-19 13:30:00,41.2,41.23,41.16,41.2,244118.0,35.9771,36.0033,35.9422,35.9771,244118.0
2016-08-19 14:00:00,41.21,41.25,41.2,41.22,403848.0,35.9858,36.0207,35.9771,35.9946,403848.0
2016-08-19 14:30:00,41.23,41.29,41.21,41.29,401314.0,36.0033,36.0557,35.9858,36.0557,401314.0
2016-08-19 15:00:00,41.29,41.32,41.27,41.32,620221.0,36.0557,36.0819,36.0382,36.0819,620221.0
2016-08-19 15:30:00,41.32,41.34,41.25,41.31,1164961.0,36.0819,36.0993,36.0207,36.0731,1164961.0
2016-08-22 09:30:00,41.11,41.26,41.11,41.21,1304046.0,35.8985,36.0295,35.8985,35.9858,1304046.0
2016-08-22 10:00:00,41.21,41.35,41.2,41.3,799836.0,35.9858,36.1081,35.9771,36.0644,799836.0
2016-08-22 10:30:00,41.3,41.39,41.27,41.27,529912.0,36.0644,36.143,36.0382,36.0382,529912.0
2016-08-22 11:00:00,41.27,41.3,41.18,41.18,511172.0,36.0382,36.0644,35.9596,35.9596,511172.0
2016-08-22 11:30:00,41.18,41.25,41.17,41.23,512640.0,35.9596,36.0207,35.9509,36.0033,512640.0
2016-08-22 12:00:00,41.23,41.38,41.22,41.35,507610.0,36.0033,36.1343,35.9946,36.1081,507610.0
2016-08-22 12:30:00,41.35,41.36,41.24,41.25,295394.0,36.1081,36.1168,36.012,36.0207,295394.0
2016-08-22 13:00:00,41.25,41.27,41.18,41.21,426164.0,36.0207,36.0382,35.9596,35.9858,426164.0
2016-08-22 13:30:00,41.22,41.29,41.21,41.26,383661.0,35.9946,36.0557,35.9858,36.0295,383661.0
2016-08-22 14:00:00,41.26,41.28,41.2,41.21,543207.0,36.0295,36.0469,35.9771,35.9858,543207.0
2016-08-22 14:30:00,41.21,41.27,41.21,41.26,430600.0,35.9858,36.0382,35.9858,36.0295,430600.0
2016-08-22 15:00:00,41.26,41.27,41.23,41.26,633408.0,36.0295,36.0382,36.0033,36.0295,633408.0
2016-08-22 15:30:00,41.26,41.26,41.21,41.22,1457163.0,36.0295,36.0295,35.9858,35.9946,1457163.0
2016-08-23 09:30:00,41.37,41.55,41.36,41.43,900064.0,36.1255,36.2827,36.1168,36.1779,900064.0
2016-08-23 10:00:00,41.43,41.54,41.38,41.46,2854306.0,36.1779,36.274,36.1343,36.2041,2854306.0
2016-08-23 10:30:00,41.46,41.61,41.46,41.55,1048059.0,36.2041,36.3351,36.2041,36.2827,1048059.0
2016-08-23 11:00:00,41.55,41.56,41.5,41.52,401466.0,36.2827,36.2915,36.2391,36.2565,401466.0
2016-08-23 11:30:00,41.52,41.61,41.49,41.58,572880.0,36.2565,36.3351,36.2303,36.3089,572880.0
2016-08-23 12:00:00,41.58,41.59,41.56,41.58,306148.0,36.3089,36.3176,36.2915,36.3089,306148.0
2016-08-23 12:30:00,41.58,41.6,41.52,41.54,300708.0,36.3089,36.3264,36.2565,36.274,300708.0
2016-08-23 13:00:00,41.54,41.64,41.54,41.63,330575.0,36.274,36.3613,36.274,36.3526,330575.0
2016-08-23 13:30:00,41.64,41.64,41.58,41.58,319962.0,36.3613,36.3613,36.3089,36.3089,319962.0
2016-08-23 14:00:00,41.58,41.59,41.55,41.57,290827.0,36.3089,36.3176,36.2827,36.3002,290827.0
2016-08-23 14:30:00,41.56,41.58,41.51,41.51,294489.0,36.2915,36.3089,36.2478,36.2478,294489.0
2016-08-23 15:00:00,41.51,41.54,41.46,41.48,531824.0,36.2478,36.274,36.2041,36.2216,531824.0
2016-08-23 15:30:00,41.48,41.53,41.47,41.49,1074517.0,36.2216,36.2653,36.2129,36.2303,1074517.0
2016-08-24 09:30:00,41.35,41.47,41.34,41.35,549804.0,36.1081,36.2129,36.0993,36.1081,549804.0
2016-08-24 10:00:00,41.36,41.38,41.27,41.27,663683.0,36.1168,36.1343,36.0382,36.0382,663683.0
2016-08-24 10:30:00,41.27,41.31,41.23,41.25,738486.0,36.0382,36.0731,36.0033,36.0207,738486.0
2016-08-24 11:00:00,41.26,41.27,41.18,41.26,483444.0,36.0295,36.0382,35.9596,36.0295,483444.0
2016-08-24 11:30:00,41.26,41.26,41.15,41.19,383472.0,36.0295,36.0295,35.9334,35.9684,383472.0
2016-08-24 12:00:00,41.19,41.26,41.18,41.24,559425.0,35.9684,36.0295,35.9596,36.012,559425.0
2016-08-24 12:30:00,41.24,41.28,41.21,41.26,425059.0,36.012,36.0469,35.9858,36.0295,425059.0
2016-08-24 13:00:00,41.26,41.26,41.17,41.21,586258.0,36.0295,36.0295,35.9509,35.9858,586258.0
2016-08-24 13:30:00,41.21,41.22,41.15,41.18,586261.0,35.9858,35.9946,35.9334,35.9596,586261.0
2016-08-24 14:00:00,41.18,41.18,41.08,41.14,740803.0,35.9596,35.9596,35.8723,35.9247,740803.0
2016-08-24 14:30:00,41.14,41.14,41.1,41.14,510377.0,35.9247,35.9247,35.8898,35.9247,510377.0
2016-08-24 15:00:00,41.14,41.14,41.06,41.07,673045.0,35.9247,35.9247,35.8548,35.8636,673045.0
2016-08-24 15:30:00,41.07,41.09,40.98,41.09,1530151.0,35.8636,35.881,35.785,35.881,1530151.0
2016-08-25 09:30:00,41.12,41.2,41.05,41.07,684810.0,35.9072,35.9771,35.8461,35.8636,684810.0
2016-08-25 10:00:00,41.07,41.13,41.04,41.09,566184.0,35.8636,35.916,35.8374,35.881,566184.0
2016-08-25 10:30:00,41.08,41.11,41.0,41.07,483276.0,35.8723,35.8985,35.8024,35.8636,483276.0
2016-08-25 11:00:00,41.07,41.18,41.06,41.13,509883.0,35.8636,35.9596,35.8548,35.916,509883.0
2016-08-25 11:30:00,41.14,41.15,41.09,41.13,425854.0,35.9247,35.9334,35.881,35.916,425854.0
2016-08-25 12:00:00,41.14,41.15,41.08,41.1,289293.0,35.9247,35.9334,35.8723,35.8898,289293.0
2016-08-25 12:30:00,41.1,41.15,41.1,41.13,380215.0,35.8898,35.9334,35.8898,35.916,380215.0
2016-08-25 13:00:00,41.13,41.15,41.09,41.15,384914.0,35.916,35.9334,35.881,35.9334,384914.0
2016-08-25 13:30:00,41.15,41.15,41.06,41.09,383942.0,35.9334,35.9334,35.8548,35.881,383942.0
2016-08-25 14:00:00,41.09,41.11,41.05,41.1,572323.0,35.881,35.8985,35.8461,35.8898,572323.0
2016-08-25 14:30:00,41.1,41.16,41.09,41.12,336652.0,35.8898,35.9422,35.881,35.9072,336652.0
2016-08-25 15:00:00,41.12,41.15,41.09,41.13,459319.0,35.9072,35.9334,35.881,35.916,459319.0
2016-08-25 15:30:00,41.13,41.14,41.07,41.12,1303273.0,35.916,35.9247,35.8636,35.9072,1303273.0
2016-08-26 09:30:00,41.11,41.39,41.07,41.33,1030381.0,35.8985,36.143,35.8636,36.0906,1030381.0
2016-08-26 10:00:00,41.33,41.57,41.18,41.55,948543.0,36.0906,36.3002,35.9596,36.2827,948543.0
2016-08-26 10:30:00,41.56,41.58,41.47,41.55,583904.0,36.2915,36.3089,36.2129,36.2827,583904.0
2016-08-26 11:00:00,41.55,41.58,41.54,41.56,548364.0,36.2827,36.3089,36.274,36.2915,548364.0
2016-08-26 11:30:00,41.56,41.57,41.33,41.36,439229.0,36.2915,36.3002,36.0906,36.1168,439229.0
2016-08-26 12:00:00,41.36,41.36,41.16,41.23,629449.0,36.1168,36.1168,35.9422,36.0033,629449.0
2016-08-26 12:30:00,41.23,41.27,41.2,41.24,481660.0,36.0033,36.0382,35.9771,36.012,481660.0
2016-08-26 13:00:00,41.24,41.3,41.22,41.25,352610.0,36.012,36.0644,35.9946,36.0207,352610.0
2016-08-26 13:30:00,41.25,41.26,41.13,41.15,330715.0,36.0207,36.0295,35.916,35.9334,330715.0
2016-08-26 14:00:00,41.15,41.19,41.06,41.12,377516.0,35.9334,35.9684,35.8548,35.9072,377516.0
2016-08-26 14:30:00,41.12,41.17,41.1,41.12,351477.0,35.9072,35.9509,35.8898,35.9072,351477.0
2016-08-26 15:00:00,41.12,41.28,41.12,41.27,762109.0,35.9072,36.0469,35.9072,36.0382,762109.0
2016-08-26 15:30:00,41.27,41.35,41.25,41.27,1315458.0,36.0382,36.1081,36.0207,36.0382,1315458.0
2016-08-29 09:30:00,41.48,41.53,41.38,41.43,870938.0,36.2216,36.2653,36.1343,36.1779,870938.0
2016-08-29 10:00:00,41.43,41.47,41.39,41.45,415546.0,36.1779,36.2129,36.143,36.1954,415546.0
2016-08-29 10:30:00,41.44,41.47,41.32,41.32,549031.0,36.1867,36.2129,36.0819,36.0819,549031.0
2016-08-29 11:00:00,41.33,41.35,41.29,41.32,358095.0,36.0906,36.1081,36.0557,36.0819,358095.0
2016-08-29 11:30:00,41.32,41.38,41.29,41.34,452998.0,36.0819,36.1343,36.0557,36.0993,452998.0
2016-08-29 12:00:00,41.35,41.41,41.33,41.38,470240.0,36.1081,36.1605,36.0906,36.1343,470240.0
2016-08-29 12:30:00,41.38,41.4,41.36,41.39,328872.0,36.1343,36.1517,36.1168,36.143,328872.0
2016-08-29 13:00:00,41.38,41.43,41.37,41.4,431380.0,36.1343,36.1779,36.1255,36.1517,431380.0
2016-08-29 13:30:00,41.4,41.45,41.4,41.42,397145.0,36.1517,36.1954,36.1517,36.1692,397145.0
2016-08-29 14:00:00,41.42,41.45,41.39,41.39,287073.0,36.1692,36.1954,36.143,36.143,287073.0
2016-08-29 14:30:00,41.39,41.42,41.38,41.4,451785.0,36.143,36.1692,36.1343,36.1517,451785.0
2016-08-29 15:00:00,41.4,41.41,41.32,41.33,702513.0,36.1517,36.1605,36.0819,36.0906,702513.0
2016-08-29 15:30:00,41.33,41.35,41.26,41.32,1584702.0,36.0906,36.1081,36.0295,36.0819,1584702.0
2016-08-30 09:30:00,41.39,41.39,41.24,41.36,745390.0,36.143,36.143,36.012,36.1168,745390.0
2016-08-30 10:00:00,41.35,41.4,41.28,41.31,605133.0,36.1081,36.1517,36.0469,36.0731,605133.0
2016-08-30 10:30:00,41.31,41.34,41.23,41.27,562821.0,36.0731,36.0993,36.0033,36.0382,562821.0
2016-08-30 11:00:00,41.27,41.32,41.25,41.27,337060.0,36.0382,36.0819,36.0207,36.0382,337060.0
2016-08-30 11:30:00,41.27,41.31,41.25,41.27,291173.0,36.0382,36.0731,36.0207,36.0382,291173.0
2016-08-30 12:00:00,41.26,41.32,41.24,41.29,351117.0,36.0295,36.0819,36.012,36.0557,351117.0
2016-08-30 12:30:00,41.29,41.31,41.25,41.26,182696.0,36.0557,36.0731,36.0207,36.0295,182696.0
2016-08-30 13:00:00,41.26,41.28,41.24,41.25,139122.0,36.0295,36.0469,36.012,36.0207,139122.0
2016-08-30 13:30:00,41.25,41.28,41.22,41.26,238645.0,36.0207,36.0469,35.9946,36.0295,238645.0
2016-08-30 14:00:00,41.26,41.27,41.15,41.18,252375.0,36.0295,36.0382,35.9334,35.9596,252375.0
2016-08-30 14:30:00,41.17,41.19,41.14,41.19,288808.0,35.9509,35.9684,35.9247,35.9684,288808.0
2016-08-30 15:00:00,41.19,41.27,41.18,41.27,534209.0,35.9684,36.0382,35.9596,36.0382,534209.0
2016-08-30 15:30:00,41.26,41.33,41.26,41.31,1281158.0,36.0295,36.0906,36.0295,36.0731,1281158.0
2016-08-31 09:30:00,41.27,41.3,41.16,41.26,681183.0,36.0382,36.0644,35.9422,36.0295,681183.0
2016-08-31 10:00:00,41.27,41.32,41.2,41.22,469316.0,36.0382,36.0819,35.9771,35.9946,469316.0
2016-08-31 10:30:00,41.23,41.23,41.13,41.14,476998.0,36.0033,36.0033,35.916,35.9247,476998.0
2016-08-31 11:00:00,41.14,41.21,41.13,41.2,399442.0,35.9247,35.9858,35.916,35.9771,399442.0
2016-08-31 11:30:00,41.2,41.21,41.16,41.19,434859.0,35.9771,35.9858,35.9422,35.9684,434859.0
2016-08-31 12:00:00,41.19,41.19,41.12,41.13,504353.0,35.9684,35.9684,35.9072,35.916,504353.0
2016-08-31 12:30:00,41.13,41.17,41.1,41.14,379861.0,35.916,35.9509,35.8898,35.9247,379861.0
2016-08-31 13:00:00,41.13,41.14,41.09,41.13,313849.0,35.916,35.9247,35.881,35.916,313849.0
2016-08-31 13:30:00,41.12,41.15,41.1,41.14,378548.0,35.9072,35.9334,35.8898,35.9247,378548.0
2016-08-31 14:00:00,41.14,41.2,41.14,41.19,319206.0,35.9247,35.9771,35.9247,35.9684,319206.0
2016-08-31 14:30:00,41.19,41.2,41.13,41.15,376765.0,35.9684,35.9771,35.916,35.9334,376765.0
2016-08-31 15:00:00,41.15,41.25,41.15,41.23,636239.0,35.9334,36.0207,35.9334,36.0033,636239.0
2016-08-31 15:30:00,41.23,41.3,41.2,41.22,1616706.0,36.0033,36.0644,35.9771,35.9946,1616706.0
2016-09-01 09:30:00,40.98,41.26,40.95,41.05,1075448.0,35.785,36.0295,35.7588,35.8461,1075448.0
2016-09-01 10:00:00,41.04,41.16,41.0,41.02,635643.0,35.8374,35.9422,35.8024,35.8199,635643.0
2016-09-01 10:30:00,41.02,41.02,40.84,40.87,676570.0,35.8199,35.8199,35.6627,35.6889,676570.0
2016-09-01 11:00:00,40.87,40.89,40.78,40.86,621324.0,35.6889,35.7064,35.6103,35.6802,621324.0
2016-09-01 11:30:00,40.86,40.87,40.8,40.85,531862.0,35.6802,35.6889,35.6278,35.6715,531862.0
2016-09-01 12:00:00,40.85,41.02,40.82,41.01,476179.0,35.6715,35.8199,35.6453,35.8112,476179.0
2016-09-01 12:30:00,41.01,41.09,41.0,41.05,332651.0,35.8112,35.881,35.8024,35.8461,332651.0
2016-09-01 13:00:00,41.05,41.13,41.05,41.05,433012.0,35.8461,35.916,35.8461,35.8461,433012.0
2016-09-01 13:30:00,41.05,41.07,41.0,41.0,562723.0,35.8461,35.8636,35.8024,35.8024,562723.0
2016-09-01 14:00:00,41.0,41.0,40.94,40.99,760044.0,35.8024,35.8024,35.75,35.7937,760044.0
2016-09-01 14:30:00,40.99,41.02,40.92,41.0,704415.0,35.7937,35.8199,35.7326,35.8024,704415.0
2016-09-01 15:00:00,41.01,41.04,40.95,41.02,840445.0,35.8112,35.8374,35.7588,35.8199,840445.0
2016-09-01 15:30:00,41.02,41.17,41.01,41.15,1946790.0,35.8199,35.9509,35.8112,35.9334,1946790.0
2016-09-02 09:30:00,41.26,41.42,41.23,41.39,827348.0,36.0295,36.1692,36.0033,36.143,827348.0
2016-09-02 10:00:00,41.39,41.41,41.29,41.32,554881.0,36.143,36.1605,36.0557,36.0819,554881.0
2016-09-02 10:30:00,41.32,41.35,41.26,41.27,322664.0,36.0819,36.1081,36.0295,36.0382,322664.0
2016-09-02 11:00:00,41.26,41.3,41.19,41.2,376787.0,36.0295,36.0644,35.9684,35.9771,376787.0
2016-09-02 11:30:00,41.19,41.22,41.15,41.21,348467.0,35.9684,35.9946,35.9334,35.9858,348467.0
2016-09-02 12:00:00,41.21,41.22,41.07,41.09,365287.0,35.9858,35.9946,35.8636,35.881,365287.0
2016-09-02 12:30:00,41.08,41.17,41.08,41.14,267921.0,35.8723,35.9509,35.8723,35.9247,267921.0
2016-09-02 13:00:00,41.14,41.15,41.08,41.1,355261.0,35.9247,35.9334,35.8723,35.8898,355261.0
2016-09-02 13:30:00,41.1,41.1,41.03,41.03,294126.0,35.8898,35.8898,35.8286,35.8286,294126.0
2016-09-02 14:00:00,41.03,41.16,41.03,41.14,499132.0,35.8286,35.9422,35.8286,35.9247,499132.0
2016-09-02 14:30:00,41.14,41.25,41.14,41.23,563307.0,35.9247,36.0207,35.9247,36.0033,563307.0
2016-09-02 15:00:00,41.23,41.27,41.2,41.23,740130.0,36.0033,36.0382,35.9771,36.0033,740130.0
2016-09-02 15:30:00,41.23,41.26,41.18,41.25,1753380.0,36.0033,36.0295,35.9596,36.0207,1753380.0
2016-09-06 09:30:00,41.37,41.37,41.16,41.22,681894.0,36.1255,36.1255,35.9422,35.9946,681894.0
2016-09-06 10:00:00,41.21,41.24,41.07,41.09,516810.0,35.9858,36.012,35.8636,35.881,516810.0
2016-09-06 10:30:00,41.1,41.16,41.09,41.15,434116.0,35.8898,35.9422,35.881,35.9334,434116.0
2016-09-06 11:00:00,41.15,41.21,41.14,41.16,578386.0,35.9334,35.9858,35.9247,35.9422,578386.0
2016-09-06 11:30:00,41.16,41.21,41.15,41.16,459169.0,35.9422,35.9858,35.9334,35.9422,459169.0
2016-09-06 12:00:00,41.16,41.18,41.13,41.14,257875.0,35.9422,35.9596,35.916,35.9247,257875.0
2016-09-06 12:30:00,41.13,41.2,41.13,41.15,341666.0,35.916,35.9771,35.916,35.9334,341666.0
2016-09-06 13:00:00,41.16,41.17,41.12,41.14,314199.0,35.9422,35.9509,35.9072,35.9247,314199.0
2016-09-06 13:30:00,41.14,41.16,41.13,41.14,256755.0,35.9247,35.9422,35.916,35.9247,256755.0
2016-09-06 14:00:00,41.14,41.15,41.12,41.13,312672.0,35.9247,35.9334,35.9072,35.916,312672.0
2016-09-06 14:30:00,41.14,41.16,41.12,41.15,432327.0,35.9247,35.9422,35.9072,35.9334,432327.0
2016-09-06 15:00:00,41.15,41.16,41.13,41.15,475049.0,35.9334,35.9422,35.916,35.9334,475049.0
2016-09-06 15:30:00,41.15,41.25,41.14,41.25,1246486.0,35.9334,36.0207,35.9247,36.0207,1246486.0
2016-09-07 09:30:00,41.14,41.27,41.05,41.26,1255130.0,35.9247,36.0382,35.8461,36.0295,1255130.0
2016-09-07 10:00:00,41.26,41.29,41.2,41.21,659989.0,36.0295,36.0557,35.9771,35.9858,659989.0
2016-09-07 10:30:00,41.22,41.23,41.11,41.12,493827.0,35.9946,36.0033,35.8985,35.9072,493827.0
2016-09-07 11:00:00,41.13,41.14,41.04,41.07,543947.0,35.916,35.9247,35.8374,35.8636,543947.0
2016-09-07 11:30:00,41.07,41.11,41.05,41.05,447511.0,35.8636,35.8985,35.8461,35.8461,447511.0
2016-09-07 12:00:00,41.05,41.06,40.95,40.98,423884.0,35.8461,35.8548,35.7588,35.785,423884.0
2016-09-07 12:30:00,40.98,41.07,40.97,41.07,218149.0,35.785,35.8636,35.7762,35.8636,218149.0
2016-09-07 13:00:00,41.07,41.12,41.04,41.12,399339.0,35.8636,35.9072,35.8374,35.9072,399339.0
2016-09-07 13:30:00,41.12,41.19,41.11,41.17,536059.0,35.9072,35.9684,35.8985,35.9509,536059.0
2016-09-07 14:00:00,41.16,41.28,41.16,41.27,559161.0,35.9422,36.0469,35.9422,36.0382,559161.0
2016-09-07 14:30:00,41.27,41.29,41.21,41.26,619696.0,36.0382,36.0557,35.9858,36.0295,619696.0
2016-09-07 15:00:00,41.26,41.31,41.25,41.27,848110.0,36.0295,36.0731,36.0207,36.0382,848110.0
2016-09-07 15:30:00,41.28,41.29,41.22,41.26,1812430.0,36.0469,36.0557,35.9946,36.0295,1812430.0
2016-09-08 09:30:00,40.93,41.0,40.6,40.68,2540413.0,35.7413,35.8024,35.4531,35.523,2540413.0
2016-09-08 10:00:00,40.69,40.72,40.6,40.72,922293.0,35.5317,35.5579,35.4531,35.5579,922293.0
2016-09-08 10:30:00,40.72,40.84,40.6,40.76,1829732.0,35.5579,35.6627,35.4531,35.5929,1829732.0
2016-09-08 11:00:00,40.76,40.82,40.74,40.79,912274.0,35.5929,35.6453,35.5754,35.6191,912274.0
2016-09-08 11:30:00,40.8,40.81,40.71,40.81,776243.0,35.6278,35.6365,35.5492,35.6365,776243.0
2016-09-08 12:00:00,40.81,40.85,40.77,40.83,556226.0,35.6365,35.6715,35.6016,35.654,556226.0
2016-09-08 12:30:00,40.83,40.88,40.82,40.84,546214.0,35.654,35.6977,35.6453,35.6627,546214.0
2016-09-08 13:00:00,40.84,40.85,40.77,40.8,334372.0,35.6627,35.6715,35.6016,35.6278,334372.0
2016-09-08 13:30:00,40.8,40.81,40.74,40.78,661118.0,35.6278,35.6365,35.5754,35.6103,661118.0
2016-09-08 14:00:00,40.79,40.79,40.71,40.73,969677.0,35.6191,35.6191,35.5492,35.5667,969677.0
2016-09-08 14:30:00,40.72,40.78,40.72,40.76,860055.0,35.5579,35.6103,35.5579,35.5929,860055.0
2016-09-08 15:00:00,40.76,40.79,40.72,40.73,1382980.0,35.5929,35.6191,35.5579,35.5667,1382980.0
2016-09-08 15:30:00,40.73,40.75,40.68,40.71,2439821.0,35.5667,35.5841,35.523,35.5492,2439821.0
2016-09-09 09:30:00,40.33,40.56,40.27,40.55,1296321.0,35.2174,35.4182,35.165,35.4095,1296321.0
2016-09-09 10:00:00,40.55,40.74,40.51,40.65,682538.0,35.4095,35.5754,35.3746,35.4968,682538.0
2016-09-09 10:30:00,40.65,40.65,40.48,40.63,686988.0,35.4968,35.4968,35.3484,35.4793,686988.0
2016-09-09 11:00:00,40.63,40.69,40.56,40.69,701893.0,35.4793,35.5317,35.4182,35.5317,701893.0
2016-09-09 11:30:00,40.68,40.71,40.53,40.55,784911.0,35.523,35.5492,35.392,35.4095,784911.0
2016-09-09 12:00:00,40.55,40.56,40.47,40.52,621321.0,35.4095,35.4182,35.3396,35.3833,621321.0
2016-09-09 12:30:00,40.52,40.53,40.44,40.47,582829.0,35.3833,35.392,35.3134,35.3396,582829.0
2016-09-09 13:00:00,40.47,40.5,40.38,40.41,537159.0,35.3396,35.3658,35.261,35.2872,537159.0
2016-09-09 13:30:00,40.4,40.42,40.29,40.31,542821.0,35.2785,35.296,35.1824,35.1999,542821.0
2016-09-09 14:00:00,40.31,40.32,40.17,40.29,767861.0,35.1999,35.2086,35.0777,35.1824,767861.0
2016-09-09 14:30:00,40.29,40.32,40.14,40.2,845122.0,35.1824,35.2086,35.0515,35.1039,845122.0
2016-09-09 15:00:00,40.2,40.23,40.12,40.2,984609.0,35.1039,35.1301,35.034,35.1039,984609.0
2016-09-09 15:30:00,40.2,40.22,40.03,40.04,2920829.0,35.1039,35.1213,34.9554,34.9641,2920829.0
2016-09-12 09:30:00,39.96,40.08,39.68,40.03,1524805.0,34.8943,34.9991,34.6498,34.9554,1524805.0
2016-09-12 10:00:00,40.04,40.31,40.03,40.27,1288234.0,34.9641,35.1999,34.9554,35.165,1288234.0
2016-09-12 10:30:00,40.27,40.32,40.21,40.3,1089477.0,35.165,35.2086,35.1126,35.1912,1089477.0
2016-09-12 11:00:00,40.31,40.32,40.24,40.3,714518.0,35.1999,35.2086,35.1388,35.1912,714518.0
2016-09-12 11:30:00,40.3,40.42,40.25,40.35,648807.0,35.1912,35.296,35.1475,35.2348,648807.0
2016-09-12 12:00:00,40.36,40.38,40.32,40.36,385758.0,35.2436,35.261,35.2086,35.2436,385758.0
2016-09-12 12:30:00,40.36,40.39,40.28,40.38,1097670.0,35.2436,35.2698,35.1737,35.261,1097670.0
2016-09-12 13:00:00,40.38,40.5,40.33,40.34,1060128.0,35.261,35.3658,35.2174,35.2261,1060128.0
2016-09-12 13:30:00,40.35,40.57,40.31,40.55,913912.0,35.2348,35.427,35.1999,35.4095,913912.0
2016-09-12 14:00:00,40.55,40.75,40.55,40.67,741491.0,35.4095,35.5841,35.4095,35.5143,741491.0
2016-09-12 14:30:00,40.68,40.72,40.61,40.63,688656.0,35.523,35.5579,35.4619,35.4793,688656.0
2016-09-12 15:00:00,40.63,40.7,40.62,40.65,763869.0,35.4793,35.5405,35.4706,35.4968,763869.0
2016-09-12 15:30:00,40.64,40.74,40.63,40.67,1955583.0,35.4881,35.5754,35.4793,35.5143,1955583.0
2016-09-13 09:30:00,40.38,40.53,40.25,40.25,927168.0,35.261,35.392,35.1475,35.1475,927168.0
2016-09-13 10:00:00,40.25,40.27,40.1,40.13,913805.0,35.1475,35.165,35.0165,35.0427,913805.0
2016-09-13 10:30:00,40.13,40.28,40.09,40.17,1287461.0,35.0427,35.1737,35.0078,35.0777,1287461.0
2016-09-13 11:00:00,40.16,40.19,40.01,40.06,762816.0,35.0689,35.0951,34.9379,34.9816,762816.0
2016-09-13 11:30:00,40.06,40.1,40.0,40.07,463437.0,34.9816,35.0165,34.9292,34.9903,463437.0
2016-09-13 12:00:00,40.07,40.19,40.03,40.08,511100.0,34.9903,35.0951,34.9554,34.9991,511100.0
2016-09-13 12:30:00,40.08,40.15,40.02,40.05,495306.0,34.9991,35.0602,34.9467,34.9729,495306.0
2016-09-13 13:00:00,40.06,40.21,39.97,40.2,676879.0,34.9816,35.1126,34.903,35.1039,676879.0
2016-09-13 13:30:00,40.21,40.3,40.14,40.19,870485.0,35.1126,35.1912,35.0515,35.0951,870485.0
2016-09-13 14:00:00,40.18,40.2,40.08,40.09,516317.0,35.0864,35.1039,34.9991,35.0078,516317.0
2016-09-13 14:30:00,40.09,40.22,40.05,40.11,652339.0,35.0078,35.1213,34.9729,35.0253,652339.0
2016-09-13 15:00:00,40.11,40.2,40.07,40.16,1060826.0,35.0253,35.1039,34.9903,35.0689,1060826.0
2016-09-13 15:30:00,40.16,40.3,40.09,40.17,2371382.0,35.0689,35.1912,35.0078,35.0777,2371382.0
2016-09-14 09:30:00,40.08,40.31,40.02,40.13,839897.0,34.9991,35.1999,34.9467,35.0427,839897.0
2016-09-14 10:00:00,40.13,40.39,40.11,40.36,851677.0,35.0427,35.2698,35.0253,35.2436,851677.0
2016-09-14 10:30:00,40.36,40.47,40.35,40.38,1033827.0,35.2436,35.3396,35.2348,35.261,1033827.0
2016-09-14 11:00:00,40.37,40.43,40.28,40.37,633804.0,35.2523,35.3047,35.1737,35.2523,633804.0
2016-09-14 11:30:00,40.38,40.56,40.33,40.49,877932.0,35.261,35.4182,35.2174,35.3571,877932.0
2016-09-14 12:00:00,40.49,40.52,40.41,40.49,609026.0,35.3571,35.3833,35.2872,35.3571,609026.0
2016-09-14 12:30:00,40.49,40.51,40.38,40.42,421903.0,35.3571,35.3746,35.261,35.296,421903.0
2016-09-14 13:00:00,40.42,40.45,40.38,40.44,336644.0,35.296,35.3222,35.261,35.3134,336644.0
2016-09-14 13:30:00,40.45,40.47,40.33,40.34,561156.0,35.3222,35.3396,35.2174,35.2261,561156.0
2016-09-14 14:00:00,40.35,40.37,40.23,40.27,676787.0,35.2348,35.2523,35.1301,35.165,676787.0
2016-09-14 14:30:00,40.27,40.35,40.24,40.33,618774.0,35.165,35.2348,35.1388,35.2174,618774.0
2016-09-14 15:00:00,40.33,40.34,40.15,40.16,890338.0,35.2174,35.2261,35.0602,35.0689,890338.0
2016-09-14 15:30:00,40.16,40.3,40.15,40.26,1989686.0,35.0689,35.1912,35.0602,35.1563,1989686.0
2016-09-15 09:30:00,40.18,40.5,40.09,40.38,1660888.0,35.0864,35.3658,35.0078,35.261,1660888.0
2016-09-15 10:00:00,40.38,40.61,40.32,40.58,984336.0,35.261,35.4619,35.2086,35.4357,984336.0
2016-09-15 10:30:00,40.59,40.64,40.43,40.64,857034.0,35.4444,35.4881,35.3047,35.4881,857034.0
2016-09-15 11:00:00,40.64,40.76,40.58,40.73,803784.0,35.4881,35.5929,35.4357,35.5667,803784.0
2016-09-15 11:30:00,40.73,40.79,40.67,40.68,557654.0,35.5667,35.6191,35.5143,35.523,557654.0
2016-09-15 12:00:00,40.69,40.76,40.67,40.72,626214.0,35.5317,35.5929,35.5143,35.5579,626214.0
2016-09-15 12:30:00,40.72,40.77,40.67,40.76,823210.0,35.5579,35.6016,35.5143,35.5929,823210.0
2016-09-15 13:00:00,40.76,40.85,40.74,40.82,1431142.0,35.5929,35.6715,35.5754,35.6453,1431142.0
2016-09-15 13:30:00,40.83,40.98,40.83,40.86,1527492.0,35.654,35.785,35.654,35.6802,1527492.0
2016-09-15 14:00:00,40.87,40.94,40.82,40.94,789752.0,35.6889,35.75,35.6453,35.75,789752.0
2016-09-15 14:30:00,40.94,41.0,40.9,40.98,1004810.0,35.75,35.8024,35.7151,35.785,1004810.0
2016-09-15 15:00:00,40.98,41.03,40.86,40.91,1284017.0,35.785,35.8286,35.6802,35.7239,1284017.0
2016-09-15 15:30:00,40.91,40.93,40.84,40.87,3415362.0,35.7239,35.7413,35.6627,35.6889,3415362.0
2016-09-16 09:30:00,39.61,39.95,39.58,39.69,7954706.0,34.5887,34.8856,34.5625,34.6585,7954706.0
2016-09-16 10:00:00,39.68,39.68,39.51,39.6,3928381.0,34.6498,34.6498,34.5013,34.5799,3928381.0
2016-09-16 10:30:00,39.59,39.62,39.35,39.35,2314091.0,34.5712,34.5974,34.3616,34.3616,2314091.0
2016-09-16 11:00:00,39.35,39.36,39.09,39.13,2589971.0,34.3616,34.3703,34.1346,34.1695,2589971.0
2016-09-16 11:30:00,39.12,39.25,39.09,39.17,1512096.0,34.1608,34.2743,34.1346,34.2044,1512096.0
2016-09-16 12:00:00,39.17,39.29,39.12,39.21,1283747.0,34.2044,34.3092,34.1608,34.2394,1283747.0
2016-09-16 12:30:00,39.21,39.27,39.1,39.11,1199054.0,34.2394,34.2918,34.1433,34.152,1199054.0
2016-09-16 13:00:00,39.1,39.18,38.97,38.98,1291356.0,34.1433,34.2132,34.0298,34.0385,1291356.0
2016-09-16 13:30:00,38.98,38.99,38.84,38.97,1368323.0,34.0385,34.0472,33.9163,34.0298,1368323.0
2016-09-16 14:00:00,38.97,39.04,38.91,38.99,1501573.0,34.0298,34.0909,33.9774,34.0472,1501573.0
2016-09-16 14:30:00,38.99,39.1,38.97,39.06,1556152.0,34.0472,34.1433,34.0298,34.1084,1556152.0
2016-09-16 15:00:00,39.07,39.07,38.9,38.92,2097202.0,34.1171,34.1171,33.9687,33.9861,2097202.0
2016-09-16 15:30:00,38.93,39.04,38.71,38.91,6460915.0,33.9949,34.0909,33.8027,33.9774,6460915.0
2016-09-19 09:30:00,39.13,39.34,39.06,39.32,2239874.0,34.1695,34.3529,34.1084,34.3354,2239874.0
2016-09-19 10:00:00,39.33,39.33,39.19,39.21,1162244.0,34.3441,34.3441,34.2219,34.2394,1162244.0
2016-09-19 10:30:00,39.21,39.26,39.1,39.17,1124066.0,34.2394,34.283,34.1433,34.2044,1124066.0
2016-09-19 11:00:00,39.17,39.23,39.12,39.19,908106.0,34.2044,34.2568,34.1608,34.2219,908106.0
2016-09-19 11:30:00,39.19,39.29,39.18,39.27,703087.0,34.2219,34.3092,34.2132,34.2918,703087.0
2016-09-19 12:00:00,39.27,39.3,39.11,39.15,583948.0,34.2918,34.318,34.152,34.187,583948.0
2016-09-19 12:30:00,39.14,39.15,39.1,39.11,557220.0,34.1782,34.187,34.1433,34.152,557220.0
2016-09-19 13:00:00,39.1,39.2,39.07,39.2,1026654.0,34.1433,34.2306,34.1171,34.2306,1026654.0
2016-09-19 13:30:00,39.19,39.19,39.04,39.18,1175361.0,34.2219,34.2219,34.0909,34.2132,1175361.0
2016-09-19 14:00:00,39.18,39.25,39.16,39.22,802241.0,34.2132,34.2743,34.1957,34.2481,802241.0
2016-09-19 14:30:00,39.22,39.5,39.21,39.5,2527020.0,34.2481,34.4926,34.2394,34.4926,2527020.0
2016-09-19 15:00:00,39.49,39.55,39.32,39.32,2085836.0,34.4839,34.5363,34.3354,34.3354,2085836.0
2016-09-19 15:30:00,39.32,39.37,39.22,39.23,3170179.0,34.3354,34.3791,34.2481,34.2568,3170179.0
2016-09-20 09:30:00,39.55,39.6,39.36,39.37,1251571.0,34.5363,34.5799,34.3703,34.3791,1251571.0
2016-09-20 10:00:00,39.38,39.41,39.2,39.22,922372.0,34.3878,34.414,34.2306,34.2481,922372.0
2016-09-20 10:30:00,39.22,39.28,39.16,39.23,686242.0,34.2481,34.3005,34.1957,34.2568,686242.0
2016-09-20 11:00:00,39.24,39.26,39.18,39.19,786858.0,34.2656,34.283,34.2132,34.2219,786858.0
2016-09-20 11:30:00,39.19,39.27,39.18,39.23,537357.0,34.2219,34.2918,34.2132,34.2568,537357.0
2016-09-20 12:00:00,39.22,39.28,39.18,39.26,410190.0,34.2481,34.3005,34.2132,34.283,410190.0
2016-09-20 12:30:00,39.26,39.27,39.14,39.16,341075.0,34.283,34.2918,34.1782,34.1957,341075.0
2016-09-20 13:00:00,39.15,39.19,39.13,39.15,313528.0,34.187,34.2219,34.1695,34.187,313528.0
2016-09-20 13:30:00,39.15,39.18,39.05,39.09,1499494.0,34.187,34.2132,34.0996,34.1346,1499494.0
2016-09-20 14:00:00,39.09,39.16,39.09,39.12,916438.0,34.1346,34.1957,34.1346,34.1608,916438.0
2016-09-20 14:30:00,39.12,39.19,39.09,39.14,607794.0,34.1608,34.2219,34.1346,34.1782,607794.0
2016-09-20 15:00:00,39.15,39.2,39.13,39.14,923236.0,34.187,34.2306,34.1695,34.1782,923236.0
2016-09-20 15:30:00,39.14,39.2,39.07,39.07,1779578.0,34.1782,34.2306,34.1171,34.1171,1779578.0
2016-09-21 09:30:00,39.19,39.4,39.19,39.35,1090252.0,34.2219,34.4053,34.2219,34.3616,1090252.0
2016-09-21 10:00:00,39.35,39.41,39.31,39.41,555248.0,34.3616,34.414,34.3267,34.414,555248.0
2016-09-21 10:30:00,39.41,39.43,39.32,39.33,564098.0,34.414,34.4315,34.3354,34.3441,564098.0
2016-09-21 11:00:00,39.33,39.39,39.29,39.39,451156.0,34.3441,34.3965,34.3092,34.3965,451156.0
2016-09-21 11:30:00,39.39,39.39,39.3,39.34,553905.0,34.3965,34.3965,34.318,34.3529,553905.0
2016-09-21 12:00:00,39.34,39.4,39.26,39.28,534655.0,34.3529,34.4053,34.283,34.3005,534655.0
2016-09-21 12:30:00,39.28,39.3,39.2,39.29,316346.0,34.3005,34.318,34.2306,34.3092,316346.0
2016-09-21 13:00:00,39.29,39.32,39.22,39.27,342119.0,34.3092,34.3354,34.2481,34.2918,342119.0
2016-09-21 13:30:00,39.27,39.3,39.22,39.28,460180.0,34.2918,34.318,34.2481,34.3005,460180.0
2016-09-21 14:00:00,39.27,39.43,39.19,39.24,1060743.0,34.2918,34.4315,34.2219,34.2656,1060743.0
2016-09-21 14:30:00,39.24,39.42,39.23,39.4,791311.0,34.2656,34.4227,34.2568,34.4053,791311.0
2016-09-21 15:00:00,39.4,39.5,39.36,39.48,792502.0,34.4053,34.4926,34.3703,34.4751,792502.0
2016-09-21 15:30:00,39.49,39.58,39.48,39.53,1715546.0,34.4839,34.5625,34.4751,34.5188,1715546.0
2016-09-22 09:30:00,39.68,39.8,39.6,39.64,1168658.0,34.6498,34.7546,34.5799,34.6148,1168658.0
2016-09-22 10:00:00,39.63,39.7,39.55,39.64,611602.0,34.6061,34.6672,34.5363,34.6148,611602.0
2016-09-22 10:30:00,39.64,39.73,39.59,39.61,680035.0,34.6148,34.6934,34.5712,34.5887,680035.0
2016-09-22 11:00:00,39.61,39.67,39.55,39.59,1052191.0,34.5887,34.641,34.5363,34.5712,1052191.0
2016-09-22 11:30:00,39.59,39.62,39.55,39.59,549502.0,34.5712,34.5974,34.5363,34.5712,549502.0
2016-09-22 12:00:00,39.59,39.66,39.58,39.66,436684.0,34.5712,34.6323,34.5625,34.6323,436684.0
2016-09-22 12:30:00,39.66,39.69,39.63,39.69,313522.0,34.6323,34.6585,34.6061,34.6585,313522.0
2016-09-22 13:00:00,39.68,39.7,39.57,39.58,440670.0,34.6498,34.6672,34.5537,34.5625,440670.0
2016-09-22 13:30:00,39.59,39.68,39.58,39.59,299672.0,34.5712,34.6498,34.5625,34.5712,299672.0
2016-09-22 14:00:00,39.59,39.65,39.48,39.52,499971.0,34.5712,34.6236,34.4751,34.5101,499971.0
2016-09-22 14:30:00,39.51,39.6,39.48,39.58,439225.0,34.5013,34.5799,34.4751,34.5625,439225.0
2016-09-22 15:00:00,39.58,39.61,39.52,39.55,401406.0,34.5625,34.5887,34.5101,34.5363,401406.0
2016-09-22 15:30:00,39.56,39.6,39.48,39.5,1259226.0,34.545,34.5799,34.4751,34.4926,1259226.0
2016-09-23 09:30:00,39.39,39.42,39.06,39.09,1593774.0,34.3965,34.4227,34.1084,34.1346,1593774.0
2016-09-23 10:00:00,39.09,39.14,39.05,39.08,872188.0,34.1346,34.1782,34.0996,34.1258,872188.0
2016-09-23 10:30:00,39.08,39.1,39.03,39.1,569830.0,34.1258,34.1433,34.0822,34.1433,569830.0
2016-09-23 11:00:00,39.1,39.19,39.09,39.16,545267.0,34.1433,34.2219,34.1346,34.1957,545267.0
2016-09-23 11:30:00,39.16,39.22,39.14,39.18,722731.0,34.1957,34.2481,34.1782,34.2132,722731.0
2016-09-23 12:00:00,39.18,39.28,39.17,39.28,541465.0,34.2132,34.3005,34.2044,34.3005,541465.0
2016-09-23 12:30:00,39.28,39.31,39.22,39.27,471999.0,34.3005,34.3267,34.2481,34.2918,471999.0
2016-09-23 13:00:00,39.27,39.28,39.2,39.21,675100.0,34.2918,34.3005,34.2306,34.2394,675100.0
2016-09-23 13:30:00,39.21,39.22,39.09,39.12,693472.0,34.2394,34.2481,34.1346,34.1608,693472.0
2016-09-23 14:00:00,39.13,39.24,39.11,39.23,556541.0,34.1695,34.2656,34.152,34.2568,556541.0
2016-09-23 14:30:00,39.22,39.25,39.19,39.25,556176.0,34.2481,34.2743,34.2219,34.2743,556176.0
2016-09-23 15:00:00,39.24,39.25,39.15,39.23,714690.0,34.2656,34.2743,34.187,34.2568,714690.0
2016-09-23 15:30:00,39.23,39.26,39.17,39.23,2446393.0,34.2568,34.283,34.2044,34.2568,2446393.0
2016-09-26 09:30:00,39.0,39.09,38.76,38.8,1049817.0,34.056,34.1346,33.8464,33.8813,1049817.0
2016-09-26 10:00:00,38.8,39.0,38.79,38.94,443917.0,33.8813,34.056,33.8726,34.0036,443917.0
2016-09-26 10:30:00,38.95,39.02,38.94,38.97,499620.0,34.0123,34.0734,34.0036,34.0298,499620.0
2016-09-26 11:00:00,38.96,39.0,38.94,38.96,432540.0,34.0211,34.056,34.0036,34.0211,432540.0
2016-09-26 11:30:00,38.96,39.01,38.93,38.96,469956.0,34.0211,34.0647,33.9949,34.0211,469956.0
2016-09-26 12:00:00,38.96,39.04,38.94,39.03,350355.0,34.0211,34.0909,34.0036,34.0822,350355.0
2016-09-26 12:30:00,39.03,39.06,38.98,39.01,361857.0,34.0822,34.1084,34.0385,34.0647,361857.0
2016-09-26 13:00:00,39.01,39.01,38.97,38.97,511476.0,34.0647,34.0647,34.0298,34.0298,511476.0
2016-09-26 13:30:00,38.98,38.98,38.93,38.97,311294.0,34.0385,34.0385,33.9949,34.0298,311294.0
2016-09-26 14:00:00,38.97,38.99,38.94,38.98,353675.0,34.0298,34.0472,34.0036,34.0385,353675.0
2016-09-26 14:30:00,38.98,38.98,38.92,38.95,308051.0,34.0385,34.0385,33.9861,34.0123,308051.0
2016-09-26 15:00:00,38.96,39.04,38.94,39.04,864557.0,34.0211,34.0909,34.0036,34.0909,864557.0
2016-09-26 15:30:00,39.04,39.11,39.02,39.04,2564762.0,34.0909,34.152,34.0734,34.0909,2564762.0
2016-09-27 09:30:00,38.9,39.32,38.86,39.32,1067326.0,33.9687,34.3354,33.9337,34.3354,1067326.0
2016-09-27 10:00:00,39.32,39.42,39.25,39.38,1115617.0,34.3354,34.4227,34.2743,34.3878,1115617.0
2016-09-27 10:30:00,39.38,39.38,39.24,39.24,642305.0,34.3878,34.3878,34.2656,34.2656,642305.0
2016-09-27 11:00:00,39.25,39.36,39.22,39.34,505309.0,34.2743,34.3703,34.2481,34.3529,505309.0
2016-09-27 11:30:00,39.34,39.38,39.31,39.34,352685.0,34.3529,34.3878,34.3267,34.3529,352685.0
2016-09-27 12:00:00,39.34,39.46,39.28,39.42,649296.0,34.3529,34.4577,34.3005,34.4227,649296.0
2016-09-27 12:30:00,39.42,39.46,39.4,39.45,398335.0,34.4227,34.4577,34.4053,34.4489,398335.0
2016-09-27 13:00:00,39.44,39.47,39.39,39.42,436926.0,34.4402,34.4664,34.3965,34.4227,436926.0
2016-09-27 13:30:00,39.42,39.49,39.42,39.47,405747.0,34.4227,34.4839,34.4227,34.4664,405747.0
2016-09-27 14:00:00,39.47,39.49,39.41,39.41,675284.0,34.4664,34.4839,34.414,34.414,675284.0
2016-09-27 14:30:00,39.41,39.42,39.34,39.37,613284.0,34.414,34.4227,34.3529,34.3791,613284.0
2016-09-27 15:00:00,39.37,39.39,39.29,39.31,774157.0,34.3791,34.3965,34.3092,34.3267,774157.0
2016-09-27 15:30:00,39.3,39.32,39.28,39.3,1589309.0,34.318,34.3354,34.3005,34.318,1589309.0
2016-09-28 09:30:00,39.23,39.41,39.16,39.36,764983.0,34.2568,34.414,34.1957,34.3703,764983.0
2016-09-28 10:00:00,39.36,39.43,39.33,39.41,449056.0,34.3703,34.4315,34.3441,34.414,449056.0
2016-09-28 10:30:00,39.41,39.46,39.39,39.41,555327.0,34.414,34.4577,34.3965,34.414,555327.0
2016-09-28 11:00:00,39.4,39.4,39.29,39.33,478784.0,34.4053,34.4053,34.3092,34.3441,478784.0
2016-09-28 11:30:00,39.33,39.36,39.3,39.32,382453.0,34.3441,34.3703,34.318,34.3354,382453.0
2016-09-28 12:00:00,39.33,39.35,39.28,39.28,355240.0,34.3441,34.3616,34.3005,34.3005,355240.0
2016-09-28 12:30:00,39.29,39.32,39.26,39.27,253211.0,34.3092,34.3354,34.283,34.2918,253211.0
2016-09-28 13:00:00,39.27,39.32,39.26,39.32,268134.0,34.2918,34.3354,34.283,34.3354,268134.0
2016-09-28 13:30:00,39.32,39.34,39.29,39.3,368570.0,34.3354,34.3529,34.3092,34.318,368570.0
2016-09-28 14:00:00,39.3,39.44,39.27,39.41,589437.0,34.318,34.4402,34.2918,34.414,589437.0
2016-09-28 14:30:00,39.41,39.5,39.4,39.48,414105.0,34.414,34.4926,34.4053,34.4751,414105.0
2016-09-28 15:00:00,39.48,39.49,39.42,39.44,489465.0,34.4751,34.4839,34.4227,34.4402,489465.0
2016-09-28 15:30:00,39.44,39.47,39.41,39.44,1426193.0,34.4402,34.4664,34.414,34.4402,1426193.0
2016-09-29 09:30:00,39.25,39.51,39.25,39.47,584400.0,34.2743,34.5013,34.2743,34.4664,584400.0
2016-09-29 10:00:00,39.48,39.61,39.41,39.59,820691.0,34.4751,34.5887,34.414,34.5712,820691.0
2016-09-29 10:30:00,39.59,39.62,39.47,39.47,543478.0,34.5712,34.5974,34.4664,34.4664,543478.0
2016-09-29 11:00:00,39.48,39.5,39.38,39.5,464707.0,34.4751,34.4926,34.3878,34.4926,464707.0
2016-09-29 11:30:00,39.5,39.55,39.45,39.47,561763.0,34.4926,34.5363,34.4489,34.4664,561763.0
2016-09-29 12:00:00,39.47,39.54,39.46,39.48,337546.0,34.4664,34.5275,34.4577,34.4751,337546.0
2016-09-29 12:30:00,39.48,39.48,39.19,39.28,783989.0,34.4751,34.4751,34.2219,34.3005,783989.0
2016-09-29 13:00:00,39.27,39.31,39.15,39.27,717703.0,34.2918,34.3267,34.187,34.2918,717703.0
2016-09-29 13:30:00,39.26,39.28,39.08,39.15,601203.0,34.283,34.3005,34.1258,34.187,601203.0
2016-09-29 14:00:00,39.15,39.29,39.11,39.28,465476.0,34.187,34.3092,34.152,34.3005,465476.0
2016-09-29 14:30:00,39.28,39.35,39.23,39.25,468560.0,34.3005,34.3616,34.2568,34.2743,468560.0
2016-09-29 15:00:00,39.24,39.27,39.15,39.23,508575.0,34.2656,34.2918,34.187,34.2568,508575.0
2016-09-29 15:30:00,39.23,39.3,39.12,39.12,1075388.0,34.2568,34.318,34.1608,34.1608,1075388.0
2016-09-30 09:30:00,39.25,39.44,39.19,39.22,999994.0,34.2743,34.4402,34.2219,34.2481,999994.0
2016-09-30 10:00:00,39.22,39.28,39.13,39.16,571887.0,34.2481,34.3005,34.1695,34.1957,571887.0
2016-09-30 10:30:00,39.16,39.21,39.12,39.17,703948.0,34.1957,34.2394,34.1608,34.2044,703948.0
2016-09-30 11:00:00,39.17,39.25,39.14,39.14,721869.0,34.2044,34.2743,34.1782,34.1782,721869.0
2016-09-30 11:30:00,39.15,39.2,39.11,39.12,492949.0,34.187,34.2306,34.152,34.1608,492949.0
2016-09-30 12:00:00,39.11,39.38,39.09,39.37,1112499.0,34.152,34.3878,34.1346,34.3791,1112499.0
2016-09-30 12:30:00,39.37,39.38,39.3,39.3,317488.0,34.3791,34.3878,34.318,34.318,317488.0
2016-09-30 13:00:00,39.3,39.35,39.3,39.33,365364.0,34.318,34.3616,34.318,34.3441,365364.0
2016-09-30 13:30:00,39.33,39.37,39.3,39.35,367321.0,34.3441,34.3791,34.318,34.3616,367321.0
2016-09-30 14:00:00,39.35,39.37,39.32,39.36,602753.0,34.3616,34.3791,34.3354,34.3703,602753.0
2016-09-30 14:30:00,39.36,39.41,39.34,39.35,639209.0,34.3703,34.414,34.3529,34.3616,639209.0
2016-09-30 15:00:00,39.35,39.41,39.34,39.39,889723.0,34.3616,34.414,34.3529,34.3965,889723.0
2016-09-30 15:30:00,39.39,39.42,39.27,39.27,1708373.0,34.3965,34.4227,34.2918,34.2918,1708373.0
2016-10-03 09:30:00,39.2,39.26,39.0,39.04,863864.0,34.2306,34.283,34.056,34.0909,863864.0
2016-10-03 10:00:00,39.05,39.15,39.03,39.04,601145.0,34.0996,34.187,34.0822,34.0909,601145.0
2016-10-03 10:30:00,39.04,39.05,38.98,39.01,664025.0,34.0909,34.0996,34.0385,34.0647,664025.0
2016-10-03 11:00:00,39.01,39.09,39.0,39.05,466315.0,34.0647,34.1346,34.056,34.0996,466315.0
2016-10-03 11:30:00,39.05,39.06,38.91,38.94,502307.0,34.0996,34.1084,33.9774,34.0036,502307.0
2016-10-03 12:00:00,38.94,38.96,38.89,38.9,481965.0,34.0036,34.0211,33.9599,33.9687,481965.0
2016-10-03 12:30:00,38.91,38.93,38.86,38.93,298730.0,33.9774,33.9949,33.9337,33.9949,298730.0
2016-10-03 13:00:00,38.93,38.97,38.91,38.95,351862.0,33.9949,34.0298,33.9774,34.0123,351862.0
2016-10-03 13:30:00,38.95,38.97,38.92,38.97,280780.0,34.0123,34.0298,33.9861,34.0298,280780.0
2016-10-03 14:00:00,38.97,39.02,38.96,39.0,402248.0,34.0298,34.0734,34.0211,34.056,402248.0
2016-10-03 14:30:00,39.0,39.02,38.95,39.0,460777.0,34.056,34.0734,34.0123,34.056,460777.0
2016-10-03 15:00:00,39.0,39.01,38.97,38.98,576443.0,34.056,34.0647,34.0298,34.0385,576443.0
2016-10-03 15:30:00,38.98,39.06,38.96,38.98,1741360.0,34.0385,34.1084,34.0211,34.0385,1741360.0
2016-10-04 09:30:00,39.04,39.13,38.95,39.13,623912.0,34.0909,34.1695,34.0123,34.1695,623912.0
2016-10-04 10:00:00,39.12,39.13,38.97,39.01,504374.0,34.1608,34.1695,34.0298,34.0647,504374.0
2016-10-04 10:30:00,39.0,39.2,39.0,39.11,558727.0,34.056,34.2306,34.056,34.152,558727.0
2016-10-04 11:00:00,39.11,39.12,38.87,38.97,679664.0,34.152,34.1608,33.9425,34.0298,679664.0
2016-10-04 11:30:00,38.97,39.09,38.95,39.0,746524.0,34.0298,34.1346,34.0123,34.056,746524.0
2016-10-04 12:00:00,39.0,39.04,38.97,39.0,540223.0,34.056,34.0909,34.0298,34.056,540223.0
2016-10-04 12:30:00,39.0,39.05,38.95,38.96,362905.0,34.056,34.0996,34.0123,34.0211,362905.0
2016-10-04 13:00:00,38.95,38.98,38.8,38.85,388863.0,34.0123,34.0385,33.8813,33.925,388863.0
2016-10-04 13:30:00,38.85,38.9,38.83,38.9,479432.0,33.925,33.9687,33.9075,33.9687,479432.0
2016-10-04 14:00:00,38.9,38.97,38.82,38.84,729647.0,33.9687,34.0298,33.8988,33.9163,729647.0
2016-10-04 14:30:00,38.84,38.89,38.76,38.77,481233.0,33.9163,33.9599,33.8464,33.8551,481233.0
2016-10-04 15:00:00,38.77,38.91,38.77,38.91,673714.0,33.8551,33.9774,33.8551,33.9774,673714.0
2016-10-04 15:30:00,38.91,38.95,38.84,38.88,1153452.0,33.9774,34.0123,33.9163,33.9512,1153452.0
2016-10-05 09:30:00,39.11,39.11,38.89,38.99,793533.0,34.152,34.152,33.9599,34.0472,793533.0
2016-10-05 10:00:00,39.0,39.17,38.98,39.16,716919.0,34.056,34.2044,34.0385,34.1957,716919.0
2016-10-05 10:30:00,39.16,39.21,39.14,39.16,870194.0,34.1957,34.2394,34.1782,34.1957,870194.0
2016-10-05 11:00:00,39.15,39.24,39.14,39.23,458951.0,34.187,34.2656,34.1782,34.2568,458951.0
2016-10-05 11:30:00,39.23,39.29,39.22,39.29,512134.0,34.2568,34.3092,34.2481,34.3092,512134.0
2016-10-05 12:00:00,39.29,39.34,39.28,39.29,411311.0,34.3092,34.3529,34.3005,34.3092,411311.0
2016-10-05 12:30:00,39.29,39.29,39.2,39.22,312269.0,34.3092,34.3092,34.2306,34.2481,312269.0
2016-10-05 13:00:00,39.22,39.24,39.14,39.16,245215.0,34.2481,34.2656,34.1782,34.1957,245215.0
2016-10-05 13:30:00,39.17,39.23,39.16,39.2,426489.0,34.2044,34.2568,34.1957,34.2306,426489.0
2016-10-05 14:00:00,39.21,39.21,39.17,39.19,437036.0,34.2394,34.2394,34.2044,34.2219,437036.0
2016-10-05 14:30:00,39.19,39.25,39.19,39.22,461139.0,34.2219,34.2743,34.2219,34.2481,461139.0
2016-10-05 15:00:00,39.22,39.24,39.12,39.15,475816.0,34.2481,34.2656,34.1608,34.187,475816.0
2016-10-05 15:30:00,39.14,39.19,39.12,39.15,1065354.0,34.1782,34.2219,34.1608,34.187,1065354.0
2016-10-06 09:30:00,39.11,39.24,38.65,38.68,1344621.0,34.152,34.2656,33.7504,33.7765,1344621.0
2016-10-06 10:00:00,38.68,38.85,38.63,38.84,970244.0,33.7765,33.925,33.7329,33.9163,970244.0
2016-10-06 10:30:00,38.84,38.9,38.82,38.86,482371.0,33.9163,33.9687,33.8988,33.9337,482371.0
2016-10-06 11:00:00,38.86,38.89,38.75,38.89,451318.0,33.9337,33.9599,33.8377,33.9599,451318.0
2016-10-06 11:30:00,38.89,38.96,38.81,38.89,375737.0,33.9599,34.0211,33.8901,33.9599,375737.0
2016-10-06 12:00:00,38.89,38.99,38.89,38.96,354965.0,33.9599,34.0472,33.9599,34.0211,354965.0
2016-10-06 12:30:00,38.96,38.97,38.9,38.91,396186.0,34.0211,34.0298,33.9687,33.9774,396186.0
2016-10-06 13:00:00,38.9,38.92,38.83,38.9,450864.0,33.9687,33.9861,33.9075,33.9687,450864.0
2016-10-06 13:30:00,38.9,38.93,38.87,38.88,277304.0,33.9687,33.9949,33.9425,33.9512,277304.0
2016-10-06 14:00:00,38.88,38.94,38.84,38.91,551744.0,33.9512,34.0036,33.9163,33.9774,551744.0
2016-10-06 14:30:00,38.91,38.95,38.9,38.91,372693.0,33.9774,34.0123,33.9687,33.9774,372693.0
2016-10-06 15:00:00,38.91,38.96,38.86,38.88,597409.0,33.9774,34.0211,33.9337,33.9512,597409.0
2016-10-06 15:30:00,38.88,38.93,38.85,38.88,1185229.0,33.9512,33.9949,33.925,33.9512,1185229.0
2016-10-07 09:30:00,38.84,38.98,38.76,38.85,1236576.0,34.0477,34.1704,33.9776,34.0565,1236576.0
2016-10-07 10:00:00,38.86,39.0,38.83,38.9,917002.0,34.0652,34.1879,34.0389,34.1003,917002.0
2016-10-07 10:30:00,38.9,38.9,38.82,38.84,813648.0,34.1003,34.1003,34.0302,34.0477,813648.0
2016-10-07 11:00:00,38.84,38.91,38.81,38.86,649840.0,34.0477,34.1091,34.0214,34.0652,649840.0
2016-10-07 11:30:00,38.85,38.86,38.63,38.68,1107174.0,34.0565,34.0652,33.8636,33.9074,1107174.0
2016-10-07 12:00:00,38.68,38.75,38.61,38.65,883838.0,33.9074,33.9688,33.8461,33.8811,883838.0
2016-10-07 12:30:00,38.65,38.7,38.63,38.69,554152.0,33.8811,33.925,33.8636,33.9162,554152.0
2016-10-07 13:00:00,38.68,38.73,38.64,38.72,449051.0,33.9074,33.9513,33.8724,33.9425,449051.0
2016-10-07 13:30:00,38.72,38.78,38.7,38.7,524463.0,33.9425,33.9951,33.925,33.925,524463.0
2016-10-07 14:00:00,38.71,38.79,38.69,38.76,524805.0,33.9337,34.0039,33.9162,33.9776,524805.0
2016-10-07 14:30:00,38.76,38.8,38.75,38.76,430257.0,33.9776,34.0126,33.9688,33.9776,430257.0
2016-10-07 15:00:00,38.77,38.78,38.72,38.76,520650.0,33.9863,33.9951,33.9425,33.9776,520650.0
2016-10-07 15:30:00,38.76,38.8,38.71,38.71,1474901.0,33.9776,34.0126,33.9337,33.9337,1474901.0
2016-10-10 09:30:00,38.85,39.0,38.85,38.99,545831.0,34.0565,34.1879,34.0565,34.1792,545831.0
2016-10-10 10:00:00,38.98,39.0,38.83,38.84,414421.0,34.1704,34.1879,34.0389,34.0477,414421.0
2016-10-10 10:30:00,38.84,38.92,38.83,38.92,384126.0,34.0477,34.1178,34.0389,34.1178,384126.0
2016-10-10 11:00:00,38.91,38.92,38.82,38.83,713539.0,34.1091,34.1178,34.0302,34.0389,713539.0
2016-10-10 11:30:00,38.83,38.85,38.77,38.81,701215.0,34.0389,34.0565,33.9863,34.0214,701215.0
2016-10-10 12:00:00,38.82,38.82,38.76,38.78,463129.0,34.0302,34.0302,33.9776,33.9951,463129.0
2016-10-10 12:30:00,38.79,38.8,38.77,38.8,308506.0,34.0039,34.0126,33.9863,34.0126,308506.0
2016-10-10 13:00:00,38.79,38.81,38.78,38.78,317193.0,34.0039,34.0214,33.9951,33.9951,317193.0
2016-10-10 13:30:00,38.79,38.8,38.76,38.77,250072.0,34.0039,34.0126,33.9776,33.9863,250072.0
2016-10-10 14:00:00,38.77,38.79,38.76,38.77,317766.0,33.9863,34.0039,33.9776,33.9863,317766.0
2016-10-10 14:30:00,38.77,38.78,38.69,38.71,965215.0,33.9863,33.9951,33.9162,33.9337,965215.0
2016-10-10 15:00:00,38.7,38.73,38.62,38.64,896271.0,33.925,33.9513,33.8548,33.8724,896271.0
2016-10-10 15:30:00,38.64,38.66,38.59,38.63,1563905.0,33.8724,33.8899,33.8285,33.8636,1563905.0
2016-10-11 09:30:00,38.56,38.65,38.36,38.37,996152.0,33.8022,33.8811,33.6269,33.6357,996152.0
2016-10-11 10:00:00,38.37,38.38,38.12,38.14,1560898.0,33.6357,33.6444,33.4165,33.4341,1560898.0
2016-10-11 10:30:00,38.14,38.25,38.11,38.13,985727.0,33.4341,33.5305,33.4078,33.4253,985727.0
2016-10-11 11:00:00,38.13,38.15,38.05,38.05,908183.0,33.4253,33.4428,33.3552,33.3552,908183.0
2016-10-11 11:30:00,38.06,38.09,38.0,38.07,641222.0,33.3639,33.3902,33.3113,33.3727,641222.0
2016-10-11 12:00:00,38.07,38.1,38.02,38.07,659204.0,33.3727,33.399,33.3289,33.3727,659204.0
2016-10-11 12:30:00,38.06,38.12,38.03,38.04,882113.0,33.3639,33.4165,33.3376,33.3464,882113.0
2016-10-11 13:00:00,38.04,38.04,37.91,37.97,991606.0,33.3464,33.3464,33.2324,33.285,991606.0
2016-10-11 13:30:00,37.97,37.99,37.87,37.89,698420.0,33.285,33.3026,33.1974,33.2149,698420.0
2016-10-11 14:00:00,37.89,37.94,37.81,37.88,637404.0,33.2149,33.2587,33.1448,33.2061,637404.0
2016-10-11 14:30:00,37.88,37.89,37.83,37.84,702352.0,33.2061,33.2149,33.1623,33.1711,702352.0
2016-10-11 15:00:00,37.84,37.99,37.82,37.98,861849.0,33.1711,33.3026,33.1535,33.2938,861849.0
2016-10-11 15:30:00,37.98,38.07,37.96,38.02,2028807.0,33.2938,33.3727,33.2763,33.3289,2028807.0
2016-10-12 09:30:00,37.93,38.02,37.64,37.79,1320812.0,33.25,33.3289,32.9958,33.1272,1320812.0
2016-10-12 10:00:00,37.79,37.86,37.74,37.83,760479.0,33.1272,33.1886,33.0834,33.1623,760479.0
2016-10-12 10:30:00,37.83,37.85,37.8,37.83,657469.0,33.1623,33.1798,33.136,33.1623,657469.0
2016-10-12 11:00:00,37.83,37.89,37.8,37.88,524092.0,33.1623,33.2149,33.136,33.2061,524092.0
2016-10-12 11:30:00,37.88,37.95,37.88,37.91,517954.0,33.2061,33.2675,33.2061,33.2324,517954.0
2016-10-12 12:00:00,37.91,38.08,37.91,38.05,430432.0,33.2324,33.3815,33.2324,33.3552,430432.0
2016-10-12 12:30:00,38.05,38.1,38.04,38.08,303155.0,33.3552,33.399,33.3464,33.3815,303155.0
2016-10-12 13:00:00,38.08,38.1,38.06,38.08,239692.0,33.3815,33.399,33.3639,33.3815,239692.0
2016-10-12 13:30:00,38.08,38.11,38.07,38.11,286205.0,33.3815,33.4078,33.3727,33.4078,286205.0
2016-10-12 14:00:00,38.1,38.15,38.04,38.08,537199.0,33.399,33.4428,33.3464,33.3815,537199.0
2016-10-12 14:30:00,38.07,38.11,38.06,38.08,302754.0,33.3727,33.4078,33.3639,33.3815,302754.0
2016-10-12 15:00:00,38.07,38.1,38.03,38.04,427312.0,33.3727,33.399,33.3376,33.3464,427312.0
2016-10-12 15:30:00,38.04,38.12,38.0,38.06,1439565.0,33.3464,33.4165,33.3113,33.3639,1439565.0
2016-10-13 09:30:00,37.86,37.87,37.62,37.82,1755664.0,33.1886,33.1974,32.9782,33.1535,1755664.0
2016-10-13 10:00:00,37.82,37.97,37.74,37.95,1178344.0,33.1535,33.285,33.0834,33.2675,1178344.0
2016-10-13 10:30:00,37.95,38.0,37.85,37.95,900329.0,33.2675,33.3113,33.1798,33.2675,900329.0
2016-10-13 11:00:00,37.95,38.09,37.89,38.07,622230.0,33.2675,33.3902,33.2149,33.3727,622230.0
2016-10-13 11:30:00,38.06,38.13,38.01,38.02,809430.0,33.3639,33.4253,33.3201,33.3289,809430.0
2016-10-13 12:00:00,38.02,38.03,37.96,37.98,961007.0,33.3289,33.3376,33.2763,33.2938,961007.0
2016-10-13 12:30:00,37.98,38.08,37.97,38.02,463825.0,33.2938,33.3815,33.285,33.3289,463825.0
2016-10-13 13:00:00,38.02,38.03,37.95,37.99,492498.0,33.3289,33.3376,33.2675,33.3026,492498.0
2016-10-13 13:30:00,37.99,38.11,37.95,38.11,726519.0,33.3026,33.4078,33.2675,33.4078,726519.0
2016-10-13 14:00:00,38.11,38.14,38.0,38.07,758678.0,33.4078,33.4341,33.3113,33.3727,758678.0
2016-10-13 14:30:00,38.07,38.18,38.06,38.16,560078.0,33.3727,33.4691,33.3639,33.4516,560078.0
2016-10-13 15:00:00,38.16,38.19,38.1,38.12,545732.0,33.4516,33.4779,33.399,33.4165,545732.0
2016-10-13 15:30:00,38.13,38.14,37.97,38.03,1828649.0,33.4253,33.4341,33.285,33.3376,1828649.0
2016-10-14 09:30:00,38.26,38.45,38.19,38.38,1448391.0,33.5393,33.7058,33.4779,33.6444,1448391.0
2016-10-14 10:00:00,38.37,38.47,38.33,38.38,495835.0,33.6357,33.7233,33.6006,33.6444,495835.0
2016-10-14 10:30:00,38.39,38.45,38.38,38.4,427495.0,33.6532,33.7058,33.6444,33.662,427495.0
2016-10-14 11:00:00,38.4,38.41,38.28,38.3,394865.0,33.662,33.6707,33.5568,33.5743,394865.0
2016-10-14 11:30:00,38.29,38.3,38.23,38.24,523813.0,33.5656,33.5743,33.513,33.5217,523813.0
2016-10-14 12:00:00,38.24,38.34,38.22,38.33,627243.0,33.5217,33.6094,33.5042,33.6006,627243.0
2016-10-14 12:30:00,38.33,38.41,38.32,38.39,428972.0,33.6006,33.6707,33.5918,33.6532,428972.0
2016-10-14 13:00:00,38.39,38.49,38.36,38.48,544139.0,33.6532,33.7409,33.6269,33.7321,544139.0
2016-10-14 13:30:00,38.48,38.59,38.45,38.51,975940.0,33.7321,33.8285,33.7058,33.7584,975940.0
2016-10-14 14:00:00,38.51,38.52,38.42,38.51,645796.0,33.7584,33.7672,33.6795,33.7584,645796.0
2016-10-14 14:30:00,38.51,38.52,38.42,38.43,521359.0,33.7584,33.7672,33.6795,33.6883,521359.0
2016-10-14 15:00:00,38.43,38.49,38.43,38.44,722212.0,33.6883,33.7409,33.6883,33.697,722212.0
2016-10-14 15:30:00,38.44,38.55,38.41,38.41,2224953.0,33.697,33.7935,33.6707,33.6707,2224953.0
2016-10-17 09:30:00,38.54,38.54,38.28,38.3,767503.0,33.7847,33.7847,33.5568,33.5743,767503.0
2016-10-17 10:00:00,38.3,38.39,38.25,38.33,667816.0,33.5743,33.6532,33.5305,33.6006,667816.0
2016-10-17 10:30:00,38.32,38.35,38.25,38.31,525268.0,33.5918,33.6181,33.5305,33.5831,525268.0
2016-10-17 11:00:00,38.3,38.32,38.21,38.25,746906.0,33.5743,33.5918,33.4954,33.5305,746906.0
2016-10-17 11:30:00,38.25,38.37,38.22,38.36,651060.0,33.5305,33.6357,33.5042,33.6269,651060.0
2016-10-17 12:00:00,38.35,38.38,38.28,38.29,350036.0,33.6181,33.6444,33.5568,33.5656,350036.0
2016-10-17 12:30:00,38.29,38.36,38.27,38.36,368136.0,33.5656,33.6269,33.548,33.6269,368136.0
2016-10-17 13:00:00,38.36,38.37,38.31,38.33,351766.0,33.6269,33.6357,33.5831,33.6006,351766.0
2016-10-17 13:30:00,38.33,38.36,38.31,38.32,377657.0,33.6006,33.6269,33.5831,33.5918,377657.0
2016-10-17 14:00:00,38.32,38.4,38.31,38.4,379971.0,33.5918,33.662,33.5831,33.662,379971.0
2016-10-17 14:30:00,38.4,38.41,38.34,38.34,384401.0,33.662,33.6707,33.6094,33.6094,384401.0
2016-10-17 15:00:00,38.35,38.38,38.31,38.32,493834.0,33.6181,33.6444,33.5831,33.5918,493834.0
2016-10-17 15:30:00,38.31,38.33,38.26,38.28,1254089.0,33.5831,33.6006,33.5393,33.5568,1254089.0
2016-10-18 09:30:00,38.6,38.69,38.52,38.58,1004919.0,33.8373,33.9162,33.7672,33.8198,1004919.0
2016-10-18 10:00:00,38.58,38.59,38.46,38.48,618856.0,33.8198,33.8285,33.7146,33.7321,618856.0
2016-10-18 10:30:00,38.48,38.51,38.45,38.48,409538.0,33.7321,33.7584,33.7058,33.7321,409538.0
2016-10-18 11:00:00,38.48,38.55,38.47,38.52,446107.0,33.7321,33.7935,33.7233,33.7672,446107.0
2016-10-18 11:30:00,38.53,38.54,38.44,38.47,400106.0,33.7759,33.7847,33.697,33.7233,400106.0
2016-10-18 12:00:00,38.48,38.5,38.45,38.47,423612.0,33.7321,33.7496,33.7058,33.7233,423612.0
2016-10-18 12:30:00,38.47,38.48,38.42,38.43,222566.0,33.7233,33.7321,33.6795,33.6883,222566.0
2016-10-18 13:00:00,38.43,38.45,38.42,38.42,282628.0,33.6883,33.7058,33.6795,33.6795,282628.0
2016-10-18 13:30:00,38.42,38.46,38.4,38.45,312516.0,33.6795,33.7146,33.662,33.7058,312516.0
2016-10-18 14:00:00,38.45,38.51,38.43,38.51,260378.0,33.7058,33.7584,33.6883,33.7584,260378.0
2016-10-18 14:30:00,38.51,38.51,38.44,38.5,283370.0,33.7584,33.7584,33.697,33.7496,283370.0
2016-10-18 15:00:00,38.5,38.5,38.43,38.45,306692.0,33.7496,33.7496,33.6883,33.7058,306692.0
2016-10-18 15:30:00,38.45,38.46,38.36,38.41,1199754.0,33.7058,33.7146,33.6269,33.6707,1199754.0
2016-10-19 09:30:00,38.52,38.52,38.31,38.41,911943.0,33.7672,33.7672,33.5831,33.6707,911943.0
2016-10-19 10:00:00,38.41,38.63,38.4,38.62,798977.0,33.6707,33.8636,33.662,33.8548,798977.0
2016-10-19 10:30:00,38.61,38.64,38.55,38.59,395075.0,33.8461,33.8724,33.7935,33.8285,395075.0
2016-10-19 11:00:00,38.59,38.6,38.46,38.49,740670.0,33.8285,33.8373,33.7146,33.7409,740670.0
2016-10-19 11:30:00,38.49,38.54,38.49,38.52,360009.0,33.7409,33.7847,33.7409,33.7672,360009.0
2016-10-19 12:00:00,38.52,38.52,38.47,38.5,356161.0,33.7672,33.7672,33.7233,33.7496,356161.0
2016-10-19 12:30:00,38.51,38.51,38.47,38.48,565353.0,33.7584,33.7584,33.7233,33.7321,565353.0
2016-10-19 13:00:00,38.48,38.51,38.48,38.51,248864.0,33.7321,33.7584,33.7321,33.7584,248864.0
2016-10-19 13:30:00,38.51,38.51,38.46,38.48,382787.0,33.7584,33.7584,33.7146,33.7321,382787.0
2016-10-19 14:00:00,38.48,38.51,38.47,38.48,429811.0,33.7321,33.7584,33.7233,33.7321,429811.0
2016-10-19 14:30:00,38.48,38.5,38.44,38.47,411081.0,33.7321,33.7496,33.697,33.7233,411081.0
2016-10-19 15:00:00,38.48,38.49,38.45,38.45,413709.0,33.7321,33.7409,33.7058,33.7058,413709.0
2016-10-19 15:30:00,38.45,38.46,38.34,38.36,1274961.0,33.7058,33.7146,33.6094,33.6269,1274961.0
2016-10-20 09:30:00,38.12,38.22,38.01,38.2,1290569.0,33.4165,33.5042,33.3201,33.4867,1290569.0
2016-10-20 10:00:00,38.2,38.33,38.19,38.25,858433.0,33.4867,33.6006,33.4779,33.5305,858433.0
2016-10-20 10:30:00,38.25,38.26,38.06,38.11,882086.0,33.5305,33.5393,33.3639,33.4078,882086.0
2016-10-20 11:00:00,38.12,38.16,38.05,38.14,651045.0,33.4165,33.4516,33.3552,33.4341,651045.0
2016-10-20 11:30:00,38.14,38.15,38.09,38.12,597445.0,33.4341,33.4428,33.3902,33.4165,597445.0
2016-10-20 12:00:00,38.12,38.27,38.12,38.24,763784.0,33.4165,33.548,33.4165,33.5217,763784.0
2016-10-20 12:30:00,38.24,38.35,38.22,38.25,488784.0,33.5217,33.6181,33.5042,33.5305,488784.0
2016-10-20 13:00:00,38.24,38.27,38.18,38.2,408211.0,33.5217,33.548,33.4691,33.4867,408211.0
2016-10-20 13:30:00,38.2,38.21,38.08,38.1,410358.0,33.4867,33.4954,33.3815,33.399,410358.0
2016-10-20 14:00:00,38.09,38.15,38.09,38.14,374892.0,33.3902,33.4428,33.3902,33.4341,374892.0
2016-10-20 14:30:00,38.14,38.22,38.13,38.19,391979.0,33.4341,33.5042,33.4253,33.4779,391979.0
2016-10-20 15:00:00,38.19,38.2,38.15,38.16,706448.0,33.4779,33.4867,33.4428,33.4516,706448.0
2016-10-20 15:30:00,38.16,38.17,38.08,38.08,2287335.0,33.4516,33.4604,33.3815,33.3815,2287335.0
2016-10-21 09:30:00,37.99,38.12,37.77,37.86,1964466.0,33.3026,33.4165,33.1097,33.1886,1964466.0
2016-10-21 10:00:00,37.87,37.91,37.78,37.84,1051633.0,33.1974,33.2324,33.1185,33.1711,1051633.0
2016-10-21 10:30:00,37.85,37.89,37.83,37.87,908982.0,33.1798,33.2149,33.1623,33.1974,908982.0
2016-10-21 11:00:00,37.87,38.0,37.86,37.98,667266.0,33.1974,33.3113,33.1886,33.2938,667266.0
2016-10-21 11:30:00,37.98,37.99,37.93,37.95,621481.0,33.2938,33.3026,33.25,33.2675,621481.0
2016-10-21 12:00:00,37.95,37.98,37.95,37.97,467300.0,33.2675,33.2938,33.2675,33.285,467300.0
2016-10-21 12:30:00,37.97,38.02,37.96,38.02,497711.0,33.285,33.3289,33.2763,33.3289,497711.0
2016-10-21 13:00:00,38.02,38.06,38.01,38.04,343569.0,33.3289,33.3639,33.3201,33.3464,343569.0
2016-10-21 13:30:00,38.04,38.07,37.99,38.02,615639.0,33.3464,33.3727,33.3026,33.3289,615639.0
2016-10-21 14:00:00,38.02,38.02,37.98,38.0,448675.0,33.3289,33.3289,33.2938,33.3113,448675.0
2016-10-21 14:30:00,38.0,38.02,37.99,38.0,463314.0,33.3113,33.3289,33.3026,33.3113,463314.0
2016-10-21 15:00:00,38.0,38.02,37.96,37.97,495404.0,33.3113,33.3289,33.2763,33.285,495404.0
2016-10-21 15:30:00,37.97,37.99,37.93,37.93,1849613.0,33.285,33.3026,33.25,33.25,1849613.0
2016-10-24 09:30:00,38.12,38.42,38.12,38.39,761228.0,33.4165,33.6795,33.4165,33.6532,761228.0
2016-10-24 10:00:00,38.39,38.4,38.14,38.17,1112597.0,33.6532,33.662,33.4341,33.4604,1112597.0
2016-10-24 10:30:00,38.17,38.27,38.14,38.23,917900.0,33.4604,33.548,33.4341,33.513,917900.0
2016-10-24 11:00:00,38.23,38.28,38.21,38.25,1301172.0,33.513,33.5568,33.4954,33.5305,1301172.0
2016-10-24 11:30:00,38.25,38.25,38.19,38.2,680326.0,33.5305,33.5305,33.4779,33.4867,680326.0
2016-10-24 12:00:00,38.2,38.22,38.18,38.18,494772.0,33.4867,33.5042,33.4691,33.4691,494772.0
2016-10-24 12:30:00,38.18,38.23,38.17,38.22,420248.0,33.4691,33.513,33.4604,33.5042,420248.0
2016-10-24 13:00:00,38.21,38.24,38.17,38.24,501163.0,33.4954,33.5217,33.4604,33.5217,501163.0
2016-10-24 13:30:00,38.24,38.33,38.23,38.3,789811.0,33.5217,33.6006,33.513,33.5743,789811.0
2016-10-24 14:00:00,38.31,38.39,38.28,38.36,582179.0,33.5831,33.6532,33.5568,33.6269,582179.0
2016-10-24 14:30:00,38.36,38.36,38.3,38.32,545342.0,33.6269,33.6269,33.5743,33.5918,545342.0
2016-10-24 15:00:00,38.32,38.32,38.27,38.29,819193.0,33.5918,33.5918,33.548,33.5656,819193.0
2016-10-24 15:30:00,38.29,38.31,38.25,38.26,3242399.0,33.5656,33.5831,33.5305,33.5393,3242399.0
2016-10-25 09:30:00,38.33,38.4,38.24,38.33,1115675.0,33.6006,33.662,33.5217,33.6006,1115675.0
2016-10-25 10:00:00,38.33,38.35,38.23,38.25,652849.0,33.6006,33.6181,33.513,33.5305,652849.0
2016-10-25 10:30:00,38.25,38.26,38.1,38.19,447198.0,33.5305,33.5393,33.399,33.4779,447198.0
2016-10-25 11:00:00,38.19,38.37,38.17,38.33,1094398.0,33.4779,33.6357,33.4604,33.6006,1094398.0
2016-10-25 11:30:00,38.32,38.36,38.32,38.32,474639.0,33.5918,33.6269,33.5918,33.5918,474639.0
2016-10-25 12:00:00,38.32,38.34,38.26,38.29,466672.0,33.5918,33.6094,33.5393,33.5656,466672.0
2016-10-25 12:30:00,38.29,38.37,38.28,38.37,635840.0,33.5656,33.6357,33.5568,33.6357,635840.0
2016-10-25 13:00:00,38.37,38.42,38.35,38.41,421746.0,33.6357,33.6795,33.6181,33.6707,421746.0
2016-10-25 13:30:00,38.4,38.43,38.4,38.41,432098.0,33.662,33.6883,33.662,33.6707,432098.0
2016-10-25 14:00:00,38.41,38.43,38.36,38.39,483206.0,33.6707,33.6883,33.6269,33.6532,483206.0
2016-10-25 14:30:00,38.38,38.39,38.3,38.32,426789.0,33.6444,33.6532,33.5743,33.5918,426789.0
2016-10-25 15:00:00,38.32,38.35,38.3,38.35,586284.0,33.5918,33.6181,33.5743,33.6181,586284.0
2016-10-25 15:30:00,38.35,38.38,38.32,38.36,1788363.0,33.6181,33.6444,33.5918,33.6269,1788363.0
2016-10-26 09:30:00,38.15,38.38,38.15,38.34,855714.0,33.4428,33.6444,33.4428,33.6094,855714.0
2016-10-26 10:00:00,38.34,38.5,38.34,38.48,600246.0,33.6094,33.7496,33.6094,33.7321,600246.0
2016-10-26 10:30:00,38.48,38.61,38.47,38.6,1330760.0,33.7321,33.8461,33.7233,33.8373,1330760.0
2016-10-26 11:00:00,38.6,38.64,38.56,38.57,546376.0,33.8373,33.8724,33.8022,33.811,546376.0
2016-10-26 11:30:00,38.57,38.6,38.5,38.5,525427.0,33.811,33.8373,33.7496,33.7496,525427.0
2016-10-26 12:00:00,38.5,38.51,38.46,38.47,276348.0,33.7496,33.7584,33.7146,33.7233,276348.0
2016-10-26 12:30:00,38.47,38.48,38.4,38.41,349704.0,33.7233,33.7321,33.662,33.6707,349704.0
2016-10-26 13:00:00,38.42,38.42,38.3,38.3,490541.0,33.6795,33.6795,33.5743,33.5743,490541.0
2016-10-26 13:30:00,38.3,38.31,38.21,38.27,343522.0,33.5743,33.5831,33.4954,33.548,343522.0
2016-10-26 14:00:00,38.28,38.31,38.2,38.31,374612.0,33.5568,33.5831,33.4867,33.5831,374612.0
2016-10-26 14:30:00,38.3,38.34,38.26,38.33,401241.0,33.5743,33.6094,33.5393,33.6006,401241.0
2016-10-26 15:00:00,38.32,38.34,38.3,38.32,358068.0,33.5918,33.6094,33.5743,33.5918,358068.0
2016-10-26 15:30:00,38.32,38.36,38.28,38.3,849481.0,33.5918,33.6269,33.5568,33.5743,849481.0
2016-10-27 09:30:00,38.41,38.56,38.39,38.53,726265.0,33.6707,33.8022,33.6532,33.7759,726265.0
2016-10-27 10:00:00,38.53,38.55,38.36,38.45,483717.0,33.7759,33.7935,33.6269,33.7058,483717.0
2016-10-27 10:30:00,38.45,38.48,38.37,38.39,430713.0,33.7058,33.7321,33.6357,33.6532,430713.0
2016-10-27 11:00:00,38.4,38.46,38.37,38.4,424402.0,33.662,33.7146,33.6357,33.662,424402.0
2016-10-27 11:30:00,38.4,38.45,38.31,38.45,335242.0,33.662,33.7058,33.5831,33.7058,335242.0
2016-10-27 12:00:00,38.45,38.48,38.36,38.37,395852.0,33.7058,33.7321,33.6269,33.6357,395852.0
2016-10-27 12:30:00,38.38,38.38,38.27,38.29,420606.0,33.6444,33.6444,33.548,33.5656,420606.0
2016-10-27 13:00:00,38.29,38.33,38.27,38.3,385517.0,33.5656,33.6006,33.548,33.5743,385517.0
2016-10-27 13:30:00,38.3,38.35,38.27,38.32,363900.0,33.5743,33.6181,33.548,33.5918,363900.0
2016-10-27 14:00:00,38.33,38.37,38.28,38.34,431897.0,33.6006,33.6357,33.5568,33.6094,431897.0
2016-10-27 14:30:00,38.34,38.34,38.23,38.23,461425.0,33.6094,33.6094,33.513,33.513,461425.0
2016-10-27 15:00:00,38.23,38.24,38.15,38.22,635647.0,33.513,33.5217,33.4428,33.5042,635647.0
2016-10-27 15:30:00,38.22,38.25,38.19,38.22,1191753.0,33.5042,33.5305,33.4779,33.5042,1191753.0
2016-10-28 09:30:00,38.3,38.45,38.25,38.37,722261.0,33.5743,33.7058,33.5305,33.6357,722261.0
2016-10-28 10:00:00,38.37,38.38,38.24,38.32,349446.0,33.6357,33.6444,33.5217,33.5918,349446.0
2016-10-28 10:30:00,38.32,38.45,38.32,38.37,403724.0,33.5918,33.7058,33.5918,33.6357,403724.0
2016-10-28 11:00:00,38.37,38.38,38.3,38.33,349901.0,33.6357,33.6444,33.5743,33.6006,349901.0
2016-10-28 11:30:00,38.34,38.4,38.32,38.32,292381.0,33.6094,33.662,33.5918,33.5918,292381.0
2016-10-28 12:00:00,38.33,38.42,38.31,38.37,325575.0,33.6006,33.6795,33.5831,33.6357,325575.0
2016-10-28 12:30:00,38.37,38.39,38.36,38.36,159786.0,33.6357,33.6532,33.6269,33.6269,159786.0
2016-10-28 13:00:00,38.36,38.38,38.08,38.16,784926.0,33.6269,33.6444,33.3815,33.4516,784926.0
2016-10-28 13:30:00,38.16,38.17,38.02,38.08,830461.0,33.4516,33.4604,33.3289,33.3815,830461.0
2016-10-28 14:00:00,38.09,38.21,38.05,38.17,556571.0,33.3902,33.4954,33.3552,33.4604,556571.0
2016-10-28 14:30:00,38.18,38.28,38.15,38.28,464926.0,33.4691,33.5568,33.4428,33.5568,464926.0
2016-10-28 15:00:00,38.27,38.3,38.14,38.26,513075.0,33.548,33.5743,33.4341,33.5393,513075.0
2016-10-28 15:30:00,38.26,38.27,38.15,38.18,957052.0,33.5393,33.548,33.4428,33.4691,957052.0
2016-10-31 09:30:00,38.31,38.44,38.27,38.28,828476.0,33.5831,33.697,33.548,33.5568,828476.0
2016-10-31 10:00:00,38.28,38.35,38.22,38.33,433449.0,33.5568,33.6181,33.5042,33.6006,433449.0
2016-10-31 10:30:00,38.32,38.34,38.2,38.3,569246.0,33.5918,33.6094,33.4867,33.5743,569246.0
2016-10-31 11:00:00,38.3,38.37,38.27,38.37,606183.0,33.5743,33.6357,33.548,33.6357,606183.0
2016-10-31 11:30:00,38.37,38.44,38.36,38.42,484254.0,33.6357,33.697,33.6269,33.6795,484254.0
2016-10-31 12:00:00,38.42,38.42,38.28,38.37,1079672.0,33.6795,33.6795,33.5568,33.6357,1079672.0
2016-10-31 12:30:00,38.38,38.41,38.34,38.4,417689.0,33.6444,33.6707,33.6094,33.662,417689.0
2016-10-31 13:00:00,38.4,38.42,38.38,38.4,292736.0,33.662,33.6795,33.6444,33.662,292736.0
2016-10-31 13:30:00,38.39,38.42,38.36,38.37,417595.0,33.6532,33.6795,33.6269,33.6357,417595.0
2016-10-31 14:00:00,38.37,38.4,38.34,38.36,366996.0,33.6357,33.662,33.6094,33.6269,366996.0
2016-10-31 14:30:00,38.36,38.41,38.35,38.41,426478.0,33.6269,33.6707,33.6181,33.6707,426478.0
2016-10-31 15:00:00,38.41,38.48,38.4,38.47,579128.0,33.6707,33.7321,33.662,33.7233,579128.0
2016-10-31 15:30:00,38.48,38.51,38.42,38.42,2008176.0,33.7321,33.7584,33.6795,33.6795,2008176.0
2016-11-01 09:30:00,38.58,38.58,38.33,38.45,695201.0,33.8198,33.8198,33.6006,33.7058,695201.0
2016-11-01 10:00:00,38.45,38.46,38.33,38.36,619956.0,33.7058,33.7146,33.6006,33.6269,619956.0
2016-11-01 10:30:00,38.35,38.42,38.31,38.41,486737.0,33.6181,33.6795,33.5831,33.6707,486737.0
2016-11-01 11:00:00,38.41,38.47,38.4,38.44,514382.0,33.6707,33.7233,33.662,33.697,514382.0
2016-11-01 11:30:00,38.43,38.46,38.37,38.4,657737.0,33.6883,33.7146,33.6357,33.662,657737.0
2016-11-01 12:00:00,38.4,38.43,38.33,38.39,708306.0,33.662,33.6883,33.6006,33.6532,708306.0
2016-11-01 12:30:00,38.38,38.48,38.37,38.43,659394.0,33.6444,33.7321,33.6357,33.6883,659394.0
2016-11-01 13:00:00,38.43,38.45,38.33,38.39,560785.0,33.6883,33.7058,33.6006,33.6532,560785.0
2016-11-01 13:30:00,38.38,38.41,38.27,38.34,925496.0,33.6444,33.6707,33.548,33.6094,925496.0
2016-11-01 14:00:00,38.34,38.41,38.22,38.39,1022876.0,33.6094,33.6707,33.5042,33.6532,1022876.0
2016-11-01 14:30:00,38.39,38.52,38.36,38.37,1032496.0,33.6532,33.7672,33.6269,33.6357,1032496.0
2016-11-01 15:00:00,38.37,38.44,38.33,38.43,969790.0,33.6357,33.697,33.6006,33.6883,969790.0
2016-11-01 15:30:00,38.44,38.54,38.41,38.47,1907907.0,33.697,33.7847,33.6707,33.7233,1907907.0
2016-11-02 09:30:00,38.46,38.49,38.3,38.41,608137.0,33.7146,33.7409,33.5743,33.6707,608137.0
2016-11-02 10:00:00,38.41,38.41,38.28,38.37,442125.0,33.6707,33.6707,33.5568,33.6357,442125.0
2016-11-02 10:30:00,38.36,38.43,38.31,38.37,573239.0,33.6269,33.6883,33.5831,33.6357,573239.0
2016-11-02 11:00:00,38.37,38.41,38.33,38.36,365981.0,33.6357,33.6707,33.6006,33.6269,365981.0
2016-11-02 11:30:00,38.35,38.36,38.27,38.29,411785.0,33.6181,33.6269,33.548,33.5656,411785.0
2016-11-02 12:00:00,38.28,38.29,38.18,38.22,461921.0,33.5568,33.5656,33.4691,33.5042,461921.0
2016-11-02 12:30:00,38.22,38.23,38.16,38.19,291589.0,33.5042,33.513,33.4516,33.4779,291589.0
2016-11-02 13:00:00,38.19,38.21,38.02,38.12,414544.0,33.4779,33.4954,33.3289,33.4165,414544.0
2016-11-02 13:30:00,38.12,38.2,38.11,38.16,456690.0,33.4165,33.4867,33.4078,33.4516,456690.0
2016-11-02 14:00:00,38.16,38.2,37.97,38.16,883366.0,33.4516,33.4867,33.285,33.4516,883366.0
2016-11-02 14:30:00,38.16,38.2,38.08,38.09,645279.0,33.4516,33.4867,33.3815,33.3902,645279.0
2016-11-02 15:00:00,38.09,38.12,38.06,38.12,959420.0,33.3902,33.4165,33.3639,33.4165,959420.0
2016-11-02 15:30:00,38.12,38.13,38.02,38.04,1341909.0,33.4165,33.4253,33.3289,33.3464,1341909.0
2016-11-03 09:30:00,37.99,38.25,37.99,38.07,810669.0,33.3026,33.5305,33.3026,33.3727,810669.0
2016-11-03 10:00:00,38.07,38.35,38.03,38.32,965706.0,33.3727,33.6181,33.3376,33.5918,965706.0
2016-11-03 10:30:00,38.32,38.36,38.27,38.36,883351.0,33.5918,33.6269,33.548,33.6269,883351.0
2016-11-03 11:00:00,38.36,38.38,38.33,38.36,486883.0,33.6269,33.6444,33.6006,33.6269,486883.0
2016-11-03 11:30:00,38.36,38.36,38.3,38.32,554994.0,33.6269,33.6269,33.5743,33.5918,554994.0
2016-11-03 12:00:00,38.32,38.32,38.25,38.27,892813.0,33.5918,33.5918,33.5305,33.548,892813.0
2016-11-03 12:30:00,38.26,38.29,38.23,38.26,505821.0,33.5393,33.5656,33.513,33.5393,505821.0
2016-11-03 13:00:00,38.26,38.26,38.15,38.2,583593.0,33.5393,33.5393,33.4428,33.4867,583593.0
2016-11-03 13:30:00,38.2,38.25,38.19,38.22,929084.0,33.4867,33.5305,33.4779,33.5042,929084.0
2016-11-03 14:00:00,38.22,38.29,38.19,38.26,879488.0,33.5042,33.5656,33.4779,33.5393,879488.0
2016-11-03 14:30:00,38.27,38.3,38.24,38.27,470676.0,33.548,33.5743,33.5217,33.548,470676.0
2016-11-03 15:00:00,38.27,38.28,38.21,38.26,776718.0,33.548,33.5568,33.4954,33.5393,776718.0
2016-11-03 15:30:00,38.26,38.32,38.22,38.31,2666325.0,33.5393,33.5918,33.5042,33.5831,2666325.0
2016-11-04 09:30:00,38.32,38.4,38.17,38.19,2353434.0,33.5918,33.662,33.4604,33.4779,2353434.0
2016-11-04 10:00:00,38.2,38.29,38.19,38.25,889928.0,33.4867,33.5656,33.4779,33.5305,889928.0
2016-11-04 10:30:00,38.25,38.32,38.22,38.27,891129.0,33.5305,33.5918,33.5042,33.548,891129.0
2016-11-04 11:00:00,38.27,38.52,38.26,38.48,738128.0,33.548,33.7672,33.5393,33.7321,738128.0
2016-11-04 11:30:00,38.47,38.48,38.4,38.48,415581.0,33.7233,33.7321,33.662,33.7321,415581.0
2016-11-04 12:00:00,38.47,38.57,38.47,38.55,535330.0,33.7233,33.811,33.7233,33.7935,535330.0
2016-11-04 12:30:00,38.55,38.57,38.52,38.56,295034.0,33.7935,33.811,33.7672,33.8022,295034.0
2016-11-04 13:00:00,38.56,38.58,38.52,38.54,571494.0,33.8022,33.8198,33.7672,33.7847,571494.0
2016-11-04 13:30:00,38.53,38.54,38.45,38.45,441862.0,33.7759,33.7847,33.7058,33.7058,441862.0
2016-11-04 14:00:00,38.45,38.48,38.4,38.45,648241.0,33.7058,33.7321,33.662,33.7058,648241.0
2016-11-04 14:30:00,38.45,38.46,38.38,38.4,1047698.0,33.7058,33.7146,33.6444,33.662,1047698.0
2016-11-04 15:00:00,38.4,38.42,38.34,38.37,1157364.0,33.662,33.6795,33.6094,33.6357,1157364.0
2016-11-04 15:30:00,38.37,38.38,38.26,38.28,2939578.0,33.6357,33.6444,33.5393,33.5568,2939578.0
2016-11-07 09:30:00,38.73,39.07,38.72,39.02,1028745.0,33.9513,34.2493,33.9425,34.2055,1028745.0
2016-11-07 10:00:00,39.01,39.04,38.95,39.0,546399.0,34.1967,34.223,34.1441,34.1879,546399.0
2016-11-07 10:30:00,39.0,39.08,38.98,39.08,477418.0,34.1879,34.2581,34.1704,34.2581,477418.0
2016-11-07 11:00:00,39.07,39.1,39.04,39.04,439346.0,34.2493,34.2756,34.223,34.223,439346.0
2016-11-07 11:30:00,39.04,39.12,39.04,39.09,473068.0,34.223,34.2931,34.223,34.2668,473068.0
2016-11-07 12:00:00,39.1,39.15,39.06,39.08,357252.0,34.2756,34.3194,34.2405,34.2581,357252.0
2016-11-07 12:30:00,39.08,39.1,39.05,39.1,344955.0,34.2581,34.2756,34.2318,34.2756,344955.0
2016-11-07 13:00:00,39.09,39.12,39.06,39.1,376016.0,34.2668,34.2931,34.2405,34.2756,376016.0
2016-11-07 13:30:00,39.1,39.12,39.06,39.08,420740.0,34.2756,34.2931,34.2405,34.2581,420740.0
2016-11-07 14:00:00,39.08,39.14,39.07,39.13,563665.0,34.2581,34.3107,34.2493,34.3019,563665.0
2016-11-07 14:30:00,39.13,39.14,39.0,39.02,524540.0,34.3019,34.3107,34.1879,34.2055,524540.0
2016-11-07 15:00:00,39.02,39.06,38.98,39.05,825068.0,34.2055,34.2405,34.1704,34.2318,825068.0
2016-11-07 15:30:00,39.05,39.1,38.98,39.09,1950589.0,34.2318,34.2756,34.1704,34.2668,1950589.0
2016-11-08 09:30:00,39.16,39.2,38.98,39.04,657180.0,34.3282,34.3633,34.1704,34.223,657180.0
2016-11-08 10:00:00,39.03,39.09,38.99,39.04,276195.0,34.2142,34.2668,34.1792,34.223,276195.0
2016-11-08 10:30:00,39.04,39.09,39.01,39.04,325478.0,34.223,34.2668,34.1967,34.223,325478.0
2016-11-08 11:00:00,39.04,39.21,39.02,39.14,416322.0,34.223,34.372,34.2055,34.3107,416322.0
2016-11-08 11:30:00,39.14,39.24,39.13,39.21,333674.0,34.3107,34.3983,34.3019,34.372,333674.0
2016-11-08 12:00:00,39.21,39.28,39.19,39.25,395074.0,34.372,34.4334,34.3545,34.4071,395074.0
2016-11-08 12:30:00,39.26,39.35,39.22,39.34,387277.0,34.4159,34.4948,34.3808,34.486,387277.0
2016-11-08 13:00:00,39.34,39.35,39.22,39.26,338846.0,34.486,34.4948,34.3808,34.4159,338846.0
2016-11-08 13:30:00,39.26,39.31,39.22,39.22,475541.0,34.4159,34.4597,34.3808,34.3808,475541.0
2016-11-08 14:00:00,39.23,39.24,39.13,39.14,395807.0,34.3896,34.3983,34.3019,34.3107,395807.0
2016-11-08 14:30:00,39.14,39.15,39.02,39.11,464187.0,34.3107,34.3194,34.2055,34.2844,464187.0
2016-11-08 15:00:00,39.12,39.2,39.1,39.17,383280.0,34.2931,34.3633,34.2756,34.337,383280.0
2016-11-08 15:30:00,39.18,39.21,39.07,39.12,1497514.0,34.3457,34.372,34.2493,34.2931,1497514.0
2016-11-09 09:30:00,38.57,38.99,38.39,38.82,2306198.0,33.811,34.1792,33.6532,34.0302,2306198.0
2016-11-09 10:00:00,38.82,38.94,38.68,38.91,1176695.0,34.0302,34.1354,33.9074,34.1091,1176695.0
2016-11-09 10:30:00,38.91,39.01,38.8,38.96,714814.0,34.1091,34.1967,34.0126,34.1529,714814.0
2016-11-09 11:00:00,38.97,39.42,38.96,39.41,1667380.0,34.1616,34.5561,34.1529,34.5474,1667380.0
2016-11-09 11:30:00,39.4,39.58,39.38,39.54,1293347.0,34.5386,34.6964,34.5211,34.6613,1293347.0
2016-11-09 12:00:00,39.54,39.59,39.36,39.55,765937.0,34.6613,34.7051,34.5035,34.6701,765937.0
2016-11-09 12:30:00,39.55,39.58,39.44,39.57,820014.0,34.6701,34.6964,34.5737,34.6876,820014.0
2016-11-09 13:00:00,39.57,39.6,39.33,39.36,1004710.0,34.6876,34.7139,34.4772,34.5035,1004710.0
2016-11-09 13:30:00,39.36,39.54,39.35,39.46,788463.0,34.5035,34.6613,34.4948,34.5912,788463.0
2016-11-09 14:00:00,39.46,39.58,39.43,39.54,956048.0,34.5912,34.6964,34.5649,34.6613,956048.0
2016-11-09 14:30:00,39.54,39.68,39.52,39.57,992355.0,34.6613,34.784,34.6438,34.6876,992355.0
2016-11-09 15:00:00,39.58,39.74,39.56,39.69,1331659.0,34.6964,34.8366,34.6789,34.7928,1331659.0
2016-11-09 15:30:00,39.69,39.7,39.49,39.55,3735361.0,34.7928,34.8016,34.6175,34.6701,3735361.0
2016-11-10 09:30:00,39.65,39.98,39.54,39.86,1899967.0,34.7577,35.047,34.6613,34.9418,1899967.0
2016-11-10 10:00:00,39.86,39.9,39.54,39.54,1659617.0,34.9418,34.9769,34.6613,34.6613,1659617.0
2016-11-10 10:30:00,39.54,39.61,39.3,39.36,1952938.0,34.6613,34.7227,34.4509,34.5035,1952938.0
2016-11-10 11:00:00,39.36,39.57,39.3,39.43,2023716.0,34.5035,34.6876,34.4509,34.5649,2023716.0
2016-11-10 11:30:00,39.44,39.66,39.43,39.57,1130700.0,34.5737,34.7665,34.5649,34.6876,1130700.0
2016-11-10 12:00:00,39.57,39.76,39.56,39.75,1239340.0,34.6876,34.8542,34.6789,34.8454,1239340.0
2016-11-10 12:30:00,39.75,39.93,39.66,39.91,1157407.0,34.8454,35.0032,34.7665,34.9857,1157407.0
2016-11-10 13:00:00,39.91,40.04,39.9,39.96,1744302.0,34.9857,35.0996,34.9769,35.0295,1744302.0
2016-11-10 13:30:00,39.97,40.06,39.89,39.9,3178179.0,35.0383,35.1172,34.9681,34.9769,3178179.0
2016-11-10 14:00:00,39.89,39.91,39.48,39.63,2180431.0,34.9681,34.9857,34.6087,34.7402,2180431.0
2016-11-10 14:30:00,39.62,39.86,39.52,39.82,1897817.0,34.7314,34.9418,34.6438,34.9068,1897817.0
2016-11-10 15:00:00,39.82,39.86,39.61,39.66,1524304.0,34.9068,34.9418,34.7227,34.7665,1524304.0
2016-11-10 15:30:00,39.66,39.66,39.52,39.59,3118359.0,34.7665,34.7665,34.6438,34.7051,3118359.0
2016-11-11 09:30:00,39.54,39.76,39.41,39.58,1229210.0,34.6613,34.8542,34.5474,34.6964,1229210.0
2016-11-11 10:00:00,39.57,39.81,39.54,39.58,1072116.0,34.6876,34.898,34.6613,34.6964,1072116.0
2016-11-11 10:30:00,39.58,39.62,39.45,39.55,557940.0,34.6964,34.7314,34.5824,34.6701,557940.0
2016-11-11 11:00:00,39.55,39.55,39.35,39.36,638907.0,34.6701,34.6701,34.4948,34.5035,638907.0
2016-11-11 11:30:00,39.36,39.44,39.27,39.37,720208.0,34.5035,34.5737,34.4246,34.5123,720208.0
2016-11-11 12:00:00,39.38,39.45,39.37,39.42,851153.0,34.5211,34.5824,34.5123,34.5561,851153.0
2016-11-11 12:30:00,39.42,39.46,39.29,39.3,1080593.0,34.5561,34.5912,34.4422,34.4509,1080593.0
2016-11-11 13:00:00,39.3,39.39,39.18,39.31,1133766.0,34.4509,34.5298,34.3457,34.4597,1133766.0
2016-11-11 13:30:00,39.31,39.34,39.25,39.27,500399.0,34.4597,34.486,34.4071,34.4246,500399.0
2016-11-11 14:00:00,39.27,39.36,39.23,39.29,595208.0,34.4246,34.5035,34.3896,34.4422,595208.0
2016-11-11 14:30:00,39.29,39.34,39.26,39.3,571109.0,34.4422,34.486,34.4159,34.4509,571109.0
2016-11-11 15:00:00,39.31,39.4,39.3,39.38,697569.0,34.4597,34.5386,34.4509,34.5211,697569.0
2016-11-11 15:30:00,39.37,39.47,39.37,39.44,1415557.0,34.5123,34.6,34.5123,34.5737,1415557.0
2016-11-14 09:30:00,39.39,39.67,39.39,39.53,1390954.0,34.5298,34.7753,34.5298,34.6526,1390954.0
2016-11-14 10:00:00,39.53,39.56,39.38,39.41,700760.0,34.6526,34.6789,34.5211,34.5474,700760.0
2016-11-14 10:30:00,39.41,39.47,39.22,39.22,867070.0,34.5474,34.6,34.3808,34.3808,867070.0
2016-11-14 11:00:00,39.22,39.4,39.18,39.28,1087435.0,34.3808,34.5386,34.3457,34.4334,1087435.0
2016-11-14 11:30:00,39.27,39.43,39.21,39.34,748910.0,34.4246,34.5649,34.372,34.486,748910.0
2016-11-14 12:00:00,39.34,39.35,39.18,39.22,790266.0,34.486,34.4948,34.3457,34.3808,790266.0
2016-11-14 12:30:00,39.22,39.29,39.19,39.23,576051.0,34.3808,34.4422,34.3545,34.3896,576051.0
2016-11-14 13:00:00,39.23,39.23,39.16,39.2,470258.0,34.3896,34.3896,34.3282,34.3633,470258.0
2016-11-14 13:30:00,39.21,39.23,39.11,39.21,687101.0,34.372,34.3896,34.2844,34.372,687101.0
2016-11-14 14:00:00,39.21,39.23,39.15,39.16,610035.0,34.372,34.3896,34.3194,34.3282,610035.0
2016-11-14 14:30:00,39.16,39.36,39.12,39.35,1009771.0,34.3282,34.5035,34.2931,34.4948,1009771.0
2016-11-14 15:00:00,39.36,39.4,39.32,39.38,654197.0,34.5035,34.5386,34.4685,34.5211,654197.0
2016-11-14 15:30:00,39.38,39.42,39.3,39.31,1710253.0,34.5211,34.5561,34.4509,34.4597,1710253.0
2016-11-15 09:30:00,38.89,39.15,38.68,39.05,2128052.0,34.0915,34.3194,33.9074,34.2318,2128052.0
2016-11-15 10:00:00,39.05,39.16,39.05,39.08,921678.0,34.2318,34.3282,34.2318,34.2581,921678.0
2016-11-15 10:30:00,39.08,39.1,38.95,39.03,871033.0,34.2581,34.2756,34.1441,34.2142,871033.0
2016-11-15 11:00:00,39.03,39.11,38.99,39.01,734164.0,34.2142,34.2844,34.1792,34.1967,734164.0
2016-11-15 11:30:00,39.01,39.05,38.98,38.99,482334.0,34.1967,34.2318,34.1704,34.1792,482334.0
2016-11-15 12:00:00,39.0,39.06,38.97,39.0,408433.0,34.1879,34.2405,34.1616,34.1879,408433.0
2016-11-15 12:30:00,39.0,39.01,38.9,38.91,388268.0,34.1879,34.1967,34.1003,34.1091,388268.0
2016-11-15 13:00:00,38.91,38.94,38.89,38.89,399255.0,34.1091,34.1354,34.0915,34.0915,399255.0
2016-11-15 13:30:00,38.89,38.97,38.89,38.95,658025.0,34.0915,34.1616,34.0915,34.1441,658025.0
2016-11-15 14:00:00,38.94,39.02,38.91,38.98,964202.0,34.1354,34.2055,34.1091,34.1704,964202.0
2016-11-15 14:30:00,38.99,39.15,38.98,39.11,730035.0,34.1792,34.3194,34.1704,34.2844,730035.0
2016-11-15 15:00:00,39.1,39.15,39.08,39.15,1268452.0,34.2756,34.3194,34.2581,34.3194,1268452.0
2016-11-15 15:30:00,39.15,39.22,39.14,39.18,1758121.0,34.3194,34.3808,34.3107,34.3457,1758121.0
2016-11-16 09:30:00,39.1,39.18,38.92,39.02,839677.0,34.2756,34.3457,34.1178,34.2055,839677.0
2016-11-16 10:00:00,39.02,39.29,39.02,39.27,840447.0,34.2055,34.4422,34.2055,34.4246,840447.0
2016-11-16 10:30:00,39.26,39.37,39.25,39.34,773255.0,34.4159,34.5123,34.4071,34.486,773255.0
2016-11-16 11:00:00,39.35,39.35,39.18,39.27,771375.0,34.4948,34.4948,34.3457,34.4246,771375.0
2016-11-16 11:30:00,39.26,39.36,39.25,39.33,590708.0,34.4159,34.5035,34.4071,34.4772,590708.0
2016-11-16 12:00:00,39.32,39.34,39.27,39.34,418982.0,34.4685,34.486,34.4246,34.486,418982.0
2016-11-16 12:30:00,39.34,39.46,39.33,39.45,648064.0,34.486,34.5912,34.4772,34.5824,648064.0
2016-11-16 13:00:00,39.45,39.53,39.4,39.52,693000.0,34.5824,34.6526,34.5386,34.6438,693000.0
2016-11-16 13:30:00,39.52,39.56,39.51,39.54,674167.0,34.6438,34.6789,34.635,34.6613,674167.0
2016-11-16 14:00:00,39.53,39.58,39.51,39.52,460221.0,34.6526,34.6964,34.635,34.6438,460221.0
2016-11-16 14:30:00,39.52,39.71,39.5,39.69,1147781.0,34.6438,34.8103,34.6263,34.7928,1147781.0
2016-11-16 15:00:00,39.7,39.8,39.68,39.69,1152708.0,34.8016,34.8892,34.784,34.7928,1152708.0
2016-11-16 15:30:00,39.69,39.75,39.62,39.72,1957947.0,34.7928,34.8454,34.7314,34.8191,1957947.0
2016-11-17 09:30:00,39.8,39.84,39.67,39.8,1127747.0,34.8892,34.9243,34.7753,34.8892,1127747.0
2016-11-17 10:00:00,39.8,39.86,39.77,39.81,1017864.0,34.8892,34.9418,34.8629,34.898,1017864.0
2016-11-17 10:30:00,39.81,39.86,39.79,39.84,867692.0,34.898,34.9418,34.8805,34.9243,867692.0
2016-11-17 11:00:00,39.84,39.97,39.78,39.97,775360.0,34.9243,35.0383,34.8717,35.0383,775360.0
2016-11-17 11:30:00,39.97,40.08,39.96,40.08,943268.0,35.0383,35.1347,35.0295,35.1347,943268.0
2016-11-17 12:00:00,40.08,40.15,40.07,40.13,729964.0,35.1347,35.1961,35.1259,35.1785,729964.0
2016-11-17 12:30:00,40.14,40.16,40.09,40.11,482280.0,35.1873,35.2048,35.1435,35.161,482280.0
2016-11-17 13:00:00,40.11,40.2,40.1,40.18,772628.0,35.161,35.2399,35.1522,35.2224,772628.0
2016-11-17 13:30:00,40.18,40.23,40.17,40.19,640459.0,35.2224,35.2662,35.2136,35.2311,640459.0
2016-11-17 14:00:00,40.18,40.25,40.18,40.23,1003085.0,35.2224,35.2837,35.2224,35.2662,1003085.0
2016-11-17 14:30:00,40.23,40.28,40.19,40.23,798265.0,35.2662,35.31,35.2311,35.2662,798265.0
2016-11-17 15:00:00,40.23,40.28,40.2,40.25,773830.0,35.2662,35.31,35.2399,35.2837,773830.0
2016-11-17 15:30:00,40.25,40.29,40.2,40.26,2143977.0,35.2837,35.3188,35.2399,35.2925,2143977.0
2016-11-18 09:30:00,40.28,40.49,40.07,40.07,1948308.0,35.31,35.4941,35.1259,35.1259,1948308.0
2016-11-18 10:00:00,40.07,40.1,39.96,40.03,1013960.0,35.1259,35.1522,35.0295,35.0909,1013960.0
2016-11-18 10:30:00,40.02,40.03,39.88,39.9,1065912.0,35.0821,35.0909,34.9594,34.9769,1065912.0
2016-11-18 11:00:00,39.89,39.9,39.8,39.8,598943.0,34.9681,34.9769,34.8892,34.8892,598943.0
2016-11-18 11:30:00,39.8,39.81,39.74,39.77,624666.0,34.8892,34.898,34.8366,34.8629,624666.0
2016-11-18 12:00:00,39.76,39.77,39.67,39.75,560750.0,34.8542,34.8629,34.7753,34.8454,560750.0
2016-11-18 12:30:00,39.75,39.8,39.73,39.8,271847.0,34.8454,34.8892,34.8279,34.8892,271847.0
2016-11-18 13:00:00,39.8,39.83,39.72,39.73,578054.0,34.8892,34.9155,34.8191,34.8279,578054.0
2016-11-18 13:30:00,39.73,39.77,39.71,39.72,407121.0,34.8279,34.8629,34.8103,34.8191,407121.0
2016-11-18 14:00:00,39.72,39.78,39.69,39.76,504714.0,34.8191,34.8717,34.7928,34.8542,504714.0
2016-11-18 14:30:00,39.75,39.84,39.74,39.8,369421.0,34.8454,34.9243,34.8366,34.8892,369421.0
2016-11-18 15:00:00,39.8,39.84,39.79,39.84,528019.0,34.8892,34.9243,34.8805,34.9243,528019.0
2016-11-18 15:30:00,39.84,39.86,39.77,39.86,1964934.0,34.9243,34.9418,34.8629,34.9418,1964934.0
2016-11-21 09:30:00,39.97,40.03,39.86,39.92,549051.0,35.0383,35.0909,34.9418,34.9944,549051.0
2016-11-21 10:00:00,39.92,39.94,39.75,39.77,533667.0,34.9944,35.012,34.8454,34.8629,533667.0
2016-11-21 10:30:00,39.77,39.78,39.67,39.73,737240.0,34.8629,34.8717,34.7753,34.8279,737240.0
2016-11-21 11:00:00,39.74,39.83,39.73,39.8,451216.0,34.8366,34.9155,34.8279,34.8892,451216.0
2016-11-21 11:30:00,39.8,39.87,39.79,39.85,445516.0,34.8892,34.9506,34.8805,34.9331,445516.0
2016-11-21 12:00:00,39.85,39.85,39.77,39.77,292853.0,34.9331,34.9331,34.8629,34.8629,292853.0
2016-11-21 12:30:00,39.78,39.84,39.76,39.83,413995.0,34.8717,34.9243,34.8542,34.9155,413995.0
2016-11-21 13:00:00,39.82,39.85,39.79,39.82,400264.0,34.9068,34.9331,34.8805,34.9068,400264.0
2016-11-21 13:30:00,39.81,39.86,39.81,39.84,284542.0,34.898,34.9418,34.898,34.9243,284542.0
2016-11-21 14:00:00,39.84,39.85,39.78,39.8,526395.0,34.9243,34.9331,34.8717,34.8892,526395.0
2016-11-21 14:30:00,39.8,39.85,39.78,39.78,486981.0,34.8892,34.9331,34.8717,34.8717,486981.0
2016-11-21 15:00:00,39.79,39.84,39.77,39.82,511604.0,34.8805,34.9243,34.8629,34.9068,511604.0
2016-11-21 15:30:00,39.81,39.92,39.8,39.9,1149133.0,34.898,34.9944,34.8892,34.9769,1149133.0
2016-11-22 09:30:00,40.09,40.12,39.86,39.96,854222.0,35.1435,35.1698,34.9418,35.0295,854222.0
2016-11-22 10:00:00,39.96,39.97,39.82,39.84,489363.0,35.0295,35.0383,34.9068,34.9243,489363.0
2016-11-22 10:30:00,39.85,39.89,39.8,39.87,1076292.0,34.9331,34.9681,34.8892,34.9506,1076292.0
2016-11-22 11:00:00,39.87,39.92,39.35,39.89,1387271.0,34.9506,34.9944,34.4948,34.9681,1387271.0
2016-11-22 11:30:00,39.9,40.02,39.87,39.98,990203.0,34.9769,35.0821,34.9506,35.047,990203.0
2016-11-22 12:00:00,39.97,40.03,39.95,40.02,471303.0,35.0383,35.0909,35.0207,35.0821,471303.0
2016-11-22 12:30:00,40.02,40.07,40.0,40.05,377351.0,35.0821,35.1259,35.0646,35.1084,377351.0
2016-11-22 13:00:00,40.05,40.06,40.0,40.01,434686.0,35.1084,35.1172,35.0646,35.0733,434686.0
2016-11-22 13:30:00,40.01,40.05,40.01,40.02,425379.0,35.0733,35.1084,35.0733,35.0821,425379.0
2016-11-22 14:00:00,40.02,40.05,39.99,40.03,544049.0,35.0821,35.1084,35.0558,35.0909,544049.0
2016-11-22 14:30:00,40.03,40.08,40.02,40.05,444063.0,35.0909,35.1347,35.0821,35.1084,444063.0
2016-11-22 15:00:00,40.05,40.06,40.0,40.03,596491.0,35.1084,35.1172,35.0646,35.0909,596491.0
2016-11-22 15:30:00,40.02,40.1,40.02,40.08,1688028.0,35.0821,35.1522,35.0821,35.1347,1688028.0
2016-11-23 09:30:00,40.05,40.09,39.95,40.02,1232093.0,35.1084,35.1435,35.0207,35.0821,1232093.0
2016-11-23 10:00:00,40.01,40.08,39.99,40.02,539686.0,35.0733,35.1347,35.0558,35.0821,539686.0
2016-11-23 10:30:00,40.01,40.03,39.92,40.01,889400.0,35.0733,35.0909,34.9944,35.0733,889400.0
2016-11-23 11:00:00,40.02,40.02,39.85,39.9,1407757.0,35.0821,35.0821,34.9331,34.9769,1407757.0
2016-11-23 11:30:00,39.9,39.93,39.84,39.93,1027272.0,34.9769,35.0032,34.9243,35.0032,1027272.0
2016-11-23 12:00:00,39.93,39.95,39.9,39.92,363278.0,35.0032,35.0207,34.9769,34.9944,363278.0
2016-11-23 12:30:00,39.92,39.98,39.91,39.95,414966.0,34.9944,35.047,34.9857,35.0207,414966.0
2016-11-23 13:00:00,39.95,39.98,39.92,39.98,565050.0,35.0207,35.047,34.9944,35.047,565050.0
2016-11-23 13:30:00,39.98,39.99,39.94,39.94,678711.0,35.047,35.0558,35.012,35.012,678711.0
2016-11-23 14:00:00,39.94,40.0,39.91,39.99,463440.0,35.012,35.0646,34.9857,35.0558,463440.0
2016-11-23 14:30:00,39.99,40.0,39.95,39.98,431985.0,35.0558,35.0646,35.0207,35.047,431985.0
2016-11-23 15:00:00,39.98,40.02,39.96,39.99,621550.0,35.047,35.0821,35.0295,35.0558,621550.0
2016-11-23 15:30:00,39.98,40.1,39.97,40.09,1432901.0,35.047,35.1522,35.0383,35.1435,1432901.0
2016-11-25 09:30:00,40.04,40.24,40.04,40.23,753035.0,35.0996,35.2749,35.0996,35.2662,753035.0
2016-11-25 10:00:00,40.23,40.32,40.19,40.32,500423.0,35.2662,35.3451,35.2311,35.3451,500423.0
2016-11-25 10:30:00,40.33,40.35,40.27,40.28,304511.0,35.3538,35.3714,35.3012,35.31,304511.0
2016-11-25 11:00:00,40.28,40.31,40.23,40.29,457895.0,35.31,35.3363,35.2662,35.3188,457895.0
2016-11-25 11:30:00,40.3,40.31,40.22,40.23,304155.0,35.3275,35.3363,35.2574,35.2662,304155.0
2016-11-25 12:00:00,40.23,40.26,40.18,40.22,338269.0,35.2662,35.2925,35.2224,35.2574,338269.0
2016-11-25 12:30:00,40.22,40.26,40.17,40.25,597192.0,35.2574,35.2925,35.2136,35.2837,597192.0
2016-11-28 09:30:00,40.13,40.32,40.05,40.31,1117913.0,35.1785,35.3451,35.1084,35.3363,1117913.0
2016-11-28 10:00:00,40.3,40.34,40.25,40.31,905866.0,35.3275,35.3626,35.2837,35.3363,905866.0
2016-11-28 10:30:00,40.32,40.45,40.21,40.21,899731.0,35.3451,35.459,35.2487,35.2487,899731.0
2016-11-28 11:00:00,40.21,40.53,40.21,40.47,1310022.0,35.2487,35.5292,35.2487,35.4766,1310022.0
2016-11-28 11:30:00,40.47,40.48,40.39,40.43,491027.0,35.4766,35.4853,35.4064,35.4415,491027.0
2016-11-28 12:00:00,40.43,40.53,40.42,40.45,718975.0,35.4415,35.5292,35.4327,35.459,718975.0
2016-11-28 12:30:00,40.45,40.51,40.33,40.37,564987.0,35.459,35.5116,35.3538,35.3889,564987.0
2016-11-28 13:00:00,40.37,40.38,40.25,40.26,478095.0,35.3889,35.3977,35.2837,35.2925,478095.0
2016-11-28 13:30:00,40.27,40.37,40.25,40.33,672826.0,35.3012,35.3889,35.2837,35.3538,672826.0
2016-11-28 14:00:00,40.33,40.33,40.28,40.28,388492.0,35.3538,35.3538,35.31,35.31,388492.0
2016-11-28 14:30:00,40.28,40.34,40.25,40.33,645697.0,35.31,35.3626,35.2837,35.3538,645697.0
2016-11-28 15:00:00,40.34,40.34,40.19,40.19,780039.0,35.3626,35.3626,35.2311,35.2311,780039.0
2016-11-28 15:30:00,40.2,40.3,40.19,40.29,1695016.0,35.2399,35.3275,35.2311,35.3188,1695016.0
2016-11-29 09:30:00,40.34,40.39,40.13,40.2,708782.0,35.3626,35.4064,35.1785,35.2399,708782.0
2016-11-29 10:00:00,40.21,40.33,40.21,40.32,467919.0,35.2487,35.3538,35.2487,35.3451,467919.0
2016-11-29 10:30:00,40.33,40.43,40.32,40.4,454800.0,35.3538,35.4415,35.3451,35.4152,454800.0
2016-11-29 11:00:00,40.4,40.56,40.36,40.55,898355.0,35.4152,35.5555,35.3801,35.5467,898355.0
2016-11-29 11:30:00,40.55,40.69,40.52,40.69,942685.0,35.5467,35.6694,35.5204,35.6694,942685.0
2016-11-29 12:00:00,40.69,40.74,40.56,40.64,967591.0,35.6694,35.7133,35.5555,35.6256,967591.0
2016-11-29 12:30:00,40.64,40.68,40.59,40.65,434539.0,35.6256,35.6607,35.5818,35.6344,434539.0
2016-11-29 13:00:00,40.65,40.66,40.61,40.63,251539.0,35.6344,35.6431,35.5993,35.6168,251539.0
2016-11-29 13:30:00,40.63,40.65,40.6,40.61,351600.0,35.6168,35.6344,35.5905,35.5993,351600.0
2016-11-29 14:00:00,40.61,40.62,40.57,40.61,383447.0,35.5993,35.6081,35.5642,35.5993,383447.0
2016-11-29 14:30:00,40.61,40.67,40.6,40.64,421971.0,35.5993,35.6519,35.5905,35.6256,421971.0
2016-11-29 15:00:00,40.64,40.65,40.55,40.57,622709.0,35.6256,35.6344,35.5467,35.5642,622709.0
2016-11-29 15:30:00,40.57,40.59,40.53,40.57,1483628.0,35.5642,35.5818,35.5292,35.5642,1483628.0
2016-11-30 09:30:00,40.58,40.7,40.5,40.66,1084645.0,35.573,35.6782,35.5029,35.6431,1084645.0
2016-11-30 10:00:00,40.66,40.66,40.27,40.27,1675824.0,35.6431,35.6431,35.3012,35.3012,1675824.0
2016-11-30 10:30:00,40.3,40.33,40.23,40.3,1163927.0,35.3275,35.3538,35.2662,35.3275,1163927.0
2016-11-30 11:00:00,40.29,40.41,40.25,40.33,812048.0,35.3188,35.424,35.2837,35.3538,812048.0
2016-11-30 11:30:00,40.33,40.4,40.25,40.26,645677.0,35.3538,35.4152,35.2837,35.2925,645677.0
2016-11-30 12:00:00,40.26,40.32,40.2,40.23,503096.0,35.2925,35.3451,35.2399,35.2662,503096.0
2016-11-30 12:30:00,40.23,40.32,40.21,40.32,336201.0,35.2662,35.3451,35.2487,35.3451,336201.0
2016-11-30 13:00:00,40.32,40.39,40.29,40.32,302125.0,35.3451,35.4064,35.3188,35.3451,302125.0
2016-11-30 13:30:00,40.32,40.35,40.28,40.3,387284.0,35.3451,35.3714,35.31,35.3275,387284.0
2016-11-30 14:00:00,40.3,40.35,40.26,40.34,766625.0,35.3275,35.3714,35.2925,35.3626,766625.0
2016-11-30 14:30:00,40.34,40.36,40.23,40.3,759797.0,35.3626,35.3801,35.2662,35.3275,759797.0
2016-11-30 15:00:00,40.3,40.33,40.23,40.28,701278.0,35.3275,35.3538,35.2662,35.31,701278.0
2016-11-30 15:30:00,40.28,40.3,40.2,40.21,1667165.0,35.31,35.3275,35.2399,35.2487,1667165.0
2016-12-01 09:30:00,40.11,40.18,39.7,39.72,1225612.0,35.161,35.2224,34.8016,34.8191,1225612.0
2016-12-01 10:00:00,39.72,39.8,39.14,39.18,2212494.0,34.8191,34.8892,34.3107,34.3457,2212494.0
2016-12-01 10:30:00,39.18,39.24,38.69,38.85,2545472.0,34.3457,34.3983,33.9162,34.0565,2545472.0
2016-12-01 11:00:00,38.85,39.11,38.83,38.98,2712530.0,34.0565,34.2844,34.0389,34.1704,2712530.0
2016-12-01 11:30:00,38.98,39.06,38.93,38.99,1055399.0,34.1704,34.2405,34.1266,34.1792,1055399.0
2016-12-01 12:00:00,38.99,38.99,38.85,38.86,824559.0,34.1792,34.1792,34.0565,34.0652,824559.0
2016-12-01 12:30:00,38.86,38.88,38.7,38.74,1042775.0,34.0652,34.0828,33.925,33.96,1042775.0
2016-12-01 13:00:00,38.73,38.73,38.63,38.66,708156.0,33.9513,33.9513,33.8636,33.8899,708156.0
2016-12-01 13:30:00,38.67,38.76,38.66,38.66,756341.0,33.8987,33.9776,33.8899,33.8899,756341.0
2016-12-01 14:00:00,38.66,38.73,38.64,38.65,758192.0,33.8899,33.9513,33.8724,33.8811,758192.0
2016-12-01 14:30:00,38.65,38.72,38.63,38.65,816786.0,33.8811,33.9425,33.8636,33.8811,816786.0
2016-12-01 15:00:00,38.64,38.64,38.46,38.54,1737420.0,33.8724,33.8724,33.7146,33.7847,1737420.0
2016-12-01 15:30:00,38.53,38.71,38.48,38.7,3592810.0,33.7759,33.9337,33.7321,33.925,3592810.0
2016-12-02 09:30:00,38.46,38.57,37.64,37.93,3826134.0,33.7146,33.811,32.9958,33.25,3826134.0
2016-12-02 10:00:00,37.92,38.64,37.92,38.54,3111593.0,33.2412,33.8724,33.2412,33.7847,3111593.0
2016-12-02 10:30:00,38.53,38.75,38.53,38.73,1442169.0,33.7759,33.9688,33.7759,33.9513,1442169.0
2016-12-02 11:00:00,38.73,38.83,38.66,38.7,689941.0,33.9513,34.0389,33.8899,33.925,689941.0
2016-12-02 11:30:00,38.69,38.72,38.61,38.69,713179.0,33.9162,33.9425,33.8461,33.9162,713179.0
2016-12-02 12:00:00,38.69,38.71,38.63,38.63,482414.0,33.9162,33.9337,33.8636,33.8636,482414.0
2016-12-02 12:30:00,38.63,38.64,38.53,38.57,760067.0,33.8636,33.8724,33.7759,33.811,760067.0
2016-12-02 13:00:00,38.57,38.58,38.46,38.51,552962.0,33.811,33.8198,33.7146,33.7584,552962.0
2016-12-02 13:30:00,38.5,38.57,38.49,38.53,811653.0,33.7496,33.811,33.7409,33.7759,811653.0
2016-12-02 14:00:00,38.54,38.54,38.45,38.5,669708.0,33.7847,33.7847,33.7058,33.7496,669708.0
2016-12-02 14:30:00,38.5,38.51,38.45,38.45,738610.0,33.7496,33.7584,33.7058,33.7058,738610.0
2016-12-02 15:00:00,38.45,38.53,38.44,38.52,974628.0,33.7058,33.7759,33.697,33.7672,974628.0
2016-12-02 15:30:00,38.53,38.55,38.46,38.51,2567349.0,33.7759,33.7935,33.7146,33.7584,2567349.0
2016-12-05 09:30:00,38.6,38.8,38.54,38.75,1495903.0,33.8373,34.0126,33.7847,33.9688,1495903.0
2016-12-05 10:00:00,38.76,39.03,38.75,39.0,1060447.0,33.9776,34.2142,33.9688,34.1879,1060447.0
2016-12-05 10:30:00,39.0,39.11,38.96,39.03,1048769.0,34.1879,34.2844,34.1529,34.2142,1048769.0
2016-12-05 11:00:00,39.04,39.08,38.94,39.0,707515.0,34.223,34.2581,34.1354,34.1879,707515.0
2016-12-05 11:30:00,39.0,39.0,38.9,38.94,554033.0,34.1879,34.1879,34.1003,34.1354,554033.0
2016-12-05 12:00:00,38.95,39.0,38.88,38.94,605482.0,34.1441,34.1879,34.0828,34.1354,605482.0
2016-12-05 12:30:00,38.94,38.95,38.9,38.94,423173.0,34.1354,34.1441,34.1003,34.1354,423173.0
2016-12-05 13:00:00,38.95,38.98,38.91,38.93,475714.0,34.1441,34.1704,34.1091,34.1266,475714.0
2016-12-05 13:30:00,38.92,38.98,38.91,38.93,431389.0,34.1178,34.1704,34.1091,34.1266,431389.0
2016-12-05 14:00:00,38.94,38.99,38.89,38.97,648836.0,34.1354,34.1792,34.0915,34.1616,648836.0
2016-12-05 14:30:00,38.98,39.02,38.93,38.98,748203.0,34.1704,34.2055,34.1266,34.1704,748203.0
2016-12-05 15:00:00,38.98,39.03,38.95,39.0,604530.0,34.1704,34.2142,34.1441,34.1879,604530.0
2016-12-05 15:30:00,39.0,39.02,38.95,38.98,1720586.0,34.1879,34.2055,34.1441,34.1704,1720586.0
2016-12-06 09:30:00,39.01,39.11,38.88,39.11,1070801.0,34.1967,34.2844,34.0828,34.2844,1070801.0
2016-12-06 10:00:00,39.1,39.17,38.99,39.0,1048743.0,34.2756,34.337,34.1792,34.1879,1048743.0
2016-12-06 10:30:00,39.0,39.13,39.0,39.06,540386.0,34.1879,34.3019,34.1879,34.2405,540386.0
2016-12-06 11:00:00,39.07,39.07,38.98,39.06,494751.0,34.2493,34.2493,34.1704,34.2405,494751.0
2016-12-06 11:30:00,39.06,39.09,39.01,39.08,567488.0,34.2405,34.2668,34.1967,34.2581,567488.0
2016-12-06 12:00:00,39.09,39.18,39.08,39.14,558419.0,34.2668,34.3457,34.2581,34.3107,558419.0
2016-12-06 12:30:00,39.15,39.2,39.14,39.18,730564.0,34.3194,34.3633,34.3107,34.3457,730564.0
2016-12-06 13:00:00,39.18,39.24,39.17,39.23,1223575.0,34.3457,34.3983,34.337,34.3896,1223575.0
2016-12-06 13:30:00,39.23,39.35,39.22,39.34,766614.0,34.3896,34.4948,34.3808,34.486,766614.0
2016-12-06 14:00:00,39.35,39.4,39.34,39.37,631524.0,34.4948,34.5386,34.486,34.5123,631524.0
2016-12-06 14:30:00,39.37,39.41,39.32,39.39,613198.0,34.5123,34.5474,34.4685,34.5298,613198.0
2016-12-06 15:00:00,39.39,39.43,39.34,39.35,1141978.0,34.5298,34.5649,34.486,34.4948,1141978.0
2016-12-06 15:30:00,39.35,39.48,39.34,39.47,2645558.0,34.4948,34.6087,34.486,34.6,2645558.0
2016-12-07 09:30:00,39.5,39.76,39.49,39.7,1073403.0,34.6263,34.8542,34.6175,34.8016,1073403.0
2016-12-07 10:00:00,39.7,39.91,39.62,39.85,828755.0,34.8016,34.9857,34.7314,34.9331,828755.0
2016-12-07 10:30:00,39.85,39.94,39.8,39.83,762254.0,34.9331,35.012,34.8892,34.9155,762254.0
2016-12-07 11:00:00,39.83,39.94,39.72,39.73,960379.0,34.9155,35.012,34.8191,34.8279,960379.0
2016-12-07 11:30:00,39.73,39.82,39.69,39.78,1114754.0,34.8279,34.9068,34.7928,34.8717,1114754.0
2016-12-07 12:00:00,39.77,39.83,39.74,39.77,489735.0,34.8629,34.9155,34.8366,34.8629,489735.0
2016-12-07 12:30:00,39.78,39.93,39.76,39.93,664824.0,34.8717,35.0032,34.8542,35.0032,664824.0
2016-12-07 13:00:00,39.93,40.05,39.89,40.05,1054653.0,35.0032,35.1084,34.9681,35.1084,1054653.0
2016-12-07 13:30:00,40.04,40.1,39.99,40.1,962945.0,35.0996,35.1522,35.0558,35.1522,962945.0
2016-12-07 14:00:00,40.11,40.16,40.07,40.11,739495.0,35.161,35.2048,35.1259,35.161,739495.0
2016-12-07 14:30:00,40.11,40.19,40.07,40.16,670471.0,35.161,35.2311,35.1259,35.2048,670471.0
2016-12-07 15:00:00,40.16,40.35,40.11,40.32,1191300.0,35.2048,35.3714,35.161,35.3451,1191300.0
2016-12-07 15:30:00,40.32,40.37,40.24,40.29,2501394.0,35.3451,35.3889,35.2749,35.3188,2501394.0
2016-12-08 09:30:00,40.32,40.36,40.08,40.22,1331447.0,35.3451,35.3801,35.1347,35.2574,1331447.0
2016-12-08 10:00:00,40.22,40.37,40.19,40.3,626126.0,35.2574,35.3889,35.2311,35.3275,626126.0
2016-12-08 10:30:00,40.3,40.35,40.26,40.29,605140.0,35.3275,35.3714,35.2925,35.3188,605140.0
2016-12-08 11:00:00,40.3,40.37,40.27,40.32,566794.0,35.3275,35.3889,35.3012,35.3451,566794.0
2016-12-08 11:30:00,40.33,40.34,40.27,40.3,469006.0,35.3538,35.3626,35.3012,35.3275,469006.0
2016-12-08 12:00:00,40.3,40.48,40.28,40.44,523954.0,35.3275,35.4853,35.31,35.4503,523954.0
2016-12-08 12:30:00,40.43,40.5,40.42,40.44,514396.0,35.4415,35.5029,35.4327,35.4503,514396.0
2016-12-08 13:00:00,40.44,40.49,40.42,40.46,451042.0,35.4503,35.4941,35.4327,35.4678,451042.0
2016-12-08 13:30:00,40.47,40.49,40.42,40.46,437257.0,35.4766,35.4941,35.4327,35.4678,437257.0
2016-12-08 14:00:00,40.46,40.48,40.34,40.39,497448.0,35.4678,35.4853,35.3626,35.4064,497448.0
2016-12-08 14:30:00,40.38,40.39,40.28,40.34,460078.0,35.3977,35.4064,35.31,35.3626,460078.0
2016-12-08 15:00:00,40.34,40.36,40.28,40.29,779530.0,35.3626,35.3801,35.31,35.3188,779530.0
2016-12-08 15:30:00,40.29,40.38,40.28,40.34,1623328.0,35.3188,35.3977,35.31,35.3626,1623328.0
2016-12-09 09:30:00,40.41,40.66,40.34,40.65,1002652.0,35.424,35.6431,35.3626,35.6344,1002652.0
2016-12-09 10:00:00,40.64,40.77,40.64,40.71,1190080.0,35.6256,35.7396,35.6256,35.687,1190080.0
2016-12-09 10:30:00,40.72,40.77,40.62,40.65,856559.0,35.6957,35.7396,35.6081,35.6344,856559.0
2016-12-09 11:00:00,40.65,40.67,40.47,40.48,773413.0,35.6344,35.6519,35.4766,35.4853,773413.0
2016-12-09 11:30:00,40.47,40.49,40.43,40.44,492384.0,35.4766,35.4941,35.4415,35.4503,492384.0
2016-12-09 12:00:00,40.45,40.47,40.42,40.44,413108.0,35.459,35.4766,35.4327,35.4503,413108.0
2016-12-09 12:30:00,40.45,40.47,40.42,40.43,703758.0,35.459,35.4766,35.4327,35.4415,703758.0
2016-12-09 13:00:00,40.43,40.45,40.4,40.44,280237.0,35.4415,35.459,35.4152,35.4503,280237.0
2016-12-09 13:30:00,40.44,40.44,40.38,40.39,343616.0,35.4503,35.4503,35.3977,35.4064,343616.0
2016-12-09 14:00:00,40.4,40.45,40.38,40.41,482464.0,35.4152,35.459,35.3977,35.424,482464.0
2016-12-09 14:30:00,40.41,40.54,40.41,40.53,383661.0,35.424,35.5379,35.424,35.5292,383661.0
2016-12-09 15:00:00,40.53,40.61,40.51,40.58,700218.0,35.5292,35.5993,35.5116,35.573,700218.0
2016-12-09 15:30:00,40.59,40.59,40.49,40.52,1571000.0,35.5818,35.5818,35.4941,35.5204,1571000.0
2016-12-12 09:30:00,40.42,40.65,40.35,40.65,1360419.0,35.4327,35.6344,35.3714,35.6344,1360419.0
2016-12-12 10:00:00,40.65,40.7,40.5,40.51,868671.0,35.6344,35.6782,35.5029,35.5116,868671.0
2016-12-12 10:30:00,40.51,40.56,40.48,40.51,654984.0,35.5116,35.5555,35.4853,35.5116,654984.0
2016-12-12 11:00:00,40.51,40.6,40.49,40.55,624233.0,35.5116,35.5905,35.4941,35.5467,624233.0
2016-12-12 11:30:00,40.55,40.57,40.47,40.51,539242.0,35.5467,35.5642,35.4766,35.5116,539242.0
2016-12-12 12:00:00,40.51,40.51,40.37,40.43,488042.0,35.5116,35.5116,35.3889,35.4415,488042.0
2016-12-12 12:30:00,40.43,40.51,40.42,40.48,335608.0,35.4415,35.5116,35.4327,35.4853,335608.0
2016-12-12 13:00:00,40.48,40.57,40.47,40.55,490321.0,35.4853,35.5642,35.4766,35.5467,490321.0
2016-12-12 13:30:00,40.55,40.55,40.44,40.45,379602.0,35.5467,35.5467,35.4503,35.459,379602.0
2016-12-12 14:00:00,40.46,40.52,40.45,40.47,448098.0,35.4678,35.5204,35.459,35.4766,448098.0
2016-12-12 14:30:00,40.47,40.5,40.44,40.48,550315.0,35.4766,35.5029,35.4503,35.4853,550315.0
2016-12-12 15:00:00,40.48,40.5,40.44,40.48,821117.0,35.4853,35.5029,35.4503,35.4853,821117.0
2016-12-12 15:30:00,40.48,40.52,40.46,40.51,1719889.0,35.4853,35.5204,35.4678,35.5116,1719889.0
2016-12-13 09:30:00,40.47,40.96,40.47,40.91,1535915.0,35.4766,35.9061,35.4766,35.8623,1535915.0
2016-12-13 10:00:00,40.92,41.0,40.82,40.95,777633.0,35.871,35.9412,35.7834,35.8973,777633.0
2016-12-13 10:30:00,40.95,40.97,40.86,40.93,899914.0,35.8973,35.9149,35.8184,35.8798,899914.0
2016-12-13 11:00:00,40.93,40.95,40.86,40.94,598155.0,35.8798,35.8973,35.8184,35.8886,598155.0
2016-12-13 11:30:00,40.95,40.95,40.86,40.9,566491.0,35.8973,35.8973,35.8184,35.8535,566491.0
2016-12-13 12:00:00,40.89,40.9,40.82,40.82,457088.0,35.8447,35.8535,35.7834,35.7834,457088.0
2016-12-13 12:30:00,40.82,40.86,40.78,40.79,456798.0,35.7834,35.8184,35.7483,35.7571,456798.0
2016-12-13 13:00:00,40.79,40.91,40.78,40.9,584759.0,35.7571,35.8623,35.7483,35.8535,584759.0
2016-12-13 13:30:00,40.9,40.9,40.83,40.84,432329.0,35.8535,35.8535,35.7922,35.8009,432329.0
2016-12-13 14:00:00,40.83,40.88,40.74,40.74,400607.0,35.7922,35.836,35.7133,35.7133,400607.0
2016-12-13 14:30:00,40.74,40.79,40.68,40.73,1004183.0,35.7133,35.7571,35.6607,35.7045,1004183.0
2016-12-13 15:00:00,40.73,40.83,40.73,40.8,975361.0,35.7045,35.7922,35.7045,35.7659,975361.0
2016-12-13 15:30:00,40.8,40.84,40.71,40.75,2216697.0,35.7659,35.8009,35.687,35.722,2216697.0
2016-12-14 09:30:00,40.87,40.94,40.63,40.63,1150168.0,35.8272,35.8886,35.6168,35.6168,1150168.0
2016-12-14 10:00:00,40.63,40.87,40.62,40.78,735190.0,35.6168,35.8272,35.6081,35.7483,735190.0
2016-12-14 10:30:00,40.79,40.9,40.75,40.87,757203.0,35.7571,35.8535,35.722,35.8272,757203.0
2016-12-14 11:00:00,40.87,40.88,40.75,40.84,808620.0,35.8272,35.836,35.722,35.8009,808620.0
2016-12-14 11:30:00,40.84,40.85,40.73,40.77,759215.0,35.8009,35.8097,35.7045,35.7396,759215.0
2016-12-14 12:00:00,40.78,40.87,40.77,40.87,710355.0,35.7483,35.8272,35.7396,35.8272,710355.0
2016-12-14 12:30:00,40.87,40.91,40.84,40.9,576595.0,35.8272,35.8623,35.8009,35.8535,576595.0
2016-12-14 13:00:00,40.89,40.92,40.87,40.9,983880.0,35.8447,35.871,35.8272,35.8535,983880.0
2016-12-14 13:30:00,40.89,41.0,40.89,40.99,718502.0,35.8447,35.9412,35.8447,35.9324,718502.0
2016-12-14 14:00:00,40.98,41.09,40.88,40.96,2382727.0,35.9236,36.0201,35.836,35.9061,2382727.0
2016-12-14 14:30:00,40.96,41.0,40.83,40.83,1729472.0,35.9061,35.9412,35.7922,35.7922,1729472.0
2016-12-14 15:00:00,40.84,40.91,40.7,40.84,1839033.0,35.8009,35.8623,35.6782,35.8009,1839033.0
2016-12-14 15:30:00,40.84,40.98,40.73,40.87,4415969.0,35.8009,35.9236,35.7045,35.8272,4415969.0
2016-12-15 09:30:00,40.95,41.13,40.77,41.12,1000693.0,35.8973,36.0551,35.7396,36.0464,1000693.0
2016-12-15 10:00:00,41.12,41.13,40.88,40.92,1198190.0,36.0464,36.0551,35.836,35.871,1198190.0
2016-12-15 10:30:00,40.91,40.99,40.86,40.89,738173.0,35.8623,35.9324,35.8184,35.8447,738173.0
2016-12-15 11:00:00,40.9,41.07,40.88,41.02,814565.0,35.8535,36.0025,35.836,35.9587,814565.0
2016-12-15 11:30:00,41.01,41.1,40.92,40.95,897889.0,35.9499,36.0288,35.871,35.8973,897889.0
2016-12-15 12:00:00,40.95,41.14,40.87,41.1,868140.0,35.8973,36.0639,35.8272,36.0288,868140.0
2016-12-15 12:30:00,41.09,41.13,41.02,41.07,842936.0,36.0201,36.0551,35.9587,36.0025,842936.0
2016-12-15 13:00:00,41.07,41.08,40.99,41.0,520380.0,36.0025,36.0113,35.9324,35.9412,520380.0
2016-12-15 13:30:00,41.0,41.02,40.88,40.94,673085.0,35.9412,35.9587,35.836,35.8886,673085.0
2016-12-15 14:00:00,40.94,40.95,40.8,40.82,1460580.0,35.8886,35.8973,35.7659,35.7834,1460580.0
2016-12-15 14:30:00,40.83,40.87,40.81,40.81,994736.0,35.7922,35.8272,35.7746,35.7746,994736.0
2016-12-15 15:00:00,40.81,40.86,40.74,40.76,1124372.0,35.7746,35.8184,35.7133,35.7308,1124372.0
2016-12-15 15:30:00,40.76,40.88,40.73,40.85,3194235.0,35.7308,35.836,35.7045,35.8097,3194235.0
2016-12-16 09:30:00,40.22,40.22,39.11,39.22,7080587.0,35.2574,35.2574,34.2844,34.3808,7080587.0
2016-12-16 10:00:00,39.22,39.26,38.92,39.02,3414859.0,34.3808,34.4159,34.1178,34.2055,3414859.0
2016-12-16 10:30:00,39.01,39.09,38.88,38.93,2620699.0,34.1967,34.2668,34.0828,34.1266,2620699.0
2016-12-16 11:00:00,38.93,39.0,38.76,38.87,1905049.0,34.1266,34.1879,33.9776,34.074,1905049.0
2016-12-16 11:30:00,38.87,39.13,38.83,39.08,2028236.0,34.074,34.3019,34.0389,34.2581,2028236.0
2016-12-16 12:00:00,39.09,39.17,39.06,39.11,1402699.0,34.2668,34.337,34.2405,34.2844,1402699.0
2016-12-16 12:30:00,39.12,39.29,39.04,39.04,1464153.0,34.2931,34.4422,34.223,34.223,1464153.0
2016-12-16 13:00:00,39.04,39.09,38.92,39.09,1414812.0,34.223,34.2668,34.1178,34.2668,1414812.0
2016-12-16 13:30:00,39.09,39.18,39.03,39.05,995766.0,34.2668,34.3457,34.2142,34.2318,995766.0
2016-12-16 14:00:00,39.05,39.22,39.04,39.15,1379849.0,34.2318,34.3808,34.223,34.3194,1379849.0
2016-12-16 14:30:00,39.16,39.23,39.12,39.16,1495723.0,34.3282,34.3896,34.2931,34.3282,1495723.0
2016-12-16 15:00:00,39.16,39.2,39.04,39.18,1725316.0,34.3282,34.3633,34.223,34.3457,1725316.0
2016-12-16 15:30:00,39.18,39.28,39.05,39.13,5985849.0,34.3457,34.4334,34.2318,34.3019,5985849.0
2016-12-19 09:30:00,39.03,39.19,38.65,38.67,1945188.0,34.2142,34.3545,33.8811,33.8987,1945188.0
2016-12-19 10:00:00,38.68,38.78,38.59,38.63,1701722.0,33.9074,33.9951,33.8285,33.8636,1701722.0
2016-12-19 10:30:00,38.63,38.93,38.63,38.93,1246685.0,33.8636,34.1266,33.8636,34.1266,1246685.0
2016-12-19 11:00:00,38.93,39.02,38.92,38.95,1131662.0,34.1266,34.2055,34.1178,34.1441,1131662.0
2016-12-19 11:30:00,38.96,38.98,38.82,38.84,758570.0,34.1529,34.1704,34.0302,34.0477,758570.0
2016-12-19 12:00:00,38.84,38.95,38.82,38.92,561116.0,34.0477,34.1441,34.0302,34.1178,561116.0
2016-12-19 12:30:00,38.92,38.95,38.86,38.87,459725.0,34.1178,34.1441,34.0652,34.074,459725.0
2016-12-19 13:00:00,38.87,38.89,38.81,38.85,430354.0,34.074,34.0915,34.0214,34.0565,430354.0
2016-12-19 13:30:00,38.85,38.87,38.76,38.85,411236.0,34.0565,34.074,33.9776,34.0565,411236.0
2016-12-19 14:00:00,38.85,38.98,38.84,38.95,516324.0,34.0565,34.1704,34.0477,34.1441,516324.0
2016-12-19 14:30:00,38.96,38.98,38.91,38.94,628807.0,34.1529,34.1704,34.1091,34.1354,628807.0
2016-12-19 15:00:00,38.93,38.98,38.85,38.91,894099.0,34.1266,34.1704,34.0565,34.1091,894099.0
2016-12-19 15:30:00,38.91,38.94,38.8,38.91,2493905.0,34.1091,34.1354,34.0126,34.1091,2493905.0
2016-12-20 09:30:00,38.96,39.11,38.87,39.06,1494737.0,34.1529,34.2844,34.074,34.2405,1494737.0
2016-12-20 10:00:00,39.07,39.11,39.0,39.01,995410.0,34.2493,34.2844,34.1879,34.1967,995410.0
2016-12-20 10:30:00,39.01,39.02,38.91,38.92,811593.0,34.1967,34.2055,34.1091,34.1178,811593.0
2016-12-20 11:00:00,38.92,39.06,38.91,39.05,1130221.0,34.1178,34.2405,34.1091,34.2318,1130221.0
2016-12-20 11:30:00,39.04,39.07,38.85,38.9,1464099.0,34.223,34.2493,34.0565,34.1003,1464099.0
2016-12-20 12:00:00,38.9,38.97,38.86,38.88,712069.0,34.1003,34.1616,34.0652,34.0828,712069.0
2016-12-20 12:30:00,38.89,38.95,38.87,38.93,505270.0,34.0915,34.1441,34.074,34.1266,505270.0
2016-12-20 13:00:00,38.94,38.95,38.89,38.93,525107.0,34.1354,34.1441,34.0915,34.1266,525107.0
2016-12-20 13:30:00,38.93,38.94,38.87,38.91,447067.0,34.1266,34.1354,34.074,34.1091,447067.0
2016-12-20 14:00:00,38.91,38.92,38.86,38.87,562795.0,34.1091,34.1178,34.0652,34.074,562795.0
2016-12-20 14:30:00,38.86,38.88,38.8,38.88,796943.0,34.0652,34.0828,34.0126,34.0828,796943.0
2016-12-20 15:00:00,38.87,38.92,38.84,38.92,870884.0,34.074,34.1178,34.0477,34.1178,870884.0
2016-12-20 15:30:00,38.92,39.0,38.92,39.0,2019837.0,34.1178,34.1879,34.1178,34.1879,2019837.0
2016-12-21 09:30:00,39.06,39.06,38.81,38.93,1287314.0,34.2405,34.2405,34.0214,34.1266,1287314.0
2016-12-21 10:00:00,38.93,38.94,38.74,38.79,842856.0,34.1266,34.1354,33.96,34.0039,842856.0
2016-12-21 10:30:00,38.79,38.8,38.69,38.71,749083.0,34.0039,34.0126,33.9162,33.9337,749083.0
2016-12-21 11:00:00,38.72,38.73,38.61,38.71,949295.0,33.9425,33.9513,33.8461,33.9337,949295.0
2016-12-21 11:30:00,38.72,38.76,38.66,38.74,766800.0,33.9425,33.9776,33.8899,33.96,766800.0
2016-12-21 12:00:00,38.74,38.79,38.69,38.76,735626.0,33.96,34.0039,33.9162,33.9776,735626.0
2016-12-21 12:30:00,38.76,38.77,38.7,38.76,468560.0,33.9776,33.9863,33.925,33.9776,468560.0
2016-12-21 13:00:00,38.76,38.78,38.75,38.77,393131.0,33.9776,33.9951,33.9688,33.9863,393131.0
2016-12-21 13:30:00,38.77,38.86,38.77,38.82,377105.0,33.9863,34.0652,33.9863,34.0302,377105.0
2016-12-21 14:00:00,38.82,38.91,38.81,38.87,481854.0,34.0302,34.1091,34.0214,34.074,481854.0
2016-12-21 14:30:00,38.87,38.9,38.86,38.89,468998.0,34.074,34.1003,34.0652,34.0915,468998.0
2016-12-21 15:00:00,38.88,38.89,38.84,38.88,500860.0,34.0828,34.0915,34.0477,34.0828,500860.0
2016-12-21 15:30:00,38.88,38.91,38.83,38.84,1638621.0,34.0828,34.1091,34.0389,34.0477,1638621.0
2016-12-22 09:30:00,38.93,38.95,38.6,38.91,1269912.0,34.1266,34.1441,33.8373,34.1091,1269912.0
2016-12-22 10:00:00,38.92,39.14,38.9,39.14,1041709.0,34.1178,34.3107,34.1003,34.3107,1041709.0
2016-12-22 10:30:00,39.13,39.19,39.06,39.09,1080055.0,34.3019,34.3545,34.2405,34.2668,1080055.0
2016-12-22 11:00:00,39.1,39.24,39.09,39.19,802868.0,34.2756,34.3983,34.2668,34.3545,802868.0
2016-12-22 11:30:00,39.19,39.2,39.04,39.14,847127.0,34.3545,34.3633,34.223,34.3107,847127.0
2016-12-22 12:00:00,39.14,39.21,39.07,39.09,755283.0,34.3107,34.372,34.2493,34.2668,755283.0
2016-12-22 12:30:00,39.1,39.14,39.04,39.09,367862.0,34.2756,34.3107,34.223,34.2668,367862.0
2016-12-22 13:00:00,39.09,39.1,39.04,39.07,913023.0,34.2668,34.2756,34.223,34.2493,913023.0
2016-12-22 13:30:00,39.06,39.19,39.06,39.13,341142.0,34.2405,34.3545,34.2405,34.3019,341142.0
2016-12-22 14:00:00,39.13,39.15,39.03,39.04,266068.0,34.3019,34.3194,34.2142,34.223,266068.0
2016-12-22 14:30:00,39.03,39.04,38.99,39.02,570765.0,34.2142,34.223,34.1792,34.2055,570765.0
2016-12-22 15:00:00,39.01,39.03,38.93,38.93,683981.0,34.1967,34.2142,34.1266,34.1266,683981.0
2016-12-22 15:30:00,38.94,38.97,38.91,38.96,1074283.0,34.1354,34.1616,34.1091,34.1529,1074283.0
2016-12-23 09:30:00,38.79,39.03,38.76,38.84,1021507.0,34.0039,34.2142,33.9776,34.0477,1021507.0
2016-12-23 10:00:00,38.84,38.85,38.62,38.64,666241.0,34.0477,34.0565,33.8548,33.8724,666241.0
2016-12-23 10:30:00,38.64,38.78,38.64,38.76,348387.0,33.8724,33.9951,33.8724,33.9776,348387.0
2016-12-23 11:00:00,38.76,38.8,38.69,38.7,345932.0,33.9776,34.0126,33.9162,33.925,345932.0
2016-12-23 11:30:00,38.71,38.79,38.67,38.74,373712.0,33.9337,34.0039,33.8987,33.96,373712.0
2016-12-23 12:00:00,38.73,38.79,38.73,38.74,262565.0,33.9513,34.0039,33.9513,33.96,262565.0
2016-12-23 12:30:00,38.75,38.79,38.73,38.73,205571.0,33.9688,34.0039,33.9513,33.9513,205571.0
2016-12-23 13:00:00,38.74,38.74,38.69,38.71,280251.0,33.96,33.96,33.9162,33.9337,280251.0
2016-12-23 13:30:00,38.7,38.72,38.68,38.68,210016.0,33.925,33.9425,33.9074,33.9074,210016.0
2016-12-23 14:00:00,38.68,38.73,38.68,38.71,284833.0,33.9074,33.9513,33.9074,33.9337,284833.0
2016-12-23 14:30:00,38.71,38.72,38.67,38.7,387103.0,33.9337,33.9425,33.8987,33.925,387103.0
2016-12-23 15:00:00,38.7,38.76,38.69,38.73,454559.0,33.925,33.9776,33.9162,33.9513,454559.0
2016-12-23 15:30:00,38.73,38.82,38.72,38.78,1018251.0,33.9513,34.0302,33.9425,33.9951,1018251.0
2016-12-27 09:30:00,38.77,39.04,38.76,38.96,420517.0,33.9863,34.223,33.9776,34.1529,420517.0
2016-12-27 10:00:00,38.96,39.0,38.91,38.98,354795.0,34.1529,34.1879,34.1091,34.1704,354795.0
2016-12-27 10:30:00,38.98,38.99,38.93,38.95,296048.0,34.1704,34.1792,34.1266,34.1441,296048.0
2016-12-27 11:00:00,38.96,38.97,38.89,38.89,257499.0,34.1529,34.1616,34.0915,34.0915,257499.0
2016-12-27 11:30:00,38.9,38.93,38.8,38.84,373067.0,34.1003,34.1266,34.0126,34.0477,373067.0
2016-12-27 12:00:00,38.84,38.85,38.8,38.8,220879.0,34.0477,34.0565,34.0126,34.0126,220879.0
2016-12-27 12:30:00,38.8,38.88,38.78,38.87,270356.0,34.0126,34.0828,33.9951,34.074,270356.0
2016-12-27 13:00:00,38.87,38.91,38.83,38.9,200308.0,34.074,34.1091,34.0389,34.1003,200308.0
2016-12-27 13:30:00,38.9,38.93,38.89,38.91,208996.0,34.1003,34.1266,34.0915,34.1091,208996.0
2016-12-27 14:00:00,38.91,38.95,38.85,38.94,280541.0,34.1091,34.1441,34.0565,34.1354,280541.0
2016-12-27 14:30:00,38.94,38.95,38.86,38.86,303185.0,34.1354,34.1441,34.0652,34.0652,303185.0
2016-12-27 15:00:00,38.87,38.91,38.84,38.86,306953.0,34.074,34.1091,34.0477,34.0652,306953.0
2016-12-27 15:30:00,38.87,38.87,38.81,38.82,855933.0,34.074,34.074,34.0214,34.0302,855933.0
2016-12-28 09:30:00,38.87,38.92,38.69,38.72,744377.0,34.074,34.1178,33.9162,33.9425,744377.0
2016-12-28 10:00:00,38.72,38.78,38.64,38.72,933999.0,33.9425,33.9951,33.8724,33.9425,933999.0
2016-12-28 10:30:00,38.72,38.84,38.71,38.79,572184.0,33.9425,34.0477,33.9337,34.0039,572184.0
2016-12-28 11:00:00,38.79,38.82,38.74,38.77,463046.0,34.0039,34.0302,33.96,33.9863,463046.0
2016-12-28 11:30:00,38.77,38.8,38.72,38.73,317735.0,33.9863,34.0126,33.9425,33.9513,317735.0
2016-12-28 12:00:00,38.73,38.77,38.66,38.68,430734.0,33.9513,33.9863,33.8899,33.9074,430734.0
2016-12-28 12:30:00,38.68,38.69,38.63,38.69,319430.0,33.9074,33.9162,33.8636,33.9162,319430.0
2016-12-28 13:00:00,38.69,38.72,38.63,38.71,302209.0,33.9162,33.9425,33.8636,33.9337,302209.0
2016-12-28 13:30:00,38.71,38.72,38.65,38.71,380041.0,33.9337,33.9425,33.8811,33.9337,380041.0
2016-12-28 14:00:00,38.71,38.74,38.63,38.67,306128.0,33.9337,33.96,33.8636,33.8987,306128.0
2016-12-28 14:30:00,38.67,38.72,38.66,38.71,483667.0,33.8987,33.9425,33.8899,33.9337,483667.0
2016-12-28 15:00:00,38.72,38.77,38.7,38.72,592428.0,33.9425,33.9863,33.925,33.9425,592428.0
2016-12-28 15:30:00,38.72,38.73,38.66,38.69,1292452.0,33.9425,33.9513,33.8899,33.9162,1292452.0
2016-12-29 09:30:00,38.61,38.79,38.61,38.74,510507.0,33.8461,34.0039,33.8461,33.96,510507.0
2016-12-29 10:00:00,38.75,38.84,38.75,38.78,316330.0,33.9688,34.0477,33.9688,33.9951,316330.0
2016-12-29 10:30:00,38.78,38.78,38.7,38.71,339720.0,33.9951,33.9951,33.925,33.9337,339720.0
2016-12-29 11:00:00,38.7,38.76,38.66,38.69,406029.0,33.925,33.9776,33.8899,33.9162,406029.0
2016-12-29 11:30:00,38.7,38.71,38.65,38.7,658476.0,33.925,33.9337,33.8811,33.925,658476.0
2016-12-29 12:00:00,38.7,38.83,38.68,38.81,416910.0,33.925,34.0389,33.9074,34.0214,416910.0
2016-12-29 12:30:00,38.82,38.82,38.74,38.75,214224.0,34.0302,34.0302,33.96,33.9688,214224.0
2016-12-29 13:00:00,38.75,38.77,38.73,38.75,248678.0,33.9688,33.9863,33.9513,33.9688,248678.0
2016-12-29 13:30:00,38.76,38.76,38.7,38.73,251215.0,33.9776,33.9776,33.925,33.9513,251215.0
2016-12-29 14:00:00,38.73,38.79,38.72,38.74,295112.0,33.9513,34.0039,33.9425,33.96,295112.0
2016-12-29 14:30:00,38.74,38.75,38.68,38.7,311725.0,33.96,33.9688,33.9074,33.925,311725.0
2016-12-29 15:00:00,38.7,38.72,38.66,38.71,351988.0,33.925,33.9425,33.8899,33.9337,351988.0
2016-12-29 15:30:00,38.71,38.73,38.67,38.7,730500.0,33.9337,33.9513,33.8987,33.925,730500.0
2016-12-30 09:30:00,38.74,38.87,38.54,38.55,871443.0,33.96,34.074,33.7847,33.7935,871443.0
2016-12-30 10:00:00,38.54,38.59,38.47,38.47,629477.0,33.7847,33.8285,33.7233,33.7233,629477.0
2016-12-30 10:30:00,38.48,38.51,38.45,38.49,543253.0,33.7321,33.7584,33.7058,33.7409,543253.0
2016-12-30 11:00:00,38.48,38.54,38.48,38.52,613873.0,33.7321,33.7847,33.7321,33.7672,613873.0
2016-12-30 11:30:00,38.51,38.55,38.49,38.55,279344.0,33.7584,33.7935,33.7409,33.7935,279344.0
2016-12-30 12:00:00,38.55,38.55,38.46,38.48,415666.0,33.7935,33.7935,33.7146,33.7321,415666.0
2016-12-30 12:30:00,38.47,38.51,38.36,38.42,298324.0,33.7233,33.7584,33.6269,33.6795,298324.0
2016-12-30 13:00:00,38.42,38.47,38.41,38.45,234667.0,33.6795,33.7233,33.6707,33.7058,234667.0
2016-12-30 13:30:00,38.44,38.46,38.36,38.43,313903.0,33.697,33.7146,33.6269,33.6883,313903.0
2016-12-30 14:00:00,38.42,38.43,38.36,38.37,275391.0,33.6795,33.6883,33.6269,33.6357,275391.0
2016-12-30 14:30:00,38.37,38.46,38.34,38.38,599596.0,33.6357,33.7146,33.6094,33.6444,599596.0
2016-12-30 15:00:00,38.38,38.46,38.37,38.45,592656.0,33.6444,33.7146,33.6357,33.7058,592656.0
2016-12-30 15:30:00,38.45,38.48,38.34,38.46,1933469.0,33.7058,33.7321,33.6094,33.7146,1933469.0
2017-01-03 09:30:00,38.45,38.68,38.45,38.55,1156373.0,33.837,34.0394,33.837,33.925,1156373.0
2017-01-03 10:00:00,38.55,38.69,38.52,38.54,574912.0,33.925,34.0482,33.8986,33.9162,574912.0
2017-01-03 10:30:00,38.54,38.57,38.33,38.36,617932.0,33.9162,33.9426,33.7314,33.7578,617932.0
2017-01-03 11:00:00,38.36,38.44,38.3,38.41,847147.0,33.7578,33.8282,33.705,33.8018,847147.0
2017-01-03 11:30:00,38.41,38.5,38.4,38.45,725828.0,33.8018,33.881,33.793,33.837,725828.0
2017-01-03 12:00:00,38.45,38.51,38.38,38.48,536225.0,33.837,33.8898,33.7754,33.8634,536225.0
2017-01-03 12:30:00,38.48,38.54,38.45,38.47,412866.0,33.8634,33.9162,33.837,33.8546,412866.0
2017-01-03 13:00:00,38.47,38.55,38.46,38.53,378536.0,33.8546,33.925,33.8458,33.9074,378536.0
2017-01-03 13:30:00,38.54,38.55,38.42,38.42,340078.0,33.9162,33.925,33.8106,33.8106,340078.0
2017-01-03 14:00:00,38.42,38.45,38.34,38.34,545980.0,33.8106,33.837,33.7402,33.7402,545980.0
2017-01-03 14:30:00,38.34,38.38,38.31,38.38,498237.0,33.7402,33.7754,33.7138,33.7754,498237.0
2017-01-03 15:00:00,38.38,38.45,38.37,38.41,765249.0,33.7754,33.837,33.7666,33.8018,765249.0
2017-01-03 15:30:00,38.41,38.55,38.38,38.54,1687258.0,33.8018,33.925,33.7754,33.9162,1687258.0
2017-01-04 09:30:00,38.55,38.82,38.55,38.82,798782.0,33.925,34.1626,33.925,34.1626,798782.0
2017-01-04 10:00:00,38.82,38.87,38.71,38.75,558786.0,34.1626,34.2066,34.0658,34.101,558786.0
2017-01-04 10:30:00,38.75,38.89,38.74,38.85,761367.0,34.101,34.2242,34.0922,34.189,761367.0
2017-01-04 11:00:00,38.86,38.92,38.84,38.87,644430.0,34.1978,34.2506,34.1802,34.2066,644430.0
2017-01-04 11:30:00,38.87,38.87,38.8,38.82,476060.0,34.2066,34.2066,34.145,34.1626,476060.0
2017-01-04 12:00:00,38.83,38.84,38.75,38.76,508090.0,34.1714,34.1802,34.101,34.1098,508090.0
2017-01-04 12:30:00,38.75,38.84,38.73,38.81,448322.0,34.101,34.1802,34.0834,34.1538,448322.0
2017-01-04 13:00:00,38.82,38.85,38.77,38.84,339881.0,34.1626,34.189,34.1186,34.1802,339881.0
2017-01-04 13:30:00,38.84,38.87,38.77,38.78,377614.0,34.1802,34.2066,34.1186,34.1274,377614.0
2017-01-04 14:00:00,38.79,38.87,38.77,38.83,458512.0,34.1362,34.2066,34.1186,34.1714,458512.0
2017-01-04 14:30:00,38.83,38.87,38.77,38.8,434088.0,34.1714,34.2066,34.1186,34.145,434088.0
2017-01-04 15:00:00,38.8,38.83,38.76,38.77,600538.0,34.145,34.1714,34.1098,34.1186,600538.0
2017-01-04 15:30:00,38.77,38.81,38.72,38.75,1474679.0,34.1186,34.1538,34.0746,34.101,1474679.0
2017-01-05 09:30:00,38.67,38.95,38.67,38.9,875741.0,34.0306,34.277,34.0306,34.233,875741.0
2017-01-05 10:00:00,38.9,38.94,38.8,38.82,526627.0,34.233,34.2682,34.145,34.1626,526627.0
2017-01-05 10:30:00,38.83,38.84,38.62,38.68,545280.0,34.1714,34.1802,33.9866,34.0394,545280.0
2017-01-05 11:00:00,38.68,38.68,38.47,38.57,798360.0,34.0394,34.0394,33.8546,33.9426,798360.0
2017-01-05 11:30:00,38.58,38.62,38.5,38.52,1246441.0,33.9514,33.9866,33.881,33.8986,1246441.0
2017-01-05 12:00:00,38.52,38.63,38.52,38.56,789852.0,33.8986,33.9954,33.8986,33.9338,789852.0
2017-01-05 12:30:00,38.56,38.59,38.51,38.55,563215.0,33.9338,33.9602,33.8898,33.925,563215.0
2017-01-05 13:00:00,38.55,38.57,38.51,38.57,394109.0,33.925,33.9426,33.8898,33.9426,394109.0
2017-01-05 13:30:00,38.57,38.58,38.48,38.48,521931.0,33.9426,33.9514,33.8634,33.8634,521931.0
2017-01-05 14:00:00,38.48,38.52,38.4,38.48,1293559.0,33.8634,33.8986,33.793,33.8634,1293559.0
2017-01-05 14:30:00,38.48,38.51,38.44,38.48,595521.0,33.8634,33.8898,33.8282,33.8634,595521.0
2017-01-05 15:00:00,38.48,38.59,38.47,38.59,737864.0,33.8634,33.9602,33.8546,33.9602,737864.0
2017-01-05 15:30:00,38.59,38.66,38.57,38.64,1955352.0,33.9602,34.0218,33.9426,34.0042,1955352.0
2017-01-06 09:30:00,38.75,38.75,38.42,38.51,625954.0,34.101,34.101,33.8106,33.8898,625954.0
2017-01-06 10:00:00,38.51,38.57,38.48,38.51,401888.0,33.8898,33.9426,33.8634,33.8898,401888.0
2017-01-06 10:30:00,38.51,38.51,38.38,38.45,763926.0,33.8898,33.8898,33.7754,33.837,763926.0
2017-01-06 11:00:00,38.46,38.54,38.42,38.53,779661.0,33.8458,33.9162,33.8106,33.9074,779661.0
2017-01-06 11:30:00,38.53,38.56,38.5,38.55,897939.0,33.9074,33.9338,33.881,33.925,897939.0
2017-01-06 12:00:00,38.55,38.57,38.51,38.53,727575.0,33.925,33.9426,33.8898,33.9074,727575.0
2017-01-06 12:30:00,38.52,38.59,38.46,38.47,1001540.0,33.8986,33.9602,33.8458,33.8546,1001540.0
2017-01-06 13:00:00,38.47,38.6,38.46,38.48,858637.0,33.8546,33.969,33.8458,33.8634,858637.0
2017-01-06 13:30:00,38.48,38.55,38.45,38.52,1000878.0,33.8634,33.925,33.837,33.8986,1000878.0
2017-01-06 14:00:00,38.52,38.57,38.45,38.48,1144299.0,33.8986,33.9426,33.837,33.8634,1144299.0
2017-01-06 14:30:00,38.48,38.52,38.4,38.46,1379754.0,33.8634,33.8986,33.793,33.8458,1379754.0
2017-01-06 15:00:00,38.46,38.5,38.43,38.48,1080415.0,33.8458,33.881,33.8194,33.8634,1080415.0
2017-01-06 15:30:00,38.48,38.54,38.45,38.46,2526561.0,33.8634,33.9162,33.837,33.8458,2526561.0
2017-01-09 09:30:00,38.53,39.22,38.47,39.21,2270192.0,33.9074,34.5146,33.8546,34.5058,2270192.0
2017-01-09 10:00:00,39.21,39.24,39.03,39.09,1380465.0,34.5058,34.5322,34.3474,34.4002,1380465.0
2017-01-09 10:30:00,39.09,39.29,39.09,39.28,1147696.0,34.4002,34.5762,34.4002,34.5674,1147696.0
2017-01-09 11:00:00,39.28,39.37,39.23,39.35,1285332.0,34.5674,34.6466,34.5234,34.629,1285332.0
2017-01-09 11:30:00,39.34,39.45,39.33,39.43,1021395.0,34.6202,34.717,34.6114,34.6994,1021395.0
2017-01-09 12:00:00,39.44,39.45,39.32,39.4,686319.0,34.7082,34.717,34.6026,34.673,686319.0
2017-01-09 12:30:00,39.4,39.4,39.26,39.28,596279.0,34.673,34.673,34.5498,34.5674,596279.0
2017-01-09 13:00:00,39.28,39.29,39.2,39.2,463237.0,34.5674,34.5762,34.497,34.497,463237.0
2017-01-09 13:30:00,39.21,39.22,39.13,39.22,532949.0,34.5058,34.5146,34.4354,34.5146,532949.0
2017-01-09 14:00:00,39.23,39.24,39.08,39.13,571811.0,34.5234,34.5322,34.3914,34.4354,571811.0
2017-01-09 14:30:00,39.14,39.14,39.06,39.1,676774.0,34.4442,34.4442,34.3738,34.409,676774.0
2017-01-09 15:00:00,39.1,39.13,39.03,39.12,698491.0,34.409,34.4354,34.3474,34.4266,698491.0
2017-01-09 15:30:00,39.12,39.12,39.02,39.05,1797704.0,34.4266,34.4266,34.3386,34.365,1797704.0
2017-01-10 09:30:00,39.01,39.07,38.72,38.86,1001576.0,34.3298,34.3826,34.0746,34.1978,1001576.0
2017-01-10 10:00:00,38.86,38.86,38.7,38.8,587865.0,34.1978,34.1978,34.057,34.145,587865.0
2017-01-10 10:30:00,38.8,38.88,38.76,38.8,493856.0,34.145,34.2154,34.1098,34.145,493856.0
2017-01-10 11:00:00,38.8,38.91,38.79,38.82,423316.0,34.145,34.2418,34.1362,34.1626,423316.0
2017-01-10 11:30:00,38.82,38.88,38.78,38.84,557560.0,34.1626,34.2154,34.1274,34.1802,557560.0
2017-01-10 12:00:00,38.83,38.87,38.79,38.85,543758.0,34.1714,34.2066,34.1362,34.189,543758.0
2017-01-10 12:30:00,38.85,38.9,38.78,38.78,386808.0,34.189,34.233,34.1274,34.1274,386808.0
2017-01-10 13:00:00,38.79,38.85,38.77,38.81,513834.0,34.1362,34.189,34.1186,34.1538,513834.0
2017-01-10 13:30:00,38.8,38.87,38.78,38.8,567612.0,34.145,34.2066,34.1274,34.145,567612.0
2017-01-10 14:00:00,38.79,38.81,38.69,38.69,870312.0,34.1362,34.1538,34.0482,34.0482,870312.0
2017-01-10 14:30:00,38.7,38.8,38.69,38.73,635199.0,34.057,34.145,34.0482,34.0834,635199.0
2017-01-10 15:00:00,38.73,38.8,38.73,38.76,866053.0,34.0834,34.145,34.0834,34.1098,866053.0
2017-01-10 15:30:00,38.76,38.79,38.66,38.66,2124584.0,34.1098,34.1362,34.0218,34.0218,2124584.0
2017-01-11 09:30:00,38.64,38.87,38.64,38.86,893943.0,34.0042,34.2066,34.0042,34.1978,893943.0
2017-01-11 10:00:00,38.86,38.9,38.81,38.88,553688.0,34.1978,34.233,34.1538,34.2154,553688.0
2017-01-11 10:30:00,38.87,38.98,38.87,38.94,711385.0,34.2066,34.3034,34.2066,34.2682,711385.0
2017-01-11 11:00:00,38.94,38.99,38.83,38.84,774413.0,34.2682,34.3122,34.1714,34.1802,774413.0
2017-01-11 11:30:00,38.85,38.91,38.71,38.89,581346.0,34.189,34.2418,34.0658,34.2242,581346.0
2017-01-11 12:00:00,38.89,38.96,38.83,38.93,507092.0,34.2242,34.2858,34.1714,34.2594,507092.0
2017-01-11 12:30:00,38.93,38.94,38.8,38.91,494183.0,34.2594,34.2682,34.145,34.2418,494183.0
2017-01-11 13:00:00,38.9,38.92,38.77,38.82,619792.0,34.233,34.2506,34.1186,34.1626,619792.0
2017-01-11 13:30:00,38.83,38.98,38.8,38.94,637625.0,34.1714,34.3034,34.145,34.2682,637625.0
2017-01-11 14:00:00,38.94,39.07,38.94,39.04,570369.0,34.2682,34.3826,34.2682,34.3562,570369.0
2017-01-11 14:30:00,39.04,39.11,38.98,39.04,608339.0,34.3562,34.4178,34.3034,34.3562,608339.0
2017-01-11 15:00:00,39.04,39.09,39.02,39.05,441325.0,34.3562,34.4002,34.3386,34.365,441325.0
2017-01-11 15:30:00,39.05,39.13,39.03,39.1,1473462.0,34.365,34.4354,34.3474,34.409,1473462.0
2017-01-12 09:30:00,39.03,39.06,38.75,38.77,695455.0,34.3474,34.3738,34.101,34.1186,695455.0
2017-01-12 10:00:00,38.77,38.77,38.59,38.71,871823.0,34.1186,34.1186,33.9602,34.0658,871823.0
2017-01-12 10:30:00,38.71,38.78,38.64,38.68,756852.0,34.0658,34.1274,34.0042,34.0394,756852.0
2017-01-12 11:00:00,38.67,38.73,38.61,38.71,753034.0,34.0306,34.0834,33.9778,34.0658,753034.0
2017-01-12 11:30:00,38.71,38.75,38.67,38.7,452290.0,34.0658,34.101,34.0306,34.057,452290.0
2017-01-12 12:00:00,38.7,38.81,38.68,38.77,456602.0,34.057,34.1538,34.0394,34.1186,456602.0
2017-01-12 12:30:00,38.79,38.86,38.78,38.86,320927.0,34.1362,34.1978,34.1274,34.1978,320927.0
2017-01-12 13:00:00,38.85,38.95,38.84,38.92,454864.0,34.189,34.277,34.1802,34.2506,454864.0
2017-01-12 13:30:00,38.92,39.02,38.9,38.97,548624.0,34.2506,34.3386,34.233,34.2946,548624.0
2017-01-12 14:00:00,38.98,39.03,38.93,39.02,493087.0,34.3034,34.3474,34.2594,34.3386,493087.0
2017-01-12 14:30:00,39.02,39.13,39.02,39.13,613098.0,34.3386,34.4354,34.3386,34.4354,613098.0
2017-01-12 15:00:00,39.13,39.18,39.08,39.18,840053.0,34.4354,34.4794,34.3914,34.4794,840053.0
2017-01-12 15:30:00,39.18,39.32,39.17,39.21,2592603.0,34.4794,34.6026,34.4706,34.5058,2592603.0
2017-01-13 09:30:00,39.16,39.32,39.11,39.19,726020.0,34.4618,34.6026,34.4178,34.4882,726020.0
2017-01-13 10:00:00,39.19,39.23,39.03,39.06,651418.0,34.4882,34.5234,34.3474,34.3738,651418.0
2017-01-13 10:30:00,39.07,39.19,39.06,39.16,598929.0,34.3826,34.4882,34.3738,34.4618,598929.0
2017-01-13 11:00:00,39.17,39.2,39.13,39.2,485910.0,34.4706,34.497,34.4354,34.497,485910.0
2017-01-13 11:30:00,39.2,39.23,39.14,39.2,589481.0,34.497,34.5234,34.4442,34.497,589481.0
2017-01-13 12:00:00,39.2,39.26,39.14,39.25,801323.0,34.497,34.5498,34.4442,34.541,801323.0
2017-01-13 12:30:00,39.24,39.28,39.19,39.21,313923.0,34.5322,34.5674,34.4882,34.5058,313923.0
2017-01-13 13:00:00,39.21,39.23,39.17,39.22,273322.0,34.5058,34.5234,34.4706,34.5146,273322.0
2017-01-13 13:30:00,39.23,39.24,39.19,39.2,397032.0,34.5234,34.5322,34.4882,34.497,397032.0
2017-01-13 14:00:00,39.2,39.22,39.17,39.17,302053.0,34.497,34.5146,34.4706,34.4706,302053.0
2017-01-13 14:30:00,39.17,39.25,39.17,39.25,464249.0,34.4706,34.541,34.4706,34.541,464249.0
2017-01-13 15:00:00,39.25,39.26,39.2,39.21,553024.0,34.541,34.5498,34.497,34.5058,553024.0
2017-01-13 15:30:00,39.21,39.33,39.19,39.26,1709030.0,34.5058,34.6114,34.4882,34.5498,1709030.0
2017-01-17 09:30:00,39.07,39.2,38.88,39.06,1756798.0,34.3826,34.497,34.2154,34.3738,1756798.0
2017-01-17 10:00:00,39.05,39.28,39.05,39.21,1076584.0,34.365,34.5674,34.365,34.5058,1076584.0
2017-01-17 10:30:00,39.21,39.23,39.07,39.1,610244.0,34.5058,34.5234,34.3826,34.409,610244.0
2017-01-17 11:00:00,39.1,39.11,38.95,39.02,576647.0,34.409,34.4178,34.277,34.3386,576647.0
2017-01-17 11:30:00,39.02,39.12,38.98,39.1,494079.0,34.3386,34.4266,34.3034,34.409,494079.0
2017-01-17 12:00:00,39.09,39.11,39.0,39.09,381882.0,34.4002,34.4178,34.321,34.4002,381882.0
2017-01-17 12:30:00,39.09,39.09,39.0,39.03,387849.0,34.4002,34.4002,34.321,34.3474,387849.0
2017-01-17 13:00:00,39.04,39.15,39.04,39.13,530356.0,34.3562,34.453,34.3562,34.4354,530356.0
2017-01-17 13:30:00,39.13,39.14,39.08,39.12,342209.0,34.4354,34.4442,34.3914,34.4266,342209.0
2017-01-17 14:00:00,39.12,39.16,39.09,39.09,553548.0,34.4266,34.4618,34.4002,34.4002,553548.0
2017-01-17 14:30:00,39.09,39.1,39.01,39.05,658931.0,34.4002,34.409,34.3298,34.365,658931.0
2017-01-17 15:00:00,39.06,39.06,38.97,39.01,641743.0,34.3738,34.3738,34.2946,34.3298,641743.0
2017-01-17 15:30:00,39.01,39.11,38.98,39.09,1212469.0,34.3298,34.4178,34.3034,34.4002,1212469.0
2017-01-18 09:30:00,39.28,39.34,39.06,39.24,921056.0,34.5674,34.6202,34.3738,34.5322,921056.0
2017-01-18 10:00:00,39.24,39.27,39.11,39.13,633813.0,34.5322,34.5586,34.4178,34.4354,633813.0
2017-01-18 10:30:00,39.13,39.2,39.05,39.16,537435.0,34.4354,34.497,34.365,34.4618,537435.0
2017-01-18 11:00:00,39.16,39.18,39.04,39.14,488643.0,34.4618,34.4794,34.3562,34.4442,488643.0
2017-01-18 11:30:00,39.14,39.17,39.03,39.06,448214.0,34.4442,34.4706,34.3474,34.3738,448214.0
2017-01-18 12:00:00,39.06,39.16,39.05,39.15,350964.0,34.3738,34.4618,34.365,34.453,350964.0
2017-01-18 12:30:00,39.15,39.21,39.11,39.11,424529.0,34.453,34.5058,34.4178,34.4178,424529.0
2017-01-18 13:00:00,39.11,39.18,39.06,39.12,502112.0,34.4178,34.4794,34.3738,34.4266,502112.0
2017-01-18 13:30:00,39.12,39.16,39.08,39.1,714351.0,34.4266,34.4618,34.3914,34.409,714351.0
2017-01-18 14:00:00,39.09,39.15,39.08,39.09,583094.0,34.4002,34.453,34.3914,34.4002,583094.0
2017-01-18 14:30:00,39.09,39.16,39.06,39.15,542545.0,34.4002,34.4618,34.3738,34.453,542545.0
2017-01-18 15:00:00,39.15,39.16,39.11,39.16,518805.0,34.453,34.4618,34.4178,34.4618,518805.0
2017-01-18 15:30:00,39.16,39.24,39.14,39.21,1701077.0,34.4618,34.5322,34.4442,34.5058,1701077.0
2017-01-19 09:30:00,39.12,39.38,39.11,39.27,1224191.0,34.4266,34.6554,34.4178,34.5586,1224191.0
2017-01-19 10:00:00,39.28,39.32,39.19,39.23,972897.0,34.5674,34.6026,34.4882,34.5234,972897.0
2017-01-19 10:30:00,39.23,39.23,39.11,39.15,568203.0,34.5234,34.5234,34.4178,34.453,568203.0
2017-01-19 11:00:00,39.14,39.24,39.11,39.19,643375.0,34.4442,34.5322,34.4178,34.4882,643375.0
2017-01-19 11:30:00,39.19,39.25,39.16,39.22,718875.0,34.4882,34.541,34.4618,34.5146,718875.0
2017-01-19 12:00:00,39.22,39.22,39.15,39.21,627170.0,34.5146,34.5146,34.453,34.5058,627170.0
2017-01-19 12:30:00,39.21,39.21,39.14,39.2,368879.0,34.5058,34.5058,34.4442,34.497,368879.0
2017-01-19 13:00:00,39.2,39.27,39.18,39.19,492183.0,34.497,34.5586,34.4794,34.4882,492183.0
2017-01-19 13:30:00,39.19,39.24,39.18,39.22,432323.0,34.4882,34.5322,34.4794,34.5146,432323.0
2017-01-19 14:00:00,39.22,39.23,39.13,39.2,1071512.0,34.5146,34.5234,34.4354,34.497,1071512.0
2017-01-19 14:30:00,39.2,39.21,39.15,39.19,880166.0,34.497,34.5058,34.453,34.4882,880166.0
2017-01-19 15:00:00,39.19,39.24,39.12,39.2,938506.0,34.4882,34.5322,34.4266,34.497,938506.0
2017-01-19 15:30:00,39.2,39.23,39.15,39.2,1737231.0,34.497,34.5234,34.453,34.497,1737231.0
2017-01-20 09:30:00,39.46,39.85,39.45,39.68,3068814.0,34.7258,35.069,34.717,34.9194,3068814.0
2017-01-20 10:00:00,39.68,39.71,39.59,39.66,1366789.0,34.9194,34.9458,34.8402,34.9018,1366789.0
2017-01-20 10:30:00,39.67,39.78,39.65,39.75,790254.0,34.9106,35.0074,34.893,34.981,790254.0
2017-01-20 11:00:00,39.75,39.85,39.74,39.83,1197742.0,34.981,35.069,34.9722,35.0514,1197742.0
2017-01-20 11:30:00,39.83,39.98,39.81,39.97,954343.0,35.0514,35.1834,35.0338,35.1746,954343.0
2017-01-20 12:00:00,39.97,40.04,39.91,39.97,2522322.0,35.1746,35.2362,35.1218,35.1746,2522322.0
2017-01-20 12:30:00,39.97,39.98,39.86,39.95,1025586.0,35.1746,35.1834,35.0778,35.157,1025586.0
2017-01-20 13:00:00,39.94,39.98,39.86,39.88,540853.0,35.1482,35.1834,35.0778,35.0954,540853.0
2017-01-20 13:30:00,39.88,39.9,39.81,39.82,526489.0,35.0954,35.113,35.0338,35.0426,526489.0
2017-01-20 14:00:00,39.82,39.83,39.76,39.82,754006.0,35.0426,35.0514,34.9898,35.0426,754006.0
2017-01-20 14:30:00,39.82,39.86,39.8,39.86,549091.0,35.0426,35.0778,35.025,35.0778,549091.0
2017-01-20 15:00:00,39.86,39.94,39.84,39.9,1161628.0,35.0778,35.1482,35.0602,35.113,1161628.0
2017-01-20 15:30:00,39.9,39.91,39.85,39.87,2944508.0,35.113,35.1218,35.069,35.0866,2944508.0
2017-01-23 09:30:00,39.76,40.09,39.72,39.85,1606735.0,34.9898,35.2802,34.9546,35.069,1606735.0
2017-01-23 10:00:00,39.84,39.87,39.69,39.7,1030250.0,35.0602,35.0866,34.9282,34.937,1030250.0
2017-01-23 10:30:00,39.69,39.71,39.57,39.58,935403.0,34.9282,34.9458,34.8226,34.8314,935403.0
2017-01-23 11:00:00,39.59,39.65,39.51,39.55,583857.0,34.8402,34.893,34.7698,34.805,583857.0
2017-01-23 11:30:00,39.56,39.6,39.43,39.48,730166.0,34.8138,34.849,34.6994,34.7434,730166.0
2017-01-23 12:00:00,39.49,39.58,39.44,39.56,433838.0,34.7522,34.8314,34.7082,34.8138,433838.0
2017-01-23 12:30:00,39.56,39.64,39.54,39.62,377703.0,34.8138,34.8842,34.7962,34.8666,377703.0
2017-01-23 13:00:00,39.61,39.66,39.58,39.61,539275.0,34.8578,34.9018,34.8314,34.8578,539275.0
2017-01-23 13:30:00,39.61,39.7,39.59,39.62,599716.0,34.8578,34.937,34.8402,34.8666,599716.0
2017-01-23 14:00:00,39.62,39.62,39.52,39.58,629588.0,34.8666,34.8666,34.7786,34.8314,629588.0
2017-01-23 14:30:00,39.58,39.67,39.57,39.64,533834.0,34.8314,34.9106,34.8226,34.8842,533834.0
2017-01-23 15:00:00,39.64,39.71,39.61,39.67,625340.0,34.8842,34.9458,34.8578,34.9106,625340.0
2017-01-23 15:30:00,39.68,39.72,39.63,39.68,1605603.0,34.9194,34.9546,34.8754,34.9194,1605603.0
2017-01-24 09:30:00,39.85,39.89,39.75,39.82,888996.0,35.069,35.1042,34.981,35.0426,888996.0
2017-01-24 10:00:00,39.82,39.93,39.75,39.89,666170.0,35.0426,35.1394,34.981,35.1042,666170.0
2017-01-24 10:30:00,39.89,39.92,39.86,39.9,482247.0,35.1042,35.1306,35.0778,35.113,482247.0
2017-01-24 11:00:00,39.89,39.96,39.87,39.91,604793.0,35.1042,35.1658,35.0866,35.1218,604793.0
2017-01-24 11:30:00,39.91,39.98,39.89,39.97,850795.0,35.1218,35.1834,35.1042,35.1746,850795.0
2017-01-24 12:00:00,39.98,40.04,39.96,40.04,763874.0,35.1834,35.2362,35.1658,35.2362,763874.0
2017-01-24 12:30:00,40.04,40.05,39.96,39.99,591374.0,35.2362,35.245,35.1658,35.1922,591374.0
2017-01-24 13:00:00,39.99,40.05,39.97,39.98,834361.0,35.1922,35.245,35.1746,35.1834,834361.0
2017-01-24 13:30:00,39.99,40.09,39.98,40.08,627092.0,35.1922,35.2802,35.1834,35.2714,627092.0
2017-01-24 14:00:00,40.08,40.1,40.01,40.04,801249.0,35.2714,35.289,35.2098,35.2362,801249.0
2017-01-24 14:30:00,40.03,40.11,40.03,40.09,603669.0,35.2274,35.2978,35.2274,35.2802,603669.0
2017-01-24 15:00:00,40.08,40.2,40.07,40.13,1103989.0,35.2714,35.377,35.2626,35.3154,1103989.0
2017-01-24 15:30:00,40.13,40.15,40.08,40.1,1776907.0,35.3154,35.333,35.2714,35.289,1776907.0
2017-01-25 09:30:00,40.32,40.38,40.1,40.14,1643115.0,35.4826,35.5354,35.289,35.3242,1643115.0
2017-01-25 10:00:00,40.14,40.17,40.05,40.09,700373.0,35.3242,35.3506,35.245,35.2802,700373.0
2017-01-25 10:30:00,40.09,40.1,39.95,40.05,1035786.0,35.2802,35.289,35.157,35.245,1035786.0
2017-01-25 11:00:00,40.04,40.1,40.0,40.03,909281.0,35.2362,35.289,35.201,35.2274,909281.0
2017-01-25 11:30:00,40.03,40.05,39.96,40.01,656921.0,35.2274,35.245,35.1658,35.2098,656921.0
2017-01-25 12:00:00,40.02,40.08,39.98,40.06,692234.0,35.2186,35.2714,35.1834,35.2538,692234.0
2017-01-25 12:30:00,40.06,40.1,39.96,40.08,815114.0,35.2538,35.289,35.1658,35.2714,815114.0
2017-01-25 13:00:00,40.08,40.09,40.02,40.08,540671.0,35.2714,35.2802,35.2186,35.2714,540671.0
2017-01-25 13:30:00,40.09,40.13,40.05,40.09,486947.0,35.2802,35.3154,35.245,35.2802,486947.0
2017-01-25 14:00:00,40.09,40.16,40.06,40.09,701085.0,35.2802,35.3418,35.2538,35.2802,701085.0
2017-01-25 14:30:00,40.09,40.14,40.06,40.08,767587.0,35.2802,35.3242,35.2538,35.2714,767587.0
2017-01-25 15:00:00,40.08,40.12,40.04,40.07,930920.0,35.2714,35.3066,35.2362,35.2626,930920.0
2017-01-25 15:30:00,40.07,40.16,40.07,40.14,1464052.0,35.2626,35.3418,35.2626,35.3242,1464052.0
2017-01-26 09:30:00,40.21,40.25,40.07,40.12,915677.0,35.3858,35.421,35.2626,35.3066,915677.0
2017-01-26 10:00:00,40.11,40.16,40.04,40.04,773831.0,35.2978,35.3418,35.2362,35.2362,773831.0
2017-01-26 10:30:00,40.04,40.08,39.95,40.0,759024.0,35.2362,35.2714,35.157,35.201,759024.0
2017-01-26 11:00:00,40.0,40.04,39.97,40.0,467218.0,35.201,35.2362,35.1746,35.201,467218.0
2017-01-26 11:30:00,40.0,40.03,39.95,40.01,431926.0,35.201,35.2274,35.157,35.2098,431926.0
2017-01-26 12:00:00,40.0,40.04,39.96,40.02,282765.0,35.201,35.2362,35.1658,35.2186,282765.0
2017-01-26 12:30:00,40.03,40.06,40.0,40.04,282529.0,35.2274,35.2538,35.201,35.2362,282529.0
2017-01-26 13:00:00,40.04,40.09,40.01,40.06,1272513.0,35.2362,35.2802,35.2098,35.2538,1272513.0
2017-01-26 13:30:00,40.05,40.12,40.04,40.1,425500.0,35.245,35.3066,35.2362,35.289,425500.0
2017-01-26 14:00:00,40.1,40.18,40.07,40.18,507898.0,35.289,35.3594,35.2626,35.3594,507898.0
2017-01-26 14:30:00,40.18,40.18,40.06,40.08,788557.0,35.3594,35.3594,35.2538,35.2714,788557.0
2017-01-26 15:00:00,40.07,40.11,40.03,40.09,495079.0,35.2626,35.2978,35.2274,35.2802,495079.0
2017-01-26 15:30:00,40.09,40.15,40.08,40.12,1457500.0,35.2802,35.333,35.2714,35.3066,1457500.0
2017-01-27 09:30:00,40.2,40.36,40.13,40.36,1009390.0,35.377,35.5178,35.3154,35.5178,1009390.0
2017-01-27 10:00:00,40.36,40.39,40.31,40.35,559991.0,35.5178,35.5442,35.4738,35.509,559991.0
2017-01-27 10:30:00,40.34,40.37,40.25,40.27,469390.0,35.5002,35.5266,35.421,35.4386,469390.0
2017-01-27 11:00:00,40.27,40.33,40.24,40.32,489166.0,35.4386,35.4914,35.4122,35.4826,489166.0
2017-01-27 11:30:00,40.33,40.34,40.27,40.31,511140.0,35.4914,35.5002,35.4386,35.4738,511140.0
2017-01-27 12:00:00,40.32,40.35,40.31,40.34,313026.0,35.4826,35.509,35.4738,35.5002,313026.0
2017-01-27 12:30:00,40.33,40.34,40.2,40.27,465638.0,35.4914,35.5002,35.377,35.4386,465638.0
2017-01-27 13:00:00,40.27,40.3,40.22,40.24,339963.0,35.4386,35.465,35.3946,35.4122,339963.0
2017-01-27 13:30:00,40.24,40.25,40.18,40.19,278745.0,35.4122,35.421,35.3594,35.3682,278745.0
2017-01-27 14:00:00,40.19,40.23,40.16,40.21,423817.0,35.3682,35.4034,35.3418,35.3858,423817.0
2017-01-27 14:30:00,40.21,40.25,40.2,40.22,379239.0,35.3858,35.421,35.377,35.3946,379239.0
2017-01-27 15:00:00,40.22,40.24,40.19,40.2,434518.0,35.3946,35.4122,35.3682,35.377,434518.0
2017-01-27 15:30:00,40.19,40.23,40.13,40.23,1913412.0,35.3682,35.4034,35.3154,35.4034,1913412.0
2017-01-30 09:30:00,40.11,40.15,39.86,39.96,1045026.0,35.2978,35.333,35.0778,35.1658,1045026.0
2017-01-30 10:00:00,39.96,39.96,39.85,39.9,609422.0,35.1658,35.1658,35.069,35.113,609422.0
2017-01-30 10:30:00,39.9,39.91,39.81,39.86,542012.0,35.113,35.1218,35.0338,35.0778,542012.0
2017-01-30 11:00:00,39.85,39.95,39.82,39.91,622715.0,35.069,35.157,35.0426,35.1218,622715.0
2017-01-30 11:30:00,39.91,39.97,39.89,39.97,390526.0,35.1218,35.1746,35.1042,35.1746,390526.0
2017-01-30 12:00:00,39.97,40.11,39.94,40.09,779040.0,35.1746,35.2978,35.1482,35.2802,779040.0
2017-01-30 12:30:00,40.08,40.1,40.03,40.05,439547.0,35.2714,35.289,35.2274,35.245,439547.0
2017-01-30 13:00:00,40.05,40.12,40.05,40.06,566773.0,35.245,35.3066,35.245,35.2538,566773.0
2017-01-30 13:30:00,40.06,40.08,40.02,40.07,384377.0,35.2538,35.2714,35.2186,35.2626,384377.0
2017-01-30 14:00:00,40.07,40.21,40.05,40.21,761009.0,35.2626,35.3858,35.245,35.3858,761009.0
2017-01-30 14:30:00,40.2,40.25,40.15,40.18,587475.0,35.377,35.421,35.333,35.3594,587475.0
2017-01-30 15:00:00,40.18,40.18,40.13,40.15,586471.0,35.3594,35.3594,35.3154,35.333,586471.0
2017-01-30 15:30:00,40.15,40.25,40.14,40.22,1509778.0,35.333,35.421,35.3242,35.3946,1509778.0
2017-01-31 09:30:00,40.21,40.25,40.03,40.04,762554.0,35.3858,35.421,35.2274,35.2362,762554.0
2017-01-31 10:00:00,40.03,40.07,39.96,39.97,472787.0,35.2274,35.2626,35.1658,35.1746,472787.0
2017-01-31 10:30:00,39.98,39.99,39.75,39.82,923087.0,35.1834,35.1922,34.981,35.0426,923087.0
2017-01-31 11:00:00,39.82,39.88,39.74,39.75,587921.0,35.0426,35.0954,34.9722,34.981,587921.0
2017-01-31 11:30:00,39.75,39.78,39.67,39.75,531763.0,34.981,35.0074,34.9106,34.981,531763.0
2017-01-31 12:00:00,39.75,39.91,39.74,39.88,416718.0,34.981,35.1218,34.9722,35.0954,416718.0
2017-01-31 12:30:00,39.88,39.93,39.86,39.9,568530.0,35.0954,35.1394,35.0778,35.113,568530.0
2017-01-31 13:00:00,39.89,39.91,39.8,39.91,366225.0,35.1042,35.1218,35.025,35.1218,366225.0
2017-01-31 13:30:00,39.91,39.92,39.83,39.91,790837.0,35.1218,35.1306,35.0514,35.1218,790837.0
2017-01-31 14:00:00,39.9,39.96,39.86,39.96,458620.0,35.113,35.1658,35.0778,35.1658,458620.0
2017-01-31 14:30:00,39.96,40.05,39.94,40.0,548492.0,35.1658,35.245,35.1482,35.201,548492.0
2017-01-31 15:00:00,39.99,40.05,39.97,40.02,848960.0,35.1922,35.245,35.1746,35.2186,848960.0
2017-01-31 15:30:00,40.02,40.11,40.01,40.11,1612602.0,35.2186,35.2978,35.2098,35.2978,1612602.0
2017-02-01 09:30:00,40.22,40.22,39.82,39.83,995243.0,35.3946,35.3946,35.0426,35.0514,995243.0
2017-02-01 10:00:00,39.82,39.89,39.75,39.81,1051452.0,35.0426,35.1042,34.981,35.0338,1051452.0
2017-02-01 10:30:00,39.82,39.83,39.71,39.73,719829.0,35.0426,35.0514,34.9458,34.9634,719829.0
2017-02-01 11:00:00,39.73,39.83,39.73,39.77,797670.0,34.9634,35.0514,34.9634,34.9986,797670.0
2017-02-01 11:30:00,39.76,39.86,39.76,39.86,663101.0,34.9898,35.0778,34.9898,35.0778,663101.0
2017-02-01 12:00:00,39.86,39.93,39.8,39.92,673660.0,35.0778,35.1394,35.025,35.1306,673660.0
2017-02-01 12:30:00,39.92,39.93,39.87,39.88,323720.0,35.1306,35.1394,35.0866,35.0954,323720.0
2017-02-01 13:00:00,39.88,39.9,39.81,39.81,374767.0,35.0954,35.113,35.0338,35.0338,374767.0
2017-02-01 13:30:00,39.81,39.81,39.72,39.79,622502.0,35.0338,35.0338,34.9546,35.0162,622502.0
2017-02-01 14:00:00,39.78,39.95,39.77,39.87,996907.0,35.0074,35.157,34.9986,35.0866,996907.0
2017-02-01 14:30:00,39.88,39.9,39.8,39.84,891014.0,35.0954,35.113,35.025,35.0602,891014.0
2017-02-01 15:00:00,39.84,39.88,39.8,39.86,742345.0,35.0602,35.0954,35.025,35.0778,742345.0
2017-02-01 15:30:00,39.87,39.92,39.85,39.86,1378629.0,35.0866,35.1306,35.069,35.0778,1378629.0
2017-02-02 09:30:00,39.77,39.92,39.68,39.9,1159216.0,34.9986,35.1306,34.9194,35.113,1159216.0
2017-02-02 10:00:00,39.9,39.95,39.85,39.94,685256.0,35.113,35.157,35.069,35.1482,685256.0
2017-02-02 10:30:00,39.94,39.98,39.86,39.96,439026.0,35.1482,35.1834,35.0778,35.1658,439026.0
2017-02-02 11:00:00,39.97,39.99,39.92,39.94,538181.0,35.1746,35.1922,35.1306,35.1482,538181.0
2017-02-02 11:30:00,39.94,39.94,39.77,39.77,485324.0,35.1482,35.1482,34.9986,34.9986,485324.0
2017-02-02 12:00:00,39.77,39.85,39.76,39.82,401237.0,34.9986,35.069,34.9898,35.0426,401237.0
2017-02-02 12:30:00,39.82,39.92,39.81,39.91,447167.0,35.0426,35.1306,35.0338,35.1218,447167.0
2017-02-02 13:00:00,39.91,39.93,39.86,39.88,283637.0,35.1218,35.1394,35.0778,35.0954,283637.0
2017-02-02 13:30:00,39.88,39.95,39.86,39.94,275313.0,35.0954,35.157,35.0778,35.1482,275313.0
2017-02-02 14:00:00,39.93,39.93,39.85,39.86,434641.0,35.1394,35.1394,35.069,35.0778,434641.0
2017-02-02 14:30:00,39.85,39.91,39.84,39.87,546065.0,35.069,35.1218,35.0602,35.0866,546065.0
2017-02-02 15:00:00,39.88,39.92,39.86,39.9,659290.0,35.0954,35.1306,35.0778,35.113,659290.0
2017-02-02 15:30:00,39.91,40.0,39.89,39.99,1555964.0,35.1218,35.201,35.1042,35.1922,1555964.0
2017-02-03 09:30:00,40.07,40.2,39.95,40.2,1029892.0,35.2626,35.377,35.157,35.377,1029892.0
2017-02-03 10:00:00,40.2,40.3,40.18,40.3,853499.0,35.377,35.465,35.3594,35.465,853499.0
2017-02-03 10:30:00,40.3,40.3,40.18,40.23,647662.0,35.465,35.465,35.3594,35.4034,647662.0
2017-02-03 11:00:00,40.24,40.38,40.24,40.29,821020.0,35.4122,35.5354,35.4122,35.4562,821020.0
2017-02-03 11:30:00,40.28,40.31,40.24,40.27,503321.0,35.4474,35.4738,35.4122,35.4386,503321.0
2017-02-03 12:00:00,40.28,40.3,40.25,40.27,392768.0,35.4474,35.465,35.421,35.4386,392768.0
2017-02-03 12:30:00,40.27,40.28,40.21,40.22,411580.0,35.4386,35.4474,35.3858,35.3946,411580.0
2017-02-03 13:00:00,40.21,40.24,40.18,40.22,269680.0,35.3858,35.4122,35.3594,35.3946,269680.0
2017-02-03 13:30:00,40.23,40.27,40.19,40.22,496602.0,35.4034,35.4386,35.3682,35.3946,496602.0
2017-02-03 14:00:00,40.22,40.25,40.21,40.23,406426.0,35.3946,35.421,35.3858,35.4034,406426.0
2017-02-03 14:30:00,40.23,40.32,40.23,40.28,697041.0,35.4034,35.4826,35.4034,35.4474,697041.0
2017-02-03 15:00:00,40.29,40.35,40.28,40.33,992503.0,35.4562,35.509,35.4474,35.4914,992503.0
2017-02-03 15:30:00,40.33,40.43,40.32,40.42,3229762.0,35.4914,35.5794,35.4826,35.5706,3229762.0
2017-02-06 09:30:00,40.44,40.44,40.22,40.29,877013.0,35.5882,35.5882,35.3946,35.4562,877013.0
2017-02-06 10:00:00,40.29,40.41,40.24,40.37,470109.0,35.4562,35.5618,35.4122,35.5266,470109.0
2017-02-06 10:30:00,40.36,40.37,40.25,40.26,445528.0,35.5178,35.5266,35.421,35.4298,445528.0
2017-02-06 11:00:00,40.25,40.38,40.24,40.38,366143.0,35.421,35.5354,35.4122,35.5354,366143.0
2017-02-06 11:30:00,40.38,40.38,40.26,40.29,420358.0,35.5354,35.5354,35.4298,35.4562,420358.0
2017-02-06 12:00:00,40.29,40.31,40.27,40.28,309917.0,35.4562,35.4738,35.4386,35.4474,309917.0
2017-02-06 12:30:00,40.29,40.29,40.21,40.22,572791.0,35.4562,35.4562,35.3858,35.3946,572791.0
2017-02-06 13:00:00,40.22,40.22,40.12,40.12,448649.0,35.3946,35.3946,35.3066,35.3066,448649.0
2017-02-06 13:30:00,40.12,40.17,40.12,40.17,286728.0,35.3066,35.3506,35.3066,35.3506,286728.0
2017-02-06 14:00:00,40.17,40.22,40.16,40.2,369971.0,35.3506,35.3946,35.3418,35.377,369971.0
2017-02-06 14:30:00,40.19,40.2,40.14,40.18,464453.0,35.3682,35.377,35.3242,35.3594,464453.0
2017-02-06 15:00:00,40.18,40.18,40.11,40.12,460344.0,35.3594,35.3594,35.2978,35.3066,460344.0
2017-02-06 15:30:00,40.12,40.14,40.08,40.09,1237026.0,35.3066,35.3242,35.2714,35.2802,1237026.0
2017-02-07 09:30:00,40.16,40.3,40.07,40.16,633008.0,35.3418,35.465,35.2626,35.3418,633008.0
2017-02-07 10:00:00,40.16,40.25,40.12,40.16,628068.0,35.3418,35.421,35.3066,35.3418,628068.0
2017-02-07 10:30:00,40.16,40.27,40.16,40.26,420122.0,35.3418,35.4386,35.3418,35.4298,420122.0
2017-02-07 11:00:00,40.26,40.27,40.08,40.12,583005.0,35.4298,35.4386,35.2714,35.3066,583005.0
2017-02-07 11:30:00,40.12,40.18,40.1,40.14,343848.0,35.3066,35.3594,35.289,35.3242,343848.0
2017-02-07 12:00:00,40.14,40.19,40.12,40.13,479081.0,35.3242,35.3682,35.3066,35.3154,479081.0
2017-02-07 12:30:00,40.13,40.17,40.08,40.1,481651.0,35.3154,35.3506,35.2714,35.289,481651.0
2017-02-07 13:00:00,40.1,40.16,40.07,40.14,422925.0,35.289,35.3418,35.2626,35.3242,422925.0
2017-02-07 13:30:00,40.15,40.16,40.06,40.06,368202.0,35.333,35.3418,35.2538,35.2538,368202.0
2017-02-07 14:00:00,40.06,40.13,40.06,40.13,385855.0,35.2538,35.3154,35.2538,35.3154,385855.0
2017-02-07 14:30:00,40.12,40.15,40.1,40.1,498352.0,35.3066,35.333,35.289,35.289,498352.0
2017-02-07 15:00:00,40.11,40.18,40.11,40.13,605442.0,35.2978,35.3594,35.2978,35.3154,605442.0
2017-02-07 15:30:00,40.12,40.13,40.04,40.08,1843397.0,35.3066,35.3154,35.2362,35.2714,1843397.0
2017-02-08 09:30:00,40.06,40.17,40.02,40.17,550175.0,35.2538,35.3506,35.2186,35.3506,550175.0
2017-02-08 10:00:00,40.17,40.35,40.16,40.3,612889.0,35.3506,35.509,35.3418,35.465,612889.0
2017-02-08 10:30:00,40.31,40.34,40.21,40.24,563487.0,35.4738,35.5002,35.3858,35.4122,563487.0
2017-02-08 11:00:00,40.25,40.3,40.17,40.17,460512.0,35.421,35.465,35.3506,35.3506,460512.0
2017-02-08 11:30:00,40.18,40.18,40.08,40.11,472484.0,35.3594,35.3594,35.2714,35.2978,472484.0
2017-02-08 12:00:00,40.11,40.18,40.1,40.12,364691.0,35.2978,35.3594,35.289,35.3066,364691.0
2017-02-08 12:30:00,40.11,40.13,40.08,40.11,239827.0,35.2978,35.3154,35.2714,35.2978,239827.0
2017-02-08 13:00:00,40.11,40.14,40.09,40.11,207803.0,35.2978,35.3242,35.2802,35.2978,207803.0
2017-02-08 13:30:00,40.1,40.11,40.08,40.1,364630.0,35.289,35.2978,35.2714,35.289,364630.0
2017-02-08 14:00:00,40.09,40.12,40.05,40.07,434291.0,35.2802,35.3066,35.245,35.2626,434291.0
2017-02-08 14:30:00,40.07,40.09,40.04,40.04,390915.0,35.2626,35.2802,35.2362,35.2362,390915.0
2017-02-08 15:00:00,40.05,40.09,40.01,40.09,465651.0,35.245,35.2802,35.2098,35.2802,465651.0
2017-02-08 15:30:00,40.09,40.09,40.01,40.02,1210300.0,35.2802,35.2802,35.2098,35.2186,1210300.0
2017-02-09 09:30:00,40.09,40.2,40.05,40.18,508731.0,35.2802,35.377,35.245,35.3594,508731.0
2017-02-09 10:00:00,40.18,40.19,40.1,40.14,365402.0,35.3594,35.3682,35.289,35.3242,365402.0
2017-02-09 10:30:00,40.14,40.19,40.1,40.19,682446.0,35.3242,35.3682,35.289,35.3682,682446.0
2017-02-09 11:00:00,40.19,40.29,40.18,40.28,503976.0,35.3682,35.4562,35.3594,35.4474,503976.0
2017-02-09 11:30:00,40.28,40.3,40.26,40.27,335058.0,35.4474,35.465,35.4298,35.4386,335058.0
2017-02-09 12:00:00,40.28,40.28,40.22,40.24,258003.0,35.4474,35.4474,35.3946,35.4122,258003.0
2017-02-09 12:30:00,40.25,40.26,40.2,40.23,189042.0,35.421,35.4298,35.377,35.4034,189042.0
2017-02-09 13:00:00,40.22,40.35,40.21,40.35,539391.0,35.3946,35.509,35.3858,35.509,539391.0
2017-02-09 13:30:00,40.35,40.4,40.31,40.4,323736.0,35.509,35.553,35.4738,35.553,323736.0
2017-02-09 14:00:00,40.4,40.44,40.38,40.38,521196.0,35.553,35.5882,35.5354,35.5354,521196.0
2017-02-09 14:30:00,40.38,40.45,40.36,40.44,578630.0,35.5354,35.597,35.5178,35.5882,578630.0
2017-02-09 15:00:00,40.44,40.44,40.3,40.32,512271.0,35.5882,35.5882,35.465,35.4826,512271.0
2017-02-09 15:30:00,40.32,40.32,40.21,40.22,1973167.0,35.4826,35.4826,35.3858,35.3946,1973167.0
2017-02-10 09:30:00,40.33,40.44,40.21,40.23,584603.0,35.4914,35.5882,35.3858,35.4034,584603.0
2017-02-10 10:00:00,40.24,40.35,40.23,40.34,360284.0,35.4122,35.509,35.4034,35.5002,360284.0
2017-02-10 10:30:00,40.34,40.36,40.3,40.32,347975.0,35.5002,35.5178,35.465,35.4826,347975.0
2017-02-10 11:00:00,40.32,40.44,40.28,40.42,825691.0,35.4826,35.5882,35.4474,35.5706,825691.0
2017-02-10 11:30:00,40.41,40.53,40.41,40.48,820280.0,35.5618,35.6674,35.5618,35.6234,820280.0
2017-02-10 12:00:00,40.48,40.68,40.47,40.68,768589.0,35.6234,35.7994,35.6146,35.7994,768589.0
2017-02-10 12:30:00,40.67,40.77,40.67,40.76,861811.0,35.7906,35.8786,35.7906,35.8698,861811.0
2017-02-10 13:00:00,40.76,40.78,40.64,40.65,786906.0,35.8698,35.8874,35.7642,35.773,786906.0
2017-02-10 13:30:00,40.65,40.71,40.61,40.69,628492.0,35.773,35.8258,35.7378,35.8082,628492.0
2017-02-10 14:00:00,40.7,40.87,40.69,40.83,1211402.0,35.817,35.9666,35.8082,35.9314,1211402.0
2017-02-10 14:30:00,40.84,40.9,40.81,40.82,949211.0,35.9402,35.993,35.9138,35.9226,949211.0
2017-02-10 15:00:00,40.81,40.92,40.81,40.84,1024517.0,35.9138,36.0106,35.9138,35.9402,1024517.0
2017-02-10 15:30:00,40.84,40.86,40.76,40.8,1894520.0,35.9402,35.9578,35.8698,35.905,1894520.0
2017-02-13 09:30:00,40.89,41.0,40.8,40.97,1271539.0,35.9842,36.081,35.905,36.0546,1271539.0
2017-02-13 10:00:00,40.98,41.0,40.93,40.98,600165.0,36.0634,36.081,36.0194,36.0634,600165.0
2017-02-13 10:30:00,40.98,41.07,40.96,41.05,1028551.0,36.0634,36.1426,36.0458,36.125,1028551.0
2017-02-13 11:00:00,41.06,41.14,41.03,41.14,1381481.0,36.1338,36.2042,36.1074,36.2042,1381481.0
2017-02-13 11:30:00,41.14,41.15,40.94,40.94,1086430.0,36.2042,36.213,36.0282,36.0282,1086430.0
2017-02-13 12:00:00,40.95,40.99,40.94,40.99,453460.0,36.037,36.0722,36.0282,36.0722,453460.0
2017-02-13 12:30:00,40.99,41.07,40.98,41.05,357753.0,36.0722,36.1426,36.0634,36.125,357753.0
2017-02-13 13:00:00,41.05,41.13,41.05,41.12,493802.0,36.125,36.1954,36.125,36.1866,493802.0
2017-02-13 13:30:00,41.12,41.15,41.09,41.15,410863.0,36.1866,36.213,36.1602,36.213,410863.0
2017-02-13 14:00:00,41.15,41.19,41.13,41.18,685728.0,36.213,36.2482,36.1954,36.2394,685728.0
2017-02-13 14:30:00,41.18,41.19,41.14,41.16,794083.0,36.2394,36.2482,36.2042,36.2218,794083.0
2017-02-13 15:00:00,41.17,41.17,41.07,41.13,805531.0,36.2306,36.2306,36.1426,36.1954,805531.0
2017-02-13 15:30:00,41.13,41.13,41.07,41.1,1650155.0,36.1954,36.1954,36.1426,36.169,1650155.0
2017-02-14 09:30:00,40.92,41.03,40.75,40.96,919038.0,36.0106,36.1074,35.861,36.0458,919038.0
2017-02-14 10:00:00,40.96,41.0,40.87,40.99,568360.0,36.0458,36.081,35.9666,36.0722,568360.0
2017-02-14 10:30:00,41.0,41.0,40.89,40.98,520566.0,36.081,36.081,35.9842,36.0634,520566.0
2017-02-14 11:00:00,40.98,41.01,40.86,40.97,746402.0,36.0634,36.0898,35.9578,36.0546,746402.0
2017-02-14 11:30:00,40.98,41.05,40.95,41.04,553799.0,36.0634,36.125,36.037,36.1162,553799.0
2017-02-14 12:00:00,41.04,41.05,40.98,41.0,361902.0,36.1162,36.125,36.0634,36.081,361902.0
2017-02-14 12:30:00,41.01,41.09,41.0,41.06,350943.0,36.0898,36.1602,36.081,36.1338,350943.0
2017-02-14 13:00:00,41.07,41.12,41.04,41.1,523063.0,36.1426,36.1866,36.1162,36.169,523063.0
2017-02-14 13:30:00,41.09,41.12,41.04,41.12,434862.0,36.1602,36.1866,36.1162,36.1866,434862.0
2017-02-14 14:00:00,41.11,41.17,41.1,41.14,579733.0,36.1778,36.2306,36.169,36.2042,579733.0
2017-02-14 14:30:00,41.15,41.17,41.04,41.05,588762.0,36.213,36.2306,36.1162,36.125,588762.0
2017-02-14 15:00:00,41.06,41.08,41.0,41.02,704737.0,36.1338,36.1514,36.081,36.0986,704737.0
2017-02-14 15:30:00,41.02,41.12,40.98,41.1,1165684.0,36.0986,36.1866,36.0634,36.169,1165684.0
2017-02-15 09:30:00,40.96,41.18,40.89,41.13,659096.0,36.0458,36.2394,35.9842,36.1954,659096.0
2017-02-15 10:00:00,41.14,41.14,41.04,41.14,472538.0,36.2042,36.2042,36.1162,36.2042,472538.0
2017-02-15 10:30:00,41.14,41.19,41.13,41.16,375674.0,36.2042,36.2482,36.1954,36.2218,375674.0
2017-02-15 11:00:00,41.16,41.3,41.14,41.27,539376.0,36.2218,36.345,36.2042,36.3186,539376.0
2017-02-15 11:30:00,41.27,41.27,41.16,41.25,454029.0,36.3186,36.3186,36.2218,36.301,454029.0
2017-02-15 12:00:00,41.25,41.31,41.24,41.3,429651.0,36.301,36.3538,36.2922,36.345,429651.0
2017-02-15 12:30:00,41.3,41.35,41.29,41.34,333337.0,36.345,36.389,36.3362,36.3802,333337.0
2017-02-15 13:00:00,41.34,41.4,41.33,41.39,429912.0,36.3802,36.433,36.3714,36.4242,429912.0
2017-02-15 13:30:00,41.4,41.41,41.34,41.36,460636.0,36.433,36.4418,36.3802,36.3978,460636.0
2017-02-15 14:00:00,41.35,41.42,41.35,41.41,390745.0,36.389,36.4506,36.389,36.4418,390745.0
2017-02-15 14:30:00,41.41,41.43,41.39,41.43,395110.0,36.4418,36.4594,36.4242,36.4594,395110.0
2017-02-15 15:00:00,41.43,41.47,41.39,41.46,730235.0,36.4594,36.4946,36.4242,36.4858,730235.0
2017-02-15 15:30:00,41.45,41.48,41.4,41.42,1367305.0,36.477,36.5034,36.433,36.4506,1367305.0
2017-02-16 09:30:00,41.46,41.68,41.45,41.56,1067606.0,36.4858,36.6794,36.477,36.5738,1067606.0
2017-02-16 10:00:00,41.55,41.74,41.55,41.7,744644.0,36.565,36.7322,36.565,36.697,744644.0
2017-02-16 10:30:00,41.7,41.72,41.44,41.54,747499.0,36.697,36.7146,36.4682,36.5562,747499.0
2017-02-16 11:00:00,41.54,41.56,41.43,41.48,644032.0,36.5562,36.5738,36.4594,36.5034,644032.0
2017-02-16 11:30:00,41.48,41.55,41.45,41.53,480178.0,36.5034,36.565,36.477,36.5474,480178.0
2017-02-16 12:00:00,41.52,41.54,41.44,41.47,369129.0,36.5386,36.5562,36.4682,36.4946,369129.0
2017-02-16 12:30:00,41.47,41.5,41.42,41.43,308134.0,36.4946,36.521,36.4506,36.4594,308134.0
2017-02-16 13:00:00,41.42,41.46,41.4,41.43,380461.0,36.4506,36.4858,36.433,36.4594,380461.0
2017-02-16 13:30:00,41.44,41.44,41.36,41.4,390445.0,36.4682,36.4682,36.3978,36.433,390445.0
2017-02-16 14:00:00,41.4,41.49,41.39,41.49,1022527.0,36.433,36.5122,36.4242,36.5122,1022527.0
2017-02-16 14:30:00,41.48,41.56,41.47,41.55,645094.0,36.5034,36.5738,36.4946,36.565,645094.0
2017-02-16 15:00:00,41.54,41.57,41.51,41.54,501554.0,36.5562,36.5826,36.5298,36.5562,501554.0
2017-02-16 15:30:00,41.53,41.58,41.49,41.58,1312816.0,36.5474,36.5914,36.5122,36.5914,1312816.0
2017-02-17 09:30:00,41.54,41.82,41.5,41.82,2309592.0,36.5562,36.8026,36.521,36.8026,2309592.0
2017-02-17 10:00:00,41.83,41.89,41.76,41.86,983902.0,36.8114,36.8642,36.7498,36.8378,983902.0
2017-02-17 10:30:00,41.86,41.9,41.79,41.89,1028745.0,36.8378,36.873,36.7762,36.8642,1028745.0
2017-02-17 11:00:00,41.89,41.9,41.84,41.88,655861.0,36.8642,36.873,36.8202,36.8554,655861.0
2017-02-17 11:30:00,41.88,41.9,41.74,41.75,664534.0,36.8554,36.873,36.7322,36.741,664534.0
2017-02-17 12:00:00,41.75,41.79,41.71,41.73,631297.0,36.741,36.7762,36.7058,36.7234,631297.0
2017-02-17 12:30:00,41.73,41.88,41.71,41.87,643486.0,36.7234,36.8554,36.7058,36.8466,643486.0
2017-02-17 13:00:00,41.88,41.99,41.86,41.97,1094527.0,36.8554,36.9522,36.8378,36.9346,1094527.0
2017-02-17 13:30:00,41.98,41.99,41.91,41.92,437771.0,36.9434,36.9522,36.8818,36.8906,437771.0
2017-02-17 14:00:00,41.92,41.94,41.87,41.89,565502.0,36.8906,36.9082,36.8466,36.8642,565502.0
2017-02-17 14:30:00,41.9,41.93,41.88,41.89,434212.0,36.873,36.8994,36.8554,36.8642,434212.0
2017-02-17 15:00:00,41.9,41.95,41.89,41.95,616787.0,36.873,36.917,36.8642,36.917,616787.0
2017-02-17 15:30:00,41.95,42.05,41.94,42.04,3285483.0,36.917,37.0051,36.9082,36.9963,3285483.0
2017-02-21 09:30:00,41.99,42.24,41.93,42.17,1386024.0,36.9522,37.1723,36.8994,37.1107,1386024.0
2017-02-21 10:00:00,42.18,42.22,42.11,42.14,597952.0,37.1195,37.1547,37.0579,37.0843,597952.0
2017-02-21 10:30:00,42.14,42.26,42.13,42.23,704050.0,37.0843,37.1899,37.0755,37.1635,704050.0
2017-02-21 11:00:00,42.23,42.3,42.2,42.25,867486.0,37.1635,37.2251,37.1371,37.1811,867486.0
2017-02-21 11:30:00,42.25,42.29,42.2,42.28,824843.0,37.1811,37.2163,37.1371,37.2075,824843.0
2017-02-21 12:00:00,42.28,42.35,42.23,42.28,758330.0,37.2075,37.2691,37.1635,37.2075,758330.0
2017-02-21 12:30:00,42.28,42.29,42.25,42.27,393356.0,37.2075,37.2163,37.1811,37.1987,393356.0
2017-02-21 13:00:00,42.27,42.33,42.26,42.33,422878.0,37.1987,37.2515,37.1899,37.2515,422878.0
2017-02-21 13:30:00,42.33,42.33,42.22,42.27,534511.0,37.2515,37.2515,37.1547,37.1987,534511.0
2017-02-21 14:00:00,42.27,42.33,42.25,42.33,495956.0,37.1987,37.2515,37.1811,37.2515,495956.0
2017-02-21 14:30:00,42.32,42.33,42.28,42.31,535781.0,37.2427,37.2515,37.2075,37.2339,535781.0
2017-02-21 15:00:00,42.31,42.38,42.3,42.36,823150.0,37.2339,37.2955,37.2251,37.2779,823150.0
2017-02-21 15:30:00,42.36,42.38,42.25,42.26,1932899.0,37.2779,37.2955,37.1811,37.1899,1932899.0
2017-02-22 09:30:00,42.26,42.31,42.13,42.25,1032806.0,37.1899,37.2339,37.0755,37.1811,1032806.0
2017-02-22 10:00:00,42.25,42.39,42.24,42.34,657734.0,37.1811,37.3043,37.1723,37.2603,657734.0
2017-02-22 10:30:00,42.34,42.38,42.32,42.35,468930.0,37.2603,37.2955,37.2427,37.2691,468930.0
2017-02-22 11:00:00,42.34,42.35,42.28,42.33,535362.0,37.2603,37.2691,37.2075,37.2515,535362.0
2017-02-22 11:30:00,42.32,42.33,42.25,42.26,356886.0,37.2427,37.2515,37.1811,37.1899,356886.0
2017-02-22 12:00:00,42.25,42.33,42.24,42.31,285780.0,37.1811,37.2515,37.1723,37.2339,285780.0
2017-02-22 12:30:00,42.32,42.35,42.3,42.33,204966.0,37.2427,37.2691,37.2251,37.2515,204966.0
2017-02-22 13:00:00,42.33,42.35,42.3,42.34,367094.0,37.2515,37.2691,37.2251,37.2603,367094.0
2017-02-22 13:30:00,42.34,42.37,42.33,42.34,423417.0,37.2603,37.2867,37.2515,37.2603,423417.0
2017-02-22 14:00:00,42.35,42.37,42.29,42.34,415988.0,37.2691,37.2867,37.2163,37.2603,415988.0
2017-02-22 14:30:00,42.34,42.37,42.3,42.34,321075.0,37.2603,37.2867,37.2251,37.2603,321075.0
2017-02-22 15:00:00,42.34,42.42,42.32,42.42,850522.0,37.2603,37.3307,37.2427,37.3307,850522.0
2017-02-22 15:30:00,42.41,42.52,42.41,42.5,3354572.0,37.3219,37.4187,37.3219,37.4011,3354572.0
2017-02-23 09:30:00,42.56,42.93,42.5,42.8,1965348.0,37.4539,37.7795,37.4011,37.6651,1965348.0
2017-02-23 10:00:00,42.8,42.84,42.66,42.8,1127330.0,37.6651,37.7003,37.5419,37.6651,1127330.0
2017-02-23 10:30:00,42.8,42.87,42.74,42.81,1026288.0,37.6651,37.7267,37.6123,37.6739,1026288.0
2017-02-23 11:00:00,42.82,42.83,42.73,42.79,719852.0,37.6827,37.6915,37.6035,37.6563,719852.0
2017-02-23 11:30:00,42.79,42.86,42.78,42.82,485166.0,37.6563,37.7179,37.6475,37.6827,485166.0
2017-02-23 12:00:00,42.82,42.88,42.8,42.87,549456.0,37.6827,37.7355,37.6651,37.7267,549456.0
2017-02-23 12:30:00,42.87,42.9,42.81,42.84,625914.0,37.7267,37.7531,37.6739,37.7003,625914.0
2017-02-23 13:00:00,42.84,42.86,42.79,42.8,398024.0,37.7003,37.7179,37.6563,37.6651,398024.0
2017-02-23 13:30:00,42.8,42.85,42.76,42.85,424164.0,37.6651,37.7091,37.6299,37.7091,424164.0
2017-02-23 14:00:00,42.85,42.85,42.79,42.84,399537.0,37.7091,37.7091,37.6563,37.7003,399537.0
2017-02-23 14:30:00,42.84,42.94,42.84,42.94,822076.0,37.7003,37.7883,37.7003,37.7883,822076.0
2017-02-23 15:00:00,42.94,42.99,42.89,42.95,1656895.0,37.7883,37.8323,37.7443,37.7971,1656895.0
2017-02-23 15:30:00,42.95,42.99,42.91,42.96,3284207.0,37.7971,37.8323,37.7619,37.8059,3284207.0
2017-02-24 09:30:00,42.74,42.9,42.68,42.89,1146368.0,37.6123,37.7531,37.5595,37.7443,1146368.0
2017-02-24 10:00:00,42.9,42.94,42.76,42.84,640175.0,37.7531,37.7883,37.6299,37.7003,640175.0
2017-02-24 10:30:00,42.83,42.87,42.78,42.82,726458.0,37.6915,37.7267,37.6475,37.6827,726458.0
2017-02-24 11:00:00,42.82,42.9,42.78,42.89,574328.0,37.6827,37.7531,37.6475,37.7443,574328.0
2017-02-24 11:30:00,42.89,42.93,42.85,42.92,631754.0,37.7443,37.7795,37.7091,37.7707,631754.0
2017-02-24 12:00:00,42.93,42.99,42.91,42.97,554069.0,37.7795,37.8323,37.7619,37.8147,554069.0
2017-02-24 12:30:00,42.97,42.98,42.9,42.94,344346.0,37.8147,37.8235,37.7531,37.7883,344346.0
2017-02-24 13:00:00,42.94,42.99,42.92,42.97,576180.0,37.7883,37.8323,37.7707,37.8147,576180.0
2017-02-24 13:30:00,42.97,42.98,42.91,42.91,311651.0,37.8147,37.8235,37.7619,37.7619,311651.0
2017-02-24 14:00:00,42.91,42.92,42.88,42.89,350600.0,37.7619,37.7707,37.7355,37.7443,350600.0
2017-02-24 14:30:00,42.89,42.98,42.88,42.97,692463.0,37.7443,37.8235,37.7355,37.8147,692463.0
2017-02-24 15:00:00,42.96,43.05,42.95,43.04,841545.0,37.8059,37.8851,37.7971,37.8763,841545.0
2017-02-24 15:30:00,43.04,43.19,43.03,43.16,2585659.0,37.8763,38.0083,37.8675,37.9819,2585659.0
2017-02-27 09:30:00,43.26,43.26,42.91,42.96,1378114.0,38.0699,38.0699,37.7619,37.8059,1378114.0
2017-02-27 10:00:00,42.97,43.04,42.82,42.86,1116192.0,37.8147,37.8763,37.6827,37.7179,1116192.0
2017-02-27 10:30:00,42.87,42.88,42.6,42.64,1407720.0,37.7267,37.7355,37.4891,37.5243,1407720.0
2017-02-27 11:00:00,42.64,42.71,42.57,42.57,718356.0,37.5243,37.5859,37.4627,37.4627,718356.0
2017-02-27 11:30:00,42.58,42.67,42.52,42.59,806555.0,37.4715,37.5507,37.4187,37.4803,806555.0
2017-02-27 12:00:00,42.59,42.62,42.55,42.62,404319.0,37.4803,37.5067,37.4451,37.5067,404319.0
2017-02-27 12:30:00,42.61,42.64,42.58,42.61,365788.0,37.4979,37.5243,37.4715,37.4979,365788.0
2017-02-27 13:00:00,42.6,42.69,42.6,42.67,447337.0,37.4891,37.5683,37.4891,37.5507,447337.0
2017-02-27 13:30:00,42.66,42.79,42.66,42.79,509985.0,37.5419,37.6563,37.5419,37.6563,509985.0
2017-02-27 14:00:00,42.79,42.79,42.74,42.77,413116.0,37.6563,37.6563,37.6123,37.6387,413116.0
2017-02-27 14:30:00,42.76,42.82,42.74,42.77,796651.0,37.6299,37.6827,37.6123,37.6387,796651.0
2017-02-27 15:00:00,42.77,42.8,42.72,42.76,588669.0,37.6387,37.6651,37.5947,37.6299,588669.0
2017-02-27 15:30:00,42.75,42.79,42.68,42.72,1865345.0,37.6211,37.6563,37.5595,37.5947,1865345.0
2017-02-28 09:30:00,42.62,42.73,42.54,42.64,881034.0,37.5067,37.6035,37.4363,37.5243,881034.0
2017-02-28 10:00:00,42.64,42.7,42.58,42.59,413693.0,37.5243,37.5771,37.4715,37.4803,413693.0
2017-02-28 10:30:00,42.6,42.65,42.57,42.63,338880.0,37.4891,37.5331,37.4627,37.5155,338880.0
2017-02-28 11:00:00,42.64,42.7,42.62,42.7,438939.0,37.5243,37.5771,37.5067,37.5771,438939.0
2017-02-28 11:30:00,42.7,42.74,42.69,42.71,519150.0,37.5771,37.6123,37.5683,37.5859,519150.0
2017-02-28 12:00:00,42.71,42.72,42.67,42.69,1075061.0,37.5859,37.5947,37.5507,37.5683,1075061.0
2017-02-28 12:30:00,42.7,42.75,42.69,42.7,463162.0,37.5771,37.6211,37.5683,37.5771,463162.0
2017-02-28 13:00:00,42.7,42.7,42.55,42.55,509706.0,37.5771,37.5771,37.4451,37.4451,509706.0
2017-02-28 13:30:00,42.55,42.56,42.52,42.52,411695.0,37.4451,37.4539,37.4187,37.4187,411695.0
2017-02-28 14:00:00,42.52,42.54,42.42,42.5,1023884.0,37.4187,37.4363,37.3307,37.4011,1023884.0
2017-02-28 14:30:00,42.49,42.56,42.47,42.54,488197.0,37.3923,37.4539,37.3747,37.4363,488197.0
2017-02-28 15:00:00,42.54,42.63,42.52,42.6,531364.0,37.4363,37.5155,37.4187,37.4891,531364.0
2017-02-28 15:30:00,42.6,42.62,42.55,42.59,2172814.0,37.4891,37.5067,37.4451,37.4803,2172814.0
2017-03-01 09:30:00,42.77,42.9,42.71,42.77,829810.0,37.6387,37.7531,37.5859,37.6387,829810.0
2017-03-01 10:00:00,42.77,42.85,42.7,42.75,567226.0,37.6387,37.7091,37.5771,37.6211,567226.0
2017-03-01 10:30:00,42.75,42.81,42.69,42.81,655943.0,37.6211,37.6739,37.5683,37.6739,655943.0
2017-03-01 11:00:00,42.82,42.89,42.77,42.86,442114.0,37.6827,37.7443,37.6387,37.7179,442114.0
2017-03-01 11:30:00,42.86,42.92,42.84,42.89,512614.0,37.7179,37.7707,37.7003,37.7443,512614.0
2017-03-01 12:00:00,42.9,42.99,42.89,42.97,490472.0,37.7531,37.8323,37.7443,37.8147,490472.0
2017-03-01 12:30:00,42.97,42.99,42.89,42.9,436266.0,37.8147,37.8323,37.7443,37.7531,436266.0
2017-03-01 13:00:00,42.9,42.95,42.89,42.89,447765.0,37.7531,37.7971,37.7443,37.7443,447765.0
2017-03-01 13:30:00,42.89,43.0,42.88,42.96,470604.0,37.7443,37.8411,37.7355,37.8059,470604.0
2017-03-01 14:00:00,42.96,42.97,42.85,42.91,1284152.0,37.8059,37.8147,37.7091,37.7619,1284152.0
2017-03-01 14:30:00,42.91,42.92,42.84,42.84,851368.0,37.7619,37.7707,37.7003,37.7003,851368.0
2017-03-01 15:00:00,42.84,42.96,42.83,42.93,842748.0,37.7003,37.8059,37.6915,37.7795,842748.0
2017-03-01 15:30:00,42.93,42.94,42.89,42.92,1749838.0,37.7795,37.7883,37.7443,37.7707,1749838.0
2017-03-02 09:30:00,42.83,42.89,42.7,42.77,640366.0,37.6915,37.7443,37.5771,37.6387,640366.0
2017-03-02 10:00:00,42.77,42.78,42.63,42.68,462214.0,37.6387,37.6475,37.5155,37.5595,462214.0
2017-03-02 10:30:00,42.68,42.78,42.68,42.78,384132.0,37.5595,37.6475,37.5595,37.6475,384132.0
2017-03-02 11:00:00,42.77,42.78,42.69,42.75,374714.0,37.6387,37.6475,37.5683,37.6211,374714.0
2017-03-02 11:30:00,42.74,42.76,42.67,42.75,559042.0,37.6123,37.6299,37.5507,37.6211,559042.0
2017-03-02 12:00:00,42.75,42.81,42.72,42.73,321494.0,37.6211,37.6739,37.5947,37.6035,321494.0
2017-03-02 12:30:00,42.74,42.75,42.72,42.75,272283.0,37.6123,37.6211,37.5947,37.6211,272283.0
2017-03-02 13:00:00,42.75,42.76,42.73,42.76,296594.0,37.6211,37.6299,37.6035,37.6299,296594.0
2017-03-02 13:30:00,42.75,42.79,42.74,42.79,552087.0,37.6211,37.6563,37.6123,37.6563,552087.0
2017-03-02 14:00:00,42.79,42.88,42.78,42.88,362984.0,37.6563,37.7355,37.6475,37.7355,362984.0
2017-03-02 14:30:00,42.88,42.93,42.87,42.89,410038.0,37.7355,37.7795,37.7267,37.7443,410038.0
2017-03-02 15:00:00,42.89,42.89,42.79,42.85,471327.0,37.7443,37.7443,37.6563,37.7091,471327.0
2017-03-02 15:30:00,42.85,42.91,42.83,42.88,2482177.0,37.7091,37.7619,37.6915,37.7355,2482177.0
2017-03-03 09:30:00,42.77,42.89,42.72,42.79,737092.0,37.6387,37.7443,37.5947,37.6563,737092.0
2017-03-03 10:00:00,42.79,42.82,42.66,42.68,527795.0,37.6563,37.6827,37.5419,37.5595,527795.0
2017-03-03 10:30:00,42.68,42.7,42.59,42.63,668878.0,37.5595,37.5771,37.4803,37.5155,668878.0
2017-03-03 11:00:00,42.62,42.7,42.61,42.64,486647.0,37.5067,37.5771,37.4979,37.5243,486647.0
2017-03-03 11:30:00,42.64,42.65,42.59,42.62,759256.0,37.5243,37.5331,37.4803,37.5067,759256.0
2017-03-03 12:00:00,42.61,42.7,42.6,42.69,659169.0,37.4979,37.5771,37.4891,37.5683,659169.0
2017-03-03 12:30:00,42.7,42.74,42.66,42.71,411678.0,37.5771,37.6123,37.5419,37.5859,411678.0
2017-03-03 13:00:00,42.71,42.72,42.59,42.63,568127.0,37.5859,37.5947,37.4803,37.5155,568127.0
2017-03-03 13:30:00,42.63,42.68,42.61,42.68,326301.0,37.5155,37.5595,37.4979,37.5595,326301.0
2017-03-03 14:00:00,42.67,42.72,42.65,42.67,342209.0,37.5507,37.5947,37.5331,37.5507,342209.0
2017-03-03 14:30:00,42.67,42.73,42.67,42.7,334616.0,37.5507,37.6035,37.5507,37.5771,334616.0
2017-03-03 15:00:00,42.7,42.72,42.66,42.68,398103.0,37.5771,37.5947,37.5419,37.5595,398103.0
2017-03-03 15:30:00,42.68,42.7,42.64,42.68,1611828.0,37.5595,37.5771,37.5243,37.5595,1611828.0
2017-03-06 09:30:00,42.46,42.64,42.3,42.63,934292.0,37.3659,37.5243,37.2251,37.5155,934292.0
2017-03-06 10:00:00,42.63,42.65,42.56,42.59,501855.0,37.5155,37.5331,37.4539,37.4803,501855.0
2017-03-06 10:30:00,42.59,42.63,42.55,42.62,505354.0,37.4803,37.5155,37.4451,37.5067,505354.0
2017-03-06 11:00:00,42.62,42.65,42.55,42.62,427462.0,37.5067,37.5331,37.4451,37.5067,427462.0
2017-03-06 11:30:00,42.62,42.65,42.56,42.57,273920.0,37.5067,37.5331,37.4539,37.4627,273920.0
2017-03-06 12:00:00,42.57,42.64,42.56,42.61,384063.0,37.4627,37.5243,37.4539,37.4979,384063.0
2017-03-06 12:30:00,42.62,42.7,42.6,42.69,383256.0,37.5067,37.5771,37.4891,37.5683,383256.0
2017-03-06 13:00:00,42.69,42.74,42.68,42.71,268409.0,37.5683,37.6123,37.5595,37.5859,268409.0
2017-03-06 13:30:00,42.71,42.73,42.65,42.66,315855.0,37.5859,37.6035,37.5331,37.5419,315855.0
2017-03-06 14:00:00,42.66,42.68,42.65,42.67,235329.0,37.5419,37.5595,37.5331,37.5507,235329.0
2017-03-06 14:30:00,42.67,42.68,42.63,42.65,276994.0,37.5507,37.5595,37.5155,37.5331,276994.0
2017-03-06 15:00:00,42.66,42.68,42.64,42.67,551729.0,37.5419,37.5595,37.5243,37.5507,551729.0
2017-03-06 15:30:00,42.67,42.7,42.57,42.58,1547670.0,37.5507,37.5771,37.4627,37.4715,1547670.0
2017-03-07 09:30:00,42.58,42.74,42.58,42.62,939815.0,37.4715,37.6123,37.4715,37.5067,939815.0
2017-03-07 10:00:00,42.62,42.69,42.58,42.67,653243.0,37.5067,37.5683,37.4715,37.5507,653243.0
2017-03-07 10:30:00,42.68,42.71,42.65,42.67,489837.0,37.5595,37.5859,37.5331,37.5507,489837.0
2017-03-07 11:00:00,42.66,42.68,42.59,42.62,590602.0,37.5419,37.5595,37.4803,37.5067,590602.0
2017-03-07 11:30:00,42.62,42.63,42.59,42.61,380693.0,37.5067,37.5155,37.4803,37.4979,380693.0
2017-03-07 12:00:00,42.6,42.62,42.56,42.61,412006.0,37.4891,37.5067,37.4539,37.4979,412006.0
2017-03-07 12:30:00,42.6,42.66,42.58,42.66,305897.0,37.4891,37.5419,37.4715,37.5419,305897.0
2017-03-07 13:00:00,42.66,42.75,42.64,42.73,572028.0,37.5419,37.6211,37.5243,37.6035,572028.0
2017-03-07 13:30:00,42.73,42.73,42.64,42.65,355931.0,37.6035,37.6035,37.5243,37.5331,355931.0
2017-03-07 14:00:00,42.65,42.65,42.58,42.58,400994.0,37.5331,37.5331,37.4715,37.4715,400994.0
2017-03-07 14:30:00,42.58,42.65,42.57,42.65,491551.0,37.4715,37.5331,37.4627,37.5331,491551.0
2017-03-07 15:00:00,42.65,42.66,42.6,42.6,548896.0,37.5331,37.5419,37.4891,37.4891,548896.0
2017-03-07 15:30:00,42.6,42.62,42.52,42.59,1311315.0,37.4891,37.5067,37.4187,37.4803,1311315.0
2017-03-08 09:30:00,42.68,42.68,42.56,42.6,973337.0,37.5595,37.5595,37.4539,37.4891,973337.0
2017-03-08 10:00:00,42.59,42.62,42.51,42.59,559447.0,37.4803,37.5067,37.4099,37.4803,559447.0
2017-03-08 10:30:00,42.59,42.61,42.55,42.59,443866.0,37.4803,37.4979,37.4451,37.4803,443866.0
2017-03-08 11:00:00,42.59,42.74,42.59,42.71,581910.0,37.4803,37.6123,37.4803,37.5859,581910.0
2017-03-08 11:30:00,42.72,42.74,42.66,42.73,527918.0,37.5947,37.6123,37.5419,37.6035,527918.0
2017-03-08 12:00:00,42.73,42.75,42.67,42.73,344813.0,37.6035,37.6211,37.5507,37.6035,344813.0
2017-03-08 12:30:00,42.74,42.78,42.7,42.72,415309.0,37.6123,37.6475,37.5771,37.5947,415309.0
2017-03-08 13:00:00,42.72,42.79,42.72,42.75,355605.0,37.5947,37.6563,37.5947,37.6211,355605.0
2017-03-08 13:30:00,42.76,42.79,42.75,42.77,320040.0,37.6299,37.6563,37.6211,37.6387,320040.0
2017-03-08 14:00:00,42.77,42.78,42.64,42.65,356214.0,37.6387,37.6475,37.5243,37.5331,356214.0
2017-03-08 14:30:00,42.65,42.71,42.63,42.69,396550.0,37.5331,37.5859,37.5155,37.5683,396550.0
2017-03-08 15:00:00,42.69,42.72,42.59,42.6,694312.0,37.5683,37.5947,37.4803,37.4891,694312.0
2017-03-08 15:30:00,42.59,42.64,42.57,42.62,1536338.0,37.4803,37.5243,37.4627,37.5067,1536338.0
2017-03-09 09:30:00,42.63,42.63,42.4,42.46,1050563.0,37.5155,37.5155,37.3131,37.3659,1050563.0
2017-03-09 10:00:00,42.45,42.47,42.31,42.34,883486.0,37.3571,37.3747,37.2339,37.2603,883486.0
2017-03-09 10:30:00,42.34,42.39,42.25,42.37,921221.0,37.2603,37.3043,37.1811,37.2867,921221.0
2017-03-09 11:00:00,42.38,42.43,42.33,42.34,679596.0,37.2955,37.3395,37.2515,37.2603,679596.0
2017-03-09 11:30:00,42.34,42.4,42.32,42.34,563326.0,37.2603,37.3131,37.2427,37.2603,563326.0
2017-03-09 12:00:00,42.34,42.39,42.31,42.37,441045.0,37.2603,37.3043,37.2339,37.2867,441045.0
2017-03-09 12:30:00,42.36,42.46,42.35,42.39,539416.0,37.2779,37.3659,37.2691,37.3043,539416.0
2017-03-09 13:00:00,42.39,42.43,42.35,42.41,348307.0,37.3043,37.3395,37.2691,37.3219,348307.0
2017-03-09 13:30:00,42.41,42.45,42.35,42.41,541228.0,37.3219,37.3571,37.2691,37.3219,541228.0
2017-03-09 14:00:00,42.41,42.41,42.28,42.33,486975.0,37.3219,37.3219,37.2075,37.2515,486975.0
2017-03-09 14:30:00,42.33,42.37,42.27,42.36,473477.0,37.2515,37.2867,37.1987,37.2779,473477.0
2017-03-09 15:00:00,42.36,42.49,42.34,42.46,571959.0,37.2779,37.3923,37.2603,37.3659,571959.0
2017-03-09 15:30:00,42.46,42.49,42.42,42.45,1395423.0,37.3659,37.3923,37.3307,37.3571,1395423.0
2017-03-10 09:30:00,42.62,42.62,42.35,42.51,1485666.0,37.5067,37.5067,37.2691,37.4099,1485666.0
2017-03-10 10:00:00,42.51,42.62,42.51,42.54,986164.0,37.4099,37.5067,37.4099,37.4363,986164.0
2017-03-10 10:30:00,42.55,42.58,42.47,42.55,519344.0,37.4451,37.4715,37.3747,37.4451,519344.0
2017-03-10 11:00:00,42.54,42.58,42.45,42.52,587113.0,37.4363,37.4715,37.3571,37.4187,587113.0
2017-03-10 11:30:00,42.52,42.53,42.4,42.4,623381.0,37.4187,37.4275,37.3131,37.3131,623381.0
2017-03-10 12:00:00,42.4,42.49,42.36,42.48,515874.0,37.3131,37.3923,37.2779,37.3835,515874.0
2017-03-10 12:30:00,42.48,42.58,42.44,42.44,715209.0,37.3835,37.4715,37.3483,37.3483,715209.0
2017-03-10 13:00:00,42.45,42.5,42.36,42.49,453117.0,37.3571,37.4011,37.2779,37.3923,453117.0
2017-03-10 13:30:00,42.49,42.55,42.47,42.55,276053.0,37.3923,37.4451,37.3747,37.4451,276053.0
2017-03-10 14:00:00,42.55,42.59,42.52,42.57,447070.0,37.4451,37.4803,37.4187,37.4627,447070.0
2017-03-10 14:30:00,42.57,42.57,42.52,42.56,383874.0,37.4627,37.4627,37.4187,37.4539,383874.0
2017-03-10 15:00:00,42.56,42.59,42.55,42.55,489152.0,37.4539,37.4803,37.4451,37.4451,489152.0
2017-03-10 15:30:00,42.56,42.69,42.55,42.69,2795618.0,37.4539,37.5683,37.4451,37.5683,2795618.0
2017-03-13 09:30:00,42.75,42.78,42.57,42.65,1048451.0,37.6211,37.6475,37.4627,37.5331,1048451.0
2017-03-13 10:00:00,42.65,42.7,42.6,42.62,540254.0,37.5331,37.5771,37.4891,37.5067,540254.0
2017-03-13 10:30:00,42.63,42.65,42.56,42.56,363640.0,37.5155,37.5331,37.4539,37.4539,363640.0
2017-03-13 11:00:00,42.56,42.64,42.52,42.57,616997.0,37.4539,37.5243,37.4187,37.4627,616997.0
2017-03-13 11:30:00,42.57,42.6,42.53,42.58,622005.0,37.4627,37.4891,37.4275,37.4715,622005.0
2017-03-13 12:00:00,42.58,42.61,42.56,42.58,414305.0,37.4715,37.4979,37.4539,37.4715,414305.0
2017-03-13 12:30:00,42.58,42.63,42.58,42.6,311080.0,37.4715,37.5155,37.4715,37.4891,311080.0
2017-03-13 13:00:00,42.61,42.63,42.59,42.62,226071.0,37.4979,37.5155,37.4803,37.5067,226071.0
2017-03-13 13:30:00,42.62,42.63,42.54,42.58,536529.0,37.5067,37.5155,37.4363,37.4715,536529.0
2017-03-13 14:00:00,42.58,42.65,42.57,42.65,663267.0,37.4715,37.5331,37.4627,37.5331,663267.0
2017-03-13 14:30:00,42.65,42.72,42.64,42.71,537365.0,37.5331,37.5947,37.5243,37.5859,537365.0
2017-03-13 15:00:00,42.71,42.71,42.61,42.63,837556.0,37.5859,37.5859,37.4979,37.5155,837556.0
2017-03-13 15:30:00,42.63,42.7,42.57,42.58,2628936.0,37.5155,37.5771,37.4627,37.4715,2628936.0
2017-03-14 09:30:00,42.58,42.77,42.44,42.62,838520.0,37.4715,37.6387,37.3483,37.5067,838520.0
2017-03-14 10:00:00,42.62,42.66,42.51,42.51,725046.0,37.5067,37.5419,37.4099,37.4099,725046.0
2017-03-14 10:30:00,42.52,42.57,42.4,42.48,645099.0,37.4187,37.4627,37.3131,37.3835,645099.0
2017-03-14 11:00:00,42.49,42.52,42.43,42.52,415536.0,37.3923,37.4187,37.3395,37.4187,415536.0
2017-03-14 11:30:00,42.51,42.55,42.5,42.54,391131.0,37.4099,37.4451,37.4011,37.4363,391131.0
2017-03-14 12:00:00,42.54,42.63,42.45,42.61,723193.0,37.4363,37.5155,37.3571,37.4979,723193.0
2017-03-14 12:30:00,42.61,42.61,42.55,42.6,260011.0,37.4979,37.4979,37.4451,37.4891,260011.0
2017-03-14 13:00:00,42.6,42.67,42.59,42.66,340959.0,37.4891,37.5507,37.4803,37.5419,340959.0
2017-03-14 13:30:00,42.66,42.7,42.65,42.7,410025.0,37.5419,37.5771,37.5331,37.5771,410025.0
2017-03-14 14:00:00,42.7,42.72,42.69,42.71,600556.0,37.5771,37.5947,37.5683,37.5859,600556.0
2017-03-14 14:30:00,42.71,42.72,42.68,42.72,443114.0,37.5859,37.5947,37.5595,37.5947,443114.0
2017-03-14 15:00:00,42.72,42.83,42.71,42.83,870305.0,37.5947,37.6915,37.5859,37.6915,870305.0
2017-03-14 15:30:00,42.83,42.84,42.74,42.78,1880624.0,37.6915,37.7003,37.6123,37.6475,1880624.0
2017-03-15 09:30:00,42.9,42.9,42.67,42.7,1164142.0,37.7531,37.7531,37.5507,37.5771,1164142.0
2017-03-15 10:00:00,42.71,42.81,42.64,42.67,932419.0,37.5859,37.6739,37.5243,37.5507,932419.0
2017-03-15 10:30:00,42.68,42.78,42.67,42.78,1129779.0,37.5595,37.6475,37.5507,37.6475,1129779.0
2017-03-15 11:00:00,42.78,42.89,42.77,42.86,659852.0,37.6475,37.7443,37.6387,37.7179,659852.0
2017-03-15 11:30:00,42.86,42.95,42.86,42.91,520498.0,37.7179,37.7971,37.7179,37.7619,520498.0
2017-03-15 12:00:00,42.91,42.92,42.78,42.79,388609.0,37.7619,37.7707,37.6475,37.6563,388609.0
2017-03-15 12:30:00,42.79,42.91,42.78,42.88,636922.0,37.6563,37.7619,37.6475,37.7355,636922.0
2017-03-15 13:00:00,42.87,42.89,42.79,42.84,628347.0,37.7267,37.7443,37.6563,37.7003,628347.0
2017-03-15 13:30:00,42.84,42.87,42.78,42.84,1016284.0,37.7003,37.7267,37.6475,37.7003,1016284.0
2017-03-15 14:00:00,42.84,43.0,42.84,42.9,1074447.0,37.7003,37.8411,37.7003,37.7531,1074447.0
2017-03-15 14:30:00,42.9,43.1,42.88,43.08,1520241.0,37.7531,37.9291,37.7355,37.9115,1520241.0
2017-03-15 15:00:00,43.08,43.15,43.06,43.12,1263498.0,37.9115,37.9731,37.8939,37.9467,1263498.0
2017-03-15 15:30:00,43.12,43.2,43.02,43.04,2904923.0,37.9467,38.0171,37.8587,37.8763,2904923.0
2017-03-16 09:30:00,46.39,46.99,46.38,46.63,17263953.0,40.8244,41.3524,40.8156,41.0356,17263953.0
2017-03-16 10:00:00,46.64,46.86,46.3,46.55,9307829.0,41.0444,41.238,40.7452,40.9652,9307829.0
2017-03-16 10:30:00,46.55,46.6,45.92,46.21,7076608.0,40.9652,41.0092,40.4107,40.666,7076608.0
2017-03-16 11:00:00,46.2,46.4,46.03,46.1,3227962.0,40.6572,40.8332,40.5075,40.5692,3227962.0
2017-03-16 11:30:00,46.1,46.25,45.98,46.01,3164559.0,40.5692,40.7012,40.4635,40.4899,3164559.0
2017-03-16 12:00:00,46.01,46.32,46.01,46.3,1873889.0,40.4899,40.7628,40.4899,40.7452,1873889.0
2017-03-16 12:30:00,46.3,46.4,46.17,46.2,1794776.0,40.7452,40.8332,40.6308,40.6572,1794776.0
2017-03-16 13:00:00,46.19,46.23,46.01,46.03,1425525.0,40.6484,40.6836,40.4899,40.5075,1425525.0
2017-03-16 13:30:00,46.03,46.07,45.95,46.0,2561198.0,40.5075,40.5428,40.4371,40.4811,2561198.0
2017-03-16 14:00:00,45.99,46.01,45.82,45.88,1679538.0,40.4723,40.4899,40.3227,40.3755,1679538.0
2017-03-16 14:30:00,45.88,45.95,45.82,45.89,1680843.0,40.3755,40.4371,40.3227,40.3843,1680843.0
2017-03-16 15:00:00,45.89,45.99,45.77,45.97,2011456.0,40.3843,40.4723,40.2787,40.4547,2011456.0
2017-03-16 15:30:00,45.97,45.97,45.65,45.76,6053857.0,40.4547,40.4547,40.1731,40.2699,6053857.0
2017-03-17 09:30:00,45.25,45.71,45.11,45.58,8463836.0,39.8211,40.2259,39.6979,40.1115,8463836.0
2017-03-17 10:00:00,45.57,45.86,45.56,45.79,2484118.0,40.1027,40.3579,40.0939,40.2963,2484118.0
2017-03-17 10:30:00,45.8,45.93,45.78,45.92,2089073.0,40.3051,40.4195,40.2875,40.4107,2089073.0
2017-03-17 11:00:00,45.93,45.98,45.82,45.88,1684055.0,40.4195,40.4635,40.3227,40.3755,1684055.0
2017-03-17 11:30:00,45.88,45.93,45.75,45.89,1365371.0,40.3755,40.4195,40.2611,40.3843,1365371.0
2017-03-17 12:00:00,45.88,45.9,45.75,45.79,1048662.0,40.3755,40.3931,40.2611,40.2963,1048662.0
2017-03-17 12:30:00,45.78,45.81,45.6,45.64,1110986.0,40.2875,40.3139,40.1291,40.1643,1110986.0
2017-03-17 13:00:00,45.63,45.73,45.63,45.7,766773.0,40.1555,40.2435,40.1555,40.2171,766773.0
2017-03-17 13:30:00,45.7,45.76,45.68,45.72,937382.0,40.2171,40.2699,40.1995,40.2347,937382.0
2017-03-17 14:00:00,45.72,45.82,45.72,45.74,799565.0,40.2347,40.3227,40.2347,40.2523,799565.0
2017-03-17 14:30:00,45.74,45.81,45.72,45.79,987988.0,40.2523,40.3139,40.2347,40.2963,987988.0
2017-03-17 15:00:00,45.78,45.79,45.66,45.7,1490054.0,40.2875,40.2963,40.1819,40.2171,1490054.0
2017-03-17 15:30:00,45.7,45.72,45.55,45.64,3454059.0,40.2171,40.2347,40.0851,40.1643,3454059.0
2017-03-20 09:30:00,45.67,45.95,45.58,45.67,1954991.0,40.1907,40.4371,40.1115,40.1907,1954991.0
2017-03-20 10:00:00,45.67,45.74,45.58,45.66,1430559.0,40.1907,40.2523,40.1115,40.1819,1430559.0
2017-03-20 10:30:00,45.67,45.68,45.63,45.66,1186538.0,40.1907,40.1995,40.1555,40.1819,1186538.0
2017-03-20 11:00:00,45.66,45.69,45.53,45.54,1040557.0,40.1819,40.2083,40.0675,40.0763,1040557.0
2017-03-20 11:30:00,45.53,45.56,45.37,45.4,1131377.0,40.0675,40.0939,39.9267,39.9531,1131377.0
2017-03-20 12:00:00,45.4,45.41,45.32,45.37,807066.0,39.9531,39.9619,39.8827,39.9267,807066.0
2017-03-20 12:30:00,45.38,45.43,45.35,45.41,847439.0,39.9355,39.9795,39.9091,39.9619,847439.0
2017-03-20 13:00:00,45.42,45.51,45.41,45.43,653837.0,39.9707,40.0499,39.9619,39.9795,653837.0
2017-03-20 13:30:00,45.44,45.44,45.18,45.29,1663579.0,39.9883,39.9883,39.7595,39.8563,1663579.0
2017-03-20 14:00:00,45.29,45.35,45.24,45.27,959545.0,39.8563,39.9091,39.8123,39.8387,959545.0
2017-03-20 14:30:00,45.27,45.27,45.16,45.23,1556675.0,39.8387,39.8387,39.7419,39.8035,1556675.0
2017-03-20 15:00:00,45.23,45.26,45.18,45.23,2133434.0,39.8035,39.8299,39.7595,39.8035,2133434.0
2017-03-20 15:30:00,45.23,45.27,45.2,45.23,3465016.0,39.8035,39.8387,39.7771,39.8035,3465016.0
2017-03-21 09:30:00,45.31,45.35,45.16,45.24,2048538.0,39.8739,39.9091,39.7419,39.8123,2048538.0
2017-03-21 10:00:00,45.24,45.4,45.17,45.25,2183628.0,39.8123,39.9531,39.7507,39.8211,2183628.0
2017-03-21 10:30:00,45.25,45.31,45.09,45.19,1534961.0,39.8211,39.8739,39.6803,39.7683,1534961.0
2017-03-21 11:00:00,45.19,45.2,44.95,44.99,1787133.0,39.7683,39.7771,39.5571,39.5923,1787133.0
2017-03-21 11:30:00,44.98,45.0,44.83,44.98,1386205.0,39.5835,39.6011,39.4515,39.5835,1386205.0
2017-03-21 12:00:00,44.98,45.0,44.87,44.96,817039.0,39.5835,39.6011,39.4867,39.5659,817039.0
2017-03-21 12:30:00,44.96,44.98,44.89,44.91,678636.0,39.5659,39.5835,39.5043,39.5219,678636.0
2017-03-21 13:00:00,44.91,44.98,44.83,44.94,1060244.0,39.5219,39.5835,39.4515,39.5483,1060244.0
2017-03-21 13:30:00,44.93,44.95,44.76,44.77,1095920.0,39.5395,39.5571,39.3899,39.3987,1095920.0
2017-03-21 14:00:00,44.77,44.95,44.74,44.87,1473943.0,39.3987,39.5571,39.3723,39.4867,1473943.0
2017-03-21 14:30:00,44.87,44.96,44.79,44.9,1038527.0,39.4867,39.5659,39.4163,39.5131,1038527.0
2017-03-21 15:00:00,44.89,44.92,44.79,44.82,1734000.0,39.5043,39.5307,39.4163,39.4427,1734000.0
2017-03-21 15:30:00,44.81,44.87,44.71,44.84,3192441.0,39.4339,39.4867,39.3459,39.4603,3192441.0
2017-03-22 09:30:00,45.13,45.45,44.63,44.69,2564734.0,39.7155,39.9971,39.2755,39.3283,2564734.0
2017-03-22 10:00:00,44.69,44.83,44.68,44.81,1192250.0,39.3283,39.4515,39.3195,39.4339,1192250.0
2017-03-22 10:30:00,44.8,44.89,44.68,44.87,1274288.0,39.4251,39.5043,39.3195,39.4867,1274288.0
2017-03-22 11:00:00,44.86,45.01,44.8,45.0,1051280.0,39.4779,39.6099,39.4251,39.6011,1051280.0
2017-03-22 11:30:00,45.0,45.0,44.88,44.89,459879.0,39.6011,39.6011,39.4955,39.5043,459879.0
2017-03-22 12:00:00,44.9,44.9,44.81,44.87,376223.0,39.5131,39.5131,39.4339,39.4867,376223.0
2017-03-22 12:30:00,44.87,44.89,44.8,44.86,472352.0,39.4867,39.5043,39.4251,39.4779,472352.0
2017-03-22 13:00:00,44.86,44.87,44.76,44.8,491127.0,39.4779,39.4867,39.3899,39.4251,491127.0
2017-03-22 13:30:00,44.8,44.86,44.8,44.8,800177.0,39.4251,39.4779,39.4251,39.4251,800177.0
2017-03-22 14:00:00,44.81,44.92,44.78,44.79,640372.0,39.4339,39.5307,39.4075,39.4163,640372.0
2017-03-22 14:30:00,44.79,44.84,44.76,44.81,499554.0,39.4163,39.4603,39.3899,39.4339,499554.0
2017-03-22 15:00:00,44.82,44.87,44.78,44.8,593452.0,39.4427,39.4867,39.4075,39.4251,593452.0
2017-03-22 15:30:00,44.79,44.85,44.77,44.78,1759240.0,39.4163,39.4691,39.3987,39.4075,1759240.0
2017-03-23 09:30:00,44.68,44.92,44.68,44.87,1002500.0,39.3195,39.5307,39.3195,39.4867,1002500.0
2017-03-23 10:00:00,44.86,44.91,44.67,44.73,497220.0,39.4779,39.5219,39.3107,39.3635,497220.0
2017-03-23 10:30:00,44.73,44.94,44.7,44.86,954797.0,39.3635,39.5483,39.3371,39.4779,954797.0
2017-03-23 11:00:00,44.87,45.03,44.82,44.91,1097953.0,39.4867,39.6275,39.4427,39.5219,1097953.0
2017-03-23 11:30:00,44.91,44.99,44.87,44.92,517247.0,39.5219,39.5923,39.4867,39.5307,517247.0
2017-03-23 12:00:00,44.92,44.97,44.87,44.88,493490.0,39.5307,39.5747,39.4867,39.4955,493490.0
2017-03-23 12:30:00,44.88,44.97,44.82,44.95,698372.0,39.4955,39.5747,39.4427,39.5571,698372.0
2017-03-23 13:00:00,44.95,44.97,44.81,44.83,592195.0,39.5571,39.5747,39.4339,39.4515,592195.0
2017-03-23 13:30:00,44.82,44.91,44.8,44.9,457961.0,39.4427,39.5219,39.4251,39.5131,457961.0
2017-03-23 14:00:00,44.9,44.96,44.88,44.94,451940.0,39.5131,39.5659,39.4955,39.5483,451940.0
2017-03-23 14:30:00,44.94,45.04,44.92,44.98,601086.0,39.5483,39.6363,39.5307,39.5835,601086.0
2017-03-23 15:00:00,44.98,45.01,44.94,44.98,2111619.0,39.5835,39.6099,39.5483,39.5835,2111619.0
2017-03-23 15:30:00,44.99,45.06,44.89,44.95,4224269.0,39.5923,39.6539,39.5043,39.5571,4224269.0
2017-03-24 09:30:00,44.92,45.03,44.8,44.93,643396.0,39.5307,39.6275,39.4251,39.5395,643396.0
2017-03-24 10:00:00,44.93,45.0,44.92,44.97,426321.0,39.5395,39.6011,39.5307,39.5747,426321.0
2017-03-24 10:30:00,44.97,45.09,44.96,45.04,755440.0,39.5747,39.6803,39.5659,39.6363,755440.0
2017-03-24 11:00:00,45.03,45.06,44.99,45.01,834165.0,39.6275,39.6539,39.5923,39.6099,834165.0
2017-03-24 11:30:00,45.01,45.07,44.97,45.07,638779.0,39.6099,39.6627,39.5747,39.6627,638779.0
2017-03-24 12:00:00,45.06,45.07,44.89,44.96,599382.0,39.6539,39.6627,39.5043,39.5659,599382.0
2017-03-24 12:30:00,44.97,45.0,44.9,44.97,422470.0,39.5747,39.6011,39.5131,39.5747,422470.0
2017-03-24 13:00:00,44.97,44.99,44.89,44.94,352746.0,39.5747,39.5923,39.5043,39.5483,352746.0
2017-03-24 13:30:00,44.94,44.94,44.8,44.8,332928.0,39.5483,39.5483,39.4251,39.4251,332928.0
2017-03-24 14:00:00,44.8,44.85,44.72,44.75,1015111.0,39.4251,39.4691,39.3547,39.3811,1015111.0
2017-03-24 14:30:00,44.75,44.79,44.62,44.68,779238.0,39.3811,39.4163,39.2667,39.3195,779238.0
2017-03-24 15:00:00,44.68,44.7,44.57,44.63,865691.0,39.3195,39.3371,39.2227,39.2755,865691.0
2017-03-24 15:30:00,44.63,44.8,44.6,44.66,3056433.0,39.2755,39.4251,39.2491,39.3019,3056433.0
2017-03-27 09:30:00,44.51,44.63,44.36,44.61,1211182.0,39.1699,39.2755,39.0379,39.2579,1211182.0
2017-03-27 10:00:00,44.6,44.75,44.54,44.72,717315.0,39.2491,39.3811,39.1963,39.3547,717315.0
2017-03-27 10:30:00,44.72,44.87,44.71,44.84,890029.0,39.3547,39.4867,39.3459,39.4603,890029.0
2017-03-27 11:00:00,44.85,44.89,44.8,44.86,535388.0,39.4691,39.5043,39.4251,39.4779,535388.0
2017-03-27 11:30:00,44.87,44.92,44.76,44.79,488533.0,39.4867,39.5307,39.3899,39.4163,488533.0
2017-03-27 12:00:00,44.79,44.8,44.7,44.76,426829.0,39.4163,39.4251,39.3371,39.3899,426829.0
2017-03-27 12:30:00,44.76,44.87,44.75,44.82,267045.0,39.3899,39.4867,39.3811,39.4427,267045.0
2017-03-27 13:00:00,44.82,44.88,44.73,44.76,266349.0,39.4427,39.4955,39.3635,39.3899,266349.0
2017-03-27 13:30:00,44.75,44.77,44.72,44.74,249085.0,39.3811,39.3987,39.3547,39.3723,249085.0
2017-03-27 14:00:00,44.75,44.8,44.71,44.74,346685.0,39.3811,39.4251,39.3459,39.3723,346685.0
2017-03-27 14:30:00,44.73,44.83,44.73,44.79,337495.0,39.3635,39.4515,39.3635,39.4163,337495.0
2017-03-27 15:00:00,44.8,44.89,44.78,44.88,539575.0,39.4251,39.5043,39.4075,39.4955,539575.0
2017-03-27 15:30:00,44.88,44.93,44.83,44.84,1329996.0,39.4955,39.5395,39.4515,39.4603,1329996.0
2017-03-28 09:30:00,44.83,44.95,44.74,44.93,826264.0,39.4515,39.5571,39.3723,39.5395,826264.0
2017-03-28 10:00:00,44.93,45.03,44.76,44.82,939434.0,39.5395,39.6275,39.3899,39.4427,939434.0
2017-03-28 10:30:00,44.83,44.86,44.69,44.71,547768.0,39.4515,39.4779,39.3283,39.3459,547768.0
2017-03-28 11:00:00,44.71,44.85,44.71,44.83,478068.0,39.3459,39.4691,39.3459,39.4515,478068.0
2017-03-28 11:30:00,44.83,44.93,44.81,44.89,466672.0,39.4515,39.5395,39.4339,39.5043,466672.0
2017-03-28 12:00:00,44.89,44.96,44.88,44.91,311783.0,39.5043,39.5659,39.4955,39.5219,311783.0
2017-03-28 12:30:00,44.92,44.98,44.87,44.91,349221.0,39.5307,39.5835,39.4867,39.5219,349221.0
2017-03-28 13:00:00,44.92,44.93,44.9,44.91,349919.0,39.5307,39.5395,39.5131,39.5219,349919.0
2017-03-28 13:30:00,44.91,44.97,44.89,44.94,505261.0,39.5219,39.5747,39.5043,39.5483,505261.0
2017-03-28 14:00:00,44.94,44.98,44.92,44.94,574684.0,39.5483,39.5835,39.5307,39.5483,574684.0
2017-03-28 14:30:00,44.93,44.93,44.86,44.87,626409.0,39.5395,39.5395,39.4779,39.4867,626409.0
2017-03-28 15:00:00,44.87,44.91,44.8,44.84,1411115.0,39.4867,39.5219,39.4251,39.4603,1411115.0
2017-03-28 15:30:00,44.84,44.85,44.66,44.7,3041600.0,39.4603,39.4691,39.3019,39.3371,3041600.0
2017-03-29 09:30:00,44.52,44.73,44.49,44.56,1288925.0,39.1787,39.3635,39.1523,39.2139,1288925.0
2017-03-29 10:00:00,44.56,44.62,44.51,44.61,856856.0,39.2139,39.2667,39.1699,39.2579,856856.0
2017-03-29 10:30:00,44.62,44.71,44.61,44.62,659639.0,39.2667,39.3459,39.2579,39.2667,659639.0
2017-03-29 11:00:00,44.61,44.64,44.57,44.59,667435.0,39.2579,39.2843,39.2227,39.2403,667435.0
2017-03-29 11:30:00,44.59,44.61,44.47,44.53,482006.0,39.2403,39.2579,39.1347,39.1875,482006.0
2017-03-29 12:00:00,44.53,44.62,44.51,44.55,483465.0,39.1875,39.2667,39.1699,39.2051,483465.0
2017-03-29 12:30:00,44.55,44.57,44.52,44.55,260660.0,39.2051,39.2227,39.1787,39.2051,260660.0
2017-03-29 13:00:00,44.55,44.66,44.55,44.64,364529.0,39.2051,39.3019,39.2051,39.2843,364529.0
2017-03-29 13:30:00,44.64,44.69,44.61,44.62,545560.0,39.2843,39.3283,39.2579,39.2667,545560.0
2017-03-29 14:00:00,44.62,44.64,44.58,44.62,460057.0,39.2667,39.2843,39.2315,39.2667,460057.0
2017-03-29 14:30:00,44.62,44.66,44.61,44.64,295241.0,39.2667,39.3019,39.2579,39.2843,295241.0
2017-03-29 15:00:00,44.64,44.7,44.6,44.65,661917.0,39.2843,39.3371,39.2491,39.2931,661917.0
2017-03-29 15:30:00,44.65,44.67,44.52,44.53,2368956.0,39.2931,39.3107,39.1787,39.1875,2368956.0
2017-03-30 09:30:00,44.45,44.65,44.37,44.6,964611.0,39.1171,39.2931,39.0467,39.2491,964611.0
2017-03-30 10:00:00,44.59,44.67,44.58,44.63,377749.0,39.2403,39.3107,39.2315,39.2755,377749.0
2017-03-30 10:30:00,44.62,44.7,44.61,44.66,434304.0,39.2667,39.3371,39.2579,39.3019,434304.0
2017-03-30 11:00:00,44.67,44.75,44.66,44.71,374203.0,39.3107,39.3811,39.3019,39.3459,374203.0
2017-03-30 11:30:00,44.72,44.73,44.67,44.68,373552.0,39.3547,39.3635,39.3107,39.3195,373552.0
2017-03-30 12:00:00,44.68,44.71,44.66,44.71,343456.0,39.3195,39.3459,39.3019,39.3459,343456.0
2017-03-30 12:30:00,44.7,44.7,44.6,44.65,346313.0,39.3371,39.3371,39.2491,39.2931,346313.0
2017-03-30 13:00:00,44.65,44.73,44.62,44.71,516529.0,39.2931,39.3635,39.2667,39.3459,516529.0
2017-03-30 13:30:00,44.71,44.72,44.65,44.66,298799.0,39.3459,39.3547,39.2931,39.3019,298799.0
2017-03-30 14:00:00,44.66,44.69,44.65,44.68,373061.0,39.3019,39.3283,39.2931,39.3195,373061.0
2017-03-30 14:30:00,44.68,44.69,44.59,44.6,634260.0,39.3195,39.3283,39.2403,39.2491,634260.0
2017-03-30 15:00:00,44.61,44.67,44.6,44.67,483586.0,39.2579,39.3107,39.2491,39.3107,483586.0
2017-03-30 15:30:00,44.67,44.69,44.62,44.67,1232421.0,39.3107,39.3283,39.2667,39.3107,1232421.0
2017-03-31 09:30:00,44.5,44.68,44.46,44.64,785733.0,39.1611,39.3195,39.1259,39.2843,785733.0
2017-03-31 10:00:00,44.64,44.72,44.62,44.68,472210.0,39.2843,39.3547,39.2667,39.3195,472210.0
2017-03-31 10:30:00,44.68,44.81,44.67,44.77,390872.0,39.3195,39.4339,39.3107,39.3987,390872.0
2017-03-31 11:00:00,44.78,44.85,44.76,44.82,421952.0,39.4075,39.4691,39.3899,39.4427,421952.0
2017-03-31 11:30:00,44.82,44.82,44.73,44.73,525096.0,39.4427,39.4427,39.3635,39.3635,525096.0
2017-03-31 12:00:00,44.73,44.78,44.73,44.77,292178.0,39.3635,39.4075,39.3635,39.3987,292178.0
2017-03-31 12:30:00,44.77,44.78,44.72,44.78,309037.0,39.3987,39.4075,39.3547,39.4075,309037.0
2017-03-31 13:00:00,44.78,44.78,44.74,44.77,215531.0,39.4075,39.4075,39.3723,39.3987,215531.0
2017-03-31 13:30:00,44.78,44.79,44.71,44.72,308693.0,39.4075,39.4163,39.3459,39.3547,308693.0
2017-03-31 14:00:00,44.73,44.73,44.66,44.69,350536.0,39.3635,39.3635,39.3019,39.3283,350536.0
2017-03-31 14:30:00,44.7,44.72,44.68,44.68,391666.0,39.3371,39.3547,39.3195,39.3195,391666.0
2017-03-31 15:00:00,44.69,44.7,44.65,44.66,650449.0,39.3283,39.3371,39.2931,39.3019,650449.0
2017-03-31 15:30:00,44.66,44.73,44.61,44.61,1869710.0,39.3019,39.3635,39.2579,39.2579,1869710.0
2017-04-03 09:30:00,44.59,44.97,44.59,44.97,2570543.0,39.2403,39.5747,39.2403,39.5747,2570543.0
2017-04-03 10:00:00,44.97,45.05,44.89,44.91,1376610.0,39.5747,39.6451,39.5043,39.5219,1376610.0
2017-04-03 10:30:00,44.91,44.95,44.66,44.66,872688.0,39.5219,39.5571,39.3019,39.3019,872688.0
2017-04-03 11:00:00,44.66,44.83,44.62,44.66,901809.0,39.3019,39.4515,39.2667,39.3019,901809.0
2017-04-03 11:30:00,44.66,44.71,44.59,44.61,598490.0,39.3019,39.3459,39.2403,39.2579,598490.0
2017-04-03 12:00:00,44.6,44.61,44.48,44.49,599759.0,39.2491,39.2579,39.1435,39.1523,599759.0
2017-04-03 12:30:00,44.5,44.52,44.45,44.49,640449.0,39.1611,39.1787,39.1171,39.1523,640449.0
2017-04-03 13:00:00,44.49,44.51,44.42,44.51,705716.0,39.1523,39.1699,39.0907,39.1699,705716.0
2017-04-03 13:30:00,44.5,44.51,44.4,44.43,570155.0,39.1611,39.1699,39.0731,39.0995,570155.0
2017-04-03 14:00:00,44.43,44.58,44.42,44.58,494525.0,39.0995,39.2315,39.0907,39.2315,494525.0
2017-04-03 14:30:00,44.57,44.64,44.56,44.63,404748.0,39.2227,39.2843,39.2139,39.2755,404748.0
2017-04-03 15:00:00,44.63,44.74,44.62,44.74,655998.0,39.2755,39.3723,39.2667,39.3723,655998.0
2017-04-03 15:30:00,44.73,44.74,44.61,44.62,1855830.0,39.3635,39.3723,39.2579,39.2667,1855830.0
2017-04-04 09:30:00,44.61,44.74,44.5,44.64,899980.0,39.2579,39.3723,39.1611,39.2843,899980.0
2017-04-04 10:00:00,44.65,44.7,44.5,44.55,719260.0,39.2931,39.3371,39.1611,39.2051,719260.0
2017-04-04 10:30:00,44.55,44.61,44.51,44.53,544866.0,39.2051,39.2579,39.1699,39.1875,544866.0
2017-04-04 11:00:00,44.53,44.64,44.5,44.59,644423.0,39.1875,39.2843,39.1611,39.2403,644423.0
2017-04-04 11:30:00,44.59,44.63,44.55,44.57,344850.0,39.2403,39.2755,39.2051,39.2227,344850.0
2017-04-04 12:00:00,44.57,44.57,44.5,44.52,315012.0,39.2227,39.2227,39.1611,39.1787,315012.0
2017-04-04 12:30:00,44.51,44.53,44.41,44.41,439464.0,39.1699,39.1875,39.0819,39.0819,439464.0
2017-04-04 13:00:00,44.41,44.48,44.38,44.43,543875.0,39.0819,39.1435,39.0555,39.0995,543875.0
2017-04-04 13:30:00,44.43,44.45,44.38,44.45,676005.0,39.0995,39.1171,39.0555,39.1171,676005.0
2017-04-04 14:00:00,44.45,44.48,44.43,44.48,411577.0,39.1171,39.1435,39.0995,39.1435,411577.0
2017-04-04 14:30:00,44.48,44.48,44.42,44.43,615176.0,39.1435,39.1435,39.0907,39.0995,615176.0
2017-04-04 15:00:00,44.42,44.53,44.42,44.52,685009.0,39.0907,39.1875,39.0907,39.1787,685009.0
2017-04-04 15:30:00,44.52,44.6,44.51,44.57,972464.0,39.1787,39.2491,39.1699,39.2227,972464.0
2017-04-05 09:30:00,44.74,44.85,44.7,44.84,838376.0,39.3723,39.4691,39.3371,39.4603,838376.0
2017-04-05 10:00:00,44.84,44.9,44.79,44.83,661657.0,39.4603,39.5131,39.4163,39.4515,661657.0
2017-04-05 10:30:00,44.83,44.9,44.81,44.81,429951.0,39.4515,39.5131,39.4339,39.4339,429951.0
2017-04-05 11:00:00,44.81,44.89,44.79,44.79,470791.0,39.4339,39.5043,39.4163,39.4163,470791.0
2017-04-05 11:30:00,44.8,44.86,44.74,44.83,436572.0,39.4251,39.4779,39.3723,39.4515,436572.0
2017-04-05 12:00:00,44.83,44.88,44.8,44.86,308666.0,39.4515,39.4955,39.4251,39.4779,308666.0
2017-04-05 12:30:00,44.86,44.92,44.85,44.89,330181.0,39.4779,39.5307,39.4691,39.5043,330181.0
2017-04-05 13:00:00,44.9,44.96,44.89,44.94,522048.0,39.5131,39.5659,39.5043,39.5483,522048.0
2017-04-05 13:30:00,44.94,44.97,44.9,44.96,655945.0,39.5483,39.5747,39.5131,39.5659,655945.0
2017-04-05 14:00:00,44.96,44.97,44.8,44.82,593387.0,39.5659,39.5747,39.4251,39.4427,593387.0
2017-04-05 14:30:00,44.82,44.83,44.65,44.67,561938.0,39.4427,39.4515,39.2931,39.3107,561938.0
2017-04-05 15:00:00,44.67,44.71,44.47,44.55,723429.0,39.3107,39.3459,39.1347,39.2051,723429.0
2017-04-05 15:30:00,44.55,44.56,44.41,44.48,1775568.0,39.2051,39.2139,39.0819,39.1435,1775568.0
2017-04-06 09:30:00,44.53,44.53,44.14,44.35,988488.0,39.1875,39.1875,38.8443,39.0291,988488.0
2017-04-06 10:00:00,44.36,44.38,44.23,44.34,491531.0,39.0379,39.0555,38.9235,39.0203,491531.0
2017-04-06 10:30:00,44.35,44.4,44.28,44.3,571197.0,39.0291,39.0731,38.9675,38.9851,571197.0
2017-04-06 11:00:00,44.31,44.45,44.3,44.43,630843.0,38.9939,39.1171,38.9851,39.0995,630843.0
2017-04-06 11:30:00,44.43,44.45,44.34,44.38,350795.0,39.0995,39.1171,39.0203,39.0555,350795.0
2017-04-06 12:00:00,44.39,44.41,44.32,44.35,414436.0,39.0643,39.0819,39.0027,39.0291,414436.0
2017-04-06 12:30:00,44.36,44.37,44.26,44.3,315047.0,39.0379,39.0467,38.9499,38.9851,315047.0
2017-04-06 13:00:00,44.3,44.35,44.28,44.32,350421.0,38.9851,39.0291,38.9675,39.0027,350421.0
2017-04-06 13:30:00,44.32,44.37,44.28,44.29,353111.0,39.0027,39.0467,38.9675,38.9763,353111.0
2017-04-06 14:00:00,44.29,44.3,44.24,44.25,395603.0,38.9763,38.9851,38.9323,38.9411,395603.0
2017-04-06 14:30:00,44.25,44.32,44.18,44.2,497097.0,38.9411,39.0027,38.8795,38.8971,497097.0
2017-04-06 15:00:00,44.2,44.3,44.19,44.26,507891.0,38.8971,38.9851,38.8883,38.9499,507891.0
2017-04-06 15:30:00,44.26,44.3,44.16,44.19,2293103.0,38.9499,38.9851,38.8619,38.8883,2293103.0
2017-04-07 09:30:00,44.09,44.31,43.99,44.02,1284780.0,38.8003,38.9939,38.7123,38.7387,1284780.0
2017-04-07 10:00:00,44.03,44.23,44.0,44.23,919482.0,38.7475,38.9235,38.7211,38.9235,919482.0
2017-04-07 10:30:00,44.22,44.31,44.21,44.23,822113.0,38.9147,38.9939,38.9059,38.9235,822113.0
2017-04-07 11:00:00,44.23,44.3,44.17,44.2,631503.0,38.9235,38.9851,38.8707,38.8971,631503.0
2017-04-07 11:30:00,44.19,44.24,44.16,44.23,512106.0,38.8883,38.9323,38.8619,38.9235,512106.0
2017-04-07 12:00:00,44.22,44.3,44.21,44.26,328700.0,38.9147,38.9851,38.9059,38.9499,328700.0
2017-04-07 12:30:00,44.26,44.29,44.24,44.27,357795.0,38.9499,38.9763,38.9323,38.9587,357795.0
2017-04-07 13:00:00,44.27,44.35,44.21,44.33,643072.0,38.9587,39.0291,38.9059,39.0115,643072.0
2017-04-07 13:30:00,44.34,44.39,44.28,44.34,547898.0,39.0203,39.0643,38.9675,39.0203,547898.0
2017-04-07 14:00:00,44.34,44.38,44.3,44.31,423781.0,39.0203,39.0555,38.9851,38.9939,423781.0
2017-04-07 14:30:00,44.31,44.37,44.3,44.33,446185.0,38.9939,39.0467,38.9851,39.0115,446185.0
2017-04-07 15:00:00,44.33,44.38,44.32,44.33,544787.0,39.0115,39.0555,39.0027,39.0115,544787.0
2017-04-07 15:30:00,44.32,44.35,44.3,44.31,1307165.0,39.0027,39.0291,38.9851,38.9939,1307165.0
2017-04-10 09:30:00,44.21,44.45,44.15,44.24,849741.0,39.0739,39.286,39.0209,39.1004,849741.0
2017-04-10 10:00:00,44.23,44.25,44.14,44.22,425231.0,39.0916,39.1093,39.012,39.0827,425231.0
2017-04-10 10:30:00,44.23,44.3,44.2,44.21,301746.0,39.0916,39.1535,39.0651,39.0739,301746.0
2017-04-10 11:00:00,44.2,44.26,44.18,44.21,372290.0,39.0651,39.1181,39.0474,39.0739,372290.0
2017-04-10 11:30:00,44.21,44.21,44.04,44.1,570673.0,39.0739,39.0739,38.9237,38.9767,570673.0
2017-04-10 12:00:00,44.11,44.13,43.95,44.07,305742.0,38.9855,39.0032,38.8441,38.9502,305742.0
2017-04-10 12:30:00,44.06,44.19,44.03,44.17,452151.0,38.9413,39.0562,38.9148,39.0386,452151.0
2017-04-10 13:00:00,44.16,44.22,44.16,44.17,185501.0,39.0297,39.0827,39.0297,39.0386,185501.0
2017-04-10 13:30:00,44.17,44.23,44.14,44.16,336617.0,39.0386,39.0916,39.012,39.0297,336617.0
2017-04-10 14:00:00,44.16,44.17,44.1,44.11,541948.0,39.0297,39.0386,38.9767,38.9855,541948.0
2017-04-10 14:30:00,44.11,44.17,44.08,44.12,448960.0,38.9855,39.0386,38.959,38.9944,448960.0
2017-04-10 15:00:00,44.12,44.14,43.98,44.02,687098.0,38.9944,39.012,38.8706,38.906,687098.0
2017-04-10 15:30:00,44.01,44.07,43.96,43.99,1708055.0,38.8971,38.9502,38.853,38.8795,1708055.0
2017-04-11 09:30:00,43.89,44.15,43.76,43.97,1161864.0,38.7911,39.0209,38.6762,38.8618,1161864.0
2017-04-11 10:00:00,43.97,44.28,43.94,44.02,1538312.0,38.8618,39.1358,38.8353,38.906,1538312.0
2017-04-11 10:30:00,44.02,44.05,43.95,44.01,1059313.0,38.906,38.9325,38.8441,38.8971,1059313.0
2017-04-11 11:00:00,44.01,44.16,43.99,44.15,1029213.0,38.8971,39.0297,38.8795,39.0209,1029213.0
2017-04-11 11:30:00,44.14,44.26,44.12,44.25,790761.0,39.012,39.1181,38.9944,39.1093,790761.0
2017-04-11 12:00:00,44.24,44.34,44.18,44.34,639480.0,39.1004,39.1888,39.0474,39.1888,639480.0
2017-04-11 12:30:00,44.33,44.38,44.28,44.35,390539.0,39.18,39.2242,39.1358,39.1976,390539.0
2017-04-11 13:00:00,44.35,44.45,44.35,44.43,735912.0,39.1976,39.286,39.1976,39.2683,735912.0
2017-04-11 13:30:00,44.43,44.43,44.29,44.36,881489.0,39.2683,39.2683,39.1446,39.2065,881489.0
2017-04-11 14:00:00,44.35,44.37,44.29,44.3,779954.0,39.1976,39.2153,39.1446,39.1535,779954.0
2017-04-11 14:30:00,44.3,44.35,44.28,44.33,682101.0,39.1535,39.1976,39.1358,39.18,682101.0
2017-04-11 15:00:00,44.33,44.33,44.21,44.23,911946.0,39.18,39.18,39.0739,39.0916,911946.0
2017-04-11 15:30:00,44.23,44.26,44.11,44.18,3351405.0,39.0916,39.1181,38.9855,39.0474,3351405.0
2017-04-12 09:30:00,44.33,44.41,44.04,44.17,858782.0,39.18,39.2507,38.9237,39.0386,858782.0
2017-04-12 10:00:00,44.17,44.22,44.07,44.09,542246.0,39.0386,39.0827,38.9502,38.9678,542246.0
2017-04-12 10:30:00,44.1,44.18,44.03,44.1,635024.0,38.9767,39.0474,38.9148,38.9767,635024.0
2017-04-12 11:00:00,44.1,44.15,44.08,44.15,516527.0,38.9767,39.0209,38.959,39.0209,516527.0
2017-04-12 11:30:00,44.14,44.15,44.03,44.1,530466.0,39.012,39.0209,38.9148,38.9767,530466.0
2017-04-12 12:00:00,44.1,44.12,44.04,44.12,336655.0,38.9767,38.9944,38.9237,38.9944,336655.0
2017-04-12 12:30:00,44.11,44.22,44.11,44.22,440708.0,38.9855,39.0827,38.9855,39.0827,440708.0
2017-04-12 13:00:00,44.22,44.24,44.1,44.11,365210.0,39.0827,39.1004,38.9767,38.9855,365210.0
2017-04-12 13:30:00,44.11,44.2,44.09,44.19,390454.0,38.9855,39.0651,38.9678,39.0562,390454.0
2017-04-12 14:00:00,44.19,44.19,44.1,44.12,289135.0,39.0562,39.0562,38.9767,38.9944,289135.0
2017-04-12 14:30:00,44.12,44.16,44.06,44.1,426540.0,38.9944,39.0297,38.9413,38.9767,426540.0
2017-04-12 15:00:00,44.11,44.19,44.07,44.16,515678.0,38.9855,39.0562,38.9502,39.0297,515678.0
2017-04-12 15:30:00,44.16,44.19,44.08,44.18,1234708.0,39.0297,39.0562,38.959,39.0474,1234708.0
2017-04-13 09:30:00,44.19,44.38,44.04,44.26,1059259.0,39.0562,39.2242,38.9237,39.1181,1059259.0
2017-04-13 10:00:00,44.26,44.36,44.25,44.32,573197.0,39.1181,39.2065,39.1093,39.1711,573197.0
2017-04-13 10:30:00,44.32,44.41,44.29,44.37,447580.0,39.1711,39.2507,39.1446,39.2153,447580.0
2017-04-13 11:00:00,44.37,44.45,44.32,44.33,680979.0,39.2153,39.286,39.1711,39.18,680979.0
2017-04-13 11:30:00,44.34,44.39,44.29,44.32,401157.0,39.1888,39.233,39.1446,39.1711,401157.0
2017-04-13 12:00:00,44.32,44.32,44.18,44.2,352993.0,39.1711,39.1711,39.0474,39.0651,352993.0
2017-04-13 12:30:00,44.2,44.2,44.1,44.12,352835.0,39.0651,39.0651,38.9767,38.9944,352835.0
2017-04-13 13:00:00,44.12,44.12,43.99,44.06,415283.0,38.9944,38.9944,38.8795,38.9413,415283.0
2017-04-13 13:30:00,44.07,44.1,43.98,44.05,314547.0,38.9502,38.9767,38.8706,38.9325,314547.0
2017-04-13 14:00:00,44.05,44.12,44.03,44.11,540072.0,38.9325,38.9944,38.9148,38.9855,540072.0
2017-04-13 14:30:00,44.12,44.13,44.09,44.13,370525.0,38.9944,39.0032,38.9678,39.0032,370525.0
2017-04-13 15:00:00,44.12,44.14,44.07,44.11,582680.0,38.9944,39.012,38.9502,38.9855,582680.0
2017-04-13 15:30:00,44.1,44.15,43.99,44.0,3016663.0,38.9767,39.0209,38.8795,38.8883,3016663.0
2017-04-17 09:30:00,44.12,44.2,44.0,44.14,569791.0,38.9944,39.0651,38.8883,39.012,569791.0
2017-04-17 10:00:00,44.14,44.2,44.06,44.1,327018.0,39.012,39.0651,38.9413,38.9767,327018.0
2017-04-17 10:30:00,44.1,44.2,44.1,44.19,449231.0,38.9767,39.0651,38.9767,39.0562,449231.0
2017-04-17 11:00:00,44.19,44.25,44.18,44.23,368897.0,39.0562,39.1093,39.0474,39.0916,368897.0
2017-04-17 11:30:00,44.23,44.28,44.18,44.18,421405.0,39.0916,39.1358,39.0474,39.0474,421405.0
2017-04-17 12:00:00,44.19,44.22,44.18,44.21,276454.0,39.0562,39.0827,39.0474,39.0739,276454.0
2017-04-17 12:30:00,44.21,44.22,44.15,44.19,324258.0,39.0739,39.0827,39.0209,39.0562,324258.0
2017-04-17 13:00:00,44.19,44.26,44.18,44.25,294276.0,39.0562,39.1181,39.0474,39.1093,294276.0
2017-04-17 13:30:00,44.25,44.27,44.19,44.27,419511.0,39.1093,39.1269,39.0562,39.1269,419511.0
2017-04-17 14:00:00,44.26,44.3,44.24,44.3,515671.0,39.1181,39.1535,39.1004,39.1535,515671.0
2017-04-17 14:30:00,44.3,44.34,44.22,44.24,688484.0,39.1535,39.1888,39.0827,39.1004,688484.0
2017-04-17 15:00:00,44.24,44.36,44.22,44.34,738428.0,39.1004,39.2065,39.0827,39.1888,738428.0
2017-04-17 15:30:00,44.33,44.34,44.22,44.25,2156797.0,39.18,39.1888,39.0827,39.1093,2156797.0
2017-04-18 09:30:00,44.21,44.48,44.14,44.48,898480.0,39.0739,39.3125,39.012,39.3125,898480.0
2017-04-18 10:00:00,44.48,44.48,44.27,44.27,692459.0,39.3125,39.3125,39.1269,39.1269,692459.0
2017-04-18 10:30:00,44.27,44.37,44.27,44.35,768298.0,39.1269,39.2153,39.1269,39.1976,768298.0
2017-04-18 11:00:00,44.35,44.4,44.31,44.38,540720.0,39.1976,39.2418,39.1623,39.2242,540720.0
2017-04-18 11:30:00,44.38,44.44,44.3,44.37,915930.0,39.2242,39.2772,39.1535,39.2153,915930.0
2017-04-18 12:00:00,44.37,44.42,44.32,44.34,448605.0,39.2153,39.2595,39.1711,39.1888,448605.0
2017-04-18 12:30:00,44.34,44.38,44.32,44.38,408596.0,39.1888,39.2242,39.1711,39.2242,408596.0
2017-04-18 13:00:00,44.37,44.43,44.33,44.43,329551.0,39.2153,39.2683,39.18,39.2683,329551.0
2017-04-18 13:30:00,44.43,44.49,44.41,44.48,733563.0,39.2683,39.3214,39.2507,39.3125,733563.0
2017-04-18 14:00:00,44.48,44.55,44.48,44.55,568221.0,39.3125,39.3744,39.3125,39.3744,568221.0
2017-04-18 14:30:00,44.55,44.58,44.49,44.52,805737.0,39.3744,39.4009,39.3214,39.3479,805737.0
2017-04-18 15:00:00,44.53,44.54,44.49,44.51,774823.0,39.3567,39.3656,39.3214,39.3391,774823.0
2017-04-18 15:30:00,44.51,44.57,44.5,44.53,1434190.0,39.3391,39.3921,39.3302,39.3567,1434190.0
2017-04-19 09:30:00,44.44,44.54,44.37,44.46,985422.0,39.2772,39.3656,39.2153,39.2949,985422.0
2017-04-19 10:00:00,44.46,44.5,44.37,44.37,473075.0,39.2949,39.3302,39.2153,39.2153,473075.0
2017-04-19 10:30:00,44.37,44.41,44.33,44.4,536439.0,39.2153,39.2507,39.18,39.2418,536439.0
2017-04-19 11:00:00,44.4,44.43,44.34,44.39,533725.0,39.2418,39.2683,39.1888,39.233,533725.0
2017-04-19 11:30:00,44.4,44.4,44.27,44.3,460198.0,39.2418,39.2418,39.1269,39.1535,460198.0
2017-04-19 12:00:00,44.3,44.31,44.21,44.27,498763.0,39.1535,39.1623,39.0739,39.1269,498763.0
2017-04-19 12:30:00,44.27,44.35,44.26,44.28,686416.0,39.1269,39.1976,39.1181,39.1358,686416.0
2017-04-19 13:00:00,44.29,44.29,44.21,44.24,459997.0,39.1446,39.1446,39.0739,39.1004,459997.0
2017-04-19 13:30:00,44.23,44.25,44.16,44.2,497875.0,39.0916,39.1093,39.0297,39.0651,497875.0
2017-04-19 14:00:00,44.2,44.2,44.08,44.13,620105.0,39.0651,39.0651,38.959,39.0032,620105.0
2017-04-19 14:30:00,44.12,44.18,44.09,44.13,759512.0,38.9944,39.0474,38.9678,39.0032,759512.0
2017-04-19 15:00:00,44.13,44.17,44.11,44.12,693787.0,39.0032,39.0386,38.9855,38.9944,693787.0
2017-04-19 15:30:00,44.12,44.19,44.09,44.18,2178812.0,38.9944,39.0562,38.9678,39.0474,2178812.0
2017-04-20 09:30:00,44.26,44.43,44.17,44.36,991303.0,39.1181,39.2683,39.0386,39.2065,991303.0
2017-04-20 10:00:00,44.36,44.49,44.35,44.39,514840.0,39.2065,39.3214,39.1976,39.233,514840.0
2017-04-20 10:30:00,44.39,44.44,44.35,44.4,750195.0,39.233,39.2772,39.1976,39.2418,750195.0
2017-04-20 11:00:00,44.4,44.41,44.33,44.4,424358.0,39.2418,39.2507,39.18,39.2418,424358.0
2017-04-20 11:30:00,44.4,44.45,44.35,44.4,396738.0,39.2418,39.286,39.1976,39.2418,396738.0
2017-04-20 12:00:00,44.4,44.48,44.39,44.46,395973.0,39.2418,39.3125,39.233,39.2949,395973.0
2017-04-20 12:30:00,44.46,44.49,44.43,44.48,480708.0,39.2949,39.3214,39.2683,39.3125,480708.0
2017-04-20 13:00:00,44.48,44.52,44.45,44.51,413214.0,39.3125,39.3479,39.286,39.3391,413214.0
2017-04-20 13:30:00,44.5,44.55,44.48,44.54,478958.0,39.3302,39.3744,39.3125,39.3656,478958.0
2017-04-20 14:00:00,44.54,44.55,44.48,44.54,327833.0,39.3656,39.3744,39.3125,39.3656,327833.0
2017-04-20 14:30:00,44.54,44.54,44.46,44.49,472675.0,39.3656,39.3656,39.2949,39.3214,472675.0
2017-04-20 15:00:00,44.49,44.55,44.46,44.54,732888.0,39.3214,39.3744,39.2949,39.3656,732888.0
2017-04-20 15:30:00,44.54,44.63,44.53,44.54,2632954.0,39.3656,39.4451,39.3567,39.3656,2632954.0
2017-04-21 09:30:00,44.59,44.74,44.48,44.55,1549955.0,39.4098,39.5423,39.3125,39.3744,1549955.0
2017-04-21 10:00:00,44.54,44.57,44.46,44.52,475889.0,39.3656,39.3921,39.2949,39.3479,475889.0
2017-04-21 10:30:00,44.52,44.53,44.4,44.46,369171.0,39.3479,39.3567,39.2418,39.2949,369171.0
2017-04-21 11:00:00,44.46,44.51,44.4,44.5,534743.0,39.2949,39.3391,39.2418,39.3302,534743.0
2017-04-21 11:30:00,44.49,44.74,44.46,44.71,1454899.0,39.3214,39.5423,39.2949,39.5158,1454899.0
2017-04-21 12:00:00,44.71,44.73,44.58,44.59,465063.0,39.5158,39.5335,39.4009,39.4098,465063.0
2017-04-21 12:30:00,44.59,44.63,44.56,44.57,321970.0,39.4098,39.4451,39.3832,39.3921,321970.0
2017-04-21 13:00:00,44.57,44.6,44.47,44.51,512698.0,39.3921,39.4186,39.3037,39.3391,512698.0
2017-04-21 13:30:00,44.51,44.57,44.44,44.55,404148.0,39.3391,39.3921,39.2772,39.3744,404148.0
2017-04-21 14:00:00,44.55,44.56,44.47,44.51,575876.0,39.3744,39.3832,39.3037,39.3391,575876.0
2017-04-21 14:30:00,44.52,44.54,44.46,44.5,407804.0,39.3479,39.3656,39.2949,39.3302,407804.0
2017-04-21 15:00:00,44.51,44.51,44.46,44.49,552963.0,39.3391,39.3391,39.2949,39.3214,552963.0
2017-04-21 15:30:00,44.49,44.54,44.42,44.45,2139891.0,39.3214,39.3656,39.2595,39.286,2139891.0
2017-04-24 09:30:00,44.97,44.99,44.71,44.83,964506.0,39.7456,39.7633,39.5158,39.6219,964506.0
2017-04-24 10:00:00,44.83,44.87,44.75,44.83,528565.0,39.6219,39.6572,39.5512,39.6219,528565.0
2017-04-24 10:30:00,44.83,44.86,44.74,44.78,415233.0,39.6219,39.6484,39.5423,39.5777,415233.0
2017-04-24 11:00:00,44.78,44.79,44.65,44.67,387762.0,39.5777,39.5865,39.4628,39.4805,387762.0
2017-04-24 11:30:00,44.67,44.72,44.63,44.65,337782.0,39.4805,39.5247,39.4451,39.4628,337782.0
2017-04-24 12:00:00,44.65,44.7,44.63,44.68,313808.0,39.4628,39.507,39.4451,39.4893,313808.0
2017-04-24 12:30:00,44.68,44.68,44.62,44.68,361583.0,39.4893,39.4893,39.4363,39.4893,361583.0
2017-04-24 13:00:00,44.67,44.71,44.66,44.71,444789.0,39.4805,39.5158,39.4716,39.5158,444789.0
2017-04-24 13:30:00,44.71,44.72,44.65,44.67,404617.0,39.5158,39.5247,39.4628,39.4805,404617.0
2017-04-24 14:00:00,44.66,44.74,44.64,44.72,642659.0,39.4716,39.5423,39.454,39.5247,642659.0
2017-04-24 14:30:00,44.72,44.74,44.69,44.72,666396.0,39.5247,39.5423,39.4981,39.5247,666396.0
2017-04-24 15:00:00,44.72,44.81,44.71,44.79,973900.0,39.5247,39.6042,39.5158,39.5865,973900.0
2017-04-24 15:30:00,44.79,44.87,44.78,44.84,2256515.0,39.5865,39.6572,39.5777,39.6307,2256515.0
2017-04-25 09:30:00,44.98,44.98,44.8,44.89,1185310.0,39.7545,39.7545,39.5954,39.6749,1185310.0
2017-04-25 10:00:00,44.88,44.9,44.79,44.79,688272.0,39.6661,39.6837,39.5865,39.5865,688272.0
2017-04-25 10:30:00,44.8,44.86,44.76,44.8,593988.0,39.5954,39.6484,39.56,39.5954,593988.0
2017-04-25 11:00:00,44.81,44.82,44.72,44.73,732056.0,39.6042,39.613,39.5247,39.5335,732056.0
2017-04-25 11:30:00,44.74,44.74,44.65,44.71,634565.0,39.5423,39.5423,39.4628,39.5158,634565.0
2017-04-25 12:00:00,44.72,44.73,44.67,44.67,608173.0,39.5247,39.5335,39.4805,39.4805,608173.0
2017-04-25 12:30:00,44.68,44.68,44.61,44.65,489280.0,39.4893,39.4893,39.4274,39.4628,489280.0
2017-04-25 13:00:00,44.65,44.72,44.63,44.72,480670.0,39.4628,39.5247,39.4451,39.5247,480670.0
2017-04-25 13:30:00,44.72,44.74,44.66,44.66,432522.0,39.5247,39.5423,39.4716,39.4716,432522.0
2017-04-25 14:00:00,44.66,44.69,44.61,44.61,1173383.0,39.4716,39.4981,39.4274,39.4274,1173383.0
2017-04-25 14:30:00,44.62,44.69,44.6,44.68,524712.0,39.4363,39.4981,39.4186,39.4893,524712.0
2017-04-25 15:00:00,44.68,44.74,44.67,44.68,802054.0,39.4893,39.5423,39.4805,39.4893,802054.0
2017-04-25 15:30:00,44.68,44.74,44.63,44.71,2226464.0,39.4893,39.5423,39.4451,39.5158,2226464.0
2017-04-26 09:30:00,44.75,44.96,44.72,44.91,1073117.0,39.5512,39.7368,39.5247,39.6926,1073117.0
2017-04-26 10:00:00,44.91,44.97,44.86,44.88,666015.0,39.6926,39.7456,39.6484,39.6661,666015.0
2017-04-26 10:30:00,44.88,44.9,44.81,44.87,468075.0,39.6661,39.6837,39.6042,39.6572,468075.0
2017-04-26 11:00:00,44.87,45.0,44.83,44.98,586986.0,39.6572,39.7721,39.6219,39.7545,586986.0
2017-04-26 11:30:00,44.98,45.0,44.9,44.94,536575.0,39.7545,39.7721,39.6837,39.7191,536575.0
2017-04-26 12:00:00,44.94,45.0,44.93,44.98,720782.0,39.7191,39.7721,39.7103,39.7545,720782.0
2017-04-26 12:30:00,44.98,45.04,44.91,44.91,811906.0,39.7545,39.8075,39.6926,39.6926,811906.0
2017-04-26 13:00:00,44.92,44.93,44.86,44.9,375350.0,39.7014,39.7103,39.6484,39.6837,375350.0
2017-04-26 13:30:00,44.9,44.91,44.81,44.84,796280.0,39.6837,39.6926,39.6042,39.6307,796280.0
2017-04-26 14:00:00,44.84,44.86,44.77,44.83,533733.0,39.6307,39.6484,39.5688,39.6219,533733.0
2017-04-26 14:30:00,44.83,44.87,44.79,44.8,429554.0,39.6219,39.6572,39.5865,39.5954,429554.0
2017-04-26 15:00:00,44.8,44.85,44.75,44.75,525584.0,39.5954,39.6396,39.5512,39.5512,525584.0
2017-04-26 15:30:00,44.76,44.78,44.64,44.7,1515680.0,39.56,39.5777,39.454,39.507,1515680.0
2017-04-27 09:30:00,44.88,44.94,44.65,44.69,856238.0,39.6661,39.7191,39.4628,39.4981,856238.0
2017-04-27 10:00:00,44.68,44.86,44.68,44.76,468623.0,39.4893,39.6484,39.4893,39.56,468623.0
2017-04-27 10:30:00,44.76,44.87,44.67,44.7,470149.0,39.56,39.6572,39.4805,39.507,470149.0
2017-04-27 11:00:00,44.71,44.83,44.7,44.74,504982.0,39.5158,39.6219,39.507,39.5423,504982.0
2017-04-27 11:30:00,44.74,44.78,44.72,44.76,325503.0,39.5423,39.5777,39.5247,39.56,325503.0
2017-04-27 12:00:00,44.77,44.8,44.73,44.79,298217.0,39.5688,39.5954,39.5335,39.5865,298217.0
2017-04-27 12:30:00,44.79,44.86,44.77,44.83,473907.0,39.5865,39.6484,39.5688,39.6219,473907.0
2017-04-27 13:00:00,44.83,44.84,44.77,44.77,368585.0,39.6219,39.6307,39.5688,39.5688,368585.0
2017-04-27 13:30:00,44.77,44.78,44.73,44.73,180539.0,39.5688,39.5777,39.5335,39.5335,180539.0
2017-04-27 14:00:00,44.73,44.74,44.66,44.68,486067.0,39.5335,39.5423,39.4716,39.4893,486067.0
2017-04-27 14:30:00,44.68,44.74,44.66,44.72,430636.0,39.4893,39.5423,39.4716,39.5247,430636.0
2017-04-27 15:00:00,44.72,44.72,44.65,44.71,539458.0,39.5247,39.5247,39.4628,39.5158,539458.0
2017-04-27 15:30:00,44.71,44.79,44.7,44.77,1255865.0,39.5158,39.5865,39.507,39.5688,1255865.0
2017-04-28 09:30:00,44.74,44.8,44.63,44.7,904866.0,39.5423,39.5954,39.4451,39.507,904866.0
2017-04-28 10:00:00,44.7,44.75,44.66,44.72,461172.0,39.507,39.5512,39.4716,39.5247,461172.0
2017-04-28 10:30:00,44.73,44.73,44.59,44.65,424853.0,39.5335,39.5335,39.4098,39.4628,424853.0
2017-04-28 11:00:00,44.64,44.67,44.58,44.61,238081.0,39.454,39.4805,39.4009,39.4274,238081.0
2017-04-28 11:30:00,44.6,44.62,44.52,44.54,424583.0,39.4186,39.4363,39.3479,39.3656,424583.0
2017-04-28 12:00:00,44.56,44.71,44.55,44.68,1513512.0,39.3832,39.5158,39.3744,39.4893,1513512.0
2017-04-28 12:30:00,44.68,44.81,44.68,44.8,1106781.0,39.4893,39.6042,39.4893,39.5954,1106781.0
2017-04-28 13:00:00,44.8,44.81,44.75,44.8,486530.0,39.5954,39.6042,39.5512,39.5954,486530.0
2017-04-28 13:30:00,44.8,44.85,44.79,44.84,356662.0,39.5954,39.6396,39.5865,39.6307,356662.0
2017-04-28 14:00:00,44.83,44.84,44.73,44.79,719971.0,39.6219,39.6307,39.5335,39.5865,719971.0
2017-04-28 14:30:00,44.79,44.86,44.78,44.8,426474.0,39.5865,39.6484,39.5777,39.5954,426474.0
2017-04-28 15:00:00,44.79,44.91,44.78,44.88,738191.0,39.5865,39.6926,39.5777,39.6661,738191.0
2017-04-28 15:30:00,44.88,44.96,44.87,44.95,2106384.0,39.6661,39.7368,39.6572,39.7279,2106384.0
2017-05-01 09:30:00,45.01,45.02,44.87,44.91,549003.0,39.781,39.7898,39.6572,39.6926,549003.0
2017-05-01 10:00:00,44.91,44.95,44.88,44.92,202646.0,39.6926,39.7279,39.6661,39.7014,202646.0
2017-05-01 10:30:00,44.92,44.98,44.91,44.96,320247.0,39.7014,39.7545,39.6926,39.7368,320247.0
2017-05-01 11:00:00,44.96,44.96,44.9,44.91,225609.0,39.7368,39.7368,39.6837,39.6926,225609.0
2017-05-01 11:30:00,44.9,44.92,44.87,44.89,270751.0,39.6837,39.7014,39.6572,39.6749,270751.0
2017-05-01 12:00:00,44.89,44.97,44.88,44.95,221546.0,39.6749,39.7456,39.6661,39.7279,221546.0
2017-05-01 12:30:00,44.95,45.03,44.94,45.03,930814.0,39.7279,39.7986,39.7191,39.7986,930814.0
2017-05-01 13:00:00,45.03,45.06,44.98,45.03,917754.0,39.7986,39.8252,39.7545,39.7986,917754.0
2017-05-01 13:30:00,45.03,45.1,45.02,45.1,241828.0,39.7986,39.8605,39.7898,39.8605,241828.0
2017-05-01 14:00:00,45.09,45.11,45.07,45.08,420099.0,39.8517,39.8693,39.834,39.8428,420099.0
2017-05-01 14:30:00,45.07,45.1,45.07,45.09,301930.0,39.834,39.8605,39.834,39.8517,301930.0
2017-05-01 15:00:00,45.09,45.11,45.08,45.11,773898.0,39.8517,39.8693,39.8428,39.8693,773898.0
2017-05-01 15:30:00,45.11,45.18,45.05,45.05,2355790.0,39.8693,39.9312,39.8163,39.8163,2355790.0
2017-05-02 09:30:00,45.0,45.14,44.97,45.03,779351.0,39.7721,39.8959,39.7456,39.7986,779351.0
2017-05-02 10:00:00,45.04,45.15,45.0,45.14,387826.0,39.8075,39.9047,39.7721,39.8959,387826.0
2017-05-02 10:30:00,45.14,45.18,45.11,45.15,298222.0,39.8959,39.9312,39.8693,39.9047,298222.0
2017-05-02 11:00:00,45.15,45.24,45.14,45.2,448937.0,39.9047,39.9842,39.8959,39.9489,448937.0
2017-05-02 11:30:00,45.2,45.25,45.16,45.23,325919.0,39.9489,39.9931,39.9135,39.9754,325919.0
2017-05-02 12:00:00,45.23,45.31,45.23,45.29,316907.0,39.9754,40.0461,39.9754,40.0284,316907.0
2017-05-02 12:30:00,45.29,45.33,45.28,45.32,251144.0,40.0284,40.0638,40.0196,40.055,251144.0
2017-05-02 13:00:00,45.31,45.35,45.3,45.34,320761.0,40.0461,40.0815,40.0373,40.0726,320761.0
2017-05-02 13:30:00,45.34,45.34,45.26,45.27,250124.0,40.0726,40.0726,40.0019,40.0108,250124.0
2017-05-02 14:00:00,45.26,45.28,45.24,45.26,361846.0,40.0019,40.0196,39.9842,40.0019,361846.0
2017-05-02 14:30:00,45.26,45.28,45.18,45.2,1425785.0,40.0019,40.0196,39.9312,39.9489,1425785.0
2017-05-02 15:00:00,45.19,45.2,45.14,45.15,2021736.0,39.9401,39.9489,39.8959,39.9047,2021736.0
2017-05-02 15:30:00,45.15,45.17,45.08,45.13,3075772.0,39.9047,39.9224,39.8428,39.887,3075772.0
2017-05-03 09:30:00,45.05,45.16,45.01,45.1,996319.0,39.8163,39.9135,39.781,39.8605,996319.0
2017-05-03 10:00:00,45.11,45.11,45.0,45.03,679726.0,39.8693,39.8693,39.7721,39.7986,679726.0
2017-05-03 10:30:00,45.03,45.09,44.92,45.01,727673.0,39.7986,39.8517,39.7014,39.781,727673.0
2017-05-03 11:00:00,45.01,45.06,44.98,45.03,936935.0,39.781,39.8252,39.7545,39.7986,936935.0
2017-05-03 11:30:00,45.03,45.07,45.02,45.05,265799.0,39.7986,39.834,39.7898,39.8163,265799.0
2017-05-03 12:00:00,45.05,45.05,45.02,45.02,237712.0,39.8163,39.8163,39.7898,39.7898,237712.0
2017-05-03 12:30:00,45.03,45.03,44.91,44.94,628845.0,39.7986,39.7986,39.6926,39.7191,628845.0
2017-05-03 13:00:00,44.94,44.94,44.87,44.89,464266.0,39.7191,39.7191,39.6572,39.6749,464266.0
2017-05-03 13:30:00,44.89,44.92,44.87,44.89,368196.0,39.6749,39.7014,39.6572,39.6749,368196.0
2017-05-03 14:00:00,44.89,44.9,44.77,44.8,494200.0,39.6749,39.6837,39.5688,39.5954,494200.0
2017-05-03 14:30:00,44.79,44.86,44.77,44.86,531144.0,39.5865,39.6484,39.5688,39.6484,531144.0
2017-05-03 15:00:00,44.86,44.88,44.8,44.84,599138.0,39.6484,39.6661,39.5954,39.6307,599138.0
2017-05-03 15:30:00,44.84,44.96,44.83,44.88,2259058.0,39.6307,39.7368,39.6219,39.6661,2259058.0
2017-05-04 09:30:00,44.96,45.55,44.95,45.43,3110375.0,39.7368,40.2582,39.7279,40.1522,3110375.0
2017-05-04 10:00:00,45.43,45.5,45.37,45.48,1057225.0,40.1522,40.214,40.0991,40.1964,1057225.0
2017-05-04 10:30:00,45.47,45.5,45.41,45.44,731656.0,40.1875,40.214,40.1345,40.161,731656.0
2017-05-04 11:00:00,45.44,45.59,45.4,45.54,949562.0,40.161,40.2936,40.1257,40.2494,949562.0
2017-05-04 11:30:00,45.54,45.55,45.44,45.46,499130.0,40.2494,40.2582,40.161,40.1787,499130.0
2017-05-04 12:00:00,45.46,45.48,45.36,45.42,661585.0,40.1787,40.1964,40.0903,40.1433,661585.0
2017-05-04 12:30:00,45.42,45.63,45.41,45.61,658525.0,40.1433,40.3289,40.1345,40.3113,658525.0
2017-05-04 13:00:00,45.61,45.78,45.6,45.69,831838.0,40.3113,40.4615,40.3024,40.382,831838.0
2017-05-04 13:30:00,45.69,45.72,45.62,45.7,461233.0,40.382,40.4085,40.3201,40.3908,461233.0
2017-05-04 14:00:00,45.7,45.72,45.54,45.59,1187369.0,40.3908,40.4085,40.2494,40.2936,1187369.0
2017-05-04 14:30:00,45.59,45.66,45.57,45.63,1075356.0,40.2936,40.3555,40.2759,40.3289,1075356.0
2017-05-04 15:00:00,45.63,45.63,45.52,45.54,956345.0,40.3289,40.3289,40.2317,40.2494,956345.0
2017-05-04 15:30:00,45.55,45.56,45.46,45.47,2205169.0,40.2582,40.2671,40.1787,40.1875,2205169.0
2017-05-05 09:30:00,45.71,45.78,45.44,45.45,868280.0,40.3996,40.4615,40.161,40.1699,868280.0
2017-05-05 10:00:00,45.45,45.5,45.39,45.41,559454.0,40.1699,40.214,40.1168,40.1345,559454.0
2017-05-05 10:30:00,45.41,45.44,45.36,45.39,485876.0,40.1345,40.161,40.0903,40.1168,485876.0
2017-05-05 11:00:00,45.39,45.52,45.38,45.5,430490.0,40.1168,40.2317,40.108,40.214,430490.0
2017-05-05 11:30:00,45.5,45.53,45.47,45.47,295320.0,40.214,40.2406,40.1875,40.1875,295320.0
2017-05-05 12:00:00,45.48,45.5,45.45,45.46,221065.0,40.1964,40.214,40.1699,40.1787,221065.0
2017-05-05 12:30:00,45.45,45.46,45.41,45.46,234479.0,40.1699,40.1787,40.1345,40.1787,234479.0
2017-05-05 13:00:00,45.46,45.54,45.45,45.5,470355.0,40.1787,40.2494,40.1699,40.214,470355.0
2017-05-05 13:30:00,45.51,45.55,45.5,45.54,160276.0,40.2229,40.2582,40.214,40.2494,160276.0
2017-05-05 14:00:00,45.53,45.57,45.5,45.54,452841.0,40.2406,40.2759,40.214,40.2494,452841.0
2017-05-05 14:30:00,45.53,45.55,45.49,45.5,510464.0,40.2406,40.2582,40.2052,40.214,510464.0
2017-05-05 15:00:00,45.49,45.5,45.45,45.48,496968.0,40.2052,40.214,40.1699,40.1964,496968.0
2017-05-05 15:30:00,45.48,45.57,45.47,45.57,1451326.0,40.1964,40.2759,40.1875,40.2759,1451326.0
2017-05-08 09:30:00,45.47,45.71,45.44,45.5,918967.0,40.1875,40.3996,40.161,40.214,918967.0
2017-05-08 10:00:00,45.5,45.52,45.45,45.47,334894.0,40.214,40.2317,40.1699,40.1875,334894.0
2017-05-08 10:30:00,45.47,45.57,45.45,45.46,423738.0,40.1875,40.2759,40.1699,40.1787,423738.0
2017-05-08 11:00:00,45.46,45.5,45.42,45.48,430054.0,40.1787,40.214,40.1433,40.1964,430054.0
2017-05-08 11:30:00,45.48,45.5,45.44,45.49,825405.0,40.1964,40.214,40.161,40.2052,825405.0
2017-05-08 12:00:00,45.48,45.5,45.45,45.48,389706.0,40.1964,40.214,40.1699,40.1964,389706.0
2017-05-08 12:30:00,45.48,45.5,45.47,45.49,386070.0,40.1964,40.214,40.1875,40.2052,386070.0
2017-05-08 13:00:00,45.48,45.5,45.45,45.48,245174.0,40.1964,40.214,40.1699,40.1964,245174.0
2017-05-08 13:30:00,45.48,45.49,45.44,45.49,478697.0,40.1964,40.2052,40.161,40.2052,478697.0
2017-05-08 14:00:00,45.49,45.5,45.46,45.48,235177.0,40.2052,40.214,40.1787,40.1964,235177.0
2017-05-08 14:30:00,45.48,45.5,45.46,45.48,428028.0,40.1964,40.214,40.1787,40.1964,428028.0
2017-05-08 15:00:00,45.49,45.54,45.47,45.48,413035.0,40.2052,40.2494,40.1875,40.1964,413035.0
2017-05-08 15:30:00,45.48,45.56,45.45,45.55,950622.0,40.1964,40.2671,40.1699,40.2582,950622.0
2017-05-09 09:30:00,45.5,45.65,45.5,45.65,651464.0,40.214,40.3466,40.214,40.3466,651464.0
2017-05-09 10:00:00,45.65,45.68,45.58,45.62,370953.0,40.3466,40.3731,40.2847,40.3201,370953.0
2017-05-09 10:30:00,45.62,45.62,45.52,45.57,382895.0,40.3201,40.3201,40.2317,40.2759,382895.0
2017-05-09 11:00:00,45.55,45.63,45.54,45.63,290226.0,40.2582,40.3289,40.2494,40.3289,290226.0
2017-05-09 11:30:00,45.62,45.63,45.58,45.61,340292.0,40.3201,40.3289,40.2847,40.3113,340292.0
2017-05-09 12:00:00,45.61,45.61,45.56,45.58,240242.0,40.3113,40.3113,40.2671,40.2847,240242.0
2017-05-09 12:30:00,45.59,45.59,45.47,45.51,361772.0,40.2936,40.2936,40.1875,40.2229,361772.0
2017-05-09 13:00:00,45.51,45.51,45.4,45.41,290444.0,40.2229,40.2229,40.1257,40.1345,290444.0
2017-05-09 13:30:00,45.41,45.49,45.38,45.47,236724.0,40.1345,40.2052,40.108,40.1875,236724.0
2017-05-09 14:00:00,45.47,45.49,45.45,45.45,266466.0,40.1875,40.2052,40.1699,40.1699,266466.0
2017-05-09 14:30:00,45.46,45.54,45.42,45.53,579659.0,40.1787,40.2494,40.1433,40.2406,579659.0
2017-05-09 15:00:00,45.53,45.54,45.43,45.45,423552.0,40.2406,40.2494,40.1522,40.1699,423552.0
2017-05-09 15:30:00,45.44,45.49,45.39,45.48,1093786.0,40.161,40.2052,40.1168,40.1964,1093786.0
2017-05-10 09:30:00,45.52,45.54,45.36,45.42,432934.0,40.2317,40.2494,40.0903,40.1433,432934.0
2017-05-10 10:00:00,45.41,45.41,45.31,45.34,387942.0,40.1345,40.1345,40.0461,40.0726,387942.0
2017-05-10 10:30:00,45.34,45.37,45.29,45.35,329284.0,40.0726,40.0991,40.0284,40.0815,329284.0
2017-05-10 11:00:00,45.35,45.44,45.34,45.43,341130.0,40.0815,40.161,40.0726,40.1522,341130.0
2017-05-10 11:30:00,45.44,45.46,45.4,45.45,170547.0,40.161,40.1787,40.1257,40.1699,170547.0
2017-05-10 12:00:00,45.45,45.48,45.39,45.46,185102.0,40.1699,40.1964,40.1168,40.1787,185102.0
2017-05-10 12:30:00,45.47,45.49,45.43,45.44,195583.0,40.1875,40.2052,40.1522,40.161,195583.0
2017-05-10 13:00:00,45.44,45.45,45.41,45.43,199524.0,40.161,40.1699,40.1345,40.1522,199524.0
2017-05-10 13:30:00,45.43,45.45,45.42,45.44,189872.0,40.1522,40.1699,40.1433,40.161,189872.0
2017-05-10 14:00:00,45.44,45.48,45.41,45.44,331727.0,40.161,40.1964,40.1345,40.161,331727.0
2017-05-10 14:30:00,45.44,45.48,45.41,45.46,379628.0,40.161,40.1964,40.1345,40.1787,379628.0
2017-05-10 15:00:00,45.46,45.52,45.45,45.49,678725.0,40.1787,40.2317,40.1699,40.2052,678725.0
2017-05-10 15:30:00,45.49,45.56,45.48,45.53,1490484.0,40.2052,40.2671,40.1964,40.2406,1490484.0
2017-05-11 09:30:00,45.41,45.41,45.11,45.16,753700.0,40.1345,40.1345,39.8693,39.9135,753700.0
2017-05-11 10:00:00,45.16,45.25,45.13,45.23,671249.0,39.9135,39.9931,39.887,39.9754,671249.0
2017-05-11 10:30:00,45.23,45.28,45.17,45.21,328532.0,39.9754,40.0196,39.9224,39.9577,328532.0
2017-05-11 11:00:00,45.21,45.28,45.19,45.2,408169.0,39.9577,40.0196,39.9401,39.9489,408169.0
2017-05-11 11:30:00,45.21,45.24,45.06,45.09,912753.0,39.9577,39.9842,39.8252,39.8517,912753.0
2017-05-11 12:00:00,45.09,45.12,45.05,45.09,655076.0,39.8517,39.8782,39.8163,39.8517,655076.0
2017-05-11 12:30:00,45.09,45.13,45.04,45.05,364949.0,39.8517,39.887,39.8075,39.8163,364949.0
2017-05-11 13:00:00,45.05,45.05,44.97,44.98,409726.0,39.8163,39.8163,39.7456,39.7545,409726.0
2017-05-11 13:30:00,44.98,45.06,44.97,45.04,401144.0,39.7545,39.8252,39.7456,39.8075,401144.0
2017-05-11 14:00:00,45.03,45.09,45.01,45.05,384679.0,39.7986,39.8517,39.781,39.8163,384679.0
2017-05-11 14:30:00,45.05,45.08,45.01,45.01,358831.0,39.8163,39.8428,39.781,39.781,358831.0
2017-05-11 15:00:00,45.01,45.06,44.98,44.99,484493.0,39.781,39.8252,39.7545,39.7633,484493.0
2017-05-11 15:30:00,45.0,45.17,44.99,45.15,1490517.0,39.7721,39.9224,39.7633,39.9047,1490517.0
2017-05-12 09:30:00,45.01,45.15,44.96,45.03,553340.0,39.781,39.9047,39.7368,39.7986,553340.0
2017-05-12 10:00:00,45.03,45.08,44.97,45.01,518115.0,39.7986,39.8428,39.7456,39.781,518115.0
2017-05-12 10:30:00,45.01,45.02,44.92,44.95,323546.0,39.781,39.7898,39.7014,39.7279,323546.0
2017-05-12 11:00:00,44.95,44.97,44.91,44.97,480117.0,39.7279,39.7456,39.6926,39.7456,480117.0
2017-05-12 11:30:00,44.97,45.0,44.96,44.99,346301.0,39.7456,39.7721,39.7368,39.7633,346301.0
2017-05-12 12:00:00,44.99,45.0,44.96,44.99,242940.0,39.7633,39.7721,39.7368,39.7633,242940.0
2017-05-12 12:30:00,44.99,45.04,44.99,45.03,500531.0,39.7633,39.8075,39.7633,39.7986,500531.0
2017-05-12 13:00:00,45.03,45.03,45.0,45.02,314771.0,39.7986,39.7986,39.7721,39.7898,314771.0
2017-05-12 13:30:00,45.03,45.07,45.01,45.07,385852.0,39.7986,39.834,39.781,39.834,385852.0
2017-05-12 14:00:00,45.07,45.1,45.05,45.09,357602.0,39.834,39.8605,39.8163,39.8517,357602.0
2017-05-12 14:30:00,45.09,45.15,45.06,45.14,333710.0,39.8517,39.9047,39.8252,39.8959,333710.0
2017-05-12 15:00:00,45.14,45.14,45.09,45.09,447833.0,39.8959,39.8959,39.8517,39.8517,447833.0
2017-05-12 15:30:00,45.09,45.12,45.05,45.07,1246782.0,39.8517,39.8782,39.8163,39.834,1246782.0
2017-05-15 09:30:00,45.24,45.28,45.1,45.21,604779.0,39.9842,40.0196,39.8605,39.9577,604779.0
2017-05-15 10:00:00,45.21,45.24,45.14,45.16,419924.0,39.9577,39.9842,39.8959,39.9135,419924.0
2017-05-15 10:30:00,45.17,45.2,45.09,45.18,676724.0,39.9224,39.9489,39.8517,39.9312,676724.0
2017-05-15 11:00:00,45.18,45.36,45.17,45.32,503001.0,39.9312,40.0903,39.9224,40.055,503001.0
2017-05-15 11:30:00,45.32,45.36,45.31,45.33,180771.0,40.055,40.0903,40.0461,40.0638,180771.0
2017-05-15 12:00:00,45.33,45.34,45.29,45.33,286333.0,40.0638,40.0726,40.0284,40.0638,286333.0
2017-05-15 12:30:00,45.34,45.35,45.27,45.28,132388.0,40.0726,40.0815,40.0108,40.0196,132388.0
2017-05-15 13:00:00,45.27,45.31,45.26,45.29,204115.0,40.0108,40.0461,40.0019,40.0284,204115.0
2017-05-15 13:30:00,45.29,45.34,45.29,45.34,212384.0,40.0284,40.0726,40.0284,40.0726,212384.0
2017-05-15 14:00:00,45.34,45.34,45.24,45.24,359614.0,40.0726,40.0726,39.9842,39.9842,359614.0
2017-05-15 14:30:00,45.25,45.29,45.24,45.25,338653.0,39.9931,40.0284,39.9842,39.9931,338653.0
2017-05-15 15:00:00,45.25,45.3,45.24,45.28,311312.0,39.9931,40.0373,39.9842,40.0196,311312.0
2017-05-15 15:30:00,45.28,45.33,45.23,45.31,1459880.0,40.0196,40.0638,39.9754,40.0461,1459880.0
2017-05-16 09:30:00,45.36,45.37,45.25,45.29,656135.0,40.0903,40.0991,39.9931,40.0284,656135.0
2017-05-16 10:00:00,45.28,45.31,45.15,45.2,650019.0,40.0196,40.0461,39.9047,39.9489,650019.0
2017-05-16 10:30:00,45.2,45.23,45.16,45.16,497570.0,39.9489,39.9754,39.9135,39.9135,497570.0
2017-05-16 11:00:00,45.17,45.27,45.15,45.23,373109.0,39.9224,40.0108,39.9047,39.9754,373109.0
2017-05-16 11:30:00,45.23,45.27,45.16,45.25,675910.0,39.9754,40.0108,39.9135,39.9931,675910.0
2017-05-16 12:00:00,45.24,45.29,45.23,45.27,274306.0,39.9842,40.0284,39.9754,40.0108,274306.0
2017-05-16 12:30:00,45.27,45.27,45.24,45.27,208774.0,40.0108,40.0108,39.9842,40.0108,208774.0
2017-05-16 13:00:00,45.26,45.26,45.22,45.25,218255.0,40.0019,40.0019,39.9666,39.9931,218255.0
2017-05-16 13:30:00,45.24,45.28,45.23,45.23,304371.0,39.9842,40.0196,39.9754,39.9754,304371.0
2017-05-16 14:00:00,45.23,45.27,45.17,45.19,1091469.0,39.9754,40.0108,39.9224,39.9401,1091469.0
2017-05-16 14:30:00,45.18,45.2,45.16,45.18,243212.0,39.9312,39.9489,39.9135,39.9312,243212.0
2017-05-16 15:00:00,45.18,45.26,45.17,45.24,359301.0,39.9312,40.0019,39.9224,39.9842,359301.0
2017-05-16 15:30:00,45.25,45.3,45.23,45.3,1022717.0,39.9931,40.0373,39.9754,40.0373,1022717.0
2017-05-17 09:30:00,44.99,45.09,44.76,44.82,1279267.0,39.7633,39.8517,39.56,39.613,1279267.0
2017-05-17 10:00:00,44.81,44.84,44.69,44.7,770724.0,39.6042,39.6307,39.4981,39.507,770724.0
2017-05-17 10:30:00,44.69,44.74,44.42,44.43,1846628.0,39.4981,39.5423,39.2595,39.2683,1846628.0
2017-05-17 11:00:00,44.42,44.55,44.34,44.46,1146069.0,39.2595,39.3744,39.1888,39.2949,1146069.0
2017-05-17 11:30:00,44.47,44.66,44.42,44.66,706258.0,39.3037,39.4716,39.2595,39.4716,706258.0
2017-05-17 12:00:00,44.66,44.66,44.56,44.57,619745.0,39.4716,39.4716,39.3832,39.3921,619745.0
2017-05-17 12:30:00,44.58,44.63,44.56,44.62,882533.0,39.4009,39.4451,39.3832,39.4363,882533.0
2017-05-17 13:00:00,44.62,44.63,44.54,44.59,684712.0,39.4363,39.4451,39.3656,39.4098,684712.0
2017-05-17 13:30:00,44.6,44.65,44.5,44.58,669480.0,39.4186,39.4628,39.3302,39.4009,669480.0
2017-05-17 14:00:00,44.57,44.63,44.35,44.4,947796.0,39.3921,39.4451,39.1976,39.2418,947796.0
2017-05-17 14:30:00,44.4,44.42,44.23,44.35,1714447.0,39.2418,39.2595,39.0916,39.1976,1714447.0
2017-05-17 15:00:00,44.34,44.46,44.22,44.36,2053319.0,39.1888,39.2949,39.0827,39.2065,2053319.0
2017-05-17 15:30:00,44.36,44.37,44.2,44.24,2814721.0,39.2065,39.2153,39.0651,39.1004,2814721.0
2017-05-18 09:30:00,44.06,44.21,43.6,44.0,2175982.0,38.9413,39.0739,38.5348,38.8883,2175982.0
2017-05-18 10:00:00,44.0,44.17,43.99,44.06,1231226.0,38.8883,39.0386,38.8795,38.9413,1231226.0
2017-05-18 10:30:00,44.06,44.16,44.05,44.15,938316.0,38.9413,39.0297,38.9325,39.0209,938316.0
2017-05-18 11:00:00,44.15,44.31,44.14,44.3,692396.0,39.0209,39.1623,39.012,39.1535,692396.0
2017-05-18 11:30:00,44.31,44.37,44.21,44.23,639714.0,39.1623,39.2153,39.0739,39.0916,639714.0
2017-05-18 12:00:00,44.23,44.3,44.17,44.27,493007.0,39.0916,39.1535,39.0386,39.1269,493007.0
2017-05-18 12:30:00,44.27,44.41,44.25,44.3,870756.0,39.1269,39.2507,39.1093,39.1535,870756.0
2017-05-18 13:00:00,44.31,44.33,44.18,44.18,372899.0,39.1623,39.18,39.0474,39.0474,372899.0
2017-05-18 13:30:00,44.17,44.34,44.15,44.3,467883.0,39.0386,39.1888,39.0209,39.1535,467883.0
2017-05-18 14:00:00,44.3,44.41,44.29,44.36,532152.0,39.1535,39.2507,39.1446,39.2065,532152.0
2017-05-18 14:30:00,44.36,44.41,44.28,44.29,395354.0,39.2065,39.2507,39.1358,39.1446,395354.0
2017-05-18 15:00:00,44.3,44.32,44.17,44.2,711646.0,39.1535,39.1711,39.0386,39.0651,711646.0
2017-05-18 15:30:00,44.2,44.28,44.15,44.15,1811586.0,39.0651,39.1358,39.0209,39.0209,1811586.0
2017-05-19 09:30:00,44.21,44.49,44.17,44.48,1985926.0,39.0739,39.3214,39.0386,39.3125,1985926.0
2017-05-19 10:00:00,44.49,44.49,44.37,44.47,461546.0,39.3214,39.3214,39.2153,39.3037,461546.0
2017-05-19 10:30:00,44.46,44.49,44.39,44.45,561030.0,39.2949,39.3214,39.233,39.286,561030.0
2017-05-19 11:00:00,44.44,44.52,44.44,44.52,529539.0,39.2772,39.3479,39.2772,39.3479,529539.0
2017-05-19 11:30:00,44.52,44.52,44.41,44.48,310726.0,39.3479,39.3479,39.2507,39.3125,310726.0
2017-05-19 12:00:00,44.48,44.5,44.43,44.44,296195.0,39.3125,39.3302,39.2683,39.2772,296195.0
2017-05-19 12:30:00,44.43,44.51,44.42,44.48,353681.0,39.2683,39.3391,39.2595,39.3125,353681.0
2017-05-19 13:00:00,44.48,44.48,44.39,44.4,559508.0,39.3125,39.3125,39.233,39.2418,559508.0
2017-05-19 13:30:00,44.41,44.44,44.38,44.39,452212.0,39.2507,39.2772,39.2242,39.233,452212.0
2017-05-19 14:00:00,44.4,44.41,44.32,44.34,1076568.0,39.2418,39.2507,39.1711,39.1888,1076568.0
2017-05-19 14:30:00,44.34,44.4,44.33,44.4,1167203.0,39.1888,39.2418,39.18,39.2418,1167203.0
2017-05-19 15:00:00,44.4,44.4,44.27,44.28,771055.0,39.2418,39.2418,39.1269,39.1358,771055.0
2017-05-19 15:30:00,44.27,44.34,44.23,44.3,1433555.0,39.1269,39.1888,39.0916,39.1535,1433555.0
2017-05-22 09:30:00,44.33,44.43,44.28,44.4,673782.0,39.18,39.2683,39.1358,39.2418,673782.0
2017-05-22 10:00:00,44.4,44.44,44.33,44.43,468818.0,39.2418,39.2772,39.18,39.2683,468818.0
2017-05-22 10:30:00,44.43,44.48,44.38,44.45,432779.0,39.2683,39.3125,39.2242,39.286,432779.0
2017-05-22 11:00:00,44.45,44.52,44.43,44.52,306527.0,39.286,39.3479,39.2683,39.3479,306527.0
2017-05-22 11:30:00,44.52,44.54,44.48,44.5,251549.0,39.3479,39.3656,39.3125,39.3302,251549.0
2017-05-22 12:00:00,44.51,44.53,44.47,44.51,307351.0,39.3391,39.3567,39.3037,39.3391,307351.0
2017-05-22 12:30:00,44.51,44.57,44.5,44.55,267359.0,39.3391,39.3921,39.3302,39.3744,267359.0
2017-05-22 13:00:00,44.55,44.55,44.48,44.52,293415.0,39.3744,39.3744,39.3125,39.3479,293415.0
2017-05-22 13:30:00,44.52,44.53,44.5,44.51,456448.0,39.3479,39.3567,39.3302,39.3391,456448.0
2017-05-22 14:00:00,44.5,44.54,44.45,44.54,448535.0,39.3302,39.3656,39.286,39.3656,448535.0
2017-05-22 14:30:00,44.53,44.6,44.53,44.55,243712.0,39.3567,39.4186,39.3567,39.3744,243712.0
2017-05-22 15:00:00,44.55,44.57,44.52,44.54,570347.0,39.3744,39.3921,39.3479,39.3656,570347.0
2017-05-22 15:30:00,44.54,44.65,44.53,44.63,1450112.0,39.3656,39.4628,39.3567,39.4451,1450112.0
2017-05-23 09:30:00,44.68,44.84,44.59,44.6,514457.0,39.4893,39.6307,39.4098,39.4186,514457.0
2017-05-23 10:00:00,44.59,44.69,44.56,44.66,356215.0,39.4098,39.4981,39.3832,39.4716,356215.0
2017-05-23 10:30:00,44.66,44.69,44.62,44.63,313592.0,39.4716,39.4981,39.4363,39.4451,313592.0
2017-05-23 11:00:00,44.63,44.65,44.58,44.6,506643.0,39.4451,39.4628,39.4009,39.4186,506643.0
2017-05-23 11:30:00,44.6,44.61,44.52,44.56,454333.0,39.4186,39.4274,39.3479,39.3832,454333.0
2017-05-23 12:00:00,44.56,44.58,44.53,44.55,542622.0,39.3832,39.4009,39.3567,39.3744,542622.0
2017-05-23 12:30:00,44.55,44.63,44.53,44.57,329126.0,39.3744,39.4451,39.3567,39.3921,329126.0
2017-05-23 13:00:00,44.57,44.65,44.56,44.63,212947.0,39.3921,39.4628,39.3832,39.4451,212947.0
2017-05-23 13:30:00,44.63,44.64,44.58,44.6,197526.0,39.4451,39.454,39.4009,39.4186,197526.0
2017-05-23 14:00:00,44.6,44.63,44.57,44.61,292498.0,39.4186,39.4451,39.3921,39.4274,292498.0
2017-05-23 14:30:00,44.61,44.66,44.6,44.62,329147.0,39.4274,39.4716,39.4186,39.4363,329147.0
2017-05-23 15:00:00,44.62,44.64,44.59,44.59,420263.0,39.4363,39.454,39.4098,39.4098,420263.0
2017-05-23 15:30:00,44.59,44.6,44.54,44.57,1199181.0,39.4098,39.4186,39.3656,39.3921,1199181.0
2017-05-24 09:30:00,44.65,44.75,44.5,44.58,518967.0,39.4628,39.5512,39.3302,39.4009,518967.0
2017-05-24 10:00:00,44.58,44.61,44.5,44.56,520213.0,39.4009,39.4274,39.3302,39.3832,520213.0
2017-05-24 10:30:00,44.56,44.63,44.54,44.6,592601.0,39.3832,39.4451,39.3656,39.4186,592601.0
2017-05-24 11:00:00,44.59,44.64,44.59,44.61,268008.0,39.4098,39.454,39.4098,39.4274,268008.0
2017-05-24 11:30:00,44.62,44.66,44.61,44.63,466820.0,39.4363,39.4716,39.4274,39.4451,466820.0
2017-05-24 12:00:00,44.64,44.65,44.61,44.61,155802.0,39.454,39.4628,39.4274,39.4274,155802.0
2017-05-24 12:30:00,44.61,44.62,44.56,44.61,399418.0,39.4274,39.4363,39.3832,39.4274,399418.0
2017-05-24 13:00:00,44.6,44.64,44.59,44.61,208812.0,39.4186,39.454,39.4098,39.4274,208812.0
2017-05-24 13:30:00,44.61,44.68,44.6,44.64,275144.0,39.4274,39.4893,39.4186,39.454,275144.0
2017-05-24 14:00:00,44.64,44.73,44.6,44.73,445332.0,39.454,39.5335,39.4186,39.5335,445332.0
2017-05-24 14:30:00,44.73,44.75,44.7,44.73,335341.0,39.5335,39.5512,39.507,39.5335,335341.0
2017-05-24 15:00:00,44.73,44.78,44.71,44.77,401968.0,39.5335,39.5777,39.5158,39.5688,401968.0
2017-05-24 15:30:00,44.77,44.88,44.76,44.83,1406256.0,39.5688,39.6661,39.56,39.6219,1406256.0
2017-05-25 09:30:00,44.99,45.02,44.83,44.95,535739.0,39.7633,39.7898,39.6219,39.7279,535739.0
2017-05-25 10:00:00,44.96,45.06,44.93,45.04,493402.0,39.7368,39.8252,39.7103,39.8075,493402.0
2017-05-25 10:30:00,45.04,45.11,45.04,45.09,334216.0,39.8075,39.8693,39.8075,39.8517,334216.0
2017-05-25 11:00:00,45.09,45.19,45.06,45.18,431438.0,39.8517,39.9401,39.8252,39.9312,431438.0
2017-05-25 11:30:00,45.18,45.19,45.11,45.12,375995.0,39.9312,39.9401,39.8693,39.8782,375995.0
2017-05-25 12:00:00,45.12,45.12,45.07,45.09,344219.0,39.8782,39.8782,39.834,39.8517,344219.0
2017-05-25 12:30:00,45.09,45.16,45.08,45.14,759084.0,39.8517,39.9135,39.8428,39.8959,759084.0
2017-05-25 13:00:00,45.14,45.14,45.07,45.12,239245.0,39.8959,39.8959,39.834,39.8782,239245.0
2017-05-25 13:30:00,45.12,45.15,45.1,45.15,424860.0,39.8782,39.9047,39.8605,39.9047,424860.0
2017-05-25 14:00:00,45.15,45.15,45.1,45.15,469318.0,39.9047,39.9047,39.8605,39.9047,469318.0
2017-05-25 14:30:00,45.15,45.25,45.14,45.23,435329.0,39.9047,39.9931,39.8959,39.9754,435329.0
2017-05-25 15:00:00,45.23,45.24,45.14,45.18,556775.0,39.9754,39.9842,39.8959,39.9312,556775.0
2017-05-25 15:30:00,45.18,45.3,45.16,45.2,1366162.0,39.9312,40.0373,39.9135,39.9489,1366162.0
2017-05-26 09:30:00,45.21,45.29,45.06,45.25,735420.0,39.9577,40.0284,39.8252,39.9931,735420.0
2017-05-26 10:00:00,45.25,45.33,45.24,45.27,440754.0,39.9931,40.0638,39.9842,40.0108,440754.0
2017-05-26 10:30:00,45.27,45.36,45.25,45.34,430135.0,40.0108,40.0903,39.9931,40.0726,430135.0
2017-05-26 11:00:00,45.34,45.36,45.32,45.36,425082.0,40.0726,40.0903,40.055,40.0903,425082.0
2017-05-26 11:30:00,45.36,45.42,45.35,45.38,461235.0,40.0903,40.1433,40.0815,40.108,461235.0
2017-05-26 12:00:00,45.38,45.42,45.38,45.41,315669.0,40.108,40.1433,40.108,40.1345,315669.0
2017-05-26 12:30:00,45.41,45.45,45.33,45.35,252053.0,40.1345,40.1699,40.0638,40.0815,252053.0
2017-05-26 13:00:00,45.34,45.38,45.32,45.33,239421.0,40.0726,40.108,40.055,40.0638,239421.0
2017-05-26 13:30:00,45.33,45.35,45.29,45.31,246362.0,40.0638,40.0815,40.0284,40.0461,246362.0
2017-05-26 14:00:00,45.32,45.32,45.28,45.3,225656.0,40.055,40.055,40.0196,40.0373,225656.0
2017-05-26 14:30:00,45.3,45.31,45.26,45.27,389457.0,40.0373,40.0461,40.0019,40.0108,389457.0
2017-05-26 15:00:00,45.27,45.32,45.25,45.26,348098.0,40.0108,40.055,39.9931,40.0019,348098.0
2017-05-26 15:30:00,45.26,45.27,45.19,45.24,1372233.0,40.0019,40.0108,39.9401,39.9842,1372233.0
2017-05-30 09:30:00,45.11,45.42,45.11,45.42,2089233.0,39.8693,40.1433,39.8693,40.1433,2089233.0
2017-05-30 10:00:00,45.42,45.42,45.18,45.23,878397.0,40.1433,40.1433,39.9312,39.9754,878397.0
2017-05-30 10:30:00,45.23,45.29,45.15,45.19,850136.0,39.9754,40.0284,39.9047,39.9401,850136.0
2017-05-30 11:00:00,45.19,45.21,45.14,45.19,773689.0,39.9401,39.9577,39.8959,39.9401,773689.0
2017-05-30 11:30:00,45.18,45.23,45.16,45.2,374770.0,39.9312,39.9754,39.9135,39.9489,374770.0
2017-05-30 12:00:00,45.2,45.23,45.19,45.22,354229.0,39.9489,39.9754,39.9401,39.9666,354229.0
2017-05-30 12:30:00,45.23,45.3,45.22,45.29,258079.0,39.9754,40.0373,39.9666,40.0284,258079.0
2017-05-30 13:00:00,45.28,45.3,45.24,45.28,209308.0,40.0196,40.0373,39.9842,40.0196,209308.0
2017-05-30 13:30:00,45.28,45.35,45.24,45.3,433924.0,40.0196,40.0815,39.9842,40.0373,433924.0
2017-05-30 14:00:00,45.3,45.33,45.25,45.28,548785.0,40.0373,40.0638,39.9931,40.0196,548785.0
2017-05-30 14:30:00,45.27,45.4,45.24,45.4,653660.0,40.0108,40.1257,39.9842,40.1257,653660.0
2017-05-30 15:00:00,45.4,45.44,45.38,45.41,418357.0,40.1257,40.161,40.108,40.1345,418357.0
2017-05-30 15:30:00,45.41,45.46,45.4,45.4,1338767.0,40.1345,40.1787,40.1257,40.1257,1338767.0
2017-05-31 09:30:00,45.42,45.5,45.4,45.41,976486.0,40.1433,40.214,40.1257,40.1345,976486.0
2017-05-31 10:00:00,45.41,45.55,45.29,45.46,1497730.0,40.1345,40.2582,40.0284,40.1787,1497730.0
2017-05-31 10:30:00,45.46,45.52,45.28,45.51,1210226.0,40.1787,40.2317,40.0196,40.2229,1210226.0
2017-05-31 11:00:00,45.5,45.51,45.34,45.38,600330.0,40.214,40.2229,40.0726,40.108,600330.0
2017-05-31 11:30:00,45.38,45.41,45.32,45.37,880842.0,40.108,40.1345,40.055,40.0991,880842.0
2017-05-31 12:00:00,45.36,45.47,45.36,45.39,514486.0,40.0903,40.1875,40.0903,40.1168,514486.0
2017-05-31 12:30:00,45.39,45.42,45.37,45.37,509916.0,40.1168,40.1433,40.0991,40.0991,509916.0
2017-05-31 13:00:00,45.38,45.46,45.37,45.39,376017.0,40.108,40.1787,40.0991,40.1168,376017.0
2017-05-31 13:30:00,45.39,45.41,45.35,45.41,469707.0,40.1168,40.1345,40.0815,40.1345,469707.0
2017-05-31 14:00:00,45.41,45.41,45.29,45.32,1064378.0,40.1345,40.1345,40.0284,40.055,1064378.0
2017-05-31 14:30:00,45.31,45.36,45.26,45.3,671896.0,40.0461,40.0903,40.0019,40.0373,671896.0
2017-05-31 15:00:00,45.31,45.33,45.28,45.32,670478.0,40.0461,40.0638,40.0196,40.055,670478.0
2017-05-31 15:30:00,45.32,45.46,45.31,45.4,2335964.0,40.055,40.1787,40.0461,40.1257,2335964.0
2017-06-01 09:30:00,45.52,45.58,45.44,45.46,717200.0,40.2317,40.2847,40.161,40.1787,717200.0
2017-06-01 10:00:00,45.45,45.51,45.36,45.41,762627.0,40.1699,40.2229,40.0903,40.1345,762627.0
2017-06-01 10:30:00,45.4,45.47,45.39,45.4,339265.0,40.1257,40.1875,40.1168,40.1257,339265.0
2017-06-01 11:00:00,45.4,45.47,45.38,45.46,315232.0,40.1257,40.1875,40.108,40.1787,315232.0
2017-06-01 11:30:00,45.46,45.48,45.37,45.4,493466.0,40.1787,40.1964,40.0991,40.1257,493466.0
2017-06-01 12:00:00,45.41,45.47,45.39,45.46,250815.0,40.1345,40.1875,40.1168,40.1787,250815.0
2017-06-01 12:30:00,45.46,45.55,45.43,45.55,362737.0,40.1787,40.2582,40.1522,40.2582,362737.0
2017-06-01 13:00:00,45.54,45.64,45.53,45.62,436334.0,40.2494,40.3378,40.2406,40.3201,436334.0
2017-06-01 13:30:00,45.61,45.63,45.56,45.58,252975.0,40.3113,40.3289,40.2671,40.2847,252975.0
2017-06-01 14:00:00,45.59,45.65,45.57,45.62,406547.0,40.2936,40.3466,40.2759,40.3201,406547.0
2017-06-01 14:30:00,45.62,45.64,45.58,45.63,406406.0,40.3201,40.3378,40.2847,40.3289,406406.0
2017-06-01 15:00:00,45.63,45.68,45.59,45.66,429405.0,40.3289,40.3731,40.2936,40.3555,429405.0
2017-06-01 15:30:00,45.67,45.8,45.64,45.78,1798040.0,40.3643,40.4792,40.3378,40.4615,1798040.0
2017-06-02 09:30:00,45.88,46.07,45.77,45.83,1595225.0,40.5499,40.7178,40.4527,40.5057,1595225.0
2017-06-02 10:00:00,45.83,45.88,45.8,45.83,321469.0,40.5057,40.5499,40.4792,40.5057,321469.0
2017-06-02 10:30:00,45.83,45.84,45.66,45.68,694554.0,40.5057,40.5145,40.3555,40.3731,694554.0
2017-06-02 11:00:00,45.69,45.71,45.66,45.68,442846.0,40.382,40.3996,40.3555,40.3731,442846.0
2017-06-02 11:30:00,45.67,45.74,45.64,45.7,472683.0,40.3643,40.4262,40.3378,40.3908,472683.0
2017-06-02 12:00:00,45.71,45.75,45.68,45.72,305109.0,40.3996,40.435,40.3731,40.4085,305109.0
2017-06-02 12:30:00,45.72,45.75,45.66,45.67,589080.0,40.4085,40.435,40.3555,40.3643,589080.0
2017-06-02 13:00:00,45.66,45.72,45.64,45.72,282365.0,40.3555,40.4085,40.3378,40.4085,282365.0
2017-06-02 13:30:00,45.72,45.72,45.66,45.67,503401.0,40.4085,40.4085,40.3555,40.3643,503401.0
2017-06-02 14:00:00,45.66,45.67,45.53,45.53,499568.0,40.3555,40.3643,40.2406,40.2406,499568.0
2017-06-02 14:30:00,45.53,45.57,45.48,45.49,1066957.0,40.2406,40.2759,40.1964,40.2052,1066957.0
2017-06-02 15:00:00,45.5,45.61,45.49,45.56,716084.0,40.214,40.3113,40.2052,40.2671,716084.0
2017-06-02 15:30:00,45.55,45.68,45.55,45.61,2670772.0,40.2582,40.3731,40.2582,40.3113,2670772.0
2017-06-05 09:30:00,45.69,45.83,45.67,45.77,691031.0,40.382,40.5057,40.3643,40.4527,691031.0
2017-06-05 10:00:00,45.77,45.81,45.74,45.74,403169.0,40.4527,40.488,40.4262,40.4262,403169.0
2017-06-05 10:30:00,45.75,45.93,45.74,45.89,455226.0,40.435,40.5941,40.4262,40.5587,455226.0
2017-06-05 11:00:00,45.88,45.96,45.88,45.91,507381.0,40.5499,40.6206,40.5499,40.5764,507381.0
2017-06-05 11:30:00,45.91,45.96,45.91,45.96,292512.0,40.5764,40.6206,40.5764,40.6206,292512.0
2017-06-05 12:00:00,45.96,45.98,45.89,45.89,529472.0,40.6206,40.6383,40.5587,40.5587,529472.0
2017-06-05 12:30:00,45.9,45.93,45.87,45.91,322298.0,40.5676,40.5941,40.5411,40.5764,322298.0
2017-06-05 13:00:00,45.91,46.0,45.9,45.96,412121.0,40.5764,40.656,40.5676,40.6206,412121.0
2017-06-05 13:30:00,45.95,45.99,45.91,45.92,434147.0,40.6118,40.6471,40.5764,40.5852,434147.0
2017-06-05 14:00:00,45.91,45.97,45.89,45.92,457251.0,40.5764,40.6294,40.5587,40.5852,457251.0
2017-06-05 14:30:00,45.93,45.97,45.91,45.96,439332.0,40.5941,40.6294,40.5764,40.6206,439332.0
2017-06-05 15:00:00,45.96,45.98,45.91,45.94,609473.0,40.6206,40.6383,40.5764,40.6029,609473.0
2017-06-05 15:30:00,45.94,45.98,45.91,45.93,1516704.0,40.6029,40.6383,40.5764,40.5941,1516704.0
2017-06-06 09:30:00,45.73,45.82,45.67,45.7,540642.0,40.4173,40.4969,40.3643,40.3908,540642.0
2017-06-06 10:00:00,45.69,45.84,45.65,45.82,351264.0,40.382,40.5145,40.3466,40.4969,351264.0
2017-06-06 10:30:00,45.82,45.82,45.72,45.73,467565.0,40.4969,40.4969,40.4085,40.4173,467565.0
2017-06-06 11:00:00,45.73,45.78,45.72,45.75,449034.0,40.4173,40.4615,40.4085,40.435,449034.0
2017-06-06 11:30:00,45.75,45.8,45.73,45.77,365145.0,40.435,40.4792,40.4173,40.4527,365145.0
2017-06-06 12:00:00,45.76,45.81,45.76,45.8,268393.0,40.4438,40.488,40.4438,40.4792,268393.0
2017-06-06 12:30:00,45.79,45.82,45.74,45.8,335778.0,40.4704,40.4969,40.4262,40.4792,335778.0
2017-06-06 13:00:00,45.8,45.84,45.76,45.78,231683.0,40.4792,40.5145,40.4438,40.4615,231683.0
2017-06-06 13:30:00,45.78,45.8,45.74,45.74,237554.0,40.4615,40.4792,40.4262,40.4262,237554.0
2017-06-06 14:00:00,45.75,45.76,45.7,45.73,269132.0,40.435,40.4438,40.3908,40.4173,269132.0
2017-06-06 14:30:00,45.73,45.83,45.72,45.82,434901.0,40.4173,40.5057,40.4085,40.4969,434901.0
2017-06-06 15:00:00,45.82,45.83,45.71,45.71,393146.0,40.4969,40.5057,40.3996,40.3996,393146.0
2017-06-06 15:30:00,45.71,45.72,45.6,45.61,1755424.0,40.3996,40.4085,40.3024,40.3113,1755424.0
2017-06-07 09:30:00,45.62,45.65,45.46,45.51,795202.0,40.3201,40.3466,40.1787,40.2229,795202.0
2017-06-07 10:00:00,45.51,45.53,45.31,45.32,408343.0,40.2229,40.2406,40.0461,40.055,408343.0
2017-06-07 10:30:00,45.31,45.35,45.27,45.34,503768.0,40.0461,40.0815,40.0108,40.0726,503768.0
2017-06-07 11:00:00,45.34,45.41,45.34,45.35,421224.0,40.0726,40.1345,40.0726,40.0815,421224.0
2017-06-07 11:30:00,45.36,45.38,45.3,45.36,258285.0,40.0903,40.108,40.0373,40.0903,258285.0
2017-06-07 12:00:00,45.36,45.36,45.25,45.27,200634.0,40.0903,40.0903,39.9931,40.0108,200634.0
2017-06-07 12:30:00,45.26,45.28,45.14,45.21,388744.0,40.0019,40.0196,39.8959,39.9577,388744.0
2017-06-07 13:00:00,45.21,45.28,45.19,45.26,296536.0,39.9577,40.0196,39.9401,40.0019,296536.0
2017-06-07 13:30:00,45.27,45.3,45.22,45.3,257805.0,40.0108,40.0373,39.9666,40.0373,257805.0
2017-06-07 14:00:00,45.3,45.38,45.28,45.36,317830.0,40.0373,40.108,40.0196,40.0903,317830.0
2017-06-07 14:30:00,45.37,45.4,45.33,45.39,277912.0,40.0991,40.1257,40.0638,40.1168,277912.0
2017-06-07 15:00:00,45.39,45.4,45.31,45.39,435875.0,40.1168,40.1257,40.0461,40.1168,435875.0
2017-06-07 15:30:00,45.39,45.44,45.36,45.4,1646770.0,40.1168,40.161,40.0903,40.1257,1646770.0
2017-06-08 09:30:00,45.73,45.86,45.41,45.54,1922645.0,40.4173,40.5322,40.1345,40.2494,1922645.0
2017-06-08 10:00:00,45.54,45.65,45.49,45.59,906054.0,40.2494,40.3466,40.2052,40.2936,906054.0
2017-06-08 10:30:00,45.59,45.71,45.5,45.65,1112318.0,40.2936,40.3996,40.214,40.3466,1112318.0
2017-06-08 11:00:00,45.65,45.69,45.55,45.58,947760.0,40.3466,40.382,40.2582,40.2847,947760.0
2017-06-08 11:30:00,45.58,45.67,45.52,45.66,575962.0,40.2847,40.3643,40.2317,40.3555,575962.0
2017-06-08 12:00:00,45.66,45.72,45.62,45.71,442768.0,40.3555,40.4085,40.3201,40.3996,442768.0
2017-06-08 12:30:00,45.71,45.72,45.62,45.66,318378.0,40.3996,40.4085,40.3201,40.3555,318378.0
2017-06-08 13:00:00,45.66,45.68,45.54,45.56,417594.0,40.3555,40.3731,40.2494,40.2671,417594.0
2017-06-08 13:30:00,45.56,45.61,45.53,45.57,583358.0,40.2671,40.3113,40.2406,40.2759,583358.0
2017-06-08 14:00:00,45.57,45.59,45.46,45.47,628667.0,40.2759,40.2936,40.1787,40.1875,628667.0
2017-06-08 14:30:00,45.47,45.5,45.31,45.34,719231.0,40.1875,40.214,40.0461,40.0726,719231.0
2017-06-08 15:00:00,45.34,45.43,45.33,45.37,662590.0,40.0726,40.1522,40.0638,40.0991,662590.0
2017-06-08 15:30:00,45.38,45.48,45.36,45.42,1866485.0,40.108,40.1964,40.0903,40.1433,1866485.0
2017-06-09 09:30:00,45.4,45.44,45.19,45.37,786060.0,40.1257,40.161,39.9401,40.0991,786060.0
2017-06-09 10:00:00,45.38,45.62,45.35,45.61,498040.0,40.108,40.3201,40.0815,40.3113,498040.0
2017-06-09 10:30:00,45.6,45.67,45.54,45.56,600109.0,40.3024,40.3643,40.2494,40.2671,600109.0
2017-06-09 11:00:00,45.55,45.66,45.51,45.53,461007.0,40.2582,40.3555,40.2229,40.2406,461007.0
2017-06-09 11:30:00,45.53,45.55,45.48,45.48,363819.0,40.2406,40.2582,40.1964,40.1964,363819.0
2017-06-09 12:00:00,45.48,45.52,45.28,45.32,539861.0,40.1964,40.2317,40.0196,40.055,539861.0
2017-06-09 12:30:00,45.33,45.33,45.18,45.27,411890.0,40.0638,40.0638,39.9312,40.0108,411890.0
2017-06-09 13:00:00,45.26,45.29,45.08,45.16,516738.0,40.0019,40.0284,39.8428,39.9135,516738.0
2017-06-09 13:30:00,45.16,45.17,44.97,44.98,579280.0,39.9135,39.9224,39.7456,39.7545,579280.0
2017-06-09 14:00:00,44.97,45.11,44.97,45.02,774615.0,39.7456,39.8693,39.7456,39.7898,774615.0
2017-06-09 14:30:00,45.02,45.05,44.68,44.79,1526463.0,39.7898,39.8163,39.4893,39.5865,1526463.0
2017-06-09 15:00:00,44.79,45.03,44.76,44.97,1079649.0,39.5865,39.7986,39.56,39.7456,1079649.0
2017-06-09 15:30:00,44.97,45.06,44.86,45.02,2555989.0,39.7456,39.8252,39.6484,39.7898,2555989.0
2017-06-12 09:30:00,44.65,44.69,43.74,44.09,3309840.0,39.4628,39.4981,38.6585,38.9678,3309840.0
2017-06-12 10:00:00,44.08,44.22,44.01,44.19,1391361.0,38.959,39.0827,38.8971,39.0562,1391361.0
2017-06-12 10:30:00,44.18,44.5,44.17,44.47,1132055.0,39.0474,39.3302,39.0386,39.3037,1132055.0
2017-06-12 11:00:00,44.47,44.66,44.39,44.55,1038079.0,39.3037,39.4716,39.233,39.3744,1038079.0
2017-06-12 11:30:00,44.55,44.67,44.54,44.6,663845.0,39.3744,39.4805,39.3656,39.4186,663845.0
2017-06-12 12:00:00,44.6,44.63,44.46,44.48,625979.0,39.4186,39.4451,39.2949,39.3125,625979.0
2017-06-12 12:30:00,44.48,44.63,44.48,44.59,514010.0,39.3125,39.4451,39.3125,39.4098,514010.0
2017-06-12 13:00:00,44.59,44.66,44.55,44.58,470728.0,39.4098,39.4716,39.3744,39.4009,470728.0
2017-06-12 13:30:00,44.59,44.66,44.57,44.58,535743.0,39.4098,39.4716,39.3921,39.4009,535743.0
2017-06-12 14:00:00,44.57,44.71,44.56,44.66,614016.0,39.3921,39.5158,39.3832,39.4716,614016.0
2017-06-12 14:30:00,44.66,44.8,44.65,44.69,807040.0,39.4716,39.5954,39.4628,39.4981,807040.0
2017-06-12 15:00:00,44.69,44.77,44.65,44.75,833263.0,39.4981,39.5688,39.4628,39.5512,833263.0
2017-06-12 15:30:00,44.75,44.85,44.72,44.84,2081150.0,39.5512,39.6396,39.5247,39.6307,2081150.0
2017-06-13 09:30:00,45.07,45.24,44.88,44.95,848907.0,39.834,39.9842,39.6661,39.7279,848907.0
2017-06-13 10:00:00,44.95,44.95,44.71,44.8,923318.0,39.7279,39.7279,39.5158,39.5954,923318.0
2017-06-13 10:30:00,44.8,44.82,44.71,44.73,882974.0,39.5954,39.613,39.5158,39.5335,882974.0
2017-06-13 11:00:00,44.72,44.73,44.64,44.69,581547.0,39.5247,39.5335,39.454,39.4981,581547.0
2017-06-13 11:30:00,44.69,44.79,44.62,44.79,432785.0,39.4981,39.5865,39.4363,39.5865,432785.0
2017-06-13 12:00:00,44.78,44.8,44.72,44.78,459584.0,39.5777,39.5954,39.5247,39.5777,459584.0
2017-06-13 12:30:00,44.78,44.92,44.77,44.91,550049.0,39.5777,39.7014,39.5688,39.6926,550049.0
2017-06-13 13:00:00,44.9,45.03,44.88,45.0,421386.0,39.6837,39.7986,39.6661,39.7721,421386.0
2017-06-13 13:30:00,44.99,45.04,44.84,44.88,575708.0,39.7633,39.8075,39.6307,39.6661,575708.0
2017-06-13 14:00:00,44.87,44.91,44.83,44.84,386055.0,39.6572,39.6926,39.6219,39.6307,386055.0
2017-06-13 14:30:00,44.84,44.93,44.84,44.88,500094.0,39.6307,39.7103,39.6307,39.6661,500094.0
2017-06-13 15:00:00,44.87,44.91,44.84,44.9,433938.0,39.6572,39.6926,39.6307,39.6837,433938.0
2017-06-13 15:30:00,44.9,44.98,44.88,44.97,1860848.0,39.6837,39.7545,39.6661,39.7456,1860848.0
2017-06-14 09:30:00,45.16,45.28,45.0,45.26,1510457.0,39.9135,40.0196,39.7721,40.0019,1510457.0
2017-06-14 10:00:00,45.26,45.27,45.06,45.07,1471372.0,40.0019,40.0108,39.8252,39.834,1471372.0
2017-06-14 10:30:00,45.07,45.11,44.95,45.02,518287.0,39.834,39.8693,39.7279,39.7898,518287.0
2017-06-14 11:00:00,45.01,45.24,44.99,45.18,761921.0,39.781,39.9842,39.7633,39.9312,761921.0
2017-06-14 11:30:00,45.18,45.2,45.1,45.19,356208.0,39.9312,39.9489,39.8605,39.9401,356208.0
2017-06-14 12:00:00,45.19,45.23,45.12,45.14,402619.0,39.9401,39.9754,39.8782,39.8959,402619.0
2017-06-14 12:30:00,45.13,45.16,45.11,45.13,497199.0,39.887,39.9135,39.8693,39.887,497199.0
2017-06-14 13:00:00,45.13,45.19,45.12,45.15,417005.0,39.887,39.9401,39.8782,39.9047,417005.0
2017-06-14 13:30:00,45.14,45.16,45.0,45.04,321363.0,39.8959,39.9135,39.7721,39.8075,321363.0
2017-06-14 14:00:00,45.04,45.12,44.93,44.97,542096.0,39.8075,39.8782,39.7103,39.7456,542096.0
2017-06-14 14:30:00,44.96,44.99,44.66,44.67,1108134.0,39.7368,39.7633,39.4716,39.4805,1108134.0
2017-06-14 15:00:00,44.68,44.73,44.48,44.69,1278377.0,39.4893,39.5335,39.3125,39.4981,1278377.0
2017-06-14 15:30:00,44.68,44.84,44.62,44.8,1503168.0,39.4893,39.6307,39.4363,39.5954,1503168.0
2017-06-15 09:30:00,44.55,44.64,44.39,44.59,1335438.0,39.3744,39.454,39.233,39.4098,1335438.0
2017-06-15 10:00:00,44.59,44.68,44.37,44.51,856305.0,39.4098,39.4893,39.2153,39.3391,856305.0
2017-06-15 10:30:00,44.51,44.56,44.47,44.54,431909.0,39.3391,39.3832,39.3037,39.3656,431909.0
2017-06-15 11:00:00,44.54,44.65,44.5,44.59,670970.0,39.3656,39.4628,39.3302,39.4098,670970.0
2017-06-15 11:30:00,44.59,44.6,44.45,44.45,488742.0,39.4098,39.4186,39.286,39.286,488742.0
2017-06-15 12:00:00,44.45,44.64,44.42,44.62,492909.0,39.286,39.454,39.2595,39.4363,492909.0
2017-06-15 12:30:00,44.62,44.74,44.59,44.73,446343.0,39.4363,39.5423,39.4098,39.5335,446343.0
2017-06-15 13:00:00,44.73,44.76,44.67,44.68,521835.0,39.5335,39.56,39.4805,39.4893,521835.0
2017-06-15 13:30:00,44.68,44.73,44.64,44.67,308968.0,39.4893,39.5335,39.454,39.4805,308968.0
2017-06-15 14:00:00,44.67,44.77,44.66,44.73,486046.0,39.4805,39.5688,39.4716,39.5335,486046.0
2017-06-15 14:30:00,44.72,44.82,44.72,44.77,371824.0,39.5247,39.613,39.5247,39.5688,371824.0
2017-06-15 15:00:00,44.77,44.81,44.72,44.76,465245.0,39.5688,39.6042,39.5247,39.56,465245.0
2017-06-15 15:30:00,44.76,44.8,44.65,44.69,1354024.0,39.56,39.5954,39.4628,39.4981,1354024.0
2017-06-16 09:30:00,44.75,44.84,44.53,44.72,2534042.0,39.5512,39.6307,39.3567,39.5247,2534042.0
2017-06-16 10:00:00,44.72,44.76,44.61,44.68,500430.0,39.5247,39.56,39.4274,39.4893,500430.0
2017-06-16 10:30:00,44.68,44.84,44.62,44.84,433517.0,39.4893,39.6307,39.4363,39.6307,433517.0
2017-06-16 11:00:00,44.84,44.89,44.72,44.85,535877.0,39.6307,39.6749,39.5247,39.6396,535877.0
2017-06-16 11:30:00,44.86,45.03,44.84,45.03,747517.0,39.6484,39.7986,39.6307,39.7986,747517.0
2017-06-16 12:00:00,45.04,45.08,44.87,44.93,579900.0,39.8075,39.8428,39.6572,39.7103,579900.0
2017-06-16 12:30:00,44.92,44.96,44.88,44.94,291117.0,39.7014,39.7368,39.6661,39.7191,291117.0
2017-06-16 13:00:00,44.93,45.01,44.92,44.97,404142.0,39.7103,39.781,39.7014,39.7456,404142.0
2017-06-16 13:30:00,44.98,45.0,44.93,44.99,257247.0,39.7545,39.7721,39.7103,39.7633,257247.0
2017-06-16 14:00:00,44.99,45.01,44.94,44.94,255014.0,39.7633,39.781,39.7191,39.7191,255014.0
2017-06-16 14:30:00,44.94,44.98,44.9,44.93,374094.0,39.7191,39.7545,39.6837,39.7103,374094.0
2017-06-16 15:00:00,44.93,45.02,44.92,44.99,605394.0,39.7103,39.7898,39.7014,39.7633,605394.0
2017-06-16 15:30:00,45.0,45.1,44.97,45.08,2780484.0,39.7721,39.8605,39.7456,39.8428,2780484.0
2017-06-19 09:30:00,45.27,45.4,45.21,45.26,1094801.0,40.0108,40.1257,39.9577,40.0019,1094801.0
2017-06-19 10:00:00,45.26,45.44,45.25,45.41,795379.0,40.0019,40.161,39.9931,40.1345,795379.0
2017-06-19 10:30:00,45.41,45.47,45.34,45.43,732765.0,40.1345,40.1875,40.0726,40.1522,732765.0
2017-06-19 11:00:00,45.43,45.43,45.36,45.39,461083.0,40.1522,40.1522,40.0903,40.1168,461083.0
2017-06-19 11:30:00,45.39,45.49,45.37,45.48,476483.0,40.1168,40.2052,40.0991,40.1964,476483.0
2017-06-19 12:00:00,45.48,45.62,45.47,45.54,897743.0,40.1964,40.3201,40.1875,40.2494,897743.0
2017-06-19 12:30:00,45.54,45.57,45.5,45.52,430968.0,40.2494,40.2759,40.214,40.2317,430968.0
2017-06-19 13:00:00,45.52,45.6,45.46,45.59,1204322.0,40.2317,40.3024,40.1787,40.2936,1204322.0
2017-06-19 13:30:00,45.59,45.66,45.56,45.62,676748.0,40.2936,40.3555,40.2671,40.3201,676748.0
2017-06-19 14:00:00,45.62,45.67,45.55,45.62,557326.0,40.3201,40.3643,40.2582,40.3201,557326.0
2017-06-19 14:30:00,45.62,45.66,45.59,45.63,614311.0,40.3201,40.3555,40.2936,40.3289,614311.0
2017-06-19 15:00:00,45.63,45.68,45.62,45.64,834972.0,40.3289,40.3731,40.3201,40.3378,834972.0
2017-06-19 15:30:00,45.64,45.75,45.63,45.73,2422851.0,40.3378,40.435,40.3289,40.4173,2422851.0
2017-06-20 09:30:00,45.76,46.13,45.6,46.1,2032860.0,40.4438,40.7709,40.3024,40.7443,2032860.0
2017-06-20 10:00:00,46.1,46.3,46.08,46.25,1843337.0,40.7443,40.9211,40.7267,40.8769,1843337.0
2017-06-20 10:30:00,46.26,46.32,46.1,46.18,1154527.0,40.8857,40.9388,40.7443,40.815,1154527.0
2017-06-20 11:00:00,46.18,46.21,46.09,46.11,895010.0,40.815,40.8416,40.7355,40.7532,895010.0
2017-06-20 11:30:00,46.11,46.13,46.04,46.1,1062434.0,40.7532,40.7709,40.6913,40.7443,1062434.0
2017-06-20 12:00:00,46.1,46.12,45.9,45.93,552124.0,40.7443,40.762,40.5676,40.5941,552124.0
2017-06-20 12:30:00,45.93,46.08,45.92,46.07,675338.0,40.5941,40.7267,40.5852,40.7178,675338.0
2017-06-20 13:00:00,46.07,46.08,46.02,46.04,447275.0,40.7178,40.7267,40.6736,40.6913,447275.0
2017-06-20 13:30:00,46.04,46.05,45.96,46.0,408117.0,40.6913,40.7001,40.6206,40.656,408117.0
2017-06-20 14:00:00,45.99,46.02,45.89,45.9,443938.0,40.6471,40.6736,40.5587,40.5676,443938.0
2017-06-20 14:30:00,45.89,46.01,45.89,45.96,573842.0,40.5587,40.6648,40.5587,40.6206,573842.0
2017-06-20 15:00:00,45.96,46.1,45.95,46.03,906790.0,40.6206,40.7443,40.6118,40.6825,906790.0
2017-06-20 15:30:00,46.03,46.04,45.84,45.86,2304443.0,40.6825,40.6913,40.5145,40.5322,2304443.0
2017-06-21 09:30:00,46.15,46.42,46.08,46.13,2229919.0,40.7885,41.0272,40.7267,40.7709,2229919.0
2017-06-21 10:00:00,46.13,46.34,46.13,46.31,1334682.0,40.7709,40.9565,40.7709,40.9299,1334682.0
2017-06-21 10:30:00,46.31,46.46,46.18,46.29,1821465.0,40.9299,41.0625,40.815,40.9123,1821465.0
2017-06-21 11:00:00,46.28,46.36,46.21,46.31,1247700.0,40.9034,40.9741,40.8416,40.9299,1247700.0
2017-06-21 11:30:00,46.3,46.5,46.29,46.48,1472548.0,40.9211,41.0979,40.9123,41.0802,1472548.0
2017-06-21 12:00:00,46.48,46.49,46.36,46.4,824957.0,41.0802,41.089,40.9741,41.0095,824957.0
2017-06-21 12:30:00,46.4,46.41,46.18,46.23,1051718.0,41.0095,41.0183,40.815,40.8592,1051718.0
2017-06-21 13:00:00,46.23,46.33,46.19,46.27,1047694.0,40.8592,40.9476,40.8239,40.8946,1047694.0
2017-06-21 13:30:00,46.28,46.4,46.27,46.36,864096.0,40.9034,41.0095,40.8946,40.9741,864096.0
2017-06-21 14:00:00,46.36,46.44,46.34,46.41,996335.0,40.9741,41.0448,40.9565,41.0183,996335.0
2017-06-21 14:30:00,46.41,46.46,46.37,46.43,835105.0,41.0183,41.0625,40.983,41.036,835105.0
2017-06-21 15:00:00,46.43,46.54,46.34,46.34,2364642.0,41.036,41.1332,40.9565,40.9565,2364642.0
2017-06-21 15:30:00,46.34,46.42,46.2,46.34,4680289.0,40.9565,41.0272,40.8327,40.9565,4680289.0
2017-06-22 09:30:00,51.63,51.85,50.18,50.59,16513201.0,45.6319,45.8263,44.3503,44.7127,16513201.0
2017-06-22 10:00:00,50.59,50.95,50.34,50.41,5944921.0,44.7127,45.0309,44.4918,44.5536,5944921.0
2017-06-22 10:30:00,50.41,50.81,50.32,50.69,3679653.0,44.5536,44.9072,44.4741,44.8011,3679653.0
2017-06-22 11:00:00,50.7,50.8,50.26,50.49,3683635.0,44.8099,44.8983,44.421,44.6243,3683635.0
2017-06-22 11:30:00,50.5,50.5,50.19,50.32,2558169.0,44.6332,44.6332,44.3592,44.4741,2558169.0
2017-06-22 12:00:00,50.32,50.48,50.16,50.17,2188607.0,44.4741,44.6155,44.3327,44.3415,2188607.0
2017-06-22 12:30:00,50.18,50.54,50.18,50.43,2113387.0,44.3503,44.6685,44.3503,44.5713,2113387.0
2017-06-22 13:00:00,50.42,50.44,50.16,50.38,2383782.0,44.5625,44.5801,44.3327,44.5271,2383782.0
2017-06-22 13:30:00,50.39,50.5,50.27,50.28,1847692.0,44.5359,44.6332,44.4299,44.4387,1847692.0
2017-06-22 14:00:00,50.27,50.5,50.23,50.38,2329194.0,44.4299,44.6332,44.3945,44.5271,2329194.0
2017-06-22 14:30:00,50.38,50.46,50.38,50.39,1657860.0,44.5271,44.5978,44.5271,44.5359,1657860.0
2017-06-22 15:00:00,50.39,50.48,50.36,50.41,2864173.0,44.5359,44.6155,44.5094,44.5536,2864173.0
2017-06-22 15:30:00,50.4,50.57,50.26,50.3,7415169.0,44.5448,44.695,44.421,44.4564,7415169.0
2017-06-23 09:30:00,50.24,50.85,50.07,50.85,4493482.0,44.4034,44.9425,44.2531,44.9425,4493482.0
2017-06-23 10:00:00,50.84,51.09,50.76,51.04,3190418.0,44.9337,45.1546,44.863,45.1104,3190418.0
2017-06-23 10:30:00,51.04,51.29,51.03,51.24,2865843.0,45.1104,45.3314,45.1016,45.2872,2865843.0
2017-06-23 11:00:00,51.24,51.48,51.23,51.44,2633078.0,45.2872,45.4993,45.2784,45.464,2633078.0
2017-06-23 11:30:00,51.45,51.45,51.36,51.45,1220753.0,45.4728,45.4728,45.3933,45.4728,1220753.0
2017-06-23 12:00:00,51.45,51.7,51.43,51.7,2539315.0,45.4728,45.6938,45.4551,45.6938,2539315.0
2017-06-23 12:30:00,51.7,51.8,51.67,51.68,1661812.0,45.6938,45.7821,45.6672,45.6761,1661812.0
2017-06-23 13:00:00,51.68,51.72,51.58,51.71,1348186.0,45.6761,45.7114,45.5877,45.7026,1348186.0
2017-06-23 13:30:00,51.7,51.84,51.66,51.68,1350349.0,45.6938,45.8175,45.6584,45.6761,1350349.0
2017-06-23 14:00:00,51.67,51.68,51.4,51.47,1794889.0,45.6672,45.6761,45.4286,45.4905,1794889.0
2017-06-23 14:30:00,51.47,51.49,51.2,51.21,1496951.0,45.4905,45.5082,45.2518,45.2607,1496951.0
2017-06-23 15:00:00,51.22,51.25,50.8,50.86,2984755.0,45.2695,45.296,44.8983,44.9513,2984755.0
2017-06-23 15:30:00,50.86,51.05,50.85,50.95,5244172.0,44.9513,45.1193,44.9425,45.0309,5244172.0
2017-06-26 09:30:00,50.99,51.64,50.97,51.63,3437970.0,45.0662,45.6407,45.0486,45.6319,3437970.0
2017-06-26 10:00:00,51.64,51.7,51.42,51.58,2420647.0,45.6407,45.6938,45.4463,45.5877,2420647.0
2017-06-26 10:30:00,51.58,51.59,51.17,51.32,1760764.0,45.5877,45.5965,45.2253,45.3579,1760764.0
2017-06-26 11:00:00,51.33,51.36,51.04,51.26,1835575.0,45.3667,45.3933,45.1104,45.3049,1835575.0
2017-06-26 11:30:00,51.25,51.29,51.16,51.23,1179512.0,45.296,45.3314,45.2165,45.2784,1179512.0
2017-06-26 12:00:00,51.23,51.26,51.15,51.18,886104.0,45.2784,45.3049,45.2077,45.2342,886104.0
2017-06-26 12:30:00,51.18,51.25,51.15,51.18,963201.0,45.2342,45.296,45.2077,45.2342,963201.0
2017-06-26 13:00:00,51.18,51.21,51.14,51.16,800098.0,45.2342,45.2607,45.1988,45.2165,800098.0
2017-06-26 13:30:00,51.16,51.24,51.14,51.17,861536.0,45.2165,45.2872,45.1988,45.2253,861536.0
2017-06-26 14:00:00,51.16,51.18,51.04,51.13,633912.0,45.2165,45.2342,45.1104,45.19,633912.0
2017-06-26 14:30:00,51.12,51.15,51.01,51.09,1084647.0,45.1811,45.2077,45.0839,45.1546,1084647.0
2017-06-26 15:00:00,51.09,51.09,50.99,51.0,952084.0,45.1546,45.1546,45.0662,45.0751,952084.0
2017-06-26 15:30:00,51.01,51.03,50.77,50.82,3629075.0,45.0839,45.1016,44.8718,44.916,3629075.0
2017-06-27 09:30:00,50.75,50.85,50.52,50.79,1600436.0,44.8541,44.9425,44.6508,44.8895,1600436.0
2017-06-27 10:00:00,50.79,51.17,50.78,51.02,1092634.0,44.8895,45.2253,44.8806,45.0928,1092634.0
2017-06-27 10:30:00,51.02,51.17,51.0,51.11,723819.0,45.0928,45.2253,45.0751,45.1723,723819.0
2017-06-27 11:00:00,51.1,51.15,51.07,51.11,761349.0,45.1635,45.2077,45.1369,45.1723,761349.0
2017-06-27 11:30:00,51.11,51.28,51.1,51.26,1095708.0,45.1723,45.3226,45.1635,45.3049,1095708.0
2017-06-27 12:00:00,51.27,51.45,51.26,51.34,1001083.0,45.3137,45.4728,45.3049,45.3756,1001083.0
2017-06-27 12:30:00,51.34,51.35,51.07,51.12,1427901.0,45.3756,45.3844,45.1369,45.1811,1427901.0
2017-06-27 13:00:00,51.12,51.16,51.01,51.1,699905.0,45.1811,45.2165,45.0839,45.1635,699905.0
2017-06-27 13:30:00,51.1,51.11,50.78,50.92,1203024.0,45.1635,45.1723,44.8806,45.0044,1203024.0
2017-06-27 14:00:00,50.93,51.08,50.9,51.07,1057650.0,45.0132,45.1458,44.9867,45.1369,1057650.0
2017-06-27 14:30:00,51.07,51.15,50.98,50.99,815026.0,45.1369,45.2077,45.0574,45.0662,815026.0
2017-06-27 15:00:00,50.99,51.04,50.88,50.9,1009534.0,45.0662,45.1104,44.969,44.9867,1009534.0
2017-06-27 15:30:00,50.91,50.93,50.75,50.76,2705126.0,44.9955,45.0132,44.8541,44.863,2705126.0
2017-06-28 09:30:00,50.99,51.07,50.81,50.87,2491432.0,45.0662,45.1369,44.9072,44.9602,2491432.0
2017-06-28 10:00:00,50.87,51.05,50.85,50.92,1442946.0,44.9602,45.1193,44.9425,45.0044,1442946.0
2017-06-28 10:30:00,50.92,51.09,50.92,51.05,1495601.0,45.0044,45.1546,45.0044,45.1193,1495601.0
2017-06-28 11:00:00,51.05,51.09,50.89,50.9,607170.0,45.1193,45.1546,44.9779,44.9867,607170.0
2017-06-28 11:30:00,50.9,50.92,50.84,50.85,672029.0,44.9867,45.0044,44.9337,44.9425,672029.0
2017-06-28 12:00:00,50.85,51.01,50.84,50.95,735575.0,44.9425,45.0839,44.9337,45.0309,735575.0
2017-06-28 12:30:00,50.94,51.05,50.93,51.04,989376.0,45.022,45.1193,45.0132,45.1104,989376.0
2017-06-28 13:00:00,51.04,51.05,51.0,51.02,377592.0,45.1104,45.1193,45.0751,45.0928,377592.0
2017-06-28 13:30:00,51.03,51.03,50.94,50.97,665333.0,45.1016,45.1016,45.022,45.0486,665333.0
2017-06-28 14:00:00,50.98,51.0,50.84,50.87,650703.0,45.0574,45.0751,44.9337,44.9602,650703.0
2017-06-28 14:30:00,50.86,50.9,50.84,50.85,840784.0,44.9513,44.9867,44.9337,44.9425,840784.0
2017-06-28 15:00:00,50.85,50.9,50.81,50.88,1176344.0,44.9425,44.9867,44.9072,44.969,1176344.0
2017-06-28 15:30:00,50.89,50.95,50.85,50.87,1982670.0,44.9779,45.0309,44.9425,44.9602,1982670.0
2017-06-29 09:30:00,50.77,50.87,50.64,50.69,1203778.0,44.8718,44.9602,44.7569,44.8011,1203778.0
2017-06-29 10:00:00,50.69,50.89,50.62,50.87,891112.0,44.8011,44.9779,44.7392,44.9602,891112.0
2017-06-29 10:30:00,50.86,50.88,50.68,50.69,883409.0,44.9513,44.969,44.7923,44.8011,883409.0
2017-06-29 11:00:00,50.69,50.72,50.35,50.39,832845.0,44.8011,44.8276,44.5006,44.5359,832845.0
2017-06-29 11:30:00,50.38,50.48,50.23,50.34,1024049.0,44.5271,44.6155,44.3945,44.4918,1024049.0
2017-06-29 12:00:00,50.35,50.46,50.28,50.4,780251.0,44.5006,44.5978,44.4387,44.5448,780251.0
2017-06-29 12:30:00,50.4,50.44,50.21,50.22,707922.0,44.5448,44.5801,44.3769,44.3857,707922.0
2017-06-29 13:00:00,50.22,50.27,49.98,50.05,818950.0,44.3857,44.4299,44.1736,44.2354,818950.0
2017-06-29 13:30:00,50.06,50.3,50.05,50.23,610686.0,44.2443,44.4564,44.2354,44.3945,610686.0
2017-06-29 14:00:00,50.22,50.34,50.13,50.32,622873.0,44.3857,44.4918,44.3062,44.4741,622873.0
2017-06-29 14:30:00,50.31,50.36,50.17,50.21,763702.0,44.4652,44.5094,44.3415,44.3769,763702.0
2017-06-29 15:00:00,50.21,50.35,50.19,50.24,1136448.0,44.3769,44.5006,44.3592,44.4034,1136448.0
2017-06-29 15:30:00,50.24,50.38,50.2,50.2,1738213.0,44.4034,44.5271,44.368,44.368,1738213.0
2017-06-30 09:30:00,50.18,50.52,50.16,50.26,1139825.0,44.3503,44.6508,44.3327,44.421,1139825.0
2017-06-30 10:00:00,50.27,50.44,50.18,50.36,1113691.0,44.4299,44.5801,44.3503,44.5094,1113691.0
2017-06-30 10:30:00,50.36,50.37,50.2,50.32,608427.0,44.5094,44.5183,44.368,44.4741,608427.0
2017-06-30 11:00:00,50.32,50.32,50.14,50.19,747444.0,44.4741,44.4741,44.315,44.3592,747444.0
2017-06-30 11:30:00,50.18,50.28,50.08,50.23,617397.0,44.3503,44.4387,44.262,44.3945,617397.0
2017-06-30 12:00:00,50.23,50.3,50.21,50.28,578486.0,44.3945,44.4564,44.3769,44.4387,578486.0
2017-06-30 12:30:00,50.28,50.35,50.25,50.31,491188.0,44.4387,44.5006,44.4122,44.4652,491188.0
2017-06-30 13:00:00,50.32,50.33,50.25,50.27,500329.0,44.4741,44.4829,44.4122,44.4299,500329.0
2017-06-30 13:30:00,50.26,50.28,50.21,50.25,531862.0,44.421,44.4387,44.3769,44.4122,531862.0
2017-06-30 14:00:00,50.25,50.38,50.2,50.36,627270.0,44.4122,44.5271,44.368,44.5094,627270.0
2017-06-30 14:30:00,50.35,50.43,50.33,50.4,617460.0,44.5006,44.5713,44.4829,44.5448,617460.0
2017-06-30 15:00:00,50.4,50.44,50.34,50.39,632084.0,44.5448,44.5801,44.4918,44.5359,632084.0
2017-06-30 15:30:00,50.39,50.4,50.14,50.14,2093679.0,44.5359,44.5448,44.315,44.315,2093679.0
2017-07-03 09:30:00,50.05,50.09,49.71,49.9,2499181.0,44.2354,44.2708,43.9349,44.1029,2499181.0
2017-07-03 10:00:00,49.9,50.13,49.89,49.97,1136659.0,44.1029,44.3062,44.094,44.1647,1136659.0
2017-07-03 10:30:00,49.96,50.02,49.89,50.0,867497.0,44.1559,44.2089,44.094,44.1913,867497.0
2017-07-03 11:00:00,49.98,50.01,49.79,49.83,1047020.0,44.1736,44.2001,44.0057,44.041,1047020.0
2017-07-03 11:30:00,49.82,49.87,49.68,49.8,927463.0,44.0322,44.0764,43.9084,44.0145,927463.0
2017-07-03 12:00:00,49.8,49.8,49.5,49.59,957906.0,44.0145,44.0145,43.7493,43.8289,957906.0
2017-07-03 12:30:00,49.59,49.59,49.32,49.36,1734623.0,43.8289,43.8289,43.5903,43.6256,1734623.0
2017-07-05 09:30:00,49.8,49.91,49.41,49.86,2126659.0,44.0145,44.1117,43.6698,44.0675,2126659.0
2017-07-05 10:00:00,49.85,49.91,49.75,49.85,1005412.0,44.0587,44.1117,43.9703,44.0587,1005412.0
2017-07-05 10:30:00,49.85,50.03,49.84,49.87,1505876.0,44.0587,44.2178,44.0498,44.0764,1505876.0
2017-07-05 11:00:00,49.87,49.96,49.83,49.95,1317718.0,44.0764,44.1559,44.041,44.1471,1317718.0
2017-07-05 11:30:00,49.94,49.95,49.7,49.71,694396.0,44.1382,44.1471,43.9261,43.9349,694396.0
2017-07-05 12:00:00,49.71,49.83,49.69,49.78,433203.0,43.9349,44.041,43.9173,43.9968,433203.0
2017-07-05 12:30:00,49.78,49.81,49.71,49.76,360481.0,43.9968,44.0233,43.9349,43.9791,360481.0
2017-07-05 13:00:00,49.76,49.8,49.71,49.72,580457.0,43.9791,44.0145,43.9349,43.9438,580457.0
2017-07-05 13:30:00,49.72,49.8,49.71,49.79,413455.0,43.9438,44.0145,43.9349,44.0057,413455.0
2017-07-05 14:00:00,49.79,49.82,49.67,49.75,700144.0,44.0057,44.0322,43.8996,43.9703,700144.0
2017-07-05 14:30:00,49.74,49.75,49.59,49.59,827163.0,43.9615,43.9703,43.8289,43.8289,827163.0
2017-07-05 15:00:00,49.59,49.6,49.56,49.58,871303.0,43.8289,43.8377,43.8024,43.82,871303.0
2017-07-05 15:30:00,49.58,49.6,49.46,49.47,2780670.0,43.82,43.8377,43.714,43.7228,2780670.0
2017-07-06 09:30:00,49.25,49.42,49.15,49.22,1547419.0,43.5284,43.6786,43.44,43.5019,1547419.0
2017-07-06 10:00:00,49.22,49.26,49.07,49.15,1039314.0,43.5019,43.5372,43.3693,43.44,1039314.0
2017-07-06 10:30:00,49.15,49.25,49.08,49.2,915635.0,43.44,43.5284,43.3781,43.4842,915635.0
2017-07-06 11:00:00,49.2,49.23,49.1,49.12,705963.0,43.4842,43.5107,43.3958,43.4135,705963.0
2017-07-06 11:30:00,49.12,49.24,49.11,49.13,1143848.0,43.4135,43.5195,43.4046,43.4223,1143848.0
2017-07-06 12:00:00,49.14,49.15,48.89,48.92,1112660.0,43.4312,43.44,43.2102,43.2367,1112660.0
2017-07-06 12:30:00,48.92,49.05,48.91,48.99,953660.0,43.2367,43.3516,43.2279,43.2986,953660.0
2017-07-06 13:00:00,48.98,49.1,48.98,49.05,626982.0,43.2898,43.3958,43.2898,43.3516,626982.0
2017-07-06 13:30:00,49.05,49.09,48.93,48.94,533808.0,43.3516,43.387,43.2456,43.2544,533808.0
2017-07-06 14:00:00,48.95,49.04,48.94,48.98,802034.0,43.2632,43.3428,43.2544,43.2898,802034.0
2017-07-06 14:30:00,48.98,48.99,48.9,48.95,562343.0,43.2898,43.2986,43.219,43.2632,562343.0
2017-07-06 15:00:00,48.95,49.01,48.83,48.84,1041250.0,43.2632,43.3163,43.1572,43.166,1041250.0
2017-07-06 15:30:00,48.84,48.92,48.77,48.86,1857978.0,43.166,43.2367,43.1041,43.1837,1857978.0
2017-07-07 09:30:00,48.83,49.44,48.83,49.43,1512242.0,43.1572,43.6963,43.1572,43.6875,1512242.0
2017-07-07 10:00:00,49.42,49.43,49.34,49.42,884633.0,43.6786,43.6875,43.6079,43.6786,884633.0
2017-07-07 10:30:00,49.42,49.42,49.27,49.29,584005.0,43.6786,43.6786,43.5461,43.5637,584005.0
2017-07-07 11:00:00,49.29,49.38,49.25,49.37,758545.0,43.5637,43.6433,43.5284,43.6344,758545.0
2017-07-07 11:30:00,49.37,49.41,49.34,49.39,648375.0,43.6344,43.6698,43.6079,43.6521,648375.0
2017-07-07 12:00:00,49.39,49.42,49.34,49.41,472676.0,43.6521,43.6786,43.6079,43.6698,472676.0
2017-07-07 12:30:00,49.41,49.42,49.36,49.38,273283.0,43.6698,43.6786,43.6256,43.6433,273283.0
2017-07-07 13:00:00,49.37,49.4,49.34,49.38,500947.0,43.6344,43.661,43.6079,43.6433,500947.0
2017-07-07 13:30:00,49.38,49.38,49.33,49.37,462117.0,43.6433,43.6433,43.5991,43.6344,462117.0
2017-07-07 14:00:00,49.37,49.4,49.31,49.32,591712.0,43.6344,43.661,43.5814,43.5903,591712.0
2017-07-07 14:30:00,49.32,49.39,49.3,49.37,422425.0,43.5903,43.6521,43.5726,43.6344,422425.0
2017-07-07 15:00:00,49.37,49.38,49.32,49.32,530231.0,43.6344,43.6433,43.5903,43.5903,530231.0
2017-07-07 15:30:00,49.32,49.42,49.3,49.34,1296364.0,43.5903,43.6786,43.5726,43.6079,1296364.0
2017-07-10 09:30:00,49.27,49.55,49.22,49.36,1081664.0,43.5461,43.7935,43.5019,43.6256,1081664.0
2017-07-10 10:00:00,49.37,49.62,49.35,49.6,741711.0,43.6344,43.8554,43.6168,43.8377,741711.0
2017-07-10 10:30:00,49.59,49.71,49.59,49.65,909313.0,43.8289,43.9349,43.8289,43.8819,909313.0
2017-07-10 11:00:00,49.65,49.71,49.62,49.65,687322.0,43.8819,43.9349,43.8554,43.8819,687322.0
2017-07-10 11:30:00,49.65,49.71,49.61,49.71,474275.0,43.8819,43.9349,43.8466,43.9349,474275.0
2017-07-10 12:00:00,49.71,49.72,49.65,49.71,410557.0,43.9349,43.9438,43.8819,43.9349,410557.0
2017-07-10 12:30:00,49.7,49.74,49.68,49.72,354945.0,43.9261,43.9615,43.9084,43.9438,354945.0
2017-07-10 13:00:00,49.73,49.76,49.71,49.73,300322.0,43.9526,43.9791,43.9349,43.9526,300322.0
2017-07-10 13:30:00,49.73,49.76,49.7,49.76,364027.0,43.9526,43.9791,43.9261,43.9791,364027.0
2017-07-10 14:00:00,49.76,49.76,49.71,49.75,374947.0,43.9791,43.9791,43.9349,43.9703,374947.0
2017-07-10 14:30:00,49.75,49.79,49.73,49.75,560357.0,43.9703,44.0057,43.9526,43.9703,560357.0
2017-07-10 15:00:00,49.75,49.78,49.65,49.7,635573.0,43.9703,43.9968,43.8819,43.9261,635573.0
2017-07-10 15:30:00,49.7,49.83,49.59,49.63,1946580.0,43.9261,44.041,43.8289,43.8642,1946580.0
2017-07-11 09:30:00,49.53,49.77,49.41,49.69,1064154.0,43.7759,43.988,43.6698,43.9173,1064154.0
2017-07-11 10:00:00,49.69,49.86,49.62,49.82,865244.0,43.9173,44.0675,43.8554,44.0322,865244.0
2017-07-11 10:30:00,49.81,49.87,49.78,49.83,798788.0,44.0233,44.0764,43.9968,44.041,798788.0
2017-07-11 11:00:00,49.83,49.86,49.57,49.63,893033.0,44.041,44.0675,43.8112,43.8642,893033.0
2017-07-11 11:30:00,49.62,49.81,49.61,49.77,465768.0,43.8554,44.0233,43.8466,43.988,465768.0
2017-07-11 12:00:00,49.76,49.79,49.63,49.71,407045.0,43.9791,44.0057,43.8642,43.9349,407045.0
2017-07-11 12:30:00,49.71,49.78,49.68,49.75,248468.0,43.9349,43.9968,43.9084,43.9703,248468.0
2017-07-11 13:00:00,49.75,49.8,49.71,49.71,356128.0,43.9703,44.0145,43.9349,43.9349,356128.0
2017-07-11 13:30:00,49.71,49.85,49.69,49.81,613330.0,43.9349,44.0587,43.9173,44.0233,613330.0
2017-07-11 14:00:00,49.82,49.86,49.75,49.83,385383.0,44.0322,44.0675,43.9703,44.041,385383.0
2017-07-11 14:30:00,49.83,49.85,49.8,49.83,305475.0,44.041,44.0587,44.0145,44.041,305475.0
2017-07-11 15:00:00,49.83,49.86,49.79,49.84,411337.0,44.041,44.0675,44.0057,44.0498,411337.0
2017-07-11 15:30:00,49.84,49.89,49.83,49.86,1449479.0,44.0498,44.094,44.041,44.0675,1449479.0
2017-07-12 09:30:00,50.02,50.39,49.96,50.23,2246638.0,44.2089,44.5359,44.1559,44.3945,2246638.0
2017-07-12 10:00:00,50.24,50.3,50.12,50.14,1030837.0,44.4034,44.4564,44.2973,44.315,1030837.0
2017-07-12 10:30:00,50.13,50.2,50.0,50.05,739093.0,44.3062,44.368,44.1913,44.2354,739093.0
2017-07-12 11:00:00,50.05,50.18,50.05,50.15,597414.0,44.2354,44.3503,44.2354,44.3238,597414.0
2017-07-12 11:30:00,50.15,50.21,50.11,50.21,548059.0,44.3238,44.3769,44.2885,44.3769,548059.0
2017-07-12 12:00:00,50.2,50.25,50.15,50.25,474534.0,44.368,44.4122,44.3238,44.4122,474534.0
2017-07-12 12:30:00,50.25,50.28,50.14,50.15,571772.0,44.4122,44.4387,44.315,44.3238,571772.0
2017-07-12 13:00:00,50.15,50.2,50.1,50.2,467817.0,44.3238,44.368,44.2796,44.368,467817.0
2017-07-12 13:30:00,50.2,50.27,50.16,50.26,522605.0,44.368,44.4299,44.3327,44.421,522605.0
2017-07-12 14:00:00,50.26,50.32,50.23,50.28,589698.0,44.421,44.4741,44.3945,44.4387,589698.0
2017-07-12 14:30:00,50.28,50.37,50.27,50.35,703336.0,44.4387,44.5183,44.4299,44.5006,703336.0
2017-07-12 15:00:00,50.35,50.39,50.3,50.39,997293.0,44.5006,44.5359,44.4564,44.5359,997293.0
2017-07-12 15:30:00,50.39,50.48,50.38,50.45,2524253.0,44.5359,44.6155,44.5271,44.589,2524253.0
2017-07-13 09:30:00,50.55,50.68,50.46,50.53,1168381.0,44.6774,44.7923,44.5978,44.6597,1168381.0
2017-07-13 10:00:00,50.53,50.55,50.35,50.38,922624.0,44.6597,44.6774,44.5006,44.5271,922624.0
2017-07-13 10:30:00,50.38,50.38,50.25,50.31,660392.0,44.5271,44.5271,44.4122,44.4652,660392.0
2017-07-13 11:00:00,50.32,50.39,50.29,50.34,519939.0,44.4741,44.5359,44.4476,44.4918,519939.0
2017-07-13 11:30:00,50.34,50.5,50.34,50.5,548357.0,44.4918,44.6332,44.4918,44.6332,548357.0
2017-07-13 12:00:00,50.5,50.5,50.43,50.48,422272.0,44.6332,44.6332,44.5713,44.6155,422272.0
2017-07-13 12:30:00,50.48,50.52,50.44,50.51,431374.0,44.6155,44.6508,44.5801,44.642,431374.0
2017-07-13 13:00:00,50.52,50.54,50.47,50.51,593380.0,44.6508,44.6685,44.6067,44.642,593380.0
2017-07-13 13:30:00,50.5,50.52,50.31,50.38,711209.0,44.6332,44.6508,44.4652,44.5271,711209.0
2017-07-13 14:00:00,50.38,50.4,50.27,50.34,563336.0,44.5271,44.5448,44.4299,44.4918,563336.0
2017-07-13 14:30:00,50.34,50.39,50.3,50.34,597522.0,44.4918,44.5359,44.4564,44.4918,597522.0
2017-07-13 15:00:00,50.33,50.37,50.28,50.3,965706.0,44.4829,44.5183,44.4387,44.4564,965706.0
2017-07-13 15:30:00,50.3,50.37,50.29,50.33,1440660.0,44.4564,44.5183,44.4476,44.4829,1440660.0
2017-07-14 09:30:00,50.27,50.5,50.27,50.39,531638.0,44.4299,44.6332,44.4299,44.5359,531638.0
2017-07-14 10:00:00,50.39,50.46,50.36,50.44,535399.0,44.5359,44.5978,44.5094,44.5801,535399.0
2017-07-14 10:30:00,50.44,50.47,50.4,50.44,505434.0,44.5801,44.6067,44.5448,44.5801,505434.0
2017-07-14 11:00:00,50.44,50.57,50.4,50.52,716730.0,44.5801,44.695,44.5448,44.6508,716730.0
2017-07-14 11:30:00,50.52,50.52,50.44,50.48,460687.0,44.6508,44.6508,44.5801,44.6155,460687.0
2017-07-14 12:00:00,50.47,50.55,50.43,50.55,252916.0,44.6067,44.6774,44.5713,44.6774,252916.0
2017-07-14 12:30:00,50.55,50.58,50.54,50.54,616801.0,44.6774,44.7039,44.6685,44.6685,616801.0
2017-07-14 13:00:00,50.54,50.61,50.52,50.6,581659.0,44.6685,44.7304,44.6508,44.7215,581659.0
2017-07-14 13:30:00,50.6,50.61,50.56,50.59,522385.0,44.7215,44.7304,44.6862,44.7127,522385.0
2017-07-14 14:00:00,50.59,50.65,50.55,50.6,463016.0,44.7127,44.7657,44.6774,44.7215,463016.0
2017-07-14 14:30:00,50.61,50.62,50.55,50.57,378773.0,44.7304,44.7392,44.6774,44.695,378773.0
2017-07-14 15:00:00,50.57,50.65,50.56,50.64,601895.0,44.695,44.7657,44.6862,44.7569,601895.0
2017-07-14 15:30:00,50.64,50.64,50.52,50.55,1504218.0,44.7569,44.7569,44.6508,44.6774,1504218.0
2017-07-17 09:30:00,50.31,50.46,50.24,50.4,972848.0,44.6327,44.7658,44.5706,44.7126,972848.0
2017-07-17 10:00:00,50.4,50.52,50.39,50.48,595338.0,44.7126,44.819,44.7037,44.7836,595338.0
2017-07-17 10:30:00,50.48,50.5,50.35,50.49,427774.0,44.7836,44.8013,44.6682,44.7924,427774.0
2017-07-17 11:00:00,50.49,50.51,50.41,50.44,439865.0,44.7924,44.8102,44.7214,44.7481,439865.0
2017-07-17 11:30:00,50.45,50.45,50.36,50.4,331462.0,44.7569,44.7569,44.6771,44.7126,331462.0
2017-07-17 12:00:00,50.39,50.41,50.33,50.4,712560.0,44.7037,44.7214,44.6505,44.7126,712560.0
2017-07-17 12:30:00,50.4,50.53,50.39,50.5,331537.0,44.7126,44.8279,44.7037,44.8013,331537.0
2017-07-17 13:00:00,50.5,50.58,50.5,50.55,354349.0,44.8013,44.8723,44.8013,44.8457,354349.0
2017-07-17 13:30:00,50.55,50.58,50.48,50.5,239064.0,44.8457,44.8723,44.7836,44.8013,239064.0
2017-07-17 14:00:00,50.5,50.52,50.44,50.45,257331.0,44.8013,44.819,44.7481,44.7569,257331.0
2017-07-17 14:30:00,50.46,50.47,50.42,50.43,262620.0,44.7658,44.7747,44.7303,44.7392,262620.0
2017-07-17 15:00:00,50.44,50.44,50.39,50.41,367088.0,44.7481,44.7481,44.7037,44.7214,367088.0
2017-07-17 15:30:00,50.41,50.46,50.39,50.43,922223.0,44.7214,44.7658,44.7037,44.7392,922223.0
2017-07-18 09:30:00,50.34,50.7,50.23,50.56,1572931.0,44.6593,44.9787,44.5618,44.8545,1572931.0
2017-07-18 10:00:00,50.56,50.57,50.47,50.53,1730069.0,44.8545,44.8634,44.7747,44.8279,1730069.0
2017-07-18 10:30:00,50.54,50.55,50.41,50.47,917923.0,44.8368,44.8457,44.7214,44.7747,917923.0
2017-07-18 11:00:00,50.46,50.46,50.24,50.24,1024154.0,44.7658,44.7658,44.5706,44.5706,1024154.0
2017-07-18 11:30:00,50.24,50.28,50.16,50.17,996890.0,44.5706,44.6061,44.4997,44.5085,996890.0
2017-07-18 12:00:00,50.17,50.35,50.17,50.34,609377.0,44.5085,44.6682,44.5085,44.6593,609377.0
2017-07-18 12:30:00,50.34,50.34,50.23,50.27,530357.0,44.6593,44.6593,44.5618,44.5972,530357.0
2017-07-18 13:00:00,50.27,50.32,50.24,50.3,402901.0,44.5972,44.6416,44.5706,44.6239,402901.0
2017-07-18 13:30:00,50.31,50.37,50.3,50.34,369475.0,44.6327,44.686,44.6239,44.6593,369475.0
2017-07-18 14:00:00,50.35,50.36,50.26,50.3,898173.0,44.6682,44.6771,44.5884,44.6239,898173.0
2017-07-18 14:30:00,50.3,50.35,50.29,50.33,1259356.0,44.6239,44.6682,44.615,44.6505,1259356.0
2017-07-18 15:00:00,50.33,50.42,50.32,50.4,761428.0,44.6505,44.7303,44.6416,44.7126,761428.0
2017-07-18 15:30:00,50.4,50.49,50.39,50.48,1462212.0,44.7126,44.7924,44.7037,44.7836,1462212.0
2017-07-19 09:30:00,50.46,50.79,50.36,50.76,1090491.0,44.7658,45.0586,44.6771,45.032,1090491.0
2017-07-19 10:00:00,50.76,51.0,50.72,50.98,1310869.0,45.032,45.2449,44.9965,45.2271,1310869.0
2017-07-19 10:30:00,50.99,51.0,50.9,50.93,722784.0,45.236,45.2449,45.1562,45.1828,722784.0
2017-07-19 11:00:00,50.94,51.1,50.92,51.03,987797.0,45.1916,45.3336,45.1739,45.2715,987797.0
2017-07-19 11:30:00,51.03,51.09,50.98,51.04,1049767.0,45.2715,45.3247,45.2271,45.2804,1049767.0
2017-07-19 12:00:00,51.04,51.1,51.0,51.01,656572.0,45.2804,45.3336,45.2449,45.2537,656572.0
2017-07-19 12:30:00,51.01,51.03,50.85,50.97,750618.0,45.2537,45.2715,45.1118,45.2183,750618.0
2017-07-19 13:00:00,50.97,51.03,50.93,51.02,590365.0,45.2183,45.2715,45.1828,45.2626,590365.0
2017-07-19 13:30:00,51.03,51.04,50.98,51.02,436134.0,45.2715,45.2804,45.2271,45.2626,436134.0
2017-07-19 14:00:00,51.02,51.04,50.93,50.94,592200.0,45.2626,45.2804,45.1828,45.1916,592200.0
2017-07-19 14:30:00,50.94,51.03,50.93,50.97,515079.0,45.1916,45.2715,45.1828,45.2183,515079.0
2017-07-19 15:00:00,50.98,51.03,50.94,51.01,1131673.0,45.2271,45.2715,45.1916,45.2537,1131673.0
2017-07-19 15:30:00,51.01,51.03,50.99,51.01,1249421.0,45.2537,45.2715,45.236,45.2537,1249421.0
2017-07-20 09:30:00,51.14,51.19,50.83,50.99,729435.0,45.3691,45.4134,45.0941,45.236,729435.0
2017-07-20 10:00:00,50.98,51.09,50.94,50.99,468754.0,45.2271,45.3247,45.1916,45.236,468754.0
2017-07-20 10:30:00,51.0,51.06,50.87,51.04,573748.0,45.2449,45.2981,45.1295,45.2804,573748.0
2017-07-20 11:00:00,51.03,51.08,50.99,51.02,315959.0,45.2715,45.3158,45.236,45.2626,315959.0
2017-07-20 11:30:00,51.02,51.1,50.99,51.04,334996.0,45.2626,45.3336,45.236,45.2804,334996.0
2017-07-20 12:00:00,51.05,51.05,50.97,50.98,236278.0,45.2892,45.2892,45.2183,45.2271,236278.0
2017-07-20 12:30:00,50.98,51.02,50.95,51.01,338701.0,45.2271,45.2626,45.2005,45.2537,338701.0
2017-07-20 13:00:00,51.0,51.07,50.96,51.05,280929.0,45.2449,45.307,45.2094,45.2892,280929.0
2017-07-20 13:30:00,51.05,51.11,51.04,51.09,444577.0,45.2892,45.3425,45.2804,45.3247,444577.0
2017-07-20 14:00:00,51.09,51.09,51.02,51.05,361304.0,45.3247,45.3247,45.2626,45.2892,361304.0
2017-07-20 14:30:00,51.05,51.11,51.03,51.11,390167.0,45.2892,45.3425,45.2715,45.3425,390167.0
2017-07-20 15:00:00,51.11,51.21,51.1,51.2,777709.0,45.3425,45.4312,45.3336,45.4223,777709.0
2017-07-20 15:30:00,51.21,51.26,51.09,51.15,2479614.0,45.4312,45.4755,45.3247,45.3779,2479614.0
2017-07-21 09:30:00,50.87,51.15,50.76,50.8,1923695.0,45.1295,45.3779,45.032,45.0674,1923695.0
2017-07-21 10:00:00,50.79,50.89,50.71,50.86,932154.0,45.0586,45.1473,44.9876,45.1207,932154.0
2017-07-21 10:30:00,50.86,50.89,50.79,50.81,510396.0,45.1207,45.1473,45.0586,45.0763,510396.0
2017-07-21 11:00:00,50.82,50.85,50.79,50.82,345900.0,45.0852,45.1118,45.0586,45.0852,345900.0
2017-07-21 11:30:00,50.82,50.89,50.81,50.89,375784.0,45.0852,45.1473,45.0763,45.1473,375784.0
2017-07-21 12:00:00,50.9,50.92,50.86,50.89,344885.0,45.1562,45.1739,45.1207,45.1473,344885.0
2017-07-21 12:30:00,50.89,50.94,50.84,50.86,359764.0,45.1473,45.1916,45.1029,45.1207,359764.0
2017-07-21 13:00:00,50.86,50.91,50.82,50.82,199568.0,45.1207,45.165,45.0852,45.0852,199568.0
2017-07-21 13:30:00,50.82,50.83,50.7,50.77,352731.0,45.0852,45.0941,44.9787,45.0408,352731.0
2017-07-21 14:00:00,50.78,50.79,50.65,50.72,366350.0,45.0497,45.0586,44.9344,44.9965,366350.0
2017-07-21 14:30:00,50.72,50.77,50.7,50.73,290875.0,44.9965,45.0408,44.9787,45.0053,290875.0
2017-07-21 15:00:00,50.73,50.77,50.7,50.75,394554.0,45.0053,45.0408,44.9787,45.0231,394554.0
2017-07-21 15:30:00,50.75,50.81,50.71,50.8,1090955.0,45.0231,45.0763,44.9876,45.0674,1090955.0
2017-07-24 09:30:00,50.8,50.9,50.66,50.76,556012.0,45.0674,45.1562,44.9432,45.032,556012.0
2017-07-24 10:00:00,50.76,50.79,50.63,50.66,450870.0,45.032,45.0586,44.9166,44.9432,450870.0
2017-07-24 10:30:00,50.65,50.7,50.64,50.66,250852.0,44.9344,44.9787,44.9255,44.9432,250852.0
2017-07-24 11:00:00,50.66,50.67,50.61,50.66,404492.0,44.9432,44.9521,44.8989,44.9432,404492.0
2017-07-24 11:30:00,50.66,50.68,50.61,50.61,280978.0,44.9432,44.961,44.8989,44.8989,280978.0
2017-07-24 12:00:00,50.61,50.71,50.61,50.69,283878.0,44.8989,44.9876,44.8989,44.9699,283878.0
2017-07-24 12:30:00,50.7,50.75,50.68,50.75,231813.0,44.9787,45.0231,44.961,45.0231,231813.0
2017-07-24 13:00:00,50.75,50.76,50.69,50.75,196219.0,45.0231,45.032,44.9699,45.0231,196219.0
2017-07-24 13:30:00,50.75,50.82,50.74,50.8,232172.0,45.0231,45.0852,45.0142,45.0674,232172.0
2017-07-24 14:00:00,50.8,50.85,50.77,50.77,334002.0,45.0674,45.1118,45.0408,45.0408,334002.0
2017-07-24 14:30:00,50.78,50.81,50.77,50.8,170864.0,45.0497,45.0763,45.0408,45.0674,170864.0
2017-07-24 15:00:00,50.8,50.81,50.78,50.8,347742.0,45.0674,45.0763,45.0497,45.0674,347742.0
2017-07-24 15:30:00,50.8,50.85,50.73,50.77,1324222.0,45.0674,45.1118,45.0053,45.0408,1324222.0
2017-07-25 09:30:00,50.91,51.02,50.79,51.02,669962.0,45.165,45.2626,45.0586,45.2626,669962.0
2017-07-25 10:00:00,51.02,51.04,50.95,50.99,317728.0,45.2626,45.2804,45.2005,45.236,317728.0
2017-07-25 10:30:00,51.0,51.0,50.9,50.97,295752.0,45.2449,45.2449,45.1562,45.2183,295752.0
2017-07-25 11:00:00,50.97,51.01,50.95,51.0,294930.0,45.2183,45.2537,45.2005,45.2449,294930.0
2017-07-25 11:30:00,50.99,51.08,50.98,51.04,379810.0,45.236,45.3158,45.2271,45.2804,379810.0
2017-07-25 12:00:00,51.04,51.07,51.03,51.07,262578.0,45.2804,45.307,45.2715,45.307,262578.0
2017-07-25 12:30:00,51.07,51.09,51.06,51.08,222891.0,45.307,45.3247,45.2981,45.3158,222891.0
2017-07-25 13:00:00,51.07,51.1,51.06,51.08,208564.0,45.307,45.3336,45.2981,45.3158,208564.0
2017-07-25 13:30:00,51.08,51.15,51.07,51.15,223343.0,45.3158,45.3779,45.307,45.3779,223343.0
2017-07-25 14:00:00,51.14,51.23,51.14,51.16,477712.0,45.3691,45.4489,45.3691,45.3868,477712.0
2017-07-25 14:30:00,51.17,51.19,51.1,51.19,407610.0,45.3957,45.4134,45.3336,45.4134,407610.0
2017-07-25 15:00:00,51.18,51.19,51.13,51.18,469136.0,45.4046,45.4134,45.3602,45.4046,469136.0
2017-07-25 15:30:00,51.18,51.18,51.14,51.15,1288365.0,45.4046,45.4046,45.3691,45.3779,1288365.0
2017-07-26 09:30:00,51.15,51.19,51.02,51.13,592271.0,45.3779,45.4134,45.2626,45.3602,592271.0
2017-07-26 10:00:00,51.13,51.15,51.07,51.09,265028.0,45.3602,45.3779,45.307,45.3247,265028.0
2017-07-26 10:30:00,51.09,51.1,51.03,51.05,343845.0,45.3247,45.3336,45.2715,45.2892,343845.0
2017-07-26 11:00:00,51.05,51.08,51.04,51.05,255899.0,45.2892,45.3158,45.2804,45.2892,255899.0
2017-07-26 11:30:00,51.05,51.07,51.04,51.05,348077.0,45.2892,45.307,45.2804,45.2892,348077.0
2017-07-26 12:00:00,51.05,51.09,51.04,51.06,240823.0,45.2892,45.3247,45.2804,45.2981,240823.0
2017-07-26 12:30:00,51.06,51.08,51.04,51.05,167892.0,45.2981,45.3158,45.2804,45.2892,167892.0
2017-07-26 13:00:00,51.05,51.08,51.03,51.05,256685.0,45.2892,45.3158,45.2715,45.2892,256685.0
2017-07-26 13:30:00,51.05,51.09,51.04,51.06,176021.0,45.2892,45.3247,45.2804,45.2981,176021.0
2017-07-26 14:00:00,51.05,51.11,51.04,51.1,275259.0,45.2892,45.3425,45.2804,45.3336,275259.0
2017-07-26 14:30:00,51.09,51.15,51.09,51.13,203339.0,45.3247,45.3779,45.3247,45.3602,203339.0
2017-07-26 15:00:00,51.13,51.15,51.11,51.13,268060.0,45.3602,45.3779,45.3425,45.3602,268060.0
2017-07-26 15:30:00,51.14,51.19,51.09,51.19,996915.0,45.3691,45.4134,45.3247,45.4134,996915.0
2017-07-27 09:30:00,51.3,51.36,51.14,51.16,910027.0,45.511,45.5642,45.3691,45.3868,910027.0
2017-07-27 10:00:00,51.16,51.19,51.07,51.1,573638.0,45.3868,45.4134,45.307,45.3336,573638.0
2017-07-27 10:30:00,51.1,51.24,51.04,51.21,589967.0,45.3336,45.4578,45.2804,45.4312,589967.0
2017-07-27 11:00:00,51.21,51.24,51.16,51.23,244635.0,45.4312,45.4578,45.3868,45.4489,244635.0
2017-07-27 11:30:00,51.23,51.3,51.18,51.24,376222.0,45.4489,45.511,45.4046,45.4578,376222.0
2017-07-27 12:00:00,51.24,51.27,51.19,51.2,268777.0,45.4578,45.4844,45.4134,45.4223,268777.0
2017-07-27 12:30:00,51.2,51.2,50.72,50.8,701934.0,45.4223,45.4223,44.9965,45.0674,701934.0
2017-07-27 13:00:00,50.81,50.83,50.4,50.48,1197075.0,45.0763,45.0941,44.7126,44.7836,1197075.0
2017-07-27 13:30:00,50.47,50.52,50.24,50.33,1671498.0,44.7747,44.819,44.5706,44.6505,1671498.0
2017-07-27 14:00:00,50.33,50.51,50.21,50.27,1439150.0,44.6505,44.8102,44.544,44.5972,1439150.0
2017-07-27 14:30:00,50.27,50.38,50.19,50.37,1153251.0,44.5972,44.6948,44.5263,44.686,1153251.0
2017-07-27 15:00:00,50.38,50.38,50.24,50.29,887393.0,44.6948,44.6948,44.5706,44.615,887393.0
2017-07-27 15:30:00,50.29,50.44,50.27,50.43,2501464.0,44.615,44.7481,44.5972,44.7392,2501464.0
2017-07-28 09:30:00,50.19,50.46,50.09,50.23,1164775.0,44.5263,44.7658,44.4376,44.5618,1164775.0
2017-07-28 10:00:00,50.22,50.33,50.09,50.09,839090.0,44.5529,44.6505,44.4376,44.4376,839090.0
2017-07-28 10:30:00,50.09,50.25,50.04,50.23,801840.0,44.4376,44.5795,44.3932,44.5618,801840.0
2017-07-28 11:00:00,50.23,50.4,50.22,50.33,465555.0,44.5618,44.7126,44.5529,44.6505,465555.0
2017-07-28 11:30:00,50.34,50.45,50.33,50.44,416215.0,44.6593,44.7569,44.6505,44.7481,416215.0
2017-07-28 12:00:00,50.44,50.48,50.39,50.44,446786.0,44.7481,44.7836,44.7037,44.7481,446786.0
2017-07-28 12:30:00,50.44,50.49,50.38,50.41,610602.0,44.7481,44.7924,44.6948,44.7214,610602.0
2017-07-28 13:00:00,50.42,50.42,50.26,50.29,425547.0,44.7303,44.7303,44.5884,44.615,425547.0
2017-07-28 13:30:00,50.29,50.33,50.27,50.3,214628.0,44.615,44.6505,44.5972,44.6239,214628.0
2017-07-28 14:00:00,50.31,50.37,50.3,50.34,249753.0,44.6327,44.686,44.6239,44.6593,249753.0
2017-07-28 14:30:00,50.34,50.38,50.29,50.36,342784.0,44.6593,44.6948,44.615,44.6771,342784.0
2017-07-28 15:00:00,50.36,50.37,50.27,50.36,504129.0,44.6771,44.686,44.5972,44.6771,504129.0
2017-07-28 15:30:00,50.36,50.38,50.28,50.32,1163993.0,44.6771,44.6948,44.6061,44.6416,1163993.0
2017-07-31 09:30:00,50.48,50.5,50.15,50.15,715382.0,44.7836,44.8013,44.4908,44.4908,715382.0
2017-07-31 10:00:00,50.16,50.32,50.13,50.22,418916.0,44.4997,44.6416,44.473,44.5529,418916.0
2017-07-31 10:30:00,50.22,50.23,50.12,50.21,383774.0,44.5529,44.5618,44.4642,44.544,383774.0
2017-07-31 11:00:00,50.21,50.31,50.21,50.26,369503.0,44.544,44.6327,44.544,44.5884,369503.0
2017-07-31 11:30:00,50.26,50.31,50.21,50.21,328899.0,44.5884,44.6327,44.544,44.544,328899.0
2017-07-31 12:00:00,50.21,50.21,50.13,50.2,374121.0,44.544,44.544,44.473,44.5351,374121.0
2017-07-31 12:30:00,50.19,50.25,50.19,50.19,245547.0,44.5263,44.5795,44.5263,44.5263,245547.0
2017-07-31 13:00:00,50.19,50.21,50.12,50.14,258033.0,44.5263,44.544,44.4642,44.4819,258033.0
2017-07-31 13:30:00,50.14,50.16,50.1,50.13,261095.0,44.4819,44.4997,44.4464,44.473,261095.0
2017-07-31 14:00:00,50.14,50.2,50.11,50.19,413399.0,44.4819,44.5351,44.4553,44.5263,413399.0
2017-07-31 14:30:00,50.19,50.2,50.03,50.04,567331.0,44.5263,44.5351,44.3843,44.3932,567331.0
2017-07-31 15:00:00,50.04,50.07,49.93,49.96,1133413.0,44.3932,44.4198,44.2956,44.3222,1133413.0
2017-07-31 15:30:00,49.97,50.0,49.89,49.93,2487460.0,44.3311,44.3577,44.2601,44.2956,2487460.0
2017-08-01 09:30:00,50.15,50.2,49.82,50.03,665760.0,44.4908,44.5351,44.198,44.3843,665760.0
2017-08-01 10:00:00,50.03,50.12,49.99,49.99,456997.0,44.3843,44.4642,44.3488,44.3488,456997.0
2017-08-01 10:30:00,50.0,50.17,49.99,50.09,313075.0,44.3577,44.5085,44.3488,44.4376,313075.0
2017-08-01 11:00:00,50.1,50.11,49.95,50.01,406390.0,44.4464,44.4553,44.3134,44.3666,406390.0
2017-08-01 11:30:00,50.01,50.13,50.01,50.06,266885.0,44.3666,44.473,44.3666,44.4109,266885.0
2017-08-01 12:00:00,50.06,50.14,50.04,50.11,219997.0,44.4109,44.4819,44.3932,44.4553,219997.0
2017-08-01 12:30:00,50.1,50.22,50.1,50.17,454001.0,44.4464,44.5529,44.4464,44.5085,454001.0
2017-08-01 13:00:00,50.18,50.21,50.15,50.19,227389.0,44.5174,44.544,44.4908,44.5263,227389.0
2017-08-01 13:30:00,50.19,50.22,50.16,50.18,184352.0,44.5263,44.5529,44.4997,44.5174,184352.0
2017-08-01 14:00:00,50.18,50.18,50.09,50.12,252850.0,44.5174,44.5174,44.4376,44.4642,252850.0
2017-08-01 14:30:00,50.11,50.16,50.09,50.13,209501.0,44.4553,44.4997,44.4376,44.473,209501.0
2017-08-01 15:00:00,50.12,50.17,50.09,50.17,227552.0,44.4642,44.5085,44.4376,44.5085,227552.0
2017-08-01 15:30:00,50.17,50.17,50.08,50.15,801891.0,44.5085,44.5085,44.4287,44.4908,801891.0
2017-08-02 09:30:00,50.26,50.31,49.93,50.0,702536.0,44.5884,44.6327,44.2956,44.3577,702536.0
2017-08-02 10:00:00,50.0,50.06,49.88,49.92,329660.0,44.3577,44.4109,44.2513,44.2867,329660.0
2017-08-02 10:30:00,49.92,49.97,49.79,49.82,529346.0,44.2867,44.3311,44.1714,44.198,529346.0
2017-08-02 11:00:00,49.82,49.83,49.68,49.75,554889.0,44.198,44.2069,44.0738,44.1359,554889.0
2017-08-02 11:30:00,49.75,49.78,49.71,49.73,387531.0,44.1359,44.1625,44.1004,44.1182,387531.0
2017-08-02 12:00:00,49.73,49.74,49.66,49.69,272693.0,44.1182,44.1271,44.0561,44.0827,272693.0
2017-08-02 12:30:00,49.7,49.74,49.69,49.72,164022.0,44.0916,44.1271,44.0827,44.1093,164022.0
2017-08-02 13:00:00,49.72,49.73,49.64,49.72,465662.0,44.1093,44.1182,44.0383,44.1093,465662.0
2017-08-02 13:30:00,49.72,49.83,49.69,49.74,500417.0,44.1093,44.2069,44.0827,44.1271,500417.0
2017-08-02 14:00:00,49.75,49.76,49.58,49.61,501902.0,44.1359,44.1448,43.9851,44.0117,501902.0
2017-08-02 14:30:00,49.61,49.73,49.6,49.73,536876.0,44.0117,44.1182,44.0029,44.1182,536876.0
2017-08-02 15:00:00,49.73,49.76,49.66,49.71,425898.0,44.1182,44.1448,44.0561,44.1004,425898.0
2017-08-02 15:30:00,49.71,49.78,49.66,49.77,1347309.0,44.1004,44.1625,44.0561,44.1537,1347309.0
2017-08-03 09:30:00,49.92,50.02,49.72,49.95,580308.0,44.2867,44.3755,44.1093,44.3134,580308.0
2017-08-03 10:00:00,49.94,50.05,49.88,50.01,613157.0,44.3045,44.4021,44.2513,44.3666,613157.0
2017-08-03 10:30:00,50.02,50.03,49.96,50.01,397350.0,44.3755,44.3843,44.3222,44.3666,397350.0
2017-08-03 11:00:00,49.99,50.11,49.96,50.1,524689.0,44.3488,44.4553,44.3222,44.4464,524689.0
2017-08-03 11:30:00,50.11,50.11,50.05,50.08,356072.0,44.4553,44.4553,44.4021,44.4287,356072.0
2017-08-03 12:00:00,50.08,50.25,50.07,50.25,484012.0,44.4287,44.5795,44.4198,44.5795,484012.0
2017-08-03 12:30:00,50.25,50.3,50.15,50.16,563049.0,44.5795,44.6239,44.4908,44.4997,563049.0
2017-08-03 13:00:00,50.16,50.23,50.16,50.22,468096.0,44.4997,44.5618,44.4997,44.5529,468096.0
2017-08-03 13:30:00,50.22,50.31,50.17,50.3,509375.0,44.5529,44.6327,44.5085,44.6239,509375.0
2017-08-03 14:00:00,50.3,50.31,50.22,50.3,528782.0,44.6239,44.6327,44.5529,44.6239,528782.0
2017-08-03 14:30:00,50.29,50.41,50.29,50.34,635393.0,44.615,44.7214,44.615,44.6593,635393.0
2017-08-03 15:00:00,50.34,50.35,50.29,50.3,488408.0,44.6593,44.6682,44.615,44.6239,488408.0
2017-08-03 15:30:00,50.3,50.3,50.13,50.23,2072377.0,44.6239,44.6239,44.473,44.5618,2072377.0
2017-08-04 09:30:00,50.18,50.21,49.92,49.93,836466.0,44.5174,44.544,44.2867,44.2956,836466.0
2017-08-04 10:00:00,49.92,50.0,49.87,50.0,427358.0,44.2867,44.3577,44.2424,44.3577,427358.0
2017-08-04 10:30:00,50.0,50.1,49.96,49.99,541025.0,44.3577,44.4464,44.3222,44.3488,541025.0
2017-08-04 11:00:00,49.99,50.03,49.91,50.02,519982.0,44.3488,44.3843,44.2779,44.3755,519982.0
2017-08-04 11:30:00,50.03,50.05,49.99,50.04,451545.0,44.3843,44.4021,44.3488,44.3932,451545.0
2017-08-04 12:00:00,50.04,50.04,49.93,49.94,259198.0,44.3932,44.3932,44.2956,44.3045,259198.0
2017-08-04 12:30:00,49.94,49.95,49.86,49.91,380013.0,44.3045,44.3134,44.2335,44.2779,380013.0
2017-08-04 13:00:00,49.91,49.97,49.91,49.97,178739.0,44.2779,44.3311,44.2779,44.3311,178739.0
2017-08-04 13:30:00,49.97,50.0,49.95,49.98,253242.0,44.3311,44.3577,44.3134,44.34,253242.0
2017-08-04 14:00:00,49.98,50.0,49.94,49.94,279566.0,44.34,44.3577,44.3045,44.3045,279566.0
2017-08-04 14:30:00,49.95,49.99,49.93,49.97,251810.0,44.3134,44.3488,44.2956,44.3311,251810.0
2017-08-04 15:00:00,49.97,50.0,49.96,49.97,278537.0,44.3311,44.3577,44.3222,44.3311,278537.0
2017-08-04 15:30:00,49.97,49.99,49.92,49.95,1107083.0,44.3311,44.3488,44.2867,44.3134,1107083.0
2017-08-07 09:30:00,50.0,50.09,49.85,49.9,422912.0,44.3577,44.4376,44.2246,44.269,422912.0
2017-08-07 10:00:00,49.9,49.9,49.8,49.87,256613.0,44.269,44.269,44.1803,44.2424,256613.0
2017-08-07 10:30:00,49.88,49.9,49.81,49.82,233048.0,44.2513,44.269,44.1892,44.198,233048.0
2017-08-07 11:00:00,49.82,49.85,49.77,49.83,351084.0,44.198,44.2246,44.1537,44.2069,351084.0
2017-08-07 11:30:00,49.83,49.85,49.77,49.77,253377.0,44.2069,44.2246,44.1537,44.1537,253377.0
2017-08-07 12:00:00,49.78,49.79,49.74,49.79,344044.0,44.1625,44.1714,44.1271,44.1714,344044.0
2017-08-07 12:30:00,49.79,49.79,49.72,49.72,247434.0,44.1714,44.1714,44.1093,44.1093,247434.0
2017-08-07 13:00:00,49.72,49.73,49.67,49.7,433495.0,44.1093,44.1182,44.065,44.0916,433495.0
2017-08-07 13:30:00,49.69,49.7,49.62,49.66,414038.0,44.0827,44.0916,44.0206,44.0561,414038.0
2017-08-07 14:00:00,49.66,49.67,49.61,49.61,469837.0,44.0561,44.065,44.0117,44.0117,469837.0
2017-08-07 14:30:00,49.61,49.62,49.54,49.55,599614.0,44.0117,44.0206,43.9496,43.9585,599614.0
2017-08-07 15:00:00,49.55,49.62,49.52,49.59,686134.0,43.9585,44.0206,43.9319,43.994,686134.0
2017-08-07 15:30:00,49.59,49.64,49.56,49.64,1602915.0,43.994,44.0383,43.9674,44.0383,1602915.0
2017-08-08 09:30:00,49.54,49.83,49.44,49.78,624708.0,43.9496,44.2069,43.8609,44.1625,624708.0
2017-08-08 10:00:00,49.78,49.81,49.66,49.72,529918.0,44.1625,44.1892,44.0561,44.1093,529918.0
2017-08-08 10:30:00,49.72,49.73,49.63,49.72,567619.0,44.1093,44.1182,44.0295,44.1093,567619.0
2017-08-08 11:00:00,49.72,49.72,49.52,49.59,757096.0,44.1093,44.1093,43.9319,43.994,757096.0
2017-08-08 11:30:00,49.59,49.61,49.55,49.6,526113.0,43.994,44.0117,43.9585,44.0029,526113.0
2017-08-08 12:00:00,49.6,49.63,49.57,49.61,1161049.0,44.0029,44.0295,43.9762,44.0117,1161049.0
2017-08-08 12:30:00,49.61,49.66,49.59,49.59,947373.0,44.0117,44.0561,43.994,43.994,947373.0
2017-08-08 13:00:00,49.59,49.61,49.47,49.48,754390.0,43.994,44.0117,43.8875,43.8964,754390.0
2017-08-08 13:30:00,49.48,49.54,49.44,49.52,701239.0,43.8964,43.9496,43.8609,43.9319,701239.0
2017-08-08 14:00:00,49.52,49.55,49.39,49.4,710190.0,43.9319,43.9585,43.8166,43.8254,710190.0
2017-08-08 14:30:00,49.4,49.41,49.25,49.25,829701.0,43.8254,43.8343,43.6924,43.6924,829701.0
2017-08-08 15:00:00,49.26,49.29,49.07,49.12,1192910.0,43.7012,43.7278,43.5327,43.577,1192910.0
2017-08-08 15:30:00,49.12,49.13,48.97,49.09,3258704.0,43.577,43.5859,43.4439,43.5504,3258704.0
2017-08-09 09:30:00,48.98,49.39,48.97,49.16,1459061.0,43.4528,43.8166,43.4439,43.6125,1459061.0
2017-08-09 10:00:00,49.17,49.22,49.11,49.11,1221270.0,43.6214,43.6657,43.5681,43.5681,1221270.0
2017-08-09 10:30:00,49.11,49.21,49.03,49.06,873743.0,43.5681,43.6569,43.4972,43.5238,873743.0
2017-08-09 11:00:00,49.07,49.11,48.97,49.01,505950.0,43.5327,43.5681,43.4439,43.4794,505950.0
2017-08-09 11:30:00,49.01,49.06,48.96,49.04,922315.0,43.4794,43.5238,43.4351,43.506,922315.0
2017-08-09 12:00:00,49.04,49.09,48.94,48.94,885084.0,43.506,43.5504,43.4173,43.4173,885084.0
2017-08-09 12:30:00,48.95,48.98,48.89,48.9,600341.0,43.4262,43.4528,43.373,43.3818,600341.0
2017-08-09 13:00:00,48.89,48.95,48.88,48.92,401031.0,43.373,43.4262,43.3641,43.3996,401031.0
2017-08-09 13:30:00,48.92,48.97,48.89,48.92,838452.0,43.3996,43.4439,43.373,43.3996,838452.0
2017-08-09 14:00:00,48.93,48.93,48.86,48.92,636015.0,43.4085,43.4085,43.3464,43.3996,636015.0
2017-08-09 14:30:00,48.93,48.93,48.86,48.89,1002369.0,43.4085,43.4085,43.3464,43.373,1002369.0
2017-08-09 15:00:00,48.88,49.01,48.87,48.98,1581582.0,43.3641,43.4794,43.3552,43.4528,1581582.0
2017-08-09 15:30:00,48.98,49.08,48.96,49.06,1916531.0,43.4528,43.5415,43.4351,43.5238,1916531.0
2017-08-10 09:30:00,48.96,48.96,48.61,48.75,825817.0,43.4351,43.4351,43.1246,43.2488,825817.0
2017-08-10 10:00:00,48.76,48.77,48.53,48.69,1270890.0,43.2576,43.2665,43.0536,43.1955,1270890.0
2017-08-10 10:30:00,48.7,48.75,48.64,48.72,874391.0,43.2044,43.2488,43.1512,43.2222,874391.0
2017-08-10 11:00:00,48.71,48.77,48.64,48.71,426966.0,43.2133,43.2665,43.1512,43.2133,426966.0
2017-08-10 11:30:00,48.71,48.72,48.52,48.58,539899.0,43.2133,43.2222,43.0447,43.098,539899.0
2017-08-10 12:00:00,48.58,48.58,48.31,48.35,772420.0,43.098,43.098,42.8584,42.8939,772420.0
2017-08-10 12:30:00,48.36,48.42,48.29,48.41,694097.0,42.9028,42.956,42.8407,42.9471,694097.0
2017-08-10 13:00:00,48.41,48.55,48.4,48.53,787299.0,42.9471,43.0713,42.9383,43.0536,787299.0
2017-08-10 13:30:00,48.53,48.55,48.43,48.46,406231.0,43.0536,43.0713,42.9649,42.9915,406231.0
2017-08-10 14:00:00,48.47,48.56,48.39,48.53,675205.0,43.0004,43.0802,42.9294,43.0536,675205.0
2017-08-10 14:30:00,48.52,48.6,48.38,48.42,661315.0,43.0447,43.1157,42.9205,42.956,661315.0
2017-08-10 15:00:00,48.42,48.45,48.12,48.19,1401862.0,42.956,42.9826,42.6899,42.752,1401862.0
2017-08-10 15:30:00,48.2,48.21,48.05,48.09,2178198.0,42.7608,42.7697,42.6278,42.6633,2178198.0
2017-08-11 09:30:00,48.18,48.26,47.98,48.09,1507050.0,42.7431,42.8141,42.5657,42.6633,1507050.0
2017-08-11 10:00:00,48.09,48.34,48.06,48.23,1984537.0,42.6633,42.885,42.6366,42.7875,1984537.0
2017-08-11 10:30:00,48.23,48.31,48.18,48.29,616854.0,42.7875,42.8584,42.7431,42.8407,616854.0
2017-08-11 11:00:00,48.29,48.3,48.15,48.16,730003.0,42.8407,42.8496,42.7165,42.7254,730003.0
2017-08-11 11:30:00,48.17,48.3,48.16,48.3,415949.0,42.7342,42.8496,42.7254,42.8496,415949.0
2017-08-11 12:00:00,48.3,48.37,48.26,48.29,677386.0,42.8496,42.9117,42.8141,42.8407,677386.0
2017-08-11 12:30:00,48.3,48.39,48.28,48.33,429372.0,42.8496,42.9294,42.8318,42.8762,429372.0
2017-08-11 13:00:00,48.33,48.37,48.29,48.34,398833.0,42.8762,42.9117,42.8407,42.885,398833.0
2017-08-11 13:30:00,48.34,48.44,48.33,48.4,373432.0,42.885,42.9738,42.8762,42.9383,373432.0
2017-08-11 14:00:00,48.39,48.43,48.34,48.41,534627.0,42.9294,42.9649,42.885,42.9471,534627.0
2017-08-11 14:30:00,48.41,48.42,48.29,48.32,428554.0,42.9471,42.956,42.8407,42.8673,428554.0
2017-08-11 15:00:00,48.32,48.35,48.27,48.31,637594.0,42.8673,42.8939,42.8229,42.8584,637594.0
2017-08-11 15:30:00,48.32,48.33,48.22,48.25,1467157.0,42.8673,42.8762,42.7786,42.8052,1467157.0
2017-08-14 09:30:00,48.48,48.93,48.47,48.91,726169.0,43.0092,43.4085,43.0004,43.3907,726169.0
2017-08-14 10:00:00,48.91,48.96,48.81,48.87,447322.0,43.3907,43.4351,43.302,43.3552,447322.0
2017-08-14 10:30:00,48.88,48.9,48.81,48.83,399164.0,43.3641,43.3818,43.302,43.3197,399164.0
2017-08-14 11:00:00,48.83,48.95,48.67,48.72,865206.0,43.3197,43.4262,43.1778,43.2222,865206.0
2017-08-14 11:30:00,48.72,48.76,48.65,48.7,685718.0,43.2222,43.2576,43.1601,43.2044,685718.0
2017-08-14 12:00:00,48.7,48.82,48.7,48.8,305812.0,43.2044,43.3109,43.2044,43.2931,305812.0
2017-08-14 12:30:00,48.8,48.81,48.74,48.79,262175.0,43.2931,43.302,43.2399,43.2843,262175.0
2017-08-14 13:00:00,48.79,48.86,48.77,48.82,313287.0,43.2843,43.3464,43.2665,43.3109,313287.0
2017-08-14 13:30:00,48.83,48.83,48.73,48.8,319962.0,43.3197,43.3197,43.231,43.2931,319962.0
2017-08-14 14:00:00,48.8,48.83,48.72,48.82,466639.0,43.2931,43.3197,43.2222,43.3109,466639.0
2017-08-14 14:30:00,48.82,48.83,48.75,48.78,397127.0,43.3109,43.3197,43.2488,43.2754,397127.0
2017-08-14 15:00:00,48.78,48.83,48.74,48.82,514599.0,43.2754,43.3197,43.2399,43.3109,514599.0
2017-08-14 15:30:00,48.83,48.9,48.82,48.82,1417538.0,43.3197,43.3818,43.3109,43.3109,1417538.0
2017-08-15 09:30:00,48.89,49.06,48.79,48.93,1126789.0,43.373,43.5238,43.2843,43.4085,1126789.0
2017-08-15 10:00:00,48.92,48.97,48.77,48.89,721120.0,43.3996,43.4439,43.2665,43.373,721120.0
2017-08-15 10:30:00,48.89,48.98,48.84,48.94,491146.0,43.373,43.4528,43.3286,43.4173,491146.0
2017-08-15 11:00:00,48.95,49.01,48.89,49.0,435948.0,43.4262,43.4794,43.373,43.4706,435948.0
2017-08-15 11:30:00,49.0,49.01,48.84,48.86,398604.0,43.4706,43.4794,43.3286,43.3464,398604.0
2017-08-15 12:00:00,48.86,48.94,48.86,48.94,263808.0,43.3464,43.4173,43.3464,43.4173,263808.0
2017-08-15 12:30:00,48.94,48.95,48.89,48.89,374763.0,43.4173,43.4262,43.373,43.373,374763.0
2017-08-15 13:00:00,48.9,48.9,48.81,48.88,353023.0,43.3818,43.3818,43.302,43.3641,353023.0
2017-08-15 13:30:00,48.88,48.9,48.86,48.88,387648.0,43.3641,43.3818,43.3464,43.3641,387648.0
2017-08-15 14:00:00,48.88,48.88,48.84,48.87,524583.0,43.3641,43.3641,43.3286,43.3552,524583.0
2017-08-15 14:30:00,48.87,48.87,48.83,48.86,466505.0,43.3552,43.3552,43.3197,43.3464,466505.0
2017-08-15 15:00:00,48.86,48.91,48.84,48.9,714450.0,43.3464,43.3907,43.3286,43.3818,714450.0
2017-08-15 15:30:00,48.9,48.91,48.82,48.83,1603776.0,43.3818,43.3907,43.3109,43.3197,1603776.0
2017-08-16 09:30:00,48.97,49.03,48.8,48.86,533080.0,43.4439,43.4972,43.2931,43.3464,533080.0
2017-08-16 10:00:00,48.86,48.88,48.82,48.87,803492.0,43.3464,43.3641,43.3109,43.3552,803492.0
2017-08-16 10:30:00,48.87,48.89,48.79,48.79,798496.0,43.3552,43.373,43.2843,43.2843,798496.0
2017-08-16 11:00:00,48.79,48.87,48.76,48.84,638248.0,43.2843,43.3552,43.2576,43.3286,638248.0
2017-08-16 11:30:00,48.84,49.02,48.83,48.97,507249.0,43.3286,43.4883,43.3197,43.4439,507249.0
2017-08-16 12:00:00,48.98,49.15,48.97,49.11,946848.0,43.4528,43.6036,43.4439,43.5681,946848.0
2017-08-16 12:30:00,49.11,49.25,49.1,49.18,478330.0,43.5681,43.6924,43.5593,43.6302,478330.0
2017-08-16 13:00:00,49.18,49.2,49.14,49.17,478362.0,43.6302,43.648,43.5948,43.6214,478362.0
2017-08-16 13:30:00,49.17,49.25,49.15,49.23,409617.0,43.6214,43.6924,43.6036,43.6746,409617.0
2017-08-16 14:00:00,49.23,49.32,49.0,49.08,716815.0,43.6746,43.7545,43.4706,43.5415,716815.0
2017-08-16 14:30:00,49.08,49.21,49.03,49.16,395933.0,43.5415,43.6569,43.4972,43.6125,395933.0
2017-08-16 15:00:00,49.16,49.28,49.15,49.27,599419.0,43.6125,43.719,43.6036,43.7101,599419.0
2017-08-16 15:30:00,49.27,49.27,49.19,49.26,1359878.0,43.7101,43.7101,43.6391,43.7012,1359878.0
2017-08-17 09:30:00,49.17,49.31,49.09,49.16,582727.0,43.6214,43.7456,43.5504,43.6125,582727.0
2017-08-17 10:00:00,49.16,49.17,48.87,49.0,619986.0,43.6125,43.6214,43.3552,43.4706,619986.0
2017-08-17 10:30:00,49.0,49.07,48.86,48.99,539155.0,43.4706,43.5327,43.3464,43.4617,539155.0
2017-08-17 11:00:00,48.99,49.06,48.95,48.95,367592.0,43.4617,43.5238,43.4262,43.4262,367592.0
2017-08-17 11:30:00,48.95,49.03,48.92,48.98,346545.0,43.4262,43.4972,43.3996,43.4528,346545.0
2017-08-17 12:00:00,48.98,49.04,48.86,48.91,601101.0,43.4528,43.506,43.3464,43.3907,601101.0
2017-08-17 12:30:00,48.91,48.93,48.8,48.82,476091.0,43.3907,43.4085,43.2931,43.3109,476091.0
2017-08-17 13:00:00,48.82,48.86,48.76,48.8,454811.0,43.3109,43.3464,43.2576,43.2931,454811.0
2017-08-17 13:30:00,48.8,48.9,48.75,48.8,569124.0,43.2931,43.3818,43.2488,43.2931,569124.0
2017-08-17 14:00:00,48.8,48.89,48.76,48.87,685987.0,43.2931,43.373,43.2576,43.3552,685987.0
2017-08-17 14:30:00,48.88,48.88,48.76,48.78,478303.0,43.3641,43.3641,43.2576,43.2754,478303.0
2017-08-17 15:00:00,48.79,48.79,48.63,48.66,648724.0,43.2843,43.2843,43.1423,43.1689,648724.0
2017-08-17 15:30:00,48.66,48.75,48.55,48.56,1872408.0,43.1689,43.2488,43.0713,43.0802,1872408.0
2017-08-18 09:30:00,48.28,48.59,48.28,48.38,1320952.0,42.8318,43.1068,42.8318,42.9205,1320952.0
2017-08-18 10:00:00,48.39,48.65,48.38,48.52,512875.0,42.9294,43.1601,42.9205,43.0447,512875.0
2017-08-18 10:30:00,48.52,48.62,48.46,48.58,364841.0,43.0447,43.1334,42.9915,43.098,364841.0
2017-08-18 11:00:00,48.59,48.7,48.45,48.67,470862.0,43.1068,43.2044,42.9826,43.1778,470862.0
2017-08-18 11:30:00,48.67,48.74,48.57,48.73,352820.0,43.1778,43.2399,43.0891,43.231,352820.0
2017-08-18 12:00:00,48.73,48.76,48.63,48.75,312547.0,43.231,43.2576,43.1423,43.2488,312547.0
2017-08-18 12:30:00,48.76,48.88,48.72,48.81,395113.0,43.2576,43.3641,43.2222,43.302,395113.0
2017-08-18 13:00:00,48.81,48.88,48.76,48.84,386266.0,43.302,43.3641,43.2576,43.3286,386266.0
2017-08-18 13:30:00,48.84,48.87,48.69,48.69,294454.0,43.3286,43.3552,43.1955,43.1955,294454.0
2017-08-18 14:00:00,48.69,48.74,48.66,48.71,444558.0,43.1955,43.2399,43.1689,43.2133,444558.0
2017-08-18 14:30:00,48.71,48.76,48.68,48.69,347150.0,43.2133,43.2576,43.1867,43.1955,347150.0
2017-08-18 15:00:00,48.69,48.77,48.67,48.74,536123.0,43.1955,43.2665,43.1778,43.2399,536123.0
2017-08-18 15:30:00,48.75,48.8,48.56,48.6,1589538.0,43.2488,43.2931,43.0802,43.1157,1589538.0
2017-08-21 09:30:00,48.65,48.72,48.54,48.64,608997.0,43.1601,43.2222,43.0625,43.1512,608997.0
2017-08-21 10:00:00,48.63,48.7,48.55,48.67,719479.0,43.1423,43.2044,43.0713,43.1778,719479.0
2017-08-21 10:30:00,48.66,48.81,48.65,48.73,440436.0,43.1689,43.302,43.1601,43.231,440436.0
2017-08-21 11:00:00,48.73,48.89,48.69,48.8,363683.0,43.231,43.373,43.1955,43.2931,363683.0
2017-08-21 11:30:00,48.8,48.95,48.8,48.88,298360.0,43.2931,43.4262,43.2931,43.3641,298360.0
2017-08-21 12:00:00,48.89,48.89,48.78,48.84,339843.0,43.373,43.373,43.2754,43.3286,339843.0
2017-08-21 12:30:00,48.84,48.9,48.82,48.85,256502.0,43.3286,43.3818,43.3109,43.3375,256502.0
2017-08-21 13:00:00,48.85,48.93,48.83,48.84,239309.0,43.3375,43.4085,43.3197,43.3286,239309.0
2017-08-21 13:30:00,48.84,48.88,48.81,48.84,203079.0,43.3286,43.3641,43.302,43.3286,203079.0
2017-08-21 14:00:00,48.84,48.87,48.79,48.84,425678.0,43.3286,43.3552,43.2843,43.3286,425678.0
2017-08-21 14:30:00,48.84,48.88,48.79,48.84,306282.0,43.3286,43.3641,43.2843,43.3286,306282.0
2017-08-21 15:00:00,48.85,48.9,48.75,48.89,456719.0,43.3375,43.3818,43.2488,43.373,456719.0
2017-08-21 15:30:00,48.9,48.96,48.87,48.9,991009.0,43.3818,43.4351,43.3552,43.3818,991009.0
2017-08-22 09:30:00,49.12,49.24,49.0,49.09,633562.0,43.577,43.6835,43.4706,43.5504,633562.0
2017-08-22 10:00:00,49.09,49.17,49.06,49.15,413350.0,43.5504,43.6214,43.5238,43.6036,413350.0
2017-08-22 10:30:00,49.16,49.28,49.09,49.25,910102.0,43.6125,43.719,43.5504,43.6924,910102.0
2017-08-22 11:00:00,49.26,49.26,49.14,49.21,655509.0,43.7012,43.7012,43.5948,43.6569,655509.0
2017-08-22 11:30:00,49.21,49.29,49.17,49.26,350039.0,43.6569,43.7278,43.6214,43.7012,350039.0
2017-08-22 12:00:00,49.27,49.34,49.25,49.34,404421.0,43.7101,43.7722,43.6924,43.7722,404421.0
2017-08-22 12:30:00,49.34,49.34,49.19,49.33,670325.0,43.7722,43.7722,43.6391,43.7633,670325.0
2017-08-22 13:00:00,49.32,49.34,49.24,49.33,358508.0,43.7545,43.7722,43.6835,43.7633,358508.0
2017-08-22 13:30:00,49.33,49.33,49.24,49.27,270291.0,43.7633,43.7633,43.6835,43.7101,270291.0
2017-08-22 14:00:00,49.27,49.34,49.25,49.3,438311.0,43.7101,43.7722,43.6924,43.7367,438311.0
2017-08-22 14:30:00,49.3,49.35,49.28,49.33,425626.0,43.7367,43.7811,43.719,43.7633,425626.0
2017-08-22 15:00:00,49.33,49.35,49.28,49.28,525036.0,43.7633,43.7811,43.719,43.719,525036.0
2017-08-22 15:30:00,49.28,49.35,49.26,49.27,1352969.0,43.719,43.7811,43.7012,43.7101,1352969.0
2017-08-23 09:30:00,49.06,49.43,49.03,49.43,720135.0,43.5238,43.852,43.4972,43.852,720135.0
2017-08-23 10:00:00,49.42,49.43,49.23,49.23,750262.0,43.8432,43.852,43.6746,43.6746,750262.0
2017-08-23 10:30:00,49.23,49.31,49.16,49.18,383346.0,43.6746,43.7456,43.6125,43.6302,383346.0
2017-08-23 11:00:00,49.17,49.22,49.12,49.16,338239.0,43.6214,43.6657,43.577,43.6125,338239.0
2017-08-23 11:30:00,49.16,49.19,49.1,49.13,278610.0,43.6125,43.6391,43.5593,43.5859,278610.0
2017-08-23 12:00:00,49.14,49.15,49.08,49.09,209941.0,43.5948,43.6036,43.5415,43.5504,209941.0
2017-08-23 12:30:00,49.09,49.11,49.05,49.07,204942.0,43.5504,43.5681,43.5149,43.5327,204942.0
2017-08-23 13:00:00,49.07,49.08,48.97,48.99,249028.0,43.5327,43.5415,43.4439,43.4617,249028.0
2017-08-23 13:30:00,48.99,49.02,48.94,49.02,244766.0,43.4617,43.4883,43.4173,43.4883,244766.0
2017-08-23 14:00:00,49.02,49.11,49.0,49.11,355569.0,43.4883,43.5681,43.4706,43.5681,355569.0
2017-08-23 14:30:00,49.11,49.17,49.1,49.12,556802.0,43.5681,43.6214,43.5593,43.577,556802.0
2017-08-23 15:00:00,49.13,49.18,49.11,49.18,301407.0,43.5859,43.6302,43.5681,43.6302,301407.0
2017-08-23 15:30:00,49.18,49.18,49.07,49.07,873371.0,43.6302,43.6302,43.5327,43.5327,873371.0
2017-08-24 09:30:00,49.1,49.13,48.98,49.0,630127.0,43.5593,43.5859,43.4528,43.4706,630127.0
2017-08-24 10:00:00,49.0,49.1,48.88,49.04,473086.0,43.4706,43.5593,43.3641,43.506,473086.0
2017-08-24 10:30:00,49.05,49.2,49.04,49.14,243575.0,43.5149,43.648,43.506,43.5948,243575.0
2017-08-24 11:00:00,49.14,49.17,48.99,49.03,343657.0,43.5948,43.6214,43.4617,43.4972,343657.0
2017-08-24 11:30:00,49.04,49.09,48.98,49.07,392914.0,43.506,43.5504,43.4528,43.5327,392914.0
2017-08-24 12:00:00,49.07,49.09,49.01,49.05,299146.0,43.5327,43.5504,43.4794,43.5149,299146.0
2017-08-24 12:30:00,49.06,49.12,49.02,49.08,171146.0,43.5238,43.577,43.4883,43.5415,171146.0
2017-08-24 13:00:00,49.08,49.26,49.07,49.19,399248.0,43.5415,43.7012,43.5327,43.6391,399248.0
2017-08-24 13:30:00,49.2,49.21,49.15,49.2,431635.0,43.648,43.6569,43.6036,43.648,431635.0
2017-08-24 14:00:00,49.21,49.22,49.15,49.17,438893.0,43.6569,43.6657,43.6036,43.6214,438893.0
2017-08-24 14:30:00,49.18,49.22,49.16,49.2,288265.0,43.6302,43.6657,43.6125,43.648,288265.0
2017-08-24 15:00:00,49.19,49.24,49.15,49.21,355159.0,43.6391,43.6835,43.6036,43.6569,355159.0
2017-08-24 15:30:00,49.21,49.22,49.11,49.18,1398680.0,43.6569,43.6657,43.5681,43.6302,1398680.0
2017-08-25 09:30:00,49.44,49.44,49.22,49.37,982129.0,43.8609,43.8609,43.6657,43.7988,982129.0
2017-08-25 10:00:00,49.37,49.44,49.33,49.42,733291.0,43.7988,43.8609,43.7633,43.8432,733291.0
2017-08-25 10:30:00,49.42,49.43,49.29,49.29,419543.0,43.8432,43.852,43.7278,43.7278,419543.0
2017-08-25 11:00:00,49.29,49.29,49.15,49.21,349847.0,43.7278,43.7278,43.6036,43.6569,349847.0
2017-08-25 11:30:00,49.21,49.32,49.17,49.25,400621.0,43.6569,43.7545,43.6214,43.6924,400621.0
2017-08-25 12:00:00,49.25,49.31,49.22,49.29,255197.0,43.6924,43.7456,43.6657,43.7278,255197.0
2017-08-25 12:30:00,49.28,49.29,49.2,49.22,220288.0,43.719,43.7278,43.648,43.6657,220288.0
2017-08-25 13:00:00,49.21,49.31,49.21,49.27,215527.0,43.6569,43.7456,43.6569,43.7101,215527.0
2017-08-25 13:30:00,49.28,49.29,49.23,49.25,207912.0,43.719,43.7278,43.6746,43.6924,207912.0
2017-08-25 14:00:00,49.25,49.28,49.23,49.25,332478.0,43.6924,43.719,43.6746,43.6924,332478.0
2017-08-25 14:30:00,49.25,49.31,49.24,49.3,222880.0,43.6924,43.7456,43.6835,43.7367,222880.0
2017-08-25 15:00:00,49.29,49.35,49.24,49.31,440320.0,43.7278,43.7811,43.6835,43.7456,440320.0
2017-08-25 15:30:00,49.3,49.31,49.21,49.25,1350075.0,43.7367,43.7456,43.6569,43.6924,1350075.0
2017-08-28 09:30:00,49.39,49.39,49.14,49.17,670687.0,43.8166,43.8166,43.5948,43.6214,670687.0
2017-08-28 10:00:00,49.16,49.23,49.13,49.18,324459.0,43.6125,43.6746,43.5859,43.6302,324459.0
2017-08-28 10:30:00,49.18,49.25,49.14,49.2,329503.0,43.6302,43.6924,43.5948,43.648,329503.0
2017-08-28 11:00:00,49.21,49.26,49.17,49.22,267481.0,43.6569,43.7012,43.6214,43.6657,267481.0
2017-08-28 11:30:00,49.22,49.22,49.18,49.18,206125.0,43.6657,43.6657,43.6302,43.6302,206125.0
2017-08-28 12:00:00,49.18,49.2,49.06,49.09,199926.0,43.6302,43.648,43.5238,43.5504,199926.0
2017-08-28 12:30:00,49.09,49.12,49.04,49.09,148875.0,43.5504,43.577,43.506,43.5504,148875.0
2017-08-28 13:00:00,49.09,49.15,49.08,49.14,214789.0,43.5504,43.6036,43.5415,43.5948,214789.0
2017-08-28 13:30:00,49.15,49.18,49.1,49.18,215208.0,43.6036,43.6302,43.5593,43.6302,215208.0
2017-08-28 14:00:00,49.17,49.26,49.16,49.26,322677.0,43.6214,43.7012,43.6125,43.7012,322677.0
2017-08-28 14:30:00,49.26,49.32,49.25,49.3,309908.0,43.7012,43.7545,43.6924,43.7367,309908.0
2017-08-28 15:00:00,49.3,49.32,49.22,49.24,414409.0,43.7367,43.7545,43.6657,43.6835,414409.0
2017-08-28 15:30:00,49.25,49.25,49.19,49.22,926289.0,43.6924,43.6924,43.6391,43.6657,926289.0
2017-08-29 09:30:00,48.88,49.14,48.75,49.12,495867.0,43.3641,43.5948,43.2488,43.577,495867.0
2017-08-29 10:00:00,49.12,49.25,49.09,49.25,305013.0,43.577,43.6924,43.5504,43.6924,305013.0
2017-08-29 10:30:00,49.24,49.32,49.18,49.26,363607.0,43.6835,43.7545,43.6302,43.7012,363607.0
2017-08-29 11:00:00,49.26,49.33,49.24,49.27,499270.0,43.7012,43.7633,43.6835,43.7101,499270.0
2017-08-29 11:30:00,49.27,49.32,49.26,49.29,257573.0,43.7101,43.7545,43.7012,43.7278,257573.0
2017-08-29 12:00:00,49.29,49.3,49.26,49.29,142478.0,43.7278,43.7367,43.7012,43.7278,142478.0
2017-08-29 12:30:00,49.29,49.3,49.25,49.27,211610.0,43.7278,43.7367,43.6924,43.7101,211610.0
2017-08-29 13:00:00,49.28,49.47,49.28,49.46,487021.0,43.719,43.8875,43.719,43.8787,487021.0
2017-08-29 13:30:00,49.46,49.48,49.4,49.46,260596.0,43.8787,43.8964,43.8254,43.8787,260596.0
2017-08-29 14:00:00,49.46,49.52,49.43,49.5,351724.0,43.8787,43.9319,43.852,43.9141,351724.0
2017-08-29 14:30:00,49.5,49.54,49.45,49.53,274889.0,43.9141,43.9496,43.8698,43.9408,274889.0
2017-08-29 15:00:00,49.53,49.56,49.48,49.53,636539.0,43.9408,43.9674,43.8964,43.9408,636539.0
2017-08-29 15:30:00,49.53,49.57,49.44,49.45,1202645.0,43.9408,43.9762,43.8609,43.8698,1202645.0
2017-08-30 09:30:00,49.5,49.59,49.36,49.56,463488.0,43.9141,43.994,43.7899,43.9674,463488.0
2017-08-30 10:00:00,49.56,49.56,49.49,49.5,339913.0,43.9674,43.9674,43.9053,43.9141,339913.0
2017-08-30 10:30:00,49.51,49.55,49.44,49.53,287817.0,43.923,43.9585,43.8609,43.9408,287817.0
2017-08-30 11:00:00,49.53,49.6,49.49,49.59,484904.0,43.9408,44.0029,43.9053,43.994,484904.0
2017-08-30 11:30:00,49.58,49.59,49.54,49.55,209632.0,43.9851,43.994,43.9496,43.9585,209632.0
2017-08-30 12:00:00,49.55,49.62,49.53,49.62,169450.0,43.9585,44.0206,43.9408,44.0206,169450.0
2017-08-30 12:30:00,49.62,49.71,49.62,49.7,277002.0,44.0206,44.1004,44.0206,44.0916,277002.0
2017-08-30 13:00:00,49.69,49.8,49.68,49.79,280307.0,44.0827,44.1803,44.0738,44.1714,280307.0
2017-08-30 13:30:00,49.78,49.81,49.74,49.78,263493.0,44.1625,44.1892,44.1271,44.1625,263493.0
2017-08-30 14:00:00,49.78,49.95,49.75,49.95,661327.0,44.1625,44.3134,44.1359,44.3134,661327.0
2017-08-30 14:30:00,49.95,49.95,49.86,49.91,526687.0,44.3134,44.3134,44.2335,44.2779,526687.0
2017-08-30 15:00:00,49.91,49.91,49.82,49.84,393003.0,44.2779,44.2779,44.198,44.2158,393003.0
2017-08-30 15:30:00,49.84,49.85,49.73,49.8,1318836.0,44.2158,44.2246,44.1182,44.1803,1318836.0
2017-08-31 09:30:00,49.88,50.13,49.84,50.13,1048199.0,44.2513,44.473,44.2158,44.473,1048199.0
2017-08-31 10:00:00,50.13,50.21,50.08,50.14,615782.0,44.473,44.544,44.4287,44.4819,615782.0
2017-08-31 10:30:00,50.14,50.19,50.08,50.18,542821.0,44.4819,44.5263,44.4287,44.5174,542821.0
2017-08-31 11:00:00,50.17,50.23,50.15,50.17,557977.0,44.5085,44.5618,44.4908,44.5085,557977.0
2017-08-31 11:30:00,50.17,50.24,50.13,50.23,386059.0,44.5085,44.5706,44.473,44.5618,386059.0
2017-08-31 12:00:00,50.23,50.25,50.17,50.25,607967.0,44.5618,44.5795,44.5085,44.5795,607967.0
2017-08-31 12:30:00,50.25,50.25,50.16,50.16,391126.0,44.5795,44.5795,44.4997,44.4997,391126.0
2017-08-31 13:00:00,50.15,50.2,50.15,50.18,265587.0,44.4908,44.5351,44.4908,44.5174,265587.0
2017-08-31 13:30:00,50.18,50.24,50.16,50.24,432043.0,44.5174,44.5706,44.4997,44.5706,432043.0
2017-08-31 14:00:00,50.23,50.29,50.22,50.28,564744.0,44.5618,44.615,44.5529,44.6061,564744.0
2017-08-31 14:30:00,50.28,50.35,50.27,50.32,512403.0,44.6061,44.6682,44.5972,44.6416,512403.0
2017-08-31 15:00:00,50.32,50.35,50.25,50.34,579940.0,44.6416,44.6682,44.5795,44.6593,579940.0
2017-08-31 15:30:00,50.35,50.52,50.31,50.33,3319133.0,44.6682,44.819,44.6327,44.6505,3319133.0
2017-09-01 09:30:00,50.35,50.75,50.35,50.48,1407263.0,44.6682,45.0231,44.6682,44.7836,1407263.0
2017-09-01 10:00:00,50.48,50.51,50.39,50.49,633318.0,44.7836,44.8102,44.7037,44.7924,633318.0
2017-09-01 10:30:00,50.49,50.59,50.45,50.57,477689.0,44.7924,44.8811,44.7569,44.8634,477689.0
2017-09-01 11:00:00,50.56,50.65,50.52,50.57,539728.0,44.8545,44.9344,44.819,44.8634,539728.0
2017-09-01 11:30:00,50.56,50.72,50.56,50.71,579658.0,44.8545,44.9965,44.8545,44.9876,579658.0
2017-09-01 12:00:00,50.71,50.74,50.67,50.69,403228.0,44.9876,45.0142,44.9521,44.9699,403228.0
2017-09-01 12:30:00,50.69,50.72,50.64,50.7,364502.0,44.9699,44.9965,44.9255,44.9787,364502.0
2017-09-01 13:00:00,50.7,50.71,50.66,50.67,293522.0,44.9787,44.9876,44.9432,44.9521,293522.0
2017-09-01 13:30:00,50.67,50.7,50.64,50.66,242062.0,44.9521,44.9787,44.9255,44.9432,242062.0
2017-09-01 14:00:00,50.66,50.73,50.65,50.67,316185.0,44.9432,45.0053,44.9344,44.9521,316185.0
2017-09-01 14:30:00,50.68,50.88,50.66,50.81,845672.0,44.961,45.1384,44.9432,45.0763,845672.0
2017-09-01 15:00:00,50.82,50.82,50.74,50.78,369419.0,45.0852,45.0852,45.0142,45.0497,369419.0
2017-09-01 15:30:00,50.78,50.78,50.61,50.61,1203074.0,45.0497,45.0497,44.8989,44.8989,1203074.0
2017-09-05 09:30:00,50.53,51.05,50.53,51.05,1775836.0,44.8279,45.2892,44.8279,45.2892,1775836.0
2017-09-05 10:00:00,51.05,51.08,50.95,51.02,1180666.0,45.2892,45.3158,45.2005,45.2626,1180666.0
2017-09-05 10:30:00,51.01,51.02,50.84,50.84,843777.0,45.2537,45.2626,45.1029,45.1029,843777.0
2017-09-05 11:00:00,50.84,50.85,50.67,50.72,791603.0,45.1029,45.1118,44.9521,44.9965,791603.0
2017-09-05 11:30:00,50.72,50.9,50.7,50.9,562068.0,44.9965,45.1562,44.9787,45.1562,562068.0
2017-09-05 12:00:00,50.9,50.9,50.73,50.73,576861.0,45.1562,45.1562,45.0053,45.0053,576861.0
2017-09-05 12:30:00,50.73,50.74,50.59,50.64,825177.0,45.0053,45.0142,44.8811,44.9255,825177.0
2017-09-05 13:00:00,50.63,50.64,50.47,50.59,764048.0,44.9166,44.9255,44.7747,44.8811,764048.0
2017-09-05 13:30:00,50.58,50.72,50.51,50.71,655380.0,44.8723,44.9965,44.8102,44.9876,655380.0
2017-09-05 14:00:00,50.71,50.87,50.7,50.85,555657.0,44.9876,45.1295,44.9787,45.1118,555657.0
2017-09-05 14:30:00,50.84,50.88,50.8,50.86,541083.0,45.1029,45.1384,45.0674,45.1207,541083.0
2017-09-05 15:00:00,50.86,50.9,50.8,50.89,767930.0,45.1207,45.1562,45.0674,45.1473,767930.0
2017-09-05 15:30:00,50.89,50.96,50.81,50.91,2279259.0,45.1473,45.2094,45.0763,45.165,2279259.0
2017-09-06 09:30:00,51.08,51.15,51.0,51.15,1130926.0,45.3158,45.3779,45.2449,45.3779,1130926.0
2017-09-06 10:00:00,51.15,51.2,51.04,51.11,891163.0,45.3779,45.4223,45.2804,45.3425,891163.0
2017-09-06 10:30:00,51.11,51.23,51.09,51.16,801281.0,45.3425,45.4489,45.3247,45.3868,801281.0
2017-09-06 11:00:00,51.15,51.16,51.06,51.13,393084.0,45.3779,45.3868,45.2981,45.3602,393084.0
2017-09-06 11:30:00,51.14,51.14,51.07,51.11,426103.0,45.3691,45.3691,45.307,45.3425,426103.0
2017-09-06 12:00:00,51.1,51.11,51.01,51.07,462432.0,45.3336,45.3425,45.2537,45.307,462432.0
2017-09-06 12:30:00,51.07,51.07,50.92,50.94,493639.0,45.307,45.307,45.1739,45.1916,493639.0
2017-09-06 13:00:00,50.94,50.99,50.79,50.9,3829401.0,45.1916,45.236,45.0586,45.1562,3829401.0
2017-09-06 13:30:00,50.9,51.0,50.88,51.0,334454.0,45.1562,45.2449,45.1384,45.2449,334454.0
2017-09-06 14:00:00,51.0,51.09,50.99,51.06,374643.0,45.2449,45.3247,45.236,45.2981,374643.0
2017-09-06 14:30:00,51.05,51.08,51.02,51.05,447881.0,45.2892,45.3158,45.2626,45.2892,447881.0
2017-09-06 15:00:00,51.05,51.1,51.05,51.08,566131.0,45.2892,45.3336,45.2892,45.3158,566131.0
2017-09-06 15:30:00,51.07,51.08,50.95,51.03,1942340.0,45.307,45.3158,45.2005,45.2715,1942340.0
2017-09-07 09:30:00,51.19,51.42,51.03,51.32,1095043.0,45.4134,45.6175,45.2715,45.5288,1095043.0
2017-09-07 10:00:00,51.32,51.38,51.22,51.38,763344.0,45.5288,45.582,45.44,45.582,763344.0
2017-09-07 10:30:00,51.38,51.69,51.37,51.55,1004735.0,45.582,45.857,45.5731,45.7328,1004735.0
2017-09-07 11:00:00,51.55,51.69,51.55,51.64,706717.0,45.7328,45.857,45.7328,45.8126,706717.0
2017-09-07 11:30:00,51.63,51.78,51.51,51.53,711992.0,45.8038,45.9369,45.6973,45.7151,711992.0
2017-09-07 12:00:00,51.52,51.65,51.5,51.61,649462.0,45.7062,45.8215,45.6884,45.786,649462.0
2017-09-07 12:30:00,51.62,51.65,51.5,51.57,564262.0,45.7949,45.8215,45.6884,45.7505,564262.0
2017-09-07 13:00:00,51.57,51.67,51.55,51.66,424454.0,45.7505,45.8393,45.7328,45.8304,424454.0
2017-09-07 13:30:00,51.66,51.71,51.63,51.69,366375.0,45.8304,45.8748,45.8038,45.857,366375.0
2017-09-07 14:00:00,51.69,51.73,51.63,51.65,370739.0,45.857,45.8925,45.8038,45.8215,370739.0
2017-09-07 14:30:00,51.65,51.66,51.55,51.6,332614.0,45.8215,45.8304,45.7328,45.7772,332614.0
2017-09-07 15:00:00,51.6,51.63,51.55,51.56,449724.0,45.7772,45.8038,45.7328,45.7417,449724.0
2017-09-07 15:30:00,51.57,51.72,51.53,51.69,1954105.0,45.7505,45.8836,45.7151,45.857,1954105.0
2017-09-08 09:30:00,51.8,51.82,51.59,51.66,613915.0,45.9546,45.9723,45.7683,45.8304,613915.0
2017-09-08 10:00:00,51.66,51.71,51.38,51.49,930572.0,45.8304,45.8748,45.582,45.6796,930572.0
2017-09-08 10:30:00,51.5,51.64,51.47,51.64,599423.0,45.6884,45.8126,45.6618,45.8126,599423.0
2017-09-08 11:00:00,51.63,51.74,51.61,51.73,418894.0,45.8038,45.9014,45.786,45.8925,418894.0
2017-09-08 11:30:00,51.74,51.75,51.7,51.73,332208.0,45.9014,45.9102,45.8659,45.8925,332208.0
2017-09-08 12:00:00,51.73,51.75,51.68,51.73,301862.0,45.8925,45.9102,45.8481,45.8925,301862.0
2017-09-08 12:30:00,51.72,51.79,51.72,51.75,403989.0,45.8836,45.9457,45.8836,45.9102,403989.0
2017-09-08 13:00:00,51.76,51.82,51.75,51.8,467396.0,45.9191,45.9723,45.9102,45.9546,467396.0
2017-09-08 13:30:00,51.79,51.82,51.77,51.81,529756.0,45.9457,45.9723,45.928,45.9635,529756.0
2017-09-08 14:00:00,51.81,51.88,51.76,51.78,906088.0,45.9635,46.0256,45.9191,45.9369,906088.0
2017-09-08 14:30:00,51.78,51.84,51.71,51.73,554776.0,45.9369,45.9901,45.8748,45.8925,554776.0
2017-09-08 15:00:00,51.73,51.76,51.59,51.6,491389.0,45.8925,45.9191,45.7683,45.7772,491389.0
2017-09-08 15:30:00,51.61,51.69,51.57,51.58,1529531.0,45.786,45.857,45.7505,45.7594,1529531.0
2017-09-11 09:30:00,51.88,52.42,51.81,52.36,1815161.0,46.0256,46.5046,45.9635,46.4514,1815161.0
2017-09-11 10:00:00,52.36,52.5,52.35,52.39,952563.0,46.4514,46.5756,46.4425,46.478,952563.0
2017-09-11 10:30:00,52.39,52.4,52.32,52.33,894890.0,46.478,46.4869,46.4159,46.4248,894890.0
2017-09-11 11:00:00,52.34,52.36,52.17,52.26,912087.0,46.4337,46.4514,46.2828,46.3627,912087.0
2017-09-11 11:30:00,52.26,52.39,52.26,52.32,493919.0,46.3627,46.478,46.3627,46.4159,493919.0
2017-09-11 12:00:00,52.31,52.43,52.28,52.38,534244.0,46.407,46.5135,46.3804,46.4691,534244.0
2017-09-11 12:30:00,52.39,52.5,52.38,52.48,1002604.0,46.478,46.5756,46.4691,46.5579,1002604.0
2017-09-11 13:00:00,52.48,52.58,52.48,52.53,905489.0,46.5579,46.6466,46.5579,46.6022,905489.0
2017-09-11 13:30:00,52.53,52.6,52.52,52.6,451873.0,46.6022,46.6643,46.5933,46.6643,451873.0
2017-09-11 14:00:00,52.6,52.61,52.51,52.54,527174.0,46.6643,46.6732,46.5845,46.6111,527174.0
2017-09-11 14:30:00,52.54,52.58,52.49,52.49,583985.0,46.6111,46.6466,46.5667,46.5667,583985.0
2017-09-11 15:00:00,52.48,52.55,52.46,52.52,828475.0,46.5579,46.62,46.5401,46.5933,828475.0
2017-09-11 15:30:00,52.52,52.56,52.47,52.48,2236320.0,46.5933,46.6288,46.549,46.5579,2236320.0
2017-09-12 09:30:00,52.64,52.89,52.59,52.7,1861750.0,46.6998,46.9216,46.6554,46.753,1861750.0
2017-09-12 10:00:00,52.71,52.75,52.48,52.5,1154691.0,46.7619,46.7974,46.5579,46.5756,1154691.0
2017-09-12 10:30:00,52.5,52.56,52.47,52.49,845183.0,46.5756,46.6288,46.549,46.5667,845183.0
2017-09-12 11:00:00,52.48,52.7,52.48,52.69,634094.0,46.5579,46.753,46.5579,46.7442,634094.0
2017-09-12 11:30:00,52.69,52.7,52.52,52.54,514096.0,46.7442,46.753,46.5933,46.6111,514096.0
2017-09-12 12:00:00,52.54,52.61,52.52,52.55,504135.0,46.6111,46.6732,46.5933,46.62,504135.0
2017-09-12 12:30:00,52.56,52.71,52.55,52.69,567210.0,46.6288,46.7619,46.62,46.7442,567210.0
2017-09-12 13:00:00,52.69,52.78,52.68,52.76,509697.0,46.7442,46.824,46.7353,46.8063,509697.0
2017-09-12 13:30:00,52.76,52.86,52.73,52.81,502486.0,46.8063,46.895,46.7796,46.8506,502486.0
2017-09-12 14:00:00,52.81,52.83,52.72,52.72,420285.0,46.8506,46.8684,46.7708,46.7708,420285.0
2017-09-12 14:30:00,52.73,52.74,52.6,52.61,790334.0,46.7796,46.7885,46.6643,46.6732,790334.0
2017-09-12 15:00:00,52.61,52.66,52.55,52.65,1013812.0,46.6732,46.7175,46.62,46.7087,1013812.0
2017-09-12 15:30:00,52.65,52.79,52.6,52.77,1999990.0,46.7087,46.8329,46.6643,46.8151,1999990.0
2017-09-13 09:30:00,52.52,52.81,52.45,52.72,1600056.0,46.5933,46.8506,46.5312,46.7708,1600056.0
2017-09-13 10:00:00,52.72,52.83,52.67,52.7,1194445.0,46.7708,46.8684,46.7264,46.753,1194445.0
2017-09-13 10:30:00,52.7,52.87,52.68,52.82,1152070.0,46.753,46.9038,46.7353,46.8595,1152070.0
2017-09-13 11:00:00,52.82,52.98,52.8,52.94,721703.0,46.8595,47.0014,46.8417,46.9659,721703.0
2017-09-13 11:30:00,52.94,52.95,52.66,52.67,910372.0,46.9659,46.9748,46.7175,46.7264,910372.0
2017-09-13 12:00:00,52.67,52.83,52.65,52.76,716649.0,46.7264,46.8684,46.7087,46.8063,716649.0
2017-09-13 12:30:00,52.76,52.83,52.75,52.77,802821.0,46.8063,46.8684,46.7974,46.8151,802821.0
2017-09-13 13:00:00,52.77,52.78,52.7,52.71,495951.0,46.8151,46.824,46.753,46.7619,495951.0
2017-09-13 13:30:00,52.71,52.73,52.67,52.67,360373.0,46.7619,46.7796,46.7264,46.7264,360373.0
2017-09-13 14:00:00,52.67,52.69,52.61,52.61,557090.0,46.7264,46.7442,46.6732,46.6732,557090.0
2017-09-13 14:30:00,52.62,52.67,52.59,52.62,607035.0,46.6821,46.7264,46.6554,46.6821,607035.0
2017-09-13 15:00:00,52.62,52.77,52.61,52.71,849589.0,46.6821,46.8151,46.6732,46.7619,849589.0
2017-09-13 15:30:00,52.72,52.8,52.62,52.8,2446972.0,46.7708,46.8417,46.6821,46.8417,2446972.0
2017-09-14 09:30:00,52.76,52.82,52.32,52.67,2239053.0,46.8063,46.8595,46.4159,46.7264,2239053.0
2017-09-14 10:00:00,52.67,53.14,52.66,52.83,1809450.0,46.7264,47.1434,46.7175,46.8684,1809450.0
2017-09-14 10:30:00,52.83,52.87,52.7,52.75,794011.0,46.8684,46.9038,46.753,46.7974,794011.0
2017-09-14 11:00:00,52.75,52.82,52.67,52.79,869188.0,46.7974,46.8595,46.7264,46.8329,869188.0
2017-09-14 11:30:00,52.8,52.86,52.7,52.79,657082.0,46.8417,46.895,46.753,46.8329,657082.0
2017-09-14 12:00:00,52.79,52.79,52.56,52.62,718488.0,46.8329,46.8329,46.6288,46.6821,718488.0
2017-09-14 12:30:00,52.62,52.75,52.61,52.74,565977.0,46.6821,46.7974,46.6732,46.7885,565977.0
2017-09-14 13:00:00,52.74,52.75,52.64,52.7,535071.0,46.7885,46.7974,46.6998,46.753,535071.0
2017-09-14 13:30:00,52.7,52.72,52.6,52.68,584450.0,46.753,46.7708,46.6643,46.7353,584450.0
2017-09-14 14:00:00,52.68,52.8,52.61,52.79,735610.0,46.7353,46.8417,46.6732,46.8329,735610.0
2017-09-14 14:30:00,52.79,52.89,52.75,52.78,1066539.0,46.8329,46.9216,46.7974,46.824,1066539.0
2017-09-14 15:00:00,52.77,52.87,52.74,52.86,1348694.0,46.8151,46.9038,46.7885,46.895,1348694.0
2017-09-14 15:30:00,52.87,52.92,52.75,52.86,4348154.0,46.9038,46.9482,46.7974,46.895,4348154.0
2017-09-15 09:30:00,50.65,50.7,49.51,49.64,12864349.0,44.9344,44.9787,43.923,44.0383,12864349.0
2017-09-15 10:00:00,49.64,49.69,49.41,49.48,5303765.0,44.0383,44.0827,43.8343,43.8964,5303765.0
2017-09-15 10:30:00,49.48,49.55,49.15,49.15,4045696.0,43.8964,43.9585,43.6036,43.6036,4045696.0
2017-09-15 11:00:00,49.15,49.45,49.1,49.42,3090364.0,43.6036,43.8698,43.5593,43.8432,3090364.0
2017-09-15 11:30:00,49.42,49.57,49.37,49.42,2934198.0,43.8432,43.9762,43.7988,43.8432,2934198.0
2017-09-15 12:00:00,49.41,49.42,49.23,49.25,1572931.0,43.8343,43.8432,43.6746,43.6924,1572931.0
2017-09-15 12:30:00,49.26,49.31,49.1,49.1,2241439.0,43.7012,43.7456,43.5593,43.5593,2241439.0
2017-09-15 13:00:00,49.11,49.15,49.06,49.12,1886543.0,43.5681,43.6036,43.5238,43.577,1886543.0
2017-09-15 13:30:00,49.12,49.13,48.92,48.92,2473172.0,43.577,43.5859,43.3996,43.3996,2473172.0
2017-09-15 14:00:00,48.92,48.98,48.78,48.89,3471465.0,43.3996,43.4528,43.2754,43.373,3471465.0
2017-09-15 14:30:00,48.89,49.08,48.85,49.06,2474519.0,43.373,43.5415,43.3375,43.5238,2474519.0
2017-09-15 15:00:00,49.05,49.11,48.95,49.02,3610271.0,43.5149,43.5681,43.4262,43.4883,3610271.0
2017-09-15 15:30:00,49.02,49.06,48.48,48.66,11201348.0,43.4883,43.5238,43.0092,43.1689,11201348.0
2017-09-18 09:30:00,48.88,49.06,48.52,48.58,3531658.0,43.3641,43.5238,43.0447,43.098,3531658.0
2017-09-18 10:00:00,48.59,48.87,48.58,48.71,2676496.0,43.1068,43.3552,43.098,43.2133,2676496.0
2017-09-18 10:30:00,48.72,48.72,48.37,48.38,2408115.0,43.2222,43.2222,42.9117,42.9205,2408115.0
2017-09-18 11:00:00,48.38,48.54,48.35,48.37,2003946.0,42.9205,43.0625,42.8939,42.9117,2003946.0
2017-09-18 11:30:00,48.36,48.47,48.3,48.44,1386704.0,42.9028,43.0004,42.8496,42.9738,1386704.0
2017-09-18 12:00:00,48.44,48.49,48.35,48.36,1362867.0,42.9738,43.0181,42.8939,42.9028,1362867.0
2017-09-18 12:30:00,48.35,48.39,48.23,48.23,1125310.0,42.8939,42.9294,42.7875,42.7875,1125310.0
2017-09-18 13:00:00,48.23,48.24,48.12,48.14,1285730.0,42.7875,42.7963,42.6899,42.7076,1285730.0
2017-09-18 13:30:00,48.14,48.26,48.13,48.19,1075351.0,42.7076,42.8141,42.6987,42.752,1075351.0
2017-09-18 14:00:00,48.19,48.27,48.14,48.22,1327972.0,42.752,42.8229,42.7076,42.7786,1327972.0
2017-09-18 14:30:00,48.22,48.24,48.14,48.17,1353647.0,42.7786,42.7963,42.7076,42.7342,1353647.0
2017-09-18 15:00:00,48.16,48.37,48.09,48.26,2264675.0,42.7254,42.9117,42.6633,42.8141,2264675.0
2017-09-18 15:30:00,48.26,48.32,48.19,48.32,4323771.0,42.8141,42.8673,42.752,42.8673,4323771.0
2017-09-19 09:30:00,48.49,48.5,48.04,48.44,3219748.0,43.0181,43.027,42.6189,42.9738,3219748.0
2017-09-19 10:00:00,48.43,48.47,48.29,48.35,2087216.0,42.9649,43.0004,42.8407,42.8939,2087216.0
2017-09-19 10:30:00,48.35,48.44,48.33,48.41,1072199.0,42.8939,42.9738,42.8762,42.9471,1072199.0
2017-09-19 11:00:00,48.41,48.41,48.16,48.17,1033019.0,42.9471,42.9471,42.7254,42.7342,1033019.0
2017-09-19 11:30:00,48.18,48.29,48.14,48.24,867698.0,42.7431,42.8407,42.7076,42.7963,867698.0
2017-09-19 12:00:00,48.25,48.34,48.2,48.21,669234.0,42.8052,42.885,42.7608,42.7697,669234.0
2017-09-19 12:30:00,48.2,48.22,48.09,48.13,1338966.0,42.7608,42.7786,42.6633,42.6987,1338966.0
2017-09-19 13:00:00,48.13,48.14,47.88,47.98,1778446.0,42.6987,42.7076,42.4769,42.5657,1778446.0
2017-09-19 13:30:00,47.98,48.06,47.96,48.05,853185.0,42.5657,42.6366,42.5479,42.6278,853185.0
2017-09-19 14:00:00,48.05,48.15,47.98,48.09,1155735.0,42.6278,42.7165,42.5657,42.6633,1155735.0
2017-09-19 14:30:00,48.09,48.16,48.04,48.07,1025175.0,42.6633,42.7254,42.6189,42.6455,1025175.0
2017-09-19 15:00:00,48.07,48.08,48.0,48.05,1842737.0,42.6455,42.6544,42.5834,42.6278,1842737.0
2017-09-19 15:30:00,48.06,48.13,48.0,48.03,3299695.0,42.6366,42.6987,42.5834,42.61,3299695.0
2017-09-20 09:30:00,48.0,48.19,47.93,48.0,1619397.0,42.5834,42.752,42.5213,42.5834,1619397.0
2017-09-20 10:00:00,48.0,48.05,47.96,48.0,1083845.0,42.5834,42.6278,42.5479,42.5834,1083845.0
2017-09-20 10:30:00,47.99,48.01,47.73,47.73,1593429.0,42.5745,42.5923,42.3439,42.3439,1593429.0
2017-09-20 11:00:00,47.73,47.83,47.69,47.73,1241686.0,42.3439,42.4326,42.3084,42.3439,1241686.0
2017-09-20 11:30:00,47.73,47.84,47.72,47.8,899603.0,42.3439,42.4415,42.335,42.406,899603.0
2017-09-20 12:00:00,47.81,48.02,47.8,48.0,640814.0,42.4148,42.6012,42.406,42.5834,640814.0
2017-09-20 12:30:00,48.0,48.18,47.99,48.1,1352599.0,42.5834,42.7431,42.5745,42.6721,1352599.0
2017-09-20 13:00:00,48.09,48.12,48.07,48.09,825108.0,42.6633,42.6899,42.6455,42.6633,825108.0
2017-09-20 13:30:00,48.09,48.09,48.03,48.07,457527.0,42.6633,42.6633,42.61,42.6455,457527.0
2017-09-20 14:00:00,48.06,48.09,47.86,47.98,1104298.0,42.6366,42.6633,42.4592,42.5657,1104298.0
2017-09-20 14:30:00,47.98,48.05,47.87,47.97,1165266.0,42.5657,42.6278,42.4681,42.5568,1165266.0
2017-09-20 15:00:00,47.97,48.0,47.94,47.95,1881051.0,42.5568,42.5834,42.5302,42.539,1881051.0
2017-09-20 15:30:00,47.95,48.04,47.9,47.96,4919278.0,42.539,42.6189,42.4947,42.5479,4919278.0
2017-09-21 09:30:00,47.82,48.19,47.82,48.12,2504192.0,42.4237,42.752,42.4237,42.6899,2504192.0
2017-09-21 10:00:00,48.12,48.18,48.04,48.08,1127425.0,42.6899,42.7431,42.6189,42.6544,1127425.0
2017-09-21 10:30:00,48.08,48.14,47.97,48.13,898842.0,42.6544,42.7076,42.5568,42.6987,898842.0
2017-09-21 11:00:00,48.13,48.14,48.01,48.07,809166.0,42.6987,42.7076,42.5923,42.6455,809166.0
2017-09-21 11:30:00,48.06,48.12,48.0,48.0,617503.0,42.6366,42.6899,42.5834,42.5834,617503.0
2017-09-21 12:00:00,48.01,48.14,48.0,48.05,856637.0,42.5923,42.7076,42.5834,42.6278,856637.0
2017-09-21 12:30:00,48.04,48.05,47.98,47.98,789829.0,42.6189,42.6278,42.5657,42.5657,789829.0
2017-09-21 13:00:00,47.99,48.07,47.98,48.01,917051.0,42.5745,42.6455,42.5657,42.5923,917051.0
2017-09-21 13:30:00,48.02,48.07,47.99,48.06,537341.0,42.6012,42.6455,42.5745,42.6366,537341.0
2017-09-21 14:00:00,48.06,48.08,47.99,48.05,758689.0,42.6366,42.6544,42.5745,42.6278,758689.0
2017-09-21 14:30:00,48.05,48.09,47.99,48.04,899014.0,42.6278,42.6633,42.5745,42.6189,899014.0
2017-09-21 15:00:00,48.04,48.1,48.0,48.02,1264916.0,42.6189,42.6721,42.5834,42.6012,1264916.0
2017-09-21 15:30:00,48.02,48.05,47.93,47.98,1693472.0,42.6012,42.6278,42.5213,42.5657,1693472.0
2017-09-22 09:30:00,47.92,48.35,47.92,48.22,2595645.0,42.5124,42.8939,42.5124,42.7786,2595645.0
2017-09-22 10:00:00,48.23,48.43,48.22,48.33,1470674.0,42.7875,42.9649,42.7786,42.8762,1470674.0
2017-09-22 10:30:00,48.33,48.34,48.11,48.15,806851.0,42.8762,42.885,42.681,42.7165,806851.0
2017-09-22 11:00:00,48.14,48.29,48.12,48.24,987294.0,42.7076,42.8407,42.6899,42.7963,987294.0
2017-09-22 11:30:00,48.25,48.29,48.25,48.26,607865.0,42.8052,42.8407,42.8052,42.8141,607865.0
2017-09-22 12:00:00,48.26,48.29,48.2,48.22,810416.0,42.8141,42.8407,42.7608,42.7786,810416.0
2017-09-22 12:30:00,48.22,48.25,48.2,48.24,487820.0,42.7786,42.8052,42.7608,42.7963,487820.0
2017-09-22 13:00:00,48.24,48.27,48.21,48.25,346222.0,42.7963,42.8229,42.7697,42.8052,346222.0
2017-09-22 13:30:00,48.26,48.27,48.18,48.19,604819.0,42.8141,42.8229,42.7431,42.752,604819.0
2017-09-22 14:00:00,48.2,48.21,48.07,48.12,719721.0,42.7608,42.7697,42.6455,42.6899,719721.0
2017-09-22 14:30:00,48.12,48.21,48.11,48.18,696532.0,42.6899,42.7697,42.681,42.7431,696532.0
2017-09-22 15:00:00,48.17,48.18,48.09,48.15,554440.0,42.7342,42.7431,42.6633,42.7165,554440.0
2017-09-22 15:30:00,48.15,48.25,48.14,48.14,2788689.0,42.7165,42.8052,42.7076,42.7076,2788689.0
2017-09-25 09:30:00,48.52,48.54,48.08,48.14,1894138.0,43.0447,43.0625,42.6544,42.7076,1894138.0
2017-09-25 10:00:00,48.14,48.2,48.02,48.12,1107538.0,42.7076,42.7608,42.6012,42.6899,1107538.0
2017-09-25 10:30:00,48.12,48.12,47.76,47.79,1075180.0,42.6899,42.6899,42.3705,42.3971,1075180.0
2017-09-25 11:00:00,47.79,48.01,47.64,47.95,1414445.0,42.3971,42.5923,42.264,42.539,1414445.0
2017-09-25 11:30:00,47.96,47.98,47.86,47.93,754709.0,42.5479,42.5657,42.4592,42.5213,754709.0
2017-09-25 12:00:00,47.93,48.01,47.84,47.98,838965.0,42.5213,42.5923,42.4415,42.5657,838965.0
2017-09-25 12:30:00,47.99,48.05,47.95,48.0,705868.0,42.5745,42.6278,42.539,42.5834,705868.0
2017-09-25 13:00:00,47.99,48.05,47.98,48.0,708039.0,42.5745,42.6278,42.5657,42.5834,708039.0
2017-09-25 13:30:00,48.0,48.05,47.96,48.03,575324.0,42.5834,42.6278,42.5479,42.61,575324.0
2017-09-25 14:00:00,48.03,48.05,47.93,47.96,672911.0,42.61,42.6278,42.5213,42.5479,672911.0
2017-09-25 14:30:00,47.96,47.99,47.9,47.97,478047.0,42.5479,42.5745,42.4947,42.5568,478047.0
2017-09-25 15:00:00,47.96,48.04,47.94,48.02,632075.0,42.5479,42.6189,42.5302,42.6012,632075.0
2017-09-25 15:30:00,48.02,48.04,47.92,47.96,2287838.0,42.6012,42.6189,42.5124,42.5479,2287838.0
2017-09-26 09:30:00,48.1,48.21,47.89,48.09,2349222.0,42.6721,42.7697,42.4858,42.6633,2349222.0
2017-09-26 10:00:00,48.09,48.2,47.99,48.01,1021344.0,42.6633,42.7608,42.5745,42.5923,1021344.0
2017-09-26 10:30:00,48.01,48.1,48.01,48.03,1032022.0,42.5923,42.6721,42.5923,42.61,1032022.0
2017-09-26 11:00:00,48.03,48.03,47.91,47.98,1035659.0,42.61,42.61,42.5036,42.5657,1035659.0
2017-09-26 11:30:00,47.98,48.01,47.9,47.92,1886600.0,42.5657,42.5923,42.4947,42.5124,1886600.0
2017-09-26 12:00:00,47.93,48.0,47.9,47.97,1409030.0,42.5213,42.5834,42.4947,42.5568,1409030.0
2017-09-26 12:30:00,47.97,47.99,47.9,47.96,571377.0,42.5568,42.5745,42.4947,42.5479,571377.0
2017-09-26 13:00:00,47.96,48.0,47.93,47.96,1476375.0,42.5479,42.5834,42.5213,42.5479,1476375.0
2017-09-26 13:30:00,47.96,48.03,47.95,47.98,1215226.0,42.5479,42.61,42.539,42.5657,1215226.0
2017-09-26 14:00:00,47.98,48.01,47.94,47.97,775415.0,42.5657,42.5923,42.5302,42.5568,775415.0
2017-09-26 14:30:00,47.97,48.0,47.93,47.96,708270.0,42.5568,42.5834,42.5213,42.5479,708270.0
2017-09-26 15:00:00,47.95,48.02,47.95,48.0,1539737.0,42.539,42.6012,42.539,42.5834,1539737.0
2017-09-26 15:30:00,48.0,48.02,47.89,47.93,2197998.0,42.5834,42.6012,42.4858,42.5213,2197998.0
2017-09-27 09:30:00,48.05,48.27,47.99,48.12,1227157.0,42.6278,42.8229,42.5745,42.6899,1227157.0
2017-09-27 10:00:00,48.11,48.17,48.06,48.08,1610602.0,42.681,42.7342,42.6366,42.6544,1610602.0
2017-09-27 10:30:00,48.08,48.09,48.0,48.03,757706.0,42.6544,42.6633,42.5834,42.61,757706.0
2017-09-27 11:00:00,48.02,48.06,47.95,48.05,588677.0,42.6012,42.6366,42.539,42.6278,588677.0
2017-09-27 11:30:00,48.05,48.11,48.03,48.09,634330.0,42.6278,42.681,42.61,42.6633,634330.0
2017-09-27 12:00:00,48.09,48.1,48.02,48.07,373788.0,42.6633,42.6721,42.6012,42.6455,373788.0
2017-09-27 12:30:00,48.07,48.11,48.01,48.1,492994.0,42.6455,42.681,42.5923,42.6721,492994.0
2017-09-27 13:00:00,48.11,48.12,48.05,48.09,453984.0,42.681,42.6899,42.6278,42.6633,453984.0
2017-09-27 13:30:00,48.09,48.13,48.06,48.1,458194.0,42.6633,42.6987,42.6366,42.6721,458194.0
2017-09-27 14:00:00,48.11,48.26,48.08,48.22,1384668.0,42.681,42.8141,42.6544,42.7786,1384668.0
2017-09-27 14:30:00,48.23,48.25,48.14,48.22,1018644.0,42.7875,42.8052,42.7076,42.7786,1018644.0
2017-09-27 15:00:00,48.22,48.36,48.22,48.26,1107907.0,42.7786,42.9028,42.7786,42.8141,1107907.0
2017-09-27 15:30:00,48.25,48.28,48.14,48.16,2491081.0,42.8052,42.8318,42.7076,42.7254,2491081.0
2017-09-28 09:30:00,48.2,48.25,48.0,48.2,1005818.0,42.7608,42.8052,42.5834,42.7608,1005818.0
2017-09-28 10:00:00,48.2,48.23,48.1,48.14,1403517.0,42.7608,42.7875,42.6721,42.7076,1403517.0
2017-09-28 10:30:00,48.14,48.25,48.13,48.17,692638.0,42.7076,42.8052,42.6987,42.7342,692638.0
2017-09-28 11:00:00,48.18,48.2,48.14,48.17,676711.0,42.7431,42.7608,42.7076,42.7342,676711.0
2017-09-28 11:30:00,48.16,48.21,48.11,48.12,563844.0,42.7254,42.7697,42.681,42.6899,563844.0
2017-09-28 12:00:00,48.12,48.2,48.11,48.16,1039619.0,42.6899,42.7608,42.681,42.7254,1039619.0
2017-09-28 12:30:00,48.17,48.21,48.12,48.17,233967.0,42.7342,42.7697,42.6899,42.7342,233967.0
2017-09-28 13:00:00,48.18,48.21,48.16,48.2,450395.0,42.7431,42.7697,42.7254,42.7608,450395.0
2017-09-28 13:30:00,48.2,48.21,48.17,48.17,491448.0,42.7608,42.7697,42.7342,42.7342,491448.0
2017-09-28 14:00:00,48.17,48.25,48.16,48.2,959144.0,42.7342,42.8052,42.7254,42.7608,959144.0
2017-09-28 14:30:00,48.19,48.21,48.13,48.14,513145.0,42.752,42.7697,42.6987,42.7076,513145.0
2017-09-28 15:00:00,48.13,48.19,48.09,48.1,1226236.0,42.6987,42.752,42.6633,42.6721,1226236.0
2017-09-28 15:30:00,48.1,48.11,48.03,48.08,2082054.0,42.6721,42.681,42.61,42.6544,2082054.0
2017-09-29 09:30:00,48.19,48.75,48.17,48.54,5576827.0,42.752,43.2488,42.7342,43.0625,5576827.0
2017-09-29 10:00:00,48.54,48.56,48.37,48.4,2079439.0,43.0625,43.0802,42.9117,42.9383,2079439.0
2017-09-29 10:30:00,48.4,48.41,48.35,48.36,1851175.0,42.9383,42.9471,42.8939,42.9028,1851175.0
2017-09-29 11:00:00,48.36,48.4,48.16,48.18,1379657.0,42.9028,42.9383,42.7254,42.7431,1379657.0
2017-09-29 11:30:00,48.19,48.3,47.96,48.08,17015664.0,42.752,42.8496,42.5479,42.6544,17015664.0
2017-09-29 12:00:00,48.08,48.21,48.03,48.18,1908126.0,42.6544,42.7697,42.61,42.7431,1908126.0
2017-09-29 12:30:00,48.18,48.4,48.18,48.31,1486984.0,42.7431,42.9383,42.7431,42.8584,1486984.0
2017-09-29 13:00:00,48.3,48.31,48.14,48.24,1084351.0,42.8496,42.8584,42.7076,42.7963,1084351.0
2017-09-29 13:30:00,48.25,48.25,48.14,48.16,761652.0,42.8052,42.8052,42.7076,42.7254,761652.0
2017-09-29 14:00:00,48.16,48.34,48.15,48.29,1491062.0,42.7254,42.885,42.7165,42.8407,1491062.0
2017-09-29 14:30:00,48.28,48.31,48.24,48.26,925542.0,42.8318,42.8584,42.7963,42.8141,925542.0
2017-09-29 15:00:00,48.27,48.31,48.23,48.26,1547643.0,42.8229,42.8584,42.7875,42.8141,1547643.0
2017-09-29 15:30:00,48.26,48.46,48.19,48.32,4890870.0,42.8141,42.9915,42.752,42.8673,4890870.0
2017-10-02 09:30:00,48.72,48.98,48.67,48.85,3361078.0,43.2222,43.4528,43.1778,43.3375,3361078.0
2017-10-02 10:00:00,48.84,48.88,48.74,48.86,2057355.0,43.3286,43.3641,43.2399,43.3464,2057355.0
2017-10-02 10:30:00,48.86,49.0,48.8,48.82,2083469.0,43.3464,43.4706,43.2931,43.3109,2083469.0
2017-10-02 11:00:00,48.82,48.83,48.7,48.71,1299504.0,43.3109,43.3197,43.2044,43.2133,1299504.0
2017-10-02 11:30:00,48.7,48.72,48.62,48.65,973957.0,43.2044,43.2222,43.1334,43.1601,973957.0
2017-10-02 12:00:00,48.64,48.68,48.57,48.66,1108733.0,43.1512,43.1867,43.0891,43.1689,1108733.0
2017-10-02 12:30:00,48.66,48.69,48.65,48.68,698626.0,43.1689,43.1955,43.1601,43.1867,698626.0
2017-10-02 13:00:00,48.68,48.7,48.66,48.68,773725.0,43.1867,43.2044,43.1689,43.1867,773725.0
2017-10-02 13:30:00,48.68,48.68,48.63,48.65,621289.0,43.1867,43.1867,43.1423,43.1601,621289.0
2017-10-02 14:00:00,48.65,48.7,48.6,48.66,5067833.0,43.1601,43.2044,43.1157,43.1689,5067833.0
2017-10-02 14:30:00,48.67,48.8,48.66,48.77,1334354.0,43.1778,43.2931,43.1689,43.2665,1334354.0
2017-10-02 15:00:00,48.77,48.9,48.75,48.89,1091191.0,43.2665,43.3818,43.2488,43.373,1091191.0
2017-10-02 15:30:00,48.89,48.9,48.74,48.81,2487453.0,43.373,43.3818,43.2399,43.302,2487453.0
2017-10-03 09:30:00,48.95,48.96,48.63,48.73,1359987.0,43.4262,43.4351,43.1423,43.231,1359987.0
2017-10-03 10:00:00,48.72,48.72,48.55,48.6,958836.0,43.2222,43.2222,43.0713,43.1157,958836.0
2017-10-03 10:30:00,48.61,48.66,48.54,48.56,821144.0,43.1246,43.1689,43.0625,43.0802,821144.0
2017-10-03 11:00:00,48.55,48.63,48.54,48.6,914547.0,43.0713,43.1423,43.0625,43.1157,914547.0
2017-10-03 11:30:00,48.61,48.77,48.6,48.74,888633.0,43.1246,43.2665,43.1157,43.2399,888633.0
2017-10-03 12:00:00,48.74,48.91,48.73,48.85,696782.0,43.2399,43.3907,43.231,43.3375,696782.0
2017-10-03 12:30:00,48.85,48.88,48.84,48.85,382485.0,43.3375,43.3641,43.3286,43.3375,382485.0
2017-10-03 13:00:00,48.85,48.88,48.83,48.85,547051.0,43.3375,43.3641,43.3197,43.3375,547051.0
2017-10-03 13:30:00,48.85,48.86,48.8,48.82,468550.0,43.3375,43.3464,43.2931,43.3109,468550.0
2017-10-03 14:00:00,48.83,48.83,48.76,48.79,768668.0,43.3197,43.3197,43.2576,43.2843,768668.0
2017-10-03 14:30:00,48.79,48.81,48.76,48.78,733923.0,43.2843,43.302,43.2576,43.2754,733923.0
2017-10-03 15:00:00,48.78,48.8,48.72,48.73,839445.0,43.2754,43.2931,43.2222,43.231,839445.0
2017-10-03 15:30:00,48.73,48.74,48.64,48.69,1914118.0,43.231,43.2399,43.1512,43.1955,1914118.0
2017-10-04 09:30:00,48.99,49.04,48.81,48.91,2165196.0,43.4617,43.506,43.302,43.3907,2165196.0
2017-10-04 10:00:00,48.91,48.92,48.81,48.82,765993.0,43.3907,43.3996,43.302,43.3109,765993.0
2017-10-04 10:30:00,48.82,48.87,48.76,48.84,857406.0,43.3109,43.3552,43.2576,43.3286,857406.0
2017-10-04 11:00:00,48.84,48.9,48.81,48.89,730358.0,43.3286,43.3818,43.302,43.373,730358.0
2017-10-04 11:30:00,48.89,49.02,48.88,48.95,693825.0,43.373,43.4883,43.3641,43.4262,693825.0
2017-10-04 12:00:00,48.95,49.19,48.94,49.14,1160327.0,43.4262,43.6391,43.4173,43.5948,1160327.0
2017-10-04 12:30:00,49.15,49.15,48.98,48.98,536402.0,43.6036,43.6036,43.4528,43.4528,536402.0
2017-10-04 13:00:00,48.99,49.05,48.96,49.0,691634.0,43.4617,43.5149,43.4351,43.4706,691634.0
2017-10-04 13:30:00,49.01,49.01,48.87,48.94,767000.0,43.4794,43.4794,43.3552,43.4173,767000.0
2017-10-04 14:00:00,48.93,48.97,48.9,48.93,584627.0,43.4085,43.4439,43.3818,43.4085,584627.0
2017-10-04 14:30:00,48.93,48.93,48.87,48.93,627817.0,43.4085,43.4085,43.3552,43.4085,627817.0
2017-10-04 15:00:00,48.92,48.95,48.83,48.94,951642.0,43.3996,43.4262,43.3197,43.4173,951642.0
2017-10-04 15:30:00,48.94,48.98,48.79,48.9,2153698.0,43.4173,43.4528,43.2843,43.3818,2153698.0
2017-10-05 09:30:00,48.97,49.01,48.6,48.62,814856.0,43.4439,43.4794,43.1157,43.1334,814856.0
2017-10-05 10:00:00,48.62,48.78,48.5,48.75,1316300.0,43.1334,43.2754,43.027,43.2488,1316300.0
2017-10-05 10:30:00,48.75,48.77,48.61,48.65,965861.0,43.2488,43.2665,43.1246,43.1601,965861.0
2017-10-05 11:00:00,48.66,48.79,48.65,48.77,569230.0,43.1689,43.2843,43.1601,43.2665,569230.0
2017-10-05 11:30:00,48.77,48.84,48.7,48.84,568161.0,43.2665,43.3286,43.2044,43.3286,568161.0
2017-10-05 12:00:00,48.84,48.89,48.8,48.85,570952.0,43.3286,43.373,43.2931,43.3375,570952.0
2017-10-05 12:30:00,48.85,48.86,48.74,48.78,407547.0,43.3375,43.3464,43.2399,43.2754,407547.0
2017-10-05 13:00:00,48.78,48.85,48.76,48.85,401035.0,43.2754,43.3375,43.2576,43.3375,401035.0
2017-10-05 13:30:00,48.84,48.88,48.77,48.79,483488.0,43.3286,43.3641,43.2665,43.2843,483488.0
2017-10-05 14:00:00,48.78,48.88,48.77,48.86,666604.0,43.2754,43.3641,43.2665,43.3464,666604.0
2017-10-05 14:30:00,48.86,49.03,48.84,48.98,1161448.0,43.3464,43.4972,43.3286,43.4528,1161448.0
2017-10-05 15:00:00,48.99,49.0,48.89,48.9,1360640.0,43.4617,43.4706,43.373,43.3818,1360640.0
2017-10-05 15:30:00,48.9,48.97,48.86,48.9,1935854.0,43.3818,43.4439,43.3464,43.3818,1935854.0
2017-10-06 09:30:00,48.64,48.7,48.22,48.4,2904416.0,43.1512,43.2044,42.7786,42.9383,2904416.0
2017-10-06 10:00:00,48.41,48.62,48.4,48.62,1534076.0,42.9471,43.1334,42.9383,43.1334,1534076.0
2017-10-06 10:30:00,48.63,48.66,48.45,48.52,916803.0,43.1423,43.1689,42.9826,43.0447,916803.0
2017-10-06 11:00:00,48.52,48.59,48.5,48.59,446165.0,43.0447,43.1068,43.027,43.1068,446165.0
2017-10-06 11:30:00,48.59,48.61,48.51,48.53,517234.0,43.1068,43.1246,43.0359,43.0536,517234.0
2017-10-06 12:00:00,48.52,48.61,48.5,48.57,496803.0,43.0447,43.1246,43.027,43.0891,496803.0
2017-10-06 12:30:00,48.56,48.59,48.48,48.48,605291.0,43.0802,43.1068,43.0092,43.0092,605291.0
2017-10-06 13:00:00,48.48,48.5,48.33,48.34,734269.0,43.0092,43.027,42.8762,42.885,734269.0
2017-10-06 13:30:00,48.34,48.39,48.3,48.31,644243.0,42.885,42.9294,42.8496,42.8584,644243.0
2017-10-06 14:00:00,48.3,48.33,48.28,48.31,687804.0,42.8496,42.8762,42.8318,42.8584,687804.0
2017-10-06 14:30:00,48.3,48.35,48.27,48.31,722109.0,42.8496,42.8939,42.8229,42.8584,722109.0
2017-10-06 15:00:00,48.3,48.34,48.24,48.26,1404283.0,42.8496,42.885,42.7963,42.8141,1404283.0
2017-10-06 15:30:00,48.27,48.39,48.25,48.39,2308311.0,42.8229,42.9294,42.8052,42.9294,2308311.0
2017-10-09 09:30:00,48.36,48.58,48.24,48.28,979465.0,42.9028,43.098,42.7963,42.8318,979465.0
2017-10-09 10:00:00,48.28,48.3,48.17,48.26,930553.0,42.8318,42.8496,42.7342,42.8141,930553.0
2017-10-09 10:30:00,48.25,48.41,48.23,48.39,494030.0,42.8052,42.9471,42.7875,42.9294,494030.0
2017-10-09 11:00:00,48.4,48.57,48.4,48.56,743847.0,42.9383,43.0891,42.9383,43.0802,743847.0
2017-10-09 11:30:00,48.56,48.57,48.37,48.4,425653.0,43.0802,43.0891,42.9117,42.9383,425653.0
2017-10-09 12:00:00,48.39,48.42,48.29,48.4,882698.0,42.9294,42.956,42.8407,42.9383,882698.0
2017-10-09 12:30:00,48.4,48.44,48.36,48.37,415843.0,42.9383,42.9738,42.9028,42.9117,415843.0
2017-10-09 13:00:00,48.38,48.39,48.33,48.36,405646.0,42.9205,42.9294,42.8762,42.9028,405646.0
2017-10-09 13:30:00,48.36,48.39,48.34,48.34,307505.0,42.9028,42.9294,42.885,42.885,307505.0
2017-10-09 14:00:00,48.34,48.37,48.31,48.32,415412.0,42.885,42.9117,42.8584,42.8673,415412.0
2017-10-09 14:30:00,48.33,48.34,48.29,48.29,410888.0,42.8762,42.885,42.8407,42.8407,410888.0
2017-10-09 15:00:00,48.29,48.33,48.23,48.3,818245.0,42.8407,42.8762,42.7875,42.8496,818245.0
2017-10-09 15:30:00,48.3,48.36,48.25,48.35,1768474.0,42.8496,42.9028,42.8052,42.8939,1768474.0
2017-10-10 09:30:00,48.16,48.46,48.16,48.34,1628679.0,42.8937,43.1609,42.8937,43.0541,1628679.0
2017-10-10 10:00:00,48.34,48.34,48.16,48.22,940910.0,43.0541,43.0541,42.8937,42.9472,940910.0
2017-10-10 10:30:00,48.22,48.28,48.14,48.2,851701.0,42.9472,43.0006,42.8759,42.9294,851701.0
2017-10-10 11:00:00,48.2,48.22,48.1,48.11,601612.0,42.9294,42.9472,42.8403,42.8492,601612.0
2017-10-10 11:30:00,48.11,48.19,48.08,48.12,592762.0,42.8492,42.9205,42.8225,42.8581,592762.0
2017-10-10 12:00:00,48.11,48.14,48.0,48.01,896331.0,42.8492,42.8759,42.7512,42.7601,896331.0
2017-10-10 12:30:00,48.02,48.15,48.01,48.12,713241.0,42.769,42.8848,42.7601,42.8581,713241.0
2017-10-10 13:00:00,48.12,48.31,48.12,48.3,803259.0,42.8581,43.0273,42.8581,43.0184,803259.0
2017-10-10 13:30:00,48.3,48.3,48.15,48.18,542161.0,43.0184,43.0184,42.8848,42.9115,542161.0
2017-10-10 14:00:00,48.19,48.22,48.13,48.18,495646.0,42.9205,42.9472,42.867,42.9115,495646.0
2017-10-10 14:30:00,48.18,48.22,48.13,48.18,821716.0,42.9115,42.9472,42.867,42.9115,821716.0
2017-10-10 15:00:00,48.18,48.25,48.15,48.16,926150.0,42.9115,42.9739,42.8848,42.8937,926150.0
2017-10-10 15:30:00,48.15,48.25,48.15,48.22,2220586.0,42.8848,42.9739,42.8848,42.9472,2220586.0
2017-10-11 09:30:00,48.16,48.47,48.16,48.4,1256729.0,42.8937,43.1698,42.8937,43.1075,1256729.0
2017-10-11 10:00:00,48.4,48.42,48.28,48.37,926467.0,43.1075,43.1253,43.0006,43.0808,926467.0
2017-10-11 10:30:00,48.38,48.39,48.34,48.38,682185.0,43.0897,43.0986,43.0541,43.0897,682185.0
2017-10-11 11:00:00,48.38,48.4,48.28,48.29,945290.0,43.0897,43.1075,43.0006,43.0095,945290.0
2017-10-11 11:30:00,48.28,48.33,48.28,48.32,552896.0,43.0006,43.0451,43.0006,43.0362,552896.0
2017-10-11 12:00:00,48.32,48.39,48.32,48.36,476589.0,43.0362,43.0986,43.0362,43.0719,476589.0
2017-10-11 12:30:00,48.35,48.38,48.24,48.26,447464.0,43.063,43.0897,42.965,42.9828,447464.0
2017-10-11 13:00:00,48.25,48.3,48.21,48.29,394447.0,42.9739,43.0184,42.9383,43.0095,394447.0
2017-10-11 13:30:00,48.29,48.3,48.26,48.26,368144.0,43.0095,43.0184,42.9828,42.9828,368144.0
2017-10-11 14:00:00,48.26,48.32,48.24,48.26,474607.0,42.9828,43.0362,42.965,42.9828,474607.0
2017-10-11 14:30:00,48.26,48.26,48.18,48.19,423442.0,42.9828,42.9828,42.9115,42.9205,423442.0
2017-10-11 15:00:00,48.19,48.23,48.17,48.22,642956.0,42.9205,42.9561,42.9026,42.9472,642956.0
2017-10-11 15:30:00,48.22,48.35,48.21,48.27,2916318.0,42.9472,43.063,42.9383,42.9917,2916318.0
2017-10-12 09:30:00,48.27,48.47,48.26,48.37,1023869.0,42.9917,43.1698,42.9828,43.0808,1023869.0
2017-10-12 10:00:00,48.37,48.48,48.36,48.46,730954.0,43.0808,43.1787,43.0719,43.1609,730954.0
2017-10-12 10:30:00,48.46,48.46,48.35,48.39,729390.0,43.1609,43.1609,43.063,43.0986,729390.0
2017-10-12 11:00:00,48.39,48.41,48.3,48.31,680304.0,43.0986,43.1164,43.0184,43.0273,680304.0
2017-10-12 11:30:00,48.31,48.34,48.25,48.27,544448.0,43.0273,43.0541,42.9739,42.9917,544448.0
2017-10-12 12:00:00,48.27,48.36,48.26,48.35,571046.0,42.9917,43.0719,42.9828,43.063,571046.0
2017-10-12 12:30:00,48.36,48.37,48.29,48.33,447380.0,43.0719,43.0808,43.0095,43.0451,447380.0
2017-10-12 13:00:00,48.32,48.38,48.3,48.36,701105.0,43.0362,43.0897,43.0184,43.0719,701105.0
2017-10-12 13:30:00,48.35,48.35,48.29,48.3,371349.0,43.063,43.063,43.0095,43.0184,371349.0
2017-10-12 14:00:00,48.3,48.33,48.25,48.29,740979.0,43.0184,43.0451,42.9739,43.0095,740979.0
2017-10-12 14:30:00,48.28,48.29,48.23,48.28,805639.0,43.0006,43.0095,42.9561,43.0006,805639.0
2017-10-12 15:00:00,48.28,48.31,48.25,48.28,671558.0,43.0006,43.0273,42.9739,43.0006,671558.0
2017-10-12 15:30:00,48.28,48.28,48.11,48.22,2118658.0,43.0006,43.0006,42.8492,42.9472,2118658.0
2017-10-13 09:30:00,48.37,48.53,48.33,48.47,905137.0,43.0808,43.2233,43.0451,43.1698,905137.0
2017-10-13 10:00:00,48.47,48.47,48.33,48.42,583072.0,43.1698,43.1698,43.0451,43.1253,583072.0
2017-10-13 10:30:00,48.41,48.46,48.4,48.44,657572.0,43.1164,43.1609,43.1075,43.1431,657572.0
2017-10-13 11:00:00,48.44,48.45,48.37,48.43,366959.0,43.1431,43.152,43.0808,43.1342,366959.0
2017-10-13 11:30:00,48.43,48.51,48.42,48.5,448592.0,43.1342,43.2055,43.1253,43.1966,448592.0
2017-10-13 12:00:00,48.5,48.51,48.45,48.5,411244.0,43.1966,43.2055,43.152,43.1966,411244.0
2017-10-13 12:30:00,48.51,48.56,48.46,48.55,445058.0,43.2055,43.25,43.1609,43.2411,445058.0
2017-10-13 13:00:00,48.55,48.63,48.54,48.62,381345.0,43.2411,43.3123,43.2322,43.3034,381345.0
2017-10-13 13:30:00,48.61,48.67,48.6,48.61,434756.0,43.2945,43.348,43.2856,43.2945,434756.0
2017-10-13 14:00:00,48.6,48.64,48.59,48.6,359466.0,43.2856,43.3212,43.2767,43.2856,359466.0
2017-10-13 14:30:00,48.59,48.69,48.57,48.66,570713.0,43.2767,43.3658,43.2589,43.3391,570713.0
2017-10-13 15:00:00,48.66,48.71,48.64,48.69,983151.0,43.3391,43.3836,43.3212,43.3658,983151.0
2017-10-13 15:30:00,48.69,48.71,48.54,48.62,1638498.0,43.3658,43.3836,43.2322,43.3034,1638498.0
2017-10-16 09:30:00,48.61,48.83,48.61,48.66,768398.0,43.2945,43.4905,43.2945,43.3391,768398.0
2017-10-16 10:00:00,48.65,48.66,48.49,48.55,475799.0,43.3302,43.3391,43.1877,43.2411,475799.0
2017-10-16 10:30:00,48.54,48.66,48.5,48.64,530867.0,43.2322,43.3391,43.1966,43.3212,530867.0
2017-10-16 11:00:00,48.64,48.76,48.6,48.76,472133.0,43.3212,43.4281,43.2856,43.4281,472133.0
2017-10-16 11:30:00,48.76,48.76,48.59,48.65,477293.0,43.4281,43.4281,43.2767,43.3302,477293.0
2017-10-16 12:00:00,48.65,48.79,48.64,48.76,519901.0,43.3302,43.4548,43.3212,43.4281,519901.0
2017-10-16 12:30:00,48.76,48.8,48.73,48.8,394322.0,43.4281,43.4638,43.4014,43.4638,394322.0
2017-10-16 13:00:00,48.79,48.85,48.76,48.83,405434.0,43.4548,43.5083,43.4281,43.4905,405434.0
2017-10-16 13:30:00,48.83,48.91,48.79,48.86,389355.0,43.4905,43.5617,43.4548,43.5172,389355.0
2017-10-16 14:00:00,48.86,48.91,48.79,48.88,628989.0,43.5172,43.5617,43.4548,43.535,628989.0
2017-10-16 14:30:00,48.87,48.88,48.81,48.84,584463.0,43.5261,43.535,43.4727,43.4994,584463.0
2017-10-16 15:00:00,48.84,48.85,48.78,48.85,719042.0,43.4994,43.5083,43.4459,43.5083,719042.0
2017-10-16 15:30:00,48.84,48.88,48.8,48.84,1647715.0,43.4994,43.535,43.4638,43.4994,1647715.0
2017-10-17 09:30:00,48.89,48.98,48.71,48.97,865855.0,43.5439,43.6241,43.3836,43.6152,865855.0
2017-10-17 10:00:00,48.97,49.06,48.97,49.0,1098603.0,43.6152,43.6953,43.6152,43.6419,1098603.0
2017-10-17 10:30:00,49.0,49.02,48.93,48.99,726202.0,43.6419,43.6597,43.5795,43.633,726202.0
2017-10-17 11:00:00,48.98,49.22,48.98,49.2,1080497.0,43.6241,43.8378,43.6241,43.82,1080497.0
2017-10-17 11:30:00,49.2,49.24,49.11,49.24,639871.0,43.82,43.8556,43.7399,43.8556,639871.0
2017-10-17 12:00:00,49.24,49.3,49.23,49.26,639118.0,43.8556,43.9091,43.8467,43.8735,639118.0
2017-10-17 12:30:00,49.27,49.3,49.13,49.15,791160.0,43.8824,43.9091,43.7577,43.7755,791160.0
2017-10-17 13:00:00,49.15,49.19,49.09,49.12,362208.0,43.7755,43.8111,43.722,43.7488,362208.0
2017-10-17 13:30:00,49.12,49.25,49.09,49.24,633076.0,43.7488,43.8645,43.722,43.8556,633076.0
2017-10-17 14:00:00,49.24,49.26,49.18,49.2,506649.0,43.8556,43.8735,43.8022,43.82,506649.0
2017-10-17 14:30:00,49.2,49.21,49.14,49.15,524387.0,43.82,43.8289,43.7666,43.7755,524387.0
2017-10-17 15:00:00,49.16,49.23,49.14,49.21,926349.0,43.7844,43.8467,43.7666,43.8289,926349.0
2017-10-17 15:30:00,49.21,49.24,49.14,49.19,1799017.0,43.8289,43.8556,43.7666,43.8111,1799017.0
2017-10-18 09:30:00,49.5,49.76,49.34,49.4,1649697.0,44.0872,44.3188,43.9447,43.9981,1649697.0
2017-10-18 10:00:00,49.4,49.42,49.2,49.23,796756.0,43.9981,44.016,43.82,43.8467,796756.0
2017-10-18 10:30:00,49.23,49.33,49.16,49.3,511195.0,43.8467,43.9358,43.7844,43.9091,511195.0
2017-10-18 11:00:00,49.3,49.4,49.2,49.4,904532.0,43.9091,43.9981,43.82,43.9981,904532.0
2017-10-18 11:30:00,49.4,49.51,49.35,49.43,726157.0,43.9981,44.0961,43.9536,44.0249,726157.0
2017-10-18 12:00:00,49.43,49.52,49.42,49.52,434453.0,44.0249,44.105,44.016,44.105,434453.0
2017-10-18 12:30:00,49.52,49.7,49.46,49.62,909856.0,44.105,44.2653,44.0516,44.1941,909856.0
2017-10-18 13:00:00,49.63,49.64,49.49,49.55,541955.0,44.203,44.2119,44.0783,44.1317,541955.0
2017-10-18 13:30:00,49.54,49.65,49.51,49.57,467141.0,44.1228,44.2208,44.0961,44.1496,467141.0
2017-10-18 14:00:00,49.57,49.64,49.56,49.61,635029.0,44.1496,44.2119,44.1406,44.1852,635029.0
2017-10-18 14:30:00,49.6,49.62,49.53,49.62,564146.0,44.1763,44.1941,44.1139,44.1941,564146.0
2017-10-18 15:00:00,49.62,49.69,49.61,49.65,712335.0,44.1941,44.2564,44.1852,44.2208,712335.0
2017-10-18 15:30:00,49.65,49.69,49.57,49.58,1751867.0,44.2208,44.2564,44.1496,44.1585,1751867.0
2017-10-19 09:30:00,49.44,49.67,49.35,49.52,793604.0,44.0338,44.2386,43.9536,44.105,793604.0
2017-10-19 10:00:00,49.52,49.53,49.4,49.49,671131.0,44.105,44.1139,43.9981,44.0783,671131.0
2017-10-19 10:30:00,49.5,49.56,49.43,49.48,790673.0,44.0872,44.1406,44.0249,44.0694,790673.0
2017-10-19 11:00:00,49.48,49.48,49.33,49.41,469762.0,44.0694,44.0694,43.9358,44.0071,469762.0
2017-10-19 11:30:00,49.41,49.46,49.37,49.4,463004.0,44.0071,44.0516,43.9714,43.9981,463004.0
2017-10-19 12:00:00,49.39,49.4,49.24,49.36,555661.0,43.9892,43.9981,43.8556,43.9625,555661.0
2017-10-19 12:30:00,49.37,49.37,49.23,49.33,422494.0,43.9714,43.9714,43.8467,43.9358,422494.0
2017-10-19 13:00:00,49.33,49.35,49.25,49.27,375175.0,43.9358,43.9536,43.8645,43.8824,375175.0
2017-10-19 13:30:00,49.27,49.4,49.24,49.26,391495.0,43.8824,43.9981,43.8556,43.8735,391495.0
2017-10-19 14:00:00,49.27,49.28,49.19,49.19,551267.0,43.8824,43.8913,43.8111,43.8111,551267.0
2017-10-19 14:30:00,49.2,49.31,49.19,49.26,469719.0,43.82,43.918,43.8111,43.8735,469719.0
2017-10-19 15:00:00,49.26,49.36,49.25,49.32,695569.0,43.8735,43.9625,43.8645,43.9269,695569.0
2017-10-19 15:30:00,49.33,49.37,49.3,49.35,1788539.0,43.9358,43.9714,43.9091,43.9536,1788539.0
2017-10-20 09:30:00,49.54,49.79,49.44,49.45,1709834.0,44.1228,44.3455,44.0338,44.0427,1709834.0
2017-10-20 10:00:00,49.45,49.46,49.16,49.26,1387862.0,44.0427,44.0516,43.7844,43.8735,1387862.0
2017-10-20 10:30:00,49.26,49.36,49.2,49.27,526060.0,43.8735,43.9625,43.82,43.8824,526060.0
2017-10-20 11:00:00,49.28,49.37,49.24,49.24,571367.0,43.8913,43.9714,43.8556,43.8556,571367.0
2017-10-20 11:30:00,49.25,49.35,49.24,49.35,319088.0,43.8645,43.9536,43.8556,43.9536,319088.0
2017-10-20 12:00:00,49.35,49.4,49.31,49.39,323273.0,43.9536,43.9981,43.918,43.9892,323273.0
2017-10-20 12:30:00,49.4,49.4,49.33,49.37,351380.0,43.9981,43.9981,43.9358,43.9714,351380.0
2017-10-20 13:00:00,49.37,49.37,49.32,49.37,357572.0,43.9714,43.9714,43.9269,43.9714,357572.0
2017-10-20 13:30:00,49.37,49.44,49.36,49.4,467755.0,43.9714,44.0338,43.9625,43.9981,467755.0
2017-10-20 14:00:00,49.39,49.45,49.37,49.42,511066.0,43.9892,44.0427,43.9714,44.016,511066.0
2017-10-20 14:30:00,49.43,49.45,49.33,49.4,945546.0,44.0249,44.0427,43.9358,43.9981,945546.0
2017-10-20 15:00:00,49.41,49.44,49.37,49.37,1861061.0,44.0071,44.0338,43.9714,43.9714,1861061.0
2017-10-20 15:30:00,49.38,49.38,49.23,49.25,2668739.0,43.9803,43.9803,43.8467,43.8645,2668739.0
2017-10-23 09:30:00,49.28,49.44,49.22,49.33,1412499.0,43.8913,44.0338,43.8378,43.9358,1412499.0
2017-10-23 10:00:00,49.33,49.62,49.28,49.58,1240493.0,43.9358,44.1941,43.8913,44.1585,1240493.0
2017-10-23 10:30:00,49.58,49.61,49.47,49.47,728538.0,44.1585,44.1852,44.0605,44.0605,728538.0
2017-10-23 11:00:00,49.48,49.59,49.47,49.58,735827.0,44.0694,44.1674,44.0605,44.1585,735827.0
2017-10-23 11:30:00,49.57,49.61,49.5,49.61,806138.0,44.1496,44.1852,44.0872,44.1852,806138.0
2017-10-23 12:00:00,49.61,49.66,49.54,49.55,375228.0,44.1852,44.2297,44.1228,44.1317,375228.0
2017-10-23 12:30:00,49.55,49.61,49.51,49.6,570256.0,44.1317,44.1852,44.0961,44.1763,570256.0
2017-10-23 13:00:00,49.59,49.61,49.48,49.54,1254083.0,44.1674,44.1852,44.0694,44.1228,1254083.0
2017-10-23 13:30:00,49.55,49.56,49.42,49.45,730965.0,44.1317,44.1406,44.016,44.0427,730965.0
2017-10-23 14:00:00,49.46,49.51,49.37,49.41,748846.0,44.0516,44.0961,43.9714,44.0071,748846.0
2017-10-23 14:30:00,49.41,49.42,49.29,49.39,847693.0,44.0071,44.016,43.9002,43.9892,847693.0
2017-10-23 15:00:00,49.39,49.42,49.31,49.35,946093.0,43.9892,44.016,43.918,43.9536,946093.0
2017-10-23 15:30:00,49.34,49.44,49.31,49.32,2193527.0,43.9447,44.0338,43.918,43.9269,2193527.0
2017-10-24 09:30:00,49.35,49.9,49.25,49.72,1939891.0,43.9536,44.4435,43.8645,44.2832,1939891.0
2017-10-24 10:00:00,49.73,49.89,49.67,49.88,923658.0,44.2921,44.4346,44.2386,44.4257,923658.0
2017-10-24 10:30:00,49.88,49.98,49.74,49.97,1302714.0,44.4257,44.5147,44.301,44.5058,1302714.0
2017-10-24 11:00:00,49.98,50.14,49.97,50.11,1879409.0,44.5147,44.6572,44.5058,44.6305,1879409.0
2017-10-24 11:30:00,50.1,50.11,49.98,50.08,776280.0,44.6216,44.6305,44.5147,44.6038,776280.0
2017-10-24 12:00:00,50.07,50.14,50.04,50.09,693869.0,44.5949,44.6572,44.5682,44.6127,693869.0
2017-10-24 12:30:00,50.09,50.09,49.99,50.02,677231.0,44.6127,44.6127,44.5236,44.5503,677231.0
2017-10-24 13:00:00,50.02,50.04,49.96,49.99,758847.0,44.5503,44.5682,44.4969,44.5236,758847.0
2017-10-24 13:30:00,49.98,50.02,49.88,49.91,530513.0,44.5147,44.5503,44.4257,44.4524,530513.0
2017-10-24 14:00:00,49.9,50.02,49.87,49.98,460568.0,44.4435,44.5503,44.4167,44.5147,460568.0
2017-10-24 14:30:00,49.99,50.02,49.9,49.97,706333.0,44.5236,44.5503,44.4435,44.5058,706333.0
2017-10-24 15:00:00,49.97,50.0,49.87,49.93,1556392.0,44.5058,44.5325,44.4167,44.4702,1556392.0
2017-10-24 15:30:00,49.93,50.02,49.84,49.99,3050202.0,44.4702,44.5503,44.39,44.5236,3050202.0
2017-10-25 09:30:00,49.89,50.3,49.74,50.17,1561019.0,44.4346,44.7997,44.301,44.6839,1561019.0
2017-10-25 10:00:00,50.16,50.5,50.14,50.36,1499321.0,44.675,44.9779,44.6572,44.8532,1499321.0
2017-10-25 10:30:00,50.36,50.65,50.36,50.55,1220725.0,44.8532,45.1115,44.8532,45.0224,1220725.0
2017-10-25 11:00:00,50.55,50.56,50.2,50.23,1369772.0,45.0224,45.0313,44.7107,44.7374,1369772.0
2017-10-25 11:30:00,50.23,50.31,50.15,50.18,771898.0,44.7374,44.8086,44.6661,44.6929,771898.0
2017-10-25 12:00:00,50.17,50.18,49.75,49.76,1165077.0,44.6839,44.6929,44.3099,44.3188,1165077.0
2017-10-25 12:30:00,49.75,49.86,49.66,49.79,1044836.0,44.3099,44.4078,44.2297,44.3455,1044836.0
2017-10-25 13:00:00,49.79,49.8,49.67,49.67,739985.0,44.3455,44.3544,44.2386,44.2386,739985.0
2017-10-25 13:30:00,49.68,49.85,49.64,49.73,1206305.0,44.2475,44.3989,44.2119,44.2921,1206305.0
2017-10-25 14:00:00,49.73,49.91,49.73,49.91,536289.0,44.2921,44.4524,44.2921,44.4524,536289.0
2017-10-25 14:30:00,49.9,49.95,49.8,49.84,1078956.0,44.4435,44.488,44.3544,44.39,1078956.0
2017-10-25 15:00:00,49.85,49.9,49.79,49.86,841924.0,44.3989,44.4435,44.3455,44.4078,841924.0
2017-10-25 15:30:00,49.86,49.86,49.65,49.69,2400082.0,44.4078,44.4078,44.2208,44.2564,2400082.0
2017-10-26 09:30:00,50.11,50.23,49.77,50.01,1308118.0,44.6305,44.7374,44.3277,44.5414,1308118.0
2017-10-26 10:00:00,50.01,50.02,49.85,49.95,813201.0,44.5414,44.5503,44.3989,44.488,813201.0
2017-10-26 10:30:00,49.96,50.27,49.94,50.18,904213.0,44.4969,44.773,44.4791,44.6929,904213.0
2017-10-26 11:00:00,50.19,50.25,49.98,50.06,5193305.0,44.7018,44.7552,44.5147,44.586,5193305.0
2017-10-26 11:30:00,50.06,50.12,50.03,50.05,532521.0,44.586,44.6394,44.5593,44.5771,532521.0
2017-10-26 12:00:00,50.05,50.09,50.04,50.05,396735.0,44.5771,44.6127,44.5682,44.5771,396735.0
2017-10-26 12:30:00,50.05,50.09,49.97,50.08,695433.0,44.5771,44.6127,44.5058,44.6038,695433.0
2017-10-26 13:00:00,50.08,50.12,50.05,50.09,303335.0,44.6038,44.6394,44.5771,44.6127,303335.0
2017-10-26 13:30:00,50.09,50.15,50.06,50.15,377524.0,44.6127,44.6661,44.586,44.6661,377524.0
2017-10-26 14:00:00,50.15,50.2,50.11,50.19,639082.0,44.6661,44.7107,44.6305,44.7018,639082.0
2017-10-26 14:30:00,50.19,50.3,50.18,50.21,723165.0,44.7018,44.7997,44.6929,44.7196,723165.0
2017-10-26 15:00:00,50.21,50.21,50.14,50.2,1090637.0,44.7196,44.7196,44.6572,44.7107,1090637.0
2017-10-26 15:30:00,50.2,50.3,50.13,50.14,2553493.0,44.7107,44.7997,44.6483,44.6572,2553493.0
2017-10-27 09:30:00,50.29,50.46,50.03,50.09,1547455.0,44.7908,44.9422,44.5593,44.6127,1547455.0
2017-10-27 10:00:00,50.08,50.37,50.07,50.2,1168248.0,44.6038,44.8621,44.5949,44.7107,1168248.0
2017-10-27 10:30:00,50.21,50.28,50.15,50.19,661967.0,44.7196,44.7819,44.6661,44.7018,661967.0
2017-10-27 11:00:00,50.18,50.3,50.17,50.25,686837.0,44.6929,44.7997,44.6839,44.7552,686837.0
2017-10-27 11:30:00,50.26,50.42,50.25,50.42,756429.0,44.7641,44.9066,44.7552,44.9066,756429.0
2017-10-27 12:00:00,50.43,50.5,50.41,50.46,921559.0,44.9155,44.9779,44.8977,44.9422,921559.0
2017-10-27 12:30:00,50.46,50.48,50.42,50.46,688068.0,44.9422,44.96,44.9066,44.9422,688068.0
2017-10-27 13:00:00,50.45,50.64,50.45,50.59,830758.0,44.9333,45.1026,44.9333,45.058,830758.0
2017-10-27 13:30:00,50.59,50.72,50.58,50.72,877522.0,45.058,45.1738,45.0491,45.1738,877522.0
2017-10-27 14:00:00,50.72,50.89,50.71,50.85,1148105.0,45.1738,45.3252,45.1649,45.2896,1148105.0
2017-10-27 14:30:00,50.85,50.94,50.82,50.91,877551.0,45.2896,45.3697,45.2629,45.343,877551.0
2017-10-27 15:00:00,50.91,50.93,50.85,50.89,953671.0,45.343,45.3608,45.2896,45.3252,953671.0
2017-10-27 15:30:00,50.88,50.97,50.85,50.9,2107164.0,45.3163,45.3965,45.2896,45.3341,2107164.0
2017-10-30 09:30:00,50.63,50.75,50.46,50.51,802050.0,45.0936,45.2005,44.9422,44.9868,802050.0
2017-10-30 10:00:00,50.5,50.51,50.38,50.39,538417.0,44.9779,44.9868,44.871,44.8799,538417.0
2017-10-30 10:30:00,50.4,50.52,50.37,50.46,605247.0,44.8888,44.9957,44.8621,44.9422,605247.0
2017-10-30 11:00:00,50.46,50.49,50.39,50.4,625452.0,44.9422,44.969,44.8799,44.8888,625452.0
2017-10-30 11:30:00,50.39,50.4,50.26,50.36,514949.0,44.8799,44.8888,44.7641,44.8532,514949.0
2017-10-30 12:00:00,50.36,50.36,50.23,50.36,311814.0,44.8532,44.8532,44.7374,44.8532,311814.0
2017-10-30 12:30:00,50.35,50.44,50.35,50.43,292980.0,44.8443,44.9244,44.8443,44.9155,292980.0
2017-10-30 13:00:00,50.42,50.56,50.42,50.53,524457.0,44.9066,45.0313,44.9066,45.0046,524457.0
2017-10-30 13:30:00,50.53,50.54,50.45,50.5,387411.0,45.0046,45.0135,44.9333,44.9779,387411.0
2017-10-30 14:00:00,50.49,50.68,50.49,50.59,602967.0,44.969,45.1382,44.969,45.058,602967.0
2017-10-30 14:30:00,50.59,50.63,50.56,50.59,440589.0,45.058,45.0936,45.0313,45.058,440589.0
2017-10-30 15:00:00,50.59,50.62,50.55,50.59,518406.0,45.058,45.0847,45.0224,45.058,518406.0
2017-10-30 15:30:00,50.59,50.7,50.58,50.66,1384397.0,45.058,45.156,45.0491,45.1204,1384397.0
2017-10-31 09:30:00,50.73,50.79,50.45,50.76,715464.0,45.1827,45.2361,44.9333,45.2094,715464.0
2017-10-31 10:00:00,50.75,50.9,50.72,50.84,618140.0,45.2005,45.3341,45.1738,45.2807,618140.0
2017-10-31 10:30:00,50.84,50.86,50.78,50.84,390359.0,45.2807,45.2985,45.2272,45.2807,390359.0
2017-10-31 11:00:00,50.84,51.1,50.82,51.1,1076250.0,45.2807,45.5122,45.2629,45.5122,1076250.0
2017-10-31 11:30:00,51.09,51.13,51.03,51.06,391675.0,45.5033,45.539,45.4499,45.4766,391675.0
2017-10-31 12:00:00,51.06,51.09,51.01,51.04,488106.0,45.4766,45.5033,45.4321,45.4588,488106.0
2017-10-31 12:30:00,51.05,51.17,51.04,51.15,501798.0,45.4677,45.5746,45.4588,45.5568,501798.0
2017-10-31 13:00:00,51.16,51.28,51.14,51.27,554843.0,45.5657,45.6726,45.5479,45.6637,554843.0
2017-10-31 13:30:00,51.26,51.27,51.13,51.14,470041.0,45.6548,45.6637,45.539,45.5479,470041.0
2017-10-31 14:00:00,51.13,51.15,51.09,51.12,591714.0,45.539,45.5568,45.5033,45.5301,591714.0
2017-10-31 14:30:00,51.12,51.12,51.01,51.05,689878.0,45.5301,45.5301,45.4321,45.4677,689878.0
2017-10-31 15:00:00,51.05,51.05,50.93,50.99,854059.0,45.4677,45.4677,45.3608,45.4143,854059.0
2017-10-31 15:30:00,50.98,50.99,50.88,50.89,1967716.0,45.4054,45.4143,45.3163,45.3252,1967716.0
2017-11-01 09:30:00,51.1,51.17,50.82,50.94,1245067.0,45.5122,45.5746,45.2629,45.3697,1245067.0
2017-11-01 10:00:00,50.94,50.98,50.83,50.91,438181.0,45.3697,45.4054,45.2718,45.343,438181.0
2017-11-01 10:30:00,50.91,50.93,50.77,50.78,552205.0,45.343,45.3608,45.2183,45.2272,552205.0
2017-11-01 11:00:00,50.78,50.92,50.77,50.88,426955.0,45.2272,45.3519,45.2183,45.3163,426955.0
2017-11-01 11:30:00,50.87,50.89,50.69,50.7,509597.0,45.3074,45.3252,45.1471,45.156,509597.0
2017-11-01 12:00:00,50.7,50.74,50.68,50.7,646353.0,45.156,45.1916,45.1382,45.156,646353.0
2017-11-01 12:30:00,50.7,50.78,50.69,50.77,389576.0,45.156,45.2272,45.1471,45.2183,389576.0
2017-11-01 13:00:00,50.77,50.77,50.58,50.73,597600.0,45.2183,45.2183,45.0491,45.1827,597600.0
2017-11-01 13:30:00,50.73,50.78,50.61,50.67,481733.0,45.1827,45.2272,45.0758,45.1293,481733.0
2017-11-01 14:00:00,50.63,50.77,50.57,50.62,791075.0,45.0936,45.2183,45.0402,45.0847,791075.0
2017-11-01 14:30:00,50.62,50.68,50.61,50.65,513374.0,45.0847,45.1382,45.0758,45.1115,513374.0
2017-11-01 15:00:00,50.65,50.75,50.61,50.71,675891.0,45.1115,45.2005,45.0758,45.1649,675891.0
2017-11-01 15:30:00,50.71,50.72,50.6,50.64,1248447.0,45.1649,45.1738,45.0669,45.1026,1248447.0
2017-11-02 09:30:00,50.54,50.7,50.48,50.52,613717.0,45.0135,45.156,44.96,44.9957,613717.0
2017-11-02 10:00:00,50.52,50.53,50.28,50.35,743702.0,44.9957,45.0046,44.7819,44.8443,743702.0
2017-11-02 10:30:00,50.36,50.47,50.27,50.34,632828.0,44.8532,44.9511,44.773,44.8354,632828.0
2017-11-02 11:00:00,50.34,50.56,50.33,50.45,547736.0,44.8354,45.0313,44.8264,44.9333,547736.0
2017-11-02 11:30:00,50.44,50.44,50.34,50.38,676040.0,44.9244,44.9244,44.8354,44.871,676040.0
2017-11-02 12:00:00,50.37,50.38,50.27,50.35,623677.0,44.8621,44.871,44.773,44.8443,623677.0
2017-11-02 12:30:00,50.34,50.41,50.31,50.33,407077.0,44.8354,44.8977,44.8086,44.8264,407077.0
2017-11-02 13:00:00,50.33,50.38,50.31,50.34,419013.0,44.8264,44.871,44.8086,44.8354,419013.0
2017-11-02 13:30:00,50.34,50.36,50.26,50.31,517903.0,44.8354,44.8532,44.7641,44.8086,517903.0
2017-11-02 14:00:00,50.3,50.35,50.26,50.28,537222.0,44.7997,44.8443,44.7641,44.7819,537222.0
2017-11-02 14:30:00,50.27,50.28,50.18,50.2,633405.0,44.773,44.7819,44.6929,44.7107,633405.0
2017-11-02 15:00:00,50.21,50.25,50.12,50.17,939138.0,44.7196,44.7552,44.6394,44.6839,939138.0
2017-11-02 15:30:00,50.16,50.29,50.16,50.27,1727554.0,44.675,44.7908,44.675,44.773,1727554.0
2017-11-03 09:30:00,50.36,50.44,50.19,50.31,962939.0,44.8532,44.9244,44.7018,44.8086,962939.0
2017-11-03 10:00:00,50.3,50.36,50.18,50.23,532511.0,44.7997,44.8532,44.6929,44.7374,532511.0
2017-11-03 10:30:00,50.23,50.27,50.19,50.26,372132.0,44.7374,44.773,44.7018,44.7641,372132.0
2017-11-03 11:00:00,50.26,50.28,50.19,50.25,309472.0,44.7641,44.7819,44.7018,44.7552,309472.0
2017-11-03 11:30:00,50.25,50.28,50.2,50.26,885224.0,44.7552,44.7819,44.7107,44.7641,885224.0
2017-11-03 12:00:00,50.26,50.29,50.2,50.26,937181.0,44.7641,44.7908,44.7107,44.7641,937181.0
2017-11-03 12:30:00,50.26,50.28,50.23,50.26,794432.0,44.7641,44.7819,44.7374,44.7641,794432.0
2017-11-03 13:00:00,50.26,50.27,50.2,50.23,316509.0,44.7641,44.773,44.7107,44.7374,316509.0
2017-11-03 13:30:00,50.24,50.29,50.2,50.25,1232659.0,44.7463,44.7908,44.7107,44.7552,1232659.0
2017-11-03 14:00:00,50.25,50.33,50.2,50.23,2506594.0,44.7552,44.8264,44.7107,44.7374,2506594.0
2017-11-03 14:30:00,50.23,50.26,50.18,50.26,2723611.0,44.7374,44.7641,44.6929,44.7641,2723611.0
2017-11-03 15:00:00,50.26,50.3,50.17,50.19,1175693.0,44.7641,44.7997,44.6839,44.7018,1175693.0
2017-11-03 15:30:00,50.19,50.25,50.16,50.19,1874680.0,44.7018,44.7552,44.675,44.7018,1874680.0
2017-11-06 09:30:00,50.1,50.3,50.02,50.28,789517.0,44.6216,44.7997,44.5503,44.7819,789517.0
2017-11-06 10:00:00,50.27,50.5,50.26,50.48,747895.0,44.773,44.9779,44.7641,44.96,747895.0
2017-11-06 10:30:00,50.49,50.52,50.32,50.33,609265.0,44.969,44.9957,44.8175,44.8264,609265.0
2017-11-06 11:00:00,50.33,50.44,50.32,50.42,555959.0,44.8264,44.9244,44.8175,44.9066,555959.0
2017-11-06 11:30:00,50.42,50.54,50.4,50.48,515896.0,44.9066,45.0135,44.8888,44.96,515896.0
2017-11-06 12:00:00,50.47,50.51,50.4,50.44,303236.0,44.9511,44.9868,44.8888,44.9244,303236.0
2017-11-06 12:30:00,50.44,50.54,50.43,50.45,257435.0,44.9244,45.0135,44.9155,44.9333,257435.0
2017-11-06 13:00:00,50.46,50.55,50.44,50.5,291830.0,44.9422,45.0224,44.9244,44.9779,291830.0
2017-11-06 13:30:00,50.49,50.52,50.44,50.5,225019.0,44.969,44.9957,44.9244,44.9779,225019.0
2017-11-06 14:00:00,50.5,50.51,50.41,50.42,419794.0,44.9779,44.9868,44.8977,44.9066,419794.0
2017-11-06 14:30:00,50.43,50.52,50.41,50.45,400479.0,44.9155,44.9957,44.8977,44.9333,400479.0
2017-11-06 15:00:00,50.45,50.49,50.37,50.44,529854.0,44.9333,44.969,44.8621,44.9244,529854.0
2017-11-06 15:30:00,50.44,50.47,50.35,50.4,1412471.0,44.9244,44.9511,44.8443,44.8888,1412471.0
2017-11-07 09:30:00,50.43,50.58,50.22,50.29,519047.0,44.9155,45.0491,44.7285,44.7908,519047.0
2017-11-07 10:00:00,50.29,50.32,50.2,50.24,358321.0,44.7908,44.8175,44.7107,44.7463,358321.0
2017-11-07 10:30:00,50.25,50.36,50.24,50.33,292930.0,44.7552,44.8532,44.7463,44.8264,292930.0
2017-11-07 11:00:00,50.34,50.43,50.28,50.28,381586.0,44.8354,44.9155,44.7819,44.7819,381586.0
2017-11-07 11:30:00,50.28,50.3,50.15,50.16,487598.0,44.7819,44.7997,44.6661,44.675,487598.0
2017-11-07 12:00:00,50.16,50.2,50.08,50.19,418135.0,44.675,44.7107,44.6038,44.7018,418135.0
2017-11-07 12:30:00,50.19,50.31,50.15,50.3,303527.0,44.7018,44.8086,44.6661,44.7997,303527.0
2017-11-07 13:00:00,50.3,50.36,50.29,50.33,234532.0,44.7997,44.8532,44.7908,44.8264,234532.0
2017-11-07 13:30:00,50.34,50.41,50.31,50.37,286164.0,44.8354,44.8977,44.8086,44.8621,286164.0
2017-11-07 14:00:00,50.37,50.44,50.3,50.44,388637.0,44.8621,44.9244,44.7997,44.9244,388637.0
2017-11-07 14:30:00,50.44,50.48,50.31,50.31,307204.0,44.9244,44.96,44.8086,44.8086,307204.0
2017-11-07 15:00:00,50.31,50.39,50.3,50.37,411720.0,44.8086,44.8799,44.7997,44.8621,411720.0
2017-11-07 15:30:00,50.38,50.5,50.37,50.48,1216109.0,44.871,44.9779,44.8621,44.96,1216109.0
2017-11-08 09:30:00,50.33,50.55,50.2,50.44,632992.0,44.8264,45.0224,44.7107,44.9244,632992.0
2017-11-08 10:00:00,50.44,50.62,50.43,50.58,345446.0,44.9244,45.0847,44.9155,45.0491,345446.0
2017-11-08 10:30:00,50.58,50.74,50.57,50.7,469663.0,45.0491,45.1916,45.0402,45.156,469663.0
2017-11-08 11:00:00,50.7,50.7,50.62,50.64,203988.0,45.156,45.156,45.0847,45.1026,203988.0
2017-11-08 11:30:00,50.65,50.71,50.63,50.68,329097.0,45.1115,45.1649,45.0936,45.1382,329097.0
2017-11-08 12:00:00,50.68,50.68,50.56,50.63,339723.0,45.1382,45.1382,45.0313,45.0936,339723.0
2017-11-08 12:30:00,50.63,50.67,50.59,50.63,215451.0,45.0936,45.1293,45.058,45.0936,215451.0
2017-11-08 13:00:00,50.64,50.7,50.61,50.63,338772.0,45.1026,45.156,45.0758,45.0936,338772.0
2017-11-08 13:30:00,50.63,50.66,50.56,50.61,386143.0,45.0936,45.1204,45.0313,45.0758,386143.0
2017-11-08 14:00:00,50.61,50.64,50.59,50.63,281614.0,45.0758,45.1026,45.058,45.0936,281614.0
2017-11-08 14:30:00,50.63,50.66,50.57,50.6,430619.0,45.0936,45.1204,45.0402,45.0669,430619.0
2017-11-08 15:00:00,50.59,50.62,50.57,50.61,429810.0,45.058,45.0847,45.0402,45.0758,429810.0
2017-11-08 15:30:00,50.62,50.63,50.5,50.54,986859.0,45.0847,45.0936,44.9779,45.0135,986859.0
2017-11-09 09:30:00,50.14,50.2,49.91,50.09,807589.0,44.6572,44.7107,44.4524,44.6127,807589.0
2017-11-09 10:00:00,50.1,50.22,50.03,50.03,603954.0,44.6216,44.7285,44.5593,44.5593,603954.0
2017-11-09 10:30:00,50.03,50.06,49.91,49.98,692113.0,44.5593,44.586,44.4524,44.5147,692113.0
2017-11-09 11:00:00,49.98,49.98,49.58,49.61,1276444.0,44.5147,44.5147,44.1585,44.1852,1276444.0
2017-11-09 11:30:00,49.62,49.62,48.89,49.14,1880082.0,44.1941,44.1941,43.5439,43.7666,1880082.0
2017-11-09 12:00:00,49.13,49.14,48.66,48.69,1350097.0,43.7577,43.7666,43.3391,43.3658,1350097.0
2017-11-09 12:30:00,48.68,49.08,48.54,49.05,1545708.0,43.3569,43.7131,43.2322,43.6864,1545708.0
2017-11-09 13:00:00,49.04,49.14,48.91,49.01,995688.0,43.6775,43.7666,43.5617,43.6508,995688.0
2017-11-09 13:30:00,49.02,49.13,49.01,49.05,773885.0,43.6597,43.7577,43.6508,43.6864,773885.0
2017-11-09 14:00:00,49.05,49.09,48.98,49.02,779488.0,43.6864,43.722,43.6241,43.6597,779488.0
2017-11-09 14:30:00,49.02,49.22,49.01,49.16,662055.0,43.6597,43.8378,43.6508,43.7844,662055.0
2017-11-09 15:00:00,49.16,49.28,49.13,49.26,694440.0,43.7844,43.8913,43.7577,43.8735,694440.0
2017-11-09 15:30:00,49.25,49.3,49.2,49.25,2028547.0,43.8645,43.9091,43.82,43.8645,2028547.0
2017-11-10 09:30:00,49.0,49.16,48.74,48.87,1503409.0,43.6419,43.7844,43.4103,43.5261,1503409.0
2017-11-10 10:00:00,48.87,48.97,48.77,48.95,812272.0,43.5261,43.6152,43.437,43.5974,812272.0
2017-11-10 10:30:00,48.95,49.01,48.88,48.9,871523.0,43.5974,43.6508,43.535,43.5528,871523.0
2017-11-10 11:00:00,48.9,49.01,48.89,48.91,602557.0,43.5528,43.6508,43.5439,43.5617,602557.0
2017-11-10 11:30:00,48.92,49.11,48.92,49.11,447691.0,43.5706,43.7399,43.5706,43.7399,447691.0
2017-11-10 12:00:00,49.11,49.19,49.06,49.18,386286.0,43.7399,43.8111,43.6953,43.8022,386286.0
2017-11-10 12:30:00,49.17,49.2,49.07,49.09,357794.0,43.7933,43.82,43.7042,43.722,357794.0
2017-11-10 13:00:00,49.09,49.22,49.05,49.22,298409.0,43.722,43.8378,43.6864,43.8378,298409.0
2017-11-10 13:30:00,49.22,49.29,49.19,49.22,413146.0,43.8378,43.9002,43.8111,43.8378,413146.0
2017-11-10 14:00:00,49.22,49.28,49.21,49.28,381791.0,43.8378,43.8913,43.8289,43.8913,381791.0
2017-11-10 14:30:00,49.28,49.29,49.24,49.24,468519.0,43.8913,43.9002,43.8556,43.8556,468519.0
2017-11-10 15:00:00,49.24,49.28,49.21,49.26,552402.0,43.8556,43.8913,43.8289,43.8735,552402.0
2017-11-10 15:30:00,49.27,49.37,49.23,49.32,1393672.0,43.8824,43.9714,43.8467,43.9269,1393672.0
2017-11-13 09:30:00,49.1,49.16,49.05,49.13,472056.0,43.7309,43.7844,43.6864,43.7577,472056.0
2017-11-13 10:00:00,49.13,49.24,49.08,49.16,474950.0,43.7577,43.8556,43.7131,43.7844,474950.0
2017-11-13 10:30:00,49.17,49.2,49.1,49.2,300948.0,43.7933,43.82,43.7309,43.82,300948.0
2017-11-13 11:00:00,49.2,49.29,49.18,49.26,327561.0,43.82,43.9002,43.8022,43.8735,327561.0
2017-11-13 11:30:00,49.26,49.27,49.18,49.24,224379.0,43.8735,43.8824,43.8022,43.8556,224379.0
2017-11-13 12:00:00,49.25,49.28,49.23,49.27,209786.0,43.8645,43.8913,43.8467,43.8824,209786.0
2017-11-13 12:30:00,49.26,49.27,49.2,49.26,254589.0,43.8735,43.8824,43.82,43.8735,254589.0
2017-11-13 13:00:00,49.26,49.31,49.2,49.3,239194.0,43.8735,43.918,43.82,43.9091,239194.0
2017-11-13 13:30:00,49.29,49.32,49.27,49.32,385738.0,43.9002,43.9269,43.8824,43.9269,385738.0
2017-11-13 14:00:00,49.32,49.37,49.31,49.34,235483.0,43.9269,43.9714,43.918,43.9447,235483.0
2017-11-13 14:30:00,49.34,49.35,49.27,49.34,340879.0,43.9447,43.9536,43.8824,43.9447,340879.0
2017-11-13 15:00:00,49.34,49.4,49.33,49.39,546042.0,43.9447,43.9981,43.9358,43.9892,546042.0
2017-11-13 15:30:00,49.39,49.43,49.36,49.41,883620.0,43.9892,44.0249,43.9625,44.0071,883620.0
2017-11-14 09:30:00,49.32,49.33,49.04,49.06,891724.0,43.9269,43.9358,43.6775,43.6953,891724.0
2017-11-14 10:00:00,49.07,49.13,48.92,49.09,783195.0,43.7042,43.7577,43.5706,43.722,783195.0
2017-11-14 10:30:00,49.1,49.24,49.07,49.11,531885.0,43.7309,43.8556,43.7042,43.7399,531885.0
2017-11-14 11:00:00,49.12,49.14,48.9,49.13,553330.0,43.7488,43.7666,43.5528,43.7577,553330.0
2017-11-14 11:30:00,49.13,49.19,49.02,49.08,417584.0,43.7577,43.8111,43.6597,43.7131,417584.0
2017-11-14 12:00:00,49.09,49.21,49.03,49.2,406706.0,43.722,43.8289,43.6686,43.82,406706.0
2017-11-14 12:30:00,49.21,49.22,49.03,49.1,388159.0,43.8289,43.8378,43.6686,43.7309,388159.0
2017-11-14 13:00:00,49.09,49.22,49.06,49.22,260797.0,43.722,43.8378,43.6953,43.8378,260797.0
2017-11-14 13:30:00,49.22,49.28,49.19,49.25,258520.0,43.8378,43.8913,43.8111,43.8645,258520.0
2017-11-14 14:00:00,49.26,49.28,49.14,49.16,248606.0,43.8735,43.8913,43.7666,43.7844,248606.0
2017-11-14 14:30:00,49.17,49.18,49.1,49.15,287724.0,43.7933,43.8022,43.7309,43.7755,287724.0
2017-11-14 15:00:00,49.15,49.17,49.09,49.12,558148.0,43.7755,43.7933,43.722,43.7488,558148.0
2017-11-14 15:30:00,49.11,49.2,49.03,49.18,1253973.0,43.7399,43.82,43.6686,43.8022,1253973.0
2017-11-15 09:30:00,48.88,49.02,48.74,48.84,1225749.0,43.535,43.6597,43.4103,43.4994,1225749.0
2017-11-15 10:00:00,48.83,49.08,48.83,48.97,599436.0,43.4905,43.7131,43.4905,43.6152,599436.0
2017-11-15 10:30:00,48.96,49.04,48.86,49.03,755131.0,43.6063,43.6775,43.5172,43.6686,755131.0
2017-11-15 11:00:00,49.04,49.05,48.91,48.97,623426.0,43.6775,43.6864,43.5617,43.6152,623426.0
2017-11-15 11:30:00,48.98,48.98,48.89,48.91,501084.0,43.6241,43.6241,43.5439,43.5617,501084.0
2017-11-15 12:00:00,48.91,49.0,48.86,48.93,282177.0,43.5617,43.6419,43.5172,43.5795,282177.0
2017-11-15 12:30:00,48.93,48.93,48.84,48.87,316658.0,43.5795,43.5795,43.4994,43.5261,316658.0
2017-11-15 13:00:00,48.87,48.91,48.79,48.8,530484.0,43.5261,43.5617,43.4548,43.4638,530484.0
2017-11-15 13:30:00,48.81,48.91,48.79,48.9,310010.0,43.4727,43.5617,43.4548,43.5528,310010.0
2017-11-15 14:00:00,48.9,48.94,48.86,48.9,353239.0,43.5528,43.5884,43.5172,43.5528,353239.0
2017-11-15 14:30:00,48.9,48.99,48.85,48.97,402679.0,43.5528,43.633,43.5083,43.6152,402679.0
2017-11-15 15:00:00,48.96,48.98,48.85,48.86,740547.0,43.6063,43.6241,43.5083,43.5172,740547.0
2017-11-15 15:30:00,48.87,48.92,48.73,48.82,1336726.0,43.5261,43.5706,43.4014,43.4816,1336726.0
2017-11-16 09:30:00,49.11,49.31,49.01,49.18,921711.0,43.7399,43.918,43.6508,43.8022,921711.0
2017-11-16 10:00:00,49.18,49.57,49.18,49.5,911116.0,43.8022,44.1496,43.8022,44.0872,911116.0
2017-11-16 10:30:00,49.5,49.62,49.46,49.53,784256.0,44.0872,44.1941,44.0516,44.1139,784256.0
2017-11-16 11:00:00,49.53,49.6,49.44,49.55,753091.0,44.1139,44.1763,44.0338,44.1317,753091.0
2017-11-16 11:30:00,49.55,49.57,49.46,49.48,512492.0,44.1317,44.1496,44.0516,44.0694,512492.0
2017-11-16 12:00:00,49.49,49.54,49.48,49.54,372665.0,44.0783,44.1228,44.0694,44.1228,372665.0
2017-11-16 12:30:00,49.53,49.55,49.4,49.44,821983.0,44.1139,44.1317,43.9981,44.0338,821983.0
2017-11-16 13:00:00,49.45,49.46,49.34,49.35,660238.0,44.0427,44.0516,43.9447,43.9536,660238.0
2017-11-16 13:30:00,49.35,49.37,49.31,49.32,419485.0,43.9536,43.9714,43.918,43.9269,419485.0
2017-11-16 14:00:00,49.32,49.35,49.28,49.3,861038.0,43.9269,43.9536,43.8913,43.9091,861038.0
2017-11-16 14:30:00,49.31,49.37,49.28,49.32,733554.0,43.918,43.9714,43.8913,43.9269,733554.0
2017-11-16 15:00:00,49.31,49.33,49.27,49.3,566781.0,43.918,43.9358,43.8824,43.9091,566781.0
2017-11-16 15:30:00,49.3,49.32,49.19,49.22,1416886.0,43.9091,43.9269,43.8111,43.8378,1416886.0
2017-11-17 09:30:00,49.0,49.18,48.96,49.01,1191848.0,43.6419,43.8022,43.6063,43.6508,1191848.0
2017-11-17 10:00:00,49.01,49.23,49.0,49.16,529796.0,43.6508,43.8467,43.6419,43.7844,529796.0
2017-11-17 10:30:00,49.15,49.16,49.01,49.02,426228.0,43.7755,43.7844,43.6508,43.6597,426228.0
2017-11-17 11:00:00,49.02,49.09,48.93,49.07,298596.0,43.6597,43.722,43.5795,43.7042,298596.0
2017-11-17 11:30:00,49.07,49.07,48.98,49.04,279796.0,43.7042,43.7042,43.6241,43.6775,279796.0
2017-11-17 12:00:00,49.04,49.08,48.99,49.02,461338.0,43.6775,43.7131,43.633,43.6597,461338.0
2017-11-17 12:30:00,49.02,49.03,48.88,48.95,984906.0,43.6597,43.6686,43.535,43.5974,984906.0
2017-11-17 13:00:00,48.95,48.98,48.92,48.98,301738.0,43.5974,43.6241,43.5706,43.6241,301738.0
2017-11-17 13:30:00,48.98,49.01,48.95,48.97,348017.0,43.6241,43.6508,43.5974,43.6152,348017.0
2017-11-17 14:00:00,48.98,48.99,48.93,48.97,352384.0,43.6241,43.633,43.5795,43.6152,352384.0
2017-11-17 14:30:00,48.97,48.99,48.91,48.97,274649.0,43.6152,43.633,43.5617,43.6152,274649.0
2017-11-17 15:00:00,48.96,48.97,48.86,48.87,530675.0,43.6063,43.6152,43.5172,43.5261,530675.0
2017-11-17 15:30:00,48.87,48.97,48.85,48.93,1203955.0,43.5261,43.6152,43.5083,43.5795,1203955.0
2017-11-20 09:30:00,49.04,49.06,48.94,49.0,1052817.0,43.6775,43.6953,43.5884,43.6419,1052817.0
2017-11-20 10:00:00,49.0,49.01,48.92,48.96,308634.0,43.6419,43.6508,43.5706,43.6063,308634.0
2017-11-20 10:30:00,48.96,49.0,48.94,48.99,362279.0,43.6063,43.6419,43.5884,43.633,362279.0
2017-11-20 11:00:00,48.99,49.0,48.96,48.97,824806.0,43.633,43.6419,43.6063,43.6152,824806.0
2017-11-20 11:30:00,48.97,49.01,48.96,49.0,851092.0,43.6152,43.6508,43.6063,43.6419,851092.0
2017-11-20 12:00:00,49.01,49.02,48.95,49.0,812254.0,43.6508,43.6597,43.5974,43.6419,812254.0
2017-11-20 12:30:00,49.0,49.0,48.93,48.98,828764.0,43.6419,43.6419,43.5795,43.6241,828764.0
2017-11-20 13:00:00,48.99,49.1,48.95,49.07,394214.0,43.633,43.7309,43.5974,43.7042,394214.0
2017-11-20 13:30:00,49.08,49.11,49.03,49.09,300756.0,43.7131,43.7399,43.6686,43.722,300756.0
2017-11-20 14:00:00,49.09,49.16,49.07,49.07,261830.0,43.722,43.7844,43.7042,43.7042,261830.0
2017-11-20 14:30:00,49.07,49.13,48.97,49.12,2111271.0,43.7042,43.7577,43.6152,43.7488,2111271.0
2017-11-20 15:00:00,49.13,49.13,49.08,49.11,401793.0,43.7577,43.7577,43.7131,43.7399,401793.0
2017-11-20 15:30:00,49.11,49.11,49.01,49.02,1356705.0,43.7399,43.7399,43.6508,43.6597,1356705.0
2017-11-21 09:30:00,49.0,49.1,48.73,48.88,2169736.0,43.6419,43.7309,43.4014,43.535,2169736.0
2017-11-21 10:00:00,48.89,48.92,48.8,48.89,1140112.0,43.5439,43.5706,43.4638,43.5439,1140112.0
2017-11-21 10:30:00,48.89,48.92,48.72,48.75,855709.0,43.5439,43.5706,43.3925,43.4192,855709.0
2017-11-21 11:00:00,48.74,48.78,48.61,48.7,1425280.0,43.4103,43.4459,43.2945,43.3747,1425280.0
2017-11-21 11:30:00,48.7,48.81,48.56,48.57,1202296.0,43.3747,43.4727,43.25,43.2589,1202296.0
2017-11-21 12:00:00,48.58,48.62,48.53,48.55,685491.0,43.2678,43.3034,43.2233,43.2411,685491.0
2017-11-21 12:30:00,48.55,48.63,48.5,48.56,725265.0,43.2411,43.3123,43.1966,43.25,725265.0
2017-11-21 13:00:00,48.56,48.65,48.56,48.63,661341.0,43.25,43.3302,43.25,43.3123,661341.0
2017-11-21 13:30:00,48.63,48.66,48.57,48.59,843906.0,43.3123,43.3391,43.2589,43.2767,843906.0
2017-11-21 14:00:00,48.59,48.62,48.54,48.59,783489.0,43.2767,43.3034,43.2322,43.2767,783489.0
2017-11-21 14:30:00,48.58,48.61,48.52,48.61,789723.0,43.2678,43.2945,43.2144,43.2945,789723.0
2017-11-21 15:00:00,48.6,48.62,48.52,48.58,1043640.0,43.2856,43.3034,43.2144,43.2678,1043640.0
2017-11-21 15:30:00,48.58,48.64,48.56,48.63,2511622.0,43.2678,43.3212,43.25,43.3123,2511622.0
2017-11-22 09:30:00,48.56,48.83,48.42,48.73,1120777.0,43.25,43.4905,43.1253,43.4014,1120777.0
2017-11-22 10:00:00,48.73,48.83,48.58,48.6,963049.0,43.4014,43.4905,43.2678,43.2856,963049.0
2017-11-22 10:30:00,48.61,48.65,48.52,48.59,703852.0,43.2945,43.3302,43.2144,43.2767,703852.0
2017-11-22 11:00:00,48.6,48.61,48.5,48.55,578975.0,43.2856,43.2945,43.1966,43.2411,578975.0
2017-11-22 11:30:00,48.55,48.6,48.53,48.59,607574.0,43.2411,43.2856,43.2233,43.2767,607574.0
2017-11-22 12:00:00,48.59,48.62,48.56,48.59,403990.0,43.2767,43.3034,43.25,43.2767,403990.0
2017-11-22 12:30:00,48.59,48.61,48.57,48.6,267945.0,43.2767,43.2945,43.2589,43.2856,267945.0
2017-11-22 13:00:00,48.59,48.66,48.58,48.59,296206.0,43.2767,43.3391,43.2678,43.2767,296206.0
2017-11-22 13:30:00,48.59,48.61,48.54,48.55,363599.0,43.2767,43.2945,43.2322,43.2411,363599.0
2017-11-22 14:00:00,48.54,48.61,48.53,48.54,438449.0,43.2322,43.2945,43.2233,43.2322,438449.0
2017-11-22 14:30:00,48.55,48.65,48.54,48.65,544562.0,43.2411,43.3302,43.2322,43.3302,544562.0
2017-11-22 15:00:00,48.65,48.67,48.62,48.63,598633.0,43.3302,43.348,43.3034,43.3123,598633.0
2017-11-22 15:30:00,48.64,48.69,48.55,48.58,1670808.0,43.3212,43.3658,43.2411,43.2678,1670808.0
2017-11-24 09:30:00,48.88,48.95,48.69,48.89,947955.0,43.535,43.5974,43.3658,43.5439,947955.0
2017-11-24 10:00:00,48.89,48.91,48.8,48.86,592487.0,43.5439,43.5617,43.4638,43.5172,592487.0
2017-11-24 10:30:00,48.86,48.99,48.84,48.99,467755.0,43.5172,43.633,43.4994,43.633,467755.0
2017-11-24 11:00:00,48.98,49.12,48.98,49.08,541470.0,43.6241,43.7488,43.6241,43.7131,541470.0
2017-11-24 11:30:00,49.07,49.13,49.0,49.09,491302.0,43.7042,43.7577,43.6419,43.722,491302.0
2017-11-24 12:00:00,49.08,49.12,49.06,49.07,764644.0,43.7131,43.7488,43.6953,43.7042,764644.0
2017-11-24 12:30:00,49.07,49.08,48.99,49.01,912237.0,43.7042,43.7131,43.633,43.6508,912237.0
2017-11-27 09:30:00,48.94,49.22,48.8,49.09,1129924.0,43.5884,43.8378,43.4638,43.722,1129924.0
2017-11-27 10:00:00,49.1,49.17,48.99,49.03,687616.0,43.7309,43.7933,43.633,43.6686,687616.0
2017-11-27 10:30:00,49.03,49.1,48.99,49.05,700112.0,43.6686,43.7309,43.633,43.6864,700112.0
2017-11-27 11:00:00,49.04,49.05,48.91,48.94,679597.0,43.6775,43.6864,43.5617,43.5884,679597.0
2017-11-27 11:30:00,48.94,49.02,48.93,49.01,372656.0,43.5884,43.6597,43.5795,43.6508,372656.0
2017-11-27 12:00:00,49.01,49.01,48.9,48.9,1230819.0,43.6508,43.6508,43.5528,43.5528,1230819.0
2017-11-27 12:30:00,48.9,48.96,48.87,48.95,507711.0,43.5528,43.6063,43.5261,43.5974,507711.0
2017-11-27 13:00:00,48.95,49.01,48.94,48.97,309214.0,43.5974,43.6508,43.5884,43.6152,309214.0
2017-11-27 13:30:00,48.97,48.97,48.82,48.83,548882.0,43.6152,43.6152,43.4816,43.4905,548882.0
2017-11-27 14:00:00,48.83,48.84,48.76,48.82,704807.0,43.4905,43.4994,43.4281,43.4816,704807.0
2017-11-27 14:30:00,48.82,48.83,48.75,48.8,793105.0,43.4816,43.4905,43.4192,43.4638,793105.0
2017-11-27 15:00:00,48.8,48.89,48.79,48.88,634492.0,43.4638,43.5439,43.4548,43.535,634492.0
2017-11-27 15:30:00,48.88,48.94,48.86,48.88,1825298.0,43.535,43.5884,43.5172,43.535,1825298.0
2017-11-28 09:30:00,48.88,49.13,48.87,48.98,895835.0,43.535,43.7577,43.5261,43.6241,895835.0
2017-11-28 10:00:00,48.98,49.09,48.97,49.01,571644.0,43.6241,43.722,43.6152,43.6508,571644.0
2017-11-28 10:30:00,49.02,49.11,48.99,49.03,464161.0,43.6597,43.7399,43.633,43.6686,464161.0
2017-11-28 11:00:00,49.03,49.15,49.02,49.02,695936.0,43.6686,43.7755,43.6597,43.6597,695936.0
2017-11-28 11:30:00,49.03,49.08,48.99,49.04,542082.0,43.6686,43.7131,43.633,43.6775,542082.0
2017-11-28 12:00:00,49.04,49.13,49.03,49.12,628538.0,43.6775,43.7577,43.6686,43.7488,628538.0
2017-11-28 12:30:00,49.12,49.12,49.03,49.1,457017.0,43.7488,43.7488,43.6686,43.7309,457017.0
2017-11-28 13:00:00,49.1,49.2,49.0,49.02,2785532.0,43.7309,43.82,43.6419,43.6597,2785532.0
2017-11-28 13:30:00,49.03,49.04,48.89,48.91,932858.0,43.6686,43.6775,43.5439,43.5617,932858.0
2017-11-28 14:00:00,48.92,48.97,48.85,48.96,802810.0,43.5706,43.6152,43.5083,43.6063,802810.0
2017-11-28 14:30:00,48.96,49.11,48.95,49.07,883755.0,43.6063,43.7399,43.5974,43.7042,883755.0
2017-11-28 15:00:00,49.07,49.07,48.99,49.01,765891.0,43.7042,43.7042,43.633,43.6508,765891.0
2017-11-28 15:30:00,49.01,49.05,48.95,49.01,1484240.0,43.6508,43.6864,43.5974,43.6508,1484240.0
2017-11-29 09:30:00,48.85,48.86,48.5,48.56,1194660.0,43.5083,43.5172,43.1966,43.25,1194660.0
2017-11-29 10:00:00,48.56,48.59,48.28,48.43,1164100.0,43.25,43.2767,43.0006,43.1342,1164100.0
2017-11-29 10:30:00,48.43,48.73,48.34,48.38,1224142.0,43.1342,43.4014,43.0541,43.0897,1224142.0
2017-11-29 11:00:00,48.38,48.56,48.35,48.47,735003.0,43.0897,43.25,43.063,43.1698,735003.0
2017-11-29 11:30:00,48.46,48.46,48.25,48.28,941211.0,43.1609,43.1609,42.9739,43.0006,941211.0
2017-11-29 12:00:00,48.28,48.39,48.2,48.33,797457.0,43.0006,43.0986,42.9294,43.0451,797457.0
2017-11-29 12:30:00,48.34,48.53,48.32,48.44,647490.0,43.0541,43.2233,43.0362,43.1431,647490.0
2017-11-29 13:00:00,48.44,48.46,48.32,48.43,564075.0,43.1431,43.1609,43.0362,43.1342,564075.0
2017-11-29 13:30:00,48.43,48.53,48.39,48.51,747628.0,43.1342,43.2233,43.0986,43.2055,747628.0
2017-11-29 14:00:00,48.51,48.57,48.44,48.55,457524.0,43.2055,43.2589,43.1431,43.2411,457524.0
2017-11-29 14:30:00,48.54,48.56,48.4,48.43,509154.0,43.2322,43.25,43.1075,43.1342,509154.0
2017-11-29 15:00:00,48.43,48.5,48.41,48.48,613034.0,43.1342,43.1966,43.1164,43.1787,613034.0
2017-11-29 15:30:00,48.47,48.55,48.46,48.5,1461622.0,43.1698,43.2411,43.1609,43.1966,1461622.0
2017-11-30 09:30:00,48.89,49.2,48.89,49.17,1796754.0,43.5439,43.82,43.5439,43.7933,1796754.0
2017-11-30 10:00:00,49.17,49.33,49.0,49.09,1182278.0,43.7933,43.9358,43.6419,43.722,1182278.0
2017-11-30 10:30:00,49.09,49.16,48.98,49.14,796723.0,43.722,43.7844,43.6241,43.7666,796723.0
2017-11-30 11:00:00,49.13,49.15,48.97,48.98,726324.0,43.7577,43.7755,43.6152,43.6241,726324.0
2017-11-30 11:30:00,48.99,49.04,48.91,49.0,561624.0,43.633,43.6775,43.5617,43.6419,561624.0
2017-11-30 12:00:00,49.01,49.14,49.0,49.14,688803.0,43.6508,43.7666,43.6419,43.7666,688803.0
2017-11-30 12:30:00,49.14,49.21,49.02,49.12,1243193.0,43.7666,43.8289,43.6597,43.7488,1243193.0
2017-11-30 13:00:00,49.12,49.2,48.98,49.09,824375.0,43.7488,43.82,43.6241,43.722,824375.0
2017-11-30 13:30:00,49.08,49.11,48.97,49.05,786654.0,43.7131,43.7399,43.6152,43.6864,786654.0
2017-11-30 14:00:00,49.06,49.12,49.01,49.11,780175.0,43.6953,43.7488,43.6508,43.7399,780175.0
2017-11-30 14:30:00,49.11,49.13,49.02,49.13,977372.0,43.7399,43.7577,43.6597,43.7577,977372.0
2017-11-30 15:00:00,49.13,49.13,49.03,49.04,1268371.0,43.7577,43.7577,43.6686,43.6775,1268371.0
2017-11-30 15:30:00,49.05,49.19,49.0,49.06,4462719.0,43.6864,43.8111,43.6419,43.6953,4462719.0
2017-12-01 09:30:00,49.05,49.9,49.05,49.85,2232749.0,43.6864,44.4435,43.6864,44.3989,2232749.0
2017-12-01 10:00:00,49.85,50.0,49.67,49.76,2304509.0,44.3989,44.5325,44.2386,44.3188,2304509.0
2017-12-01 10:30:00,49.76,49.91,49.58,49.85,896711.0,44.3188,44.4524,44.1585,44.3989,896711.0
2017-12-01 11:00:00,49.85,49.91,49.14,49.21,1747904.0,44.3989,44.4524,43.7666,43.8289,1747904.0
2017-12-01 11:30:00,49.19,49.46,48.9,49.38,1231247.0,43.8111,44.0516,43.5528,43.9803,1231247.0
2017-12-01 12:00:00,49.39,49.42,49.2,49.37,644642.0,43.9892,44.016,43.82,43.9714,644642.0
2017-12-01 12:30:00,49.37,49.45,49.2,49.44,437825.0,43.9714,44.0427,43.82,44.0338,437825.0
2017-12-01 13:00:00,49.44,49.54,49.4,49.49,370673.0,44.0338,44.1228,43.9981,44.0783,370673.0
2017-12-01 13:30:00,49.5,49.55,49.43,49.47,399888.0,44.0872,44.1317,44.0249,44.0605,399888.0
2017-12-01 14:00:00,49.47,49.55,49.44,49.55,385777.0,44.0605,44.1317,44.0338,44.1317,385777.0
2017-12-01 14:30:00,49.54,49.64,49.47,49.61,531741.0,44.1228,44.2119,44.0605,44.1852,531741.0
2017-12-01 15:00:00,49.62,49.68,49.58,49.65,566760.0,44.1941,44.2475,44.1585,44.2208,566760.0
2017-12-01 15:30:00,49.64,49.73,49.57,49.6,1746045.0,44.2119,44.2921,44.1496,44.1763,1746045.0
2017-12-04 09:30:00,49.82,49.82,49.26,49.27,1513715.0,44.3722,44.3722,43.8735,43.8824,1513715.0
2017-12-04 10:00:00,49.27,49.4,49.11,49.13,1060103.0,43.8824,43.9981,43.7399,43.7577,1060103.0
2017-12-04 10:30:00,49.13,49.13,48.65,48.73,967936.0,43.7577,43.7577,43.3302,43.4014,967936.0
2017-12-04 11:00:00,48.73,48.79,48.54,48.76,1175221.0,43.4014,43.4548,43.2322,43.4281,1175221.0
2017-12-04 11:30:00,48.76,48.86,48.62,48.7,549078.0,43.4281,43.5172,43.3034,43.3747,549078.0
2017-12-04 12:00:00,48.7,48.94,48.69,48.83,551526.0,43.3747,43.5884,43.3658,43.4905,551526.0
2017-12-04 12:30:00,48.83,48.85,48.78,48.82,417833.0,43.4905,43.5083,43.4459,43.4816,417833.0
2017-12-04 13:00:00,48.82,48.98,48.81,48.93,436215.0,43.4816,43.6241,43.4727,43.5795,436215.0
2017-12-04 13:30:00,48.94,48.97,48.8,48.83,484689.0,43.5884,43.6152,43.4638,43.4905,484689.0
2017-12-04 14:00:00,48.83,48.83,48.59,48.59,582740.0,43.4905,43.4905,43.2767,43.2767,582740.0
2017-12-04 14:30:00,48.59,48.62,48.51,48.54,711776.0,43.2767,43.3034,43.2055,43.2322,711776.0
2017-12-04 15:00:00,48.53,48.54,48.44,48.52,742073.0,43.2233,43.2322,43.1431,43.2144,742073.0
2017-12-04 15:30:00,48.51,48.54,48.36,48.38,2292562.0,43.2055,43.2322,43.0719,43.0897,2292562.0
2017-12-05 09:30:00,48.21,48.51,47.96,48.45,2140514.0,42.9383,43.2055,42.7156,43.152,2140514.0
2017-12-05 10:00:00,48.45,48.65,48.32,48.34,1038821.0,43.152,43.3302,43.0362,43.0541,1038821.0
2017-12-05 10:30:00,48.34,48.43,48.29,48.4,836760.0,43.0541,43.1342,43.0095,43.1075,836760.0
2017-12-05 11:00:00,48.39,48.55,48.35,48.45,942429.0,43.0986,43.2411,43.063,43.152,942429.0
2017-12-05 11:30:00,48.45,48.52,48.41,48.44,852536.0,43.152,43.2144,43.1164,43.1431,852536.0
2017-12-05 12:00:00,48.44,48.44,48.33,48.38,809647.0,43.1431,43.1431,43.0451,43.0897,809647.0
2017-12-05 12:30:00,48.38,48.45,48.26,48.27,735276.0,43.0897,43.152,42.9828,42.9917,735276.0
2017-12-05 13:00:00,48.27,48.36,48.19,48.31,616833.0,42.9917,43.0719,42.9205,43.0273,616833.0
2017-12-05 13:30:00,48.32,48.41,48.3,48.34,572315.0,43.0362,43.1164,43.0184,43.0541,572315.0
2017-12-05 14:00:00,48.34,48.34,48.09,48.18,1013097.0,43.0541,43.0541,42.8314,42.9115,1013097.0
2017-12-05 14:30:00,48.17,48.18,48.01,48.1,1170226.0,42.9026,42.9115,42.7601,42.8403,1170226.0
2017-12-05 15:00:00,48.1,48.21,48.05,48.16,987231.0,42.8403,42.9383,42.7958,42.8937,987231.0
2017-12-05 15:30:00,48.16,48.18,47.99,48.0,3392778.0,42.8937,42.9115,42.7423,42.7512,3392778.0
2017-12-06 09:30:00,47.88,48.22,47.63,48.04,1915936.0,42.6444,42.9472,42.4217,42.7869,1915936.0
2017-12-06 10:00:00,48.04,48.19,48.01,48.18,1284719.0,42.7869,42.9205,42.7601,42.9115,1284719.0
2017-12-06 10:30:00,48.18,48.26,47.91,48.18,999940.0,42.9115,42.9828,42.6711,42.9115,999940.0
2017-12-06 11:00:00,48.18,48.3,48.11,48.17,879606.0,42.9115,43.0184,42.8492,42.9026,879606.0
2017-12-06 11:30:00,48.17,48.31,48.14,48.29,696096.0,42.9026,43.0273,42.8759,43.0095,696096.0
2017-12-06 12:00:00,48.29,48.35,48.21,48.22,522352.0,43.0095,43.063,42.9383,42.9472,522352.0
2017-12-06 12:30:00,48.22,48.4,48.22,48.38,476265.0,42.9472,43.1075,42.9472,43.0897,476265.0
2017-12-06 13:00:00,48.38,48.4,48.28,48.36,344090.0,43.0897,43.1075,43.0006,43.0719,344090.0
2017-12-06 13:30:00,48.35,48.46,48.32,48.45,484419.0,43.063,43.1609,43.0362,43.152,484419.0
2017-12-06 14:00:00,48.46,48.5,48.38,48.43,506127.0,43.1609,43.1966,43.0897,43.1342,506127.0
2017-12-06 14:30:00,48.43,48.59,48.41,48.56,646903.0,43.1342,43.2767,43.1164,43.25,646903.0
2017-12-06 15:00:00,48.56,48.58,48.45,48.49,658830.0,43.25,43.2678,43.152,43.1877,658830.0
2017-12-06 15:30:00,48.49,48.51,48.42,48.42,1596030.0,43.1877,43.2055,43.1253,43.1253,1596030.0
2017-12-07 09:30:00,48.37,48.57,48.3,48.38,929365.0,43.0808,43.2589,43.0184,43.0897,929365.0
2017-12-07 10:00:00,48.38,48.51,48.3,48.51,657933.0,43.0897,43.2055,43.0184,43.2055,657933.0
2017-12-07 10:30:00,48.52,48.68,48.51,48.66,754894.0,43.2144,43.3569,43.2055,43.3391,754894.0
2017-12-07 11:00:00,48.66,48.72,48.5,48.59,780333.0,43.3391,43.3925,43.1966,43.2767,780333.0
2017-12-07 11:30:00,48.59,48.69,48.58,48.66,944931.0,43.2767,43.3658,43.2678,43.3391,944931.0
2017-12-07 12:00:00,48.66,48.74,48.64,48.7,443486.0,43.3391,43.4103,43.3212,43.3747,443486.0
2017-12-07 12:30:00,48.7,48.81,48.69,48.75,325734.0,43.3747,43.4727,43.3658,43.4192,325734.0
2017-12-07 13:00:00,48.75,48.79,48.7,48.75,368441.0,43.4192,43.4548,43.3747,43.4192,368441.0
2017-12-07 13:30:00,48.75,48.79,48.71,48.77,473246.0,43.4192,43.4548,43.3836,43.437,473246.0
2017-12-07 14:00:00,48.77,48.78,48.66,48.67,526623.0,43.437,43.4459,43.3391,43.348,526623.0
2017-12-07 14:30:00,48.67,48.77,48.64,48.76,475582.0,43.348,43.437,43.3212,43.4281,475582.0
2017-12-07 15:00:00,48.77,48.78,48.71,48.73,576236.0,43.437,43.4459,43.3836,43.4014,576236.0
2017-12-07 15:30:00,48.72,48.74,48.49,48.54,2324446.0,43.3925,43.4103,43.1877,43.2322,2324446.0
2017-12-08 09:30:00,48.9,49.29,48.7,49.26,1734595.0,43.5528,43.9002,43.3747,43.8735,1734595.0
2017-12-08 10:00:00,49.26,49.28,49.16,49.23,1219578.0,43.8735,43.8913,43.7844,43.8467,1219578.0
2017-12-08 10:30:00,49.23,49.28,49.14,49.15,785870.0,43.8467,43.8913,43.7666,43.7755,785870.0
2017-12-08 11:00:00,49.15,49.15,49.04,49.05,753317.0,43.7755,43.7755,43.6775,43.6864,753317.0
2017-12-08 11:30:00,49.05,49.21,48.97,49.21,602734.0,43.6864,43.8289,43.6152,43.8289,602734.0
2017-12-08 12:00:00,49.21,49.43,49.17,49.42,626942.0,43.8289,44.0249,43.7933,44.016,626942.0
2017-12-08 12:30:00,49.41,49.48,49.38,49.42,557714.0,44.0071,44.0694,43.9803,44.016,557714.0
2017-12-08 13:00:00,49.42,49.69,49.41,49.67,1079455.0,44.016,44.2564,44.0071,44.2386,1079455.0
2017-12-08 13:30:00,49.67,49.69,49.56,49.64,499606.0,44.2386,44.2564,44.1406,44.2119,499606.0
2017-12-08 14:00:00,49.65,49.66,49.44,49.55,741790.0,44.2208,44.2297,44.0338,44.1317,741790.0
2017-12-08 14:30:00,49.55,49.64,49.51,49.61,704763.0,44.1317,44.2119,44.0961,44.1852,704763.0
2017-12-08 15:00:00,49.61,49.69,49.58,49.65,813602.0,44.1852,44.2564,44.1585,44.2208,813602.0
2017-12-08 15:30:00,49.65,49.69,49.56,49.61,2059710.0,44.2208,44.2564,44.1406,44.1852,2059710.0
2017-12-11 09:30:00,49.61,50.27,49.56,50.25,1667040.0,44.1852,44.773,44.1406,44.7552,1667040.0
2017-12-11 10:00:00,50.27,50.4,50.21,50.3,1529130.0,44.773,44.8888,44.7196,44.7997,1529130.0
2017-12-11 10:30:00,50.3,50.39,50.16,50.16,1363834.0,44.7997,44.8799,44.675,44.675,1363834.0
2017-12-11 11:00:00,50.16,50.25,50.06,50.09,1021631.0,44.675,44.7552,44.586,44.6127,1021631.0
2017-12-11 11:30:00,50.09,50.25,50.08,50.21,569652.0,44.6127,44.7552,44.6038,44.7196,569652.0
2017-12-11 12:00:00,50.21,50.32,50.21,50.28,588400.0,44.7196,44.8175,44.7196,44.7819,588400.0
2017-12-11 12:30:00,50.28,50.37,50.27,50.33,543768.0,44.7819,44.8621,44.773,44.8264,543768.0
2017-12-11 13:00:00,50.32,50.4,50.2,50.22,677130.0,44.8175,44.8888,44.7107,44.7285,677130.0
2017-12-11 13:30:00,50.21,50.3,50.18,50.3,647779.0,44.7196,44.7997,44.6929,44.7997,647779.0
2017-12-11 14:00:00,50.3,50.35,50.19,50.29,659434.0,44.7997,44.8443,44.7018,44.7908,659434.0
2017-12-11 14:30:00,50.28,50.36,50.26,50.34,680404.0,44.7819,44.8532,44.7641,44.8354,680404.0
2017-12-11 15:00:00,50.34,50.37,50.3,50.33,679498.0,44.8354,44.8621,44.7997,44.8264,679498.0
2017-12-11 15:30:00,50.34,50.5,50.31,50.47,2667045.0,44.8354,44.9779,44.8086,44.9511,2667045.0
2017-12-12 09:30:00,50.0,50.54,49.95,50.54,1252090.0,44.5325,45.0135,44.488,45.0135,1252090.0
2017-12-12 10:00:00,50.54,50.71,50.49,50.58,1486123.0,45.0135,45.1649,44.969,45.0491,1486123.0
2017-12-12 10:30:00,50.58,50.66,50.47,50.57,957569.0,45.0491,45.1204,44.9511,45.0402,957569.0
2017-12-12 11:00:00,50.57,50.67,50.47,50.47,1035888.0,45.0402,45.1293,44.9511,44.9511,1035888.0
2017-12-12 11:30:00,50.47,50.52,50.3,50.51,977152.0,44.9511,44.9957,44.7997,44.9868,977152.0
2017-12-12 12:00:00,50.5,50.69,50.48,50.59,633477.0,44.9779,45.1471,44.96,45.058,633477.0
2017-12-12 12:30:00,50.6,50.64,50.5,50.51,591399.0,45.0669,45.1026,44.9779,44.9868,591399.0
2017-12-12 13:00:00,50.51,50.54,50.42,50.46,1077089.0,44.9868,45.0135,44.9066,44.9422,1077089.0
2017-12-12 13:30:00,50.46,50.46,50.28,50.31,688673.0,44.9422,44.9422,44.7819,44.8086,688673.0
2017-12-12 14:00:00,50.32,50.42,50.3,50.4,692352.0,44.8175,44.9066,44.7997,44.8888,692352.0
2017-12-12 14:30:00,50.4,50.5,50.38,50.46,1028995.0,44.8888,44.9779,44.871,44.9422,1028995.0
2017-12-12 15:00:00,50.46,50.49,50.41,50.47,948030.0,44.9422,44.969,44.8977,44.9511,948030.0
2017-12-12 15:30:00,50.48,50.48,50.35,50.42,2565586.0,44.96,44.96,44.8443,44.9066,2565586.0
2017-12-13 09:30:00,50.33,50.51,50.13,50.2,1151931.0,44.8264,44.9868,44.6483,44.7107,1151931.0
2017-12-13 10:00:00,50.2,50.41,50.19,50.32,741927.0,44.7107,44.8977,44.7018,44.8175,741927.0
2017-12-13 10:30:00,50.33,50.34,50.2,50.29,920197.0,44.8264,44.8354,44.7107,44.7908,920197.0
2017-12-13 11:00:00,50.28,50.29,50.15,50.18,678513.0,44.7819,44.7908,44.6661,44.6929,678513.0
2017-12-13 11:30:00,50.18,50.25,50.14,50.16,745262.0,44.6929,44.7552,44.6572,44.675,745262.0
2017-12-13 12:00:00,50.16,50.21,50.13,50.2,547360.0,44.675,44.7196,44.6483,44.7107,547360.0
2017-12-13 12:30:00,50.2,50.2,50.06,50.15,486652.0,44.7107,44.7107,44.586,44.6661,486652.0
2017-12-13 13:00:00,50.14,50.15,50.01,50.09,537732.0,44.6572,44.6661,44.5414,44.6127,537732.0
2017-12-13 13:30:00,50.09,50.15,50.04,50.15,399173.0,44.6127,44.6661,44.5682,44.6661,399173.0
2017-12-13 14:00:00,50.15,50.25,50.13,50.19,988674.0,44.6661,44.7552,44.6483,44.7018,988674.0
2017-12-13 14:30:00,50.18,50.25,50.15,50.19,741456.0,44.6929,44.7552,44.6661,44.7018,741456.0
2017-12-13 15:00:00,50.19,50.19,50.11,50.12,765940.0,44.7018,44.7018,44.6305,44.6394,765940.0
2017-12-13 15:30:00,50.11,50.22,50.05,50.06,2809722.0,44.6305,44.7285,44.5771,44.586,2809722.0
2017-12-14 09:30:00,50.14,50.27,50.07,50.22,1951120.0,44.6572,44.773,44.5949,44.7285,1951120.0
2017-12-14 10:00:00,50.22,50.34,50.12,50.27,1664354.0,44.7285,44.8354,44.6394,44.773,1664354.0
2017-12-14 10:30:00,50.27,50.36,50.18,50.29,1043138.0,44.773,44.8532,44.6929,44.7908,1043138.0
2017-12-14 11:00:00,50.29,50.32,49.94,50.16,1236230.0,44.7908,44.8175,44.4791,44.675,1236230.0
2017-12-14 11:30:00,50.16,50.3,50.09,50.18,776790.0,44.675,44.7997,44.6127,44.6929,776790.0
2017-12-14 12:00:00,50.18,50.34,50.15,50.16,548523.0,44.6929,44.8354,44.6661,44.675,548523.0
2017-12-14 12:30:00,50.16,50.35,50.12,50.24,752097.0,44.675,44.8443,44.6394,44.7463,752097.0
2017-12-14 13:00:00,50.24,50.25,50.13,50.19,767708.0,44.7463,44.7552,44.6483,44.7018,767708.0
2017-12-14 13:30:00,50.19,50.2,50.05,50.18,608293.0,44.7018,44.7107,44.5771,44.6929,608293.0
2017-12-14 14:00:00,50.18,50.32,50.17,50.24,868061.0,44.6929,44.8175,44.6839,44.7463,868061.0
2017-12-14 14:30:00,50.23,50.29,50.1,50.27,950881.0,44.7374,44.7908,44.6216,44.773,950881.0
2017-12-14 15:00:00,50.27,50.34,50.18,50.28,1085747.0,44.773,44.8354,44.6929,44.7819,1085747.0
2017-12-14 15:30:00,50.28,50.4,50.2,50.21,2831895.0,44.7819,44.8888,44.7107,44.7196,2831895.0
2017-12-15 09:30:00,48.48,48.48,47.0,47.38,11461864.0,43.1787,43.1787,41.8606,42.199,11461864.0
2017-12-15 10:00:00,47.38,47.54,47.03,47.31,5219688.0,42.199,42.3415,41.8873,42.1367,5219688.0
2017-12-15 10:30:00,47.3,48.14,47.28,48.03,6250060.0,42.1278,42.8759,42.11,42.778,6250060.0
2017-12-15 11:00:00,48.03,48.38,47.64,47.89,5387234.0,42.778,43.0897,42.4306,42.6533,5387234.0
2017-12-15 11:30:00,47.89,48.07,47.73,48.05,2659193.0,42.6533,42.8136,42.5108,42.7958,2659193.0
2017-12-15 12:00:00,48.05,48.2,47.9,48.12,2581671.0,42.7958,42.9294,42.6622,42.8581,2581671.0
2017-12-15 12:30:00,48.12,48.14,47.93,47.98,1615909.0,42.8581,42.8759,42.6889,42.7334,1615909.0
2017-12-15 13:00:00,47.99,48.0,47.72,47.79,2005124.0,42.7423,42.7512,42.5019,42.5642,2005124.0
2017-12-15 13:30:00,47.8,47.84,47.65,47.84,1622989.0,42.5731,42.6087,42.4395,42.6087,1622989.0
2017-12-15 14:00:00,47.84,48.03,47.82,47.87,2137460.0,42.6087,42.778,42.5909,42.6354,2137460.0
2017-12-15 14:30:00,47.87,48.01,47.86,47.91,1840705.0,42.6354,42.7601,42.6265,42.6711,1840705.0
2017-12-15 15:00:00,47.91,48.05,47.88,48.0,3671901.0,42.6711,42.7958,42.6444,42.7512,3671901.0
2017-12-15 15:30:00,48.0,48.36,47.99,48.3,10183889.0,42.7512,43.0719,42.7423,43.0184,10183889.0
2017-12-18 09:30:00,48.43,48.85,48.26,48.36,3231192.0,43.1342,43.5083,42.9828,43.0719,3231192.0
2017-12-18 10:00:00,48.37,48.42,48.2,48.3,1908930.0,43.0808,43.1253,42.9294,43.0184,1908930.0
2017-12-18 10:30:00,48.3,48.31,48.04,48.05,1535039.0,43.0184,43.0273,42.7869,42.7958,1535039.0
2017-12-18 11:00:00,48.05,48.1,47.91,47.96,1523776.0,42.7958,42.8403,42.6711,42.7156,1523776.0
2017-12-18 11:30:00,47.97,48.13,47.94,48.09,1064953.0,42.7245,42.867,42.6978,42.8314,1064953.0
2017-12-18 12:00:00,48.09,48.21,48.06,48.18,759684.0,42.8314,42.9383,42.8047,42.9115,759684.0
2017-12-18 12:30:00,48.18,48.18,48.07,48.11,825930.0,42.9115,42.9115,42.8136,42.8492,825930.0
2017-12-18 13:00:00,48.11,48.13,48.04,48.08,793311.0,42.8492,42.867,42.7869,42.8225,793311.0
2017-12-18 13:30:00,48.07,48.13,48.06,48.11,723947.0,42.8136,42.867,42.8047,42.8492,723947.0
2017-12-18 14:00:00,48.11,48.11,47.98,48.03,882401.0,42.8492,42.8492,42.7334,42.778,882401.0
2017-12-18 14:30:00,48.03,48.04,47.97,48.01,791111.0,42.778,42.7869,42.7245,42.7601,791111.0
2017-12-18 15:00:00,48.01,48.01,47.84,47.91,1727947.0,42.7601,42.7601,42.6087,42.6711,1727947.0
2017-12-18 15:30:00,47.92,47.97,47.68,47.72,4186604.0,42.68,42.7245,42.4662,42.5019,4186604.0
2017-12-19 09:30:00,47.96,48.28,47.86,48.22,3132445.0,42.7156,43.0006,42.6265,42.9472,3132445.0
2017-12-19 10:00:00,48.22,48.35,48.12,48.17,1585134.0,42.9472,43.063,42.8581,42.9026,1585134.0
2017-12-19 10:30:00,48.17,48.19,47.9,48.0,1934315.0,42.9026,42.9205,42.6622,42.7512,1934315.0
2017-12-19 11:00:00,48.0,48.1,47.96,48.1,1609271.0,42.7512,42.8403,42.7156,42.8403,1609271.0
2017-12-19 11:30:00,48.1,48.11,47.92,47.93,952538.0,42.8403,42.8492,42.68,42.6889,952538.0
2017-12-19 12:00:00,47.93,48.02,47.92,47.99,998933.0,42.6889,42.769,42.68,42.7423,998933.0
2017-12-19 12:30:00,48.0,48.05,47.98,48.02,585669.0,42.7512,42.7958,42.7334,42.769,585669.0
2017-12-19 13:00:00,48.02,48.1,47.99,48.07,1426664.0,42.769,42.8403,42.7423,42.8136,1426664.0
2017-12-19 13:30:00,48.07,48.15,48.04,48.11,1212569.0,42.8136,42.8848,42.7869,42.8492,1212569.0
2017-12-19 14:00:00,48.11,48.12,47.97,48.0,1137394.0,42.8492,42.8581,42.7245,42.7512,1137394.0
2017-12-19 14:30:00,48.0,48.03,47.89,47.9,992512.0,42.7512,42.778,42.6533,42.6622,992512.0
2017-12-19 15:00:00,47.91,47.96,47.83,47.92,1260763.0,42.6711,42.7156,42.5998,42.68,1260763.0
2017-12-19 15:30:00,47.93,47.93,47.74,47.81,4361615.0,42.6889,42.6889,42.5197,42.582,4361615.0
2017-12-20 09:30:00,47.88,48.05,47.85,47.95,1846478.0,42.6444,42.7958,42.6176,42.7067,1846478.0
2017-12-20 10:00:00,47.95,48.04,47.92,47.96,928413.0,42.7067,42.7869,42.68,42.7156,928413.0
2017-12-20 10:30:00,47.96,47.97,47.79,47.84,695126.0,42.7156,42.7245,42.5642,42.6087,695126.0
2017-12-20 11:00:00,47.84,48.0,47.82,47.97,826178.0,42.6087,42.7512,42.5909,42.7245,826178.0
2017-12-20 11:30:00,47.97,47.99,47.9,47.9,465691.0,42.7245,42.7423,42.6622,42.6622,465691.0
2017-12-20 12:00:00,47.9,47.99,47.88,47.98,445964.0,42.6622,42.7423,42.6444,42.7334,445964.0
2017-12-20 12:30:00,47.97,47.99,47.9,47.91,402950.0,42.7245,42.7423,42.6622,42.6711,402950.0
2017-12-20 13:00:00,47.92,48.03,47.9,48.01,456478.0,42.68,42.778,42.6622,42.7601,456478.0
2017-12-20 13:30:00,48.0,48.02,47.89,47.9,465667.0,42.7512,42.769,42.6533,42.6622,465667.0
2017-12-20 14:00:00,47.91,47.95,47.86,47.86,658877.0,42.6711,42.7067,42.6265,42.6265,658877.0
2017-12-20 14:30:00,47.87,47.94,47.85,47.88,481907.0,42.6354,42.6978,42.6176,42.6444,481907.0
2017-12-20 15:00:00,47.89,47.92,47.85,47.91,621843.0,42.6533,42.68,42.6176,42.6711,621843.0
2017-12-20 15:30:00,47.91,47.97,47.86,47.9,1628582.0,42.6711,42.7245,42.6265,42.6622,1628582.0
2017-12-21 09:30:00,48.11,48.11,47.74,47.91,1116505.0,42.8492,42.8492,42.5197,42.6711,1116505.0
2017-12-21 10:00:00,47.91,47.93,47.75,47.82,783295.0,42.6711,42.6889,42.5286,42.5909,783295.0
2017-12-21 10:30:00,47.82,47.85,47.68,47.72,641907.0,42.5909,42.6176,42.4662,42.5019,641907.0
2017-12-21 11:00:00,47.72,47.77,47.67,47.74,524828.0,42.5019,42.5464,42.4573,42.5197,524828.0
2017-12-21 11:30:00,47.75,47.76,47.67,47.7,550342.0,42.5286,42.5375,42.4573,42.484,550342.0
2017-12-21 12:00:00,47.7,47.77,47.68,47.69,793057.0,42.484,42.5464,42.4662,42.4751,793057.0
2017-12-21 12:30:00,47.69,47.7,47.48,47.55,1063961.0,42.4751,42.484,42.2881,42.3504,1063961.0
2017-12-21 13:00:00,47.55,47.58,47.47,47.54,718628.0,42.3504,42.3772,42.2792,42.3415,718628.0
2017-12-21 13:30:00,47.54,47.57,47.48,47.5,818427.0,42.3415,42.3683,42.2881,42.3059,818427.0
2017-12-21 14:00:00,47.51,47.51,47.39,47.4,939297.0,42.3148,42.3148,42.2079,42.2168,939297.0
2017-12-21 14:30:00,47.4,47.4,47.29,47.32,2244597.0,42.2168,42.2168,42.1189,42.1456,2244597.0
2017-12-21 15:00:00,47.3,47.36,47.27,47.33,1047664.0,42.1278,42.1812,42.1011,42.1545,1047664.0
2017-12-21 15:30:00,47.34,47.34,47.23,47.29,3169298.0,42.1634,42.1634,42.0654,42.1189,3169298.0
2017-12-22 09:30:00,47.17,47.34,47.09,47.34,1383814.0,42.012,42.1634,41.9407,42.1634,1383814.0
2017-12-22 10:00:00,47.34,47.35,47.16,47.18,831952.0,42.1634,42.1723,42.0031,42.0209,831952.0
2017-12-22 10:30:00,47.18,47.26,47.16,47.2,897666.0,42.0209,42.0922,42.0031,42.0387,897666.0
2017-12-22 11:00:00,47.19,47.27,47.14,47.25,769736.0,42.0298,42.1011,41.9853,42.0832,769736.0
2017-12-22 11:30:00,47.25,47.26,47.18,47.24,523913.0,42.0832,42.0922,42.0209,42.0743,523913.0
2017-12-22 12:00:00,47.23,47.29,47.2,47.25,566960.0,42.0654,42.1189,42.0387,42.0832,566960.0
2017-12-22 12:30:00,47.25,47.25,47.2,47.23,382899.0,42.0832,42.0832,42.0387,42.0654,382899.0
2017-12-22 13:00:00,47.22,47.27,47.21,47.21,425542.0,42.0565,42.1011,42.0476,42.0476,425542.0
2017-12-22 13:30:00,47.21,47.37,47.21,47.33,509157.0,42.0476,42.1901,42.0476,42.1545,509157.0
2017-12-22 14:00:00,47.34,47.4,47.32,47.35,487123.0,42.1634,42.2168,42.1456,42.1723,487123.0
2017-12-22 14:30:00,47.35,47.36,47.3,47.32,458780.0,42.1723,42.1812,42.1278,42.1456,458780.0
2017-12-22 15:00:00,47.32,47.34,47.27,47.32,606588.0,42.1456,42.1634,42.1011,42.1456,606588.0
2017-12-22 15:30:00,47.31,47.38,47.31,47.38,1407349.0,42.1367,42.199,42.1367,42.199,1407349.0
2017-12-26 09:30:00,47.37,47.45,47.25,47.44,677899.0,42.1901,42.2614,42.0832,42.2525,677899.0
2017-12-26 10:00:00,47.44,47.55,47.43,47.5,609634.0,42.2525,42.3504,42.2436,42.3059,609634.0
2017-12-26 10:30:00,47.5,47.58,47.47,47.52,455138.0,42.3059,42.3772,42.2792,42.3237,455138.0
2017-12-26 11:00:00,47.52,47.55,47.45,47.46,437365.0,42.3237,42.3504,42.2614,42.2703,437365.0
2017-12-26 11:30:00,47.46,47.46,47.37,47.4,383495.0,42.2703,42.2703,42.1901,42.2168,383495.0
2017-12-26 12:00:00,47.4,47.45,47.36,47.44,559909.0,42.2168,42.2614,42.1812,42.2525,559909.0
2017-12-26 12:30:00,47.44,47.48,47.42,47.44,267274.0,42.2525,42.2881,42.2347,42.2525,267274.0
2017-12-26 13:00:00,47.44,47.47,47.37,47.4,425932.0,42.2525,42.2792,42.1901,42.2168,425932.0
2017-12-26 13:30:00,47.4,47.44,47.36,47.43,371231.0,42.2168,42.2525,42.1812,42.2436,371231.0
2017-12-26 14:00:00,47.42,47.43,47.38,47.41,316244.0,42.2347,42.2436,42.199,42.2257,316244.0
2017-12-26 14:30:00,47.41,47.41,47.35,47.41,387363.0,42.2257,42.2257,42.1723,42.2257,387363.0
2017-12-26 15:00:00,47.41,47.42,47.37,47.37,481598.0,42.2257,42.2347,42.1901,42.1901,481598.0
2017-12-26 15:30:00,47.38,47.44,47.36,47.43,957235.0,42.199,42.2525,42.1812,42.2436,957235.0
2017-12-27 09:30:00,47.25,47.47,47.15,47.3,966154.0,42.0832,42.2792,41.9942,42.1278,966154.0
2017-12-27 10:00:00,47.3,47.42,47.25,47.35,504488.0,42.1278,42.2347,42.0832,42.1723,504488.0
2017-12-27 10:30:00,47.34,47.42,47.33,47.4,442449.0,42.1634,42.2347,42.1545,42.2168,442449.0
2017-12-27 11:00:00,47.39,47.4,47.35,47.35,310583.0,42.2079,42.2168,42.1723,42.1723,310583.0
2017-12-27 11:30:00,47.35,47.36,47.27,47.29,407145.0,42.1723,42.1812,42.1011,42.1189,407145.0
2017-12-27 12:00:00,47.3,47.31,47.27,47.29,404523.0,42.1278,42.1367,42.1011,42.1189,404523.0
2017-12-27 12:30:00,47.29,47.29,47.24,47.28,365790.0,42.1189,42.1189,42.0743,42.11,365790.0
2017-12-27 13:00:00,47.28,47.3,47.23,47.23,264863.0,42.11,42.1278,42.0654,42.0654,264863.0
2017-12-27 13:30:00,47.23,47.27,47.22,47.26,271752.0,42.0654,42.1011,42.0565,42.0922,271752.0
2017-12-27 14:00:00,47.26,47.29,47.24,47.25,391561.0,42.0922,42.1189,42.0743,42.0832,391561.0
2017-12-27 14:30:00,47.25,47.27,47.23,47.25,396656.0,42.0832,42.1011,42.0654,42.0832,396656.0
2017-12-27 15:00:00,47.26,47.3,47.25,47.27,417227.0,42.0922,42.1278,42.0832,42.1011,417227.0
2017-12-27 15:30:00,47.26,47.39,47.25,47.38,1430124.0,42.0922,42.2079,42.0832,42.199,1430124.0
2017-12-28 09:30:00,47.3,47.47,47.3,47.43,701305.0,42.1278,42.2792,42.1278,42.2436,701305.0
2017-12-28 10:00:00,47.43,47.49,47.39,47.44,494042.0,42.2436,42.297,42.2079,42.2525,494042.0
2017-12-28 10:30:00,47.44,47.52,47.41,47.52,558656.0,42.2525,42.3237,42.2257,42.3237,558656.0
2017-12-28 11:00:00,47.52,47.55,47.49,47.5,378358.0,42.3237,42.3504,42.297,42.3059,378358.0
2017-12-28 11:30:00,47.5,47.54,47.49,47.54,374056.0,42.3059,42.3415,42.297,42.3415,374056.0
2017-12-28 12:00:00,47.54,47.55,47.5,47.53,353919.0,42.3415,42.3504,42.3059,42.3326,353919.0
2017-12-28 12:30:00,47.53,47.53,47.5,47.51,308965.0,42.3326,42.3326,42.3059,42.3148,308965.0
2017-12-28 13:00:00,47.51,47.53,47.5,47.51,309465.0,42.3148,42.3326,42.3059,42.3148,309465.0
2017-12-28 13:30:00,47.51,47.53,47.48,47.48,387778.0,42.3148,42.3326,42.2881,42.2881,387778.0
2017-12-28 14:00:00,47.48,47.49,47.45,47.45,316859.0,42.2881,42.297,42.2614,42.2614,316859.0
2017-12-28 14:30:00,47.46,47.47,47.42,47.46,485306.0,42.2703,42.2792,42.2347,42.2703,485306.0
2017-12-28 15:00:00,47.46,47.52,47.46,47.5,589731.0,42.2703,42.3237,42.2703,42.3059,589731.0
2017-12-28 15:30:00,47.5,47.53,47.46,47.51,1266334.0,42.3059,42.3326,42.2703,42.3148,1266334.0
2017-12-29 09:30:00,47.53,47.88,47.52,47.8,934753.0,42.3326,42.6444,42.3237,42.5731,934753.0
2017-12-29 10:00:00,47.8,47.8,47.73,47.74,513017.0,42.5731,42.5731,42.5108,42.5197,513017.0
2017-12-29 10:30:00,47.75,47.75,47.63,47.66,436885.0,42.5286,42.5286,42.4217,42.4484,436885.0
2017-12-29 11:00:00,47.66,47.75,47.6,47.72,477098.0,42.4484,42.5286,42.395,42.5019,477098.0
2017-12-29 11:30:00,47.72,47.73,47.66,47.67,355054.0,42.5019,42.5108,42.4484,42.4573,355054.0
2017-12-29 12:00:00,47.67,47.68,47.61,47.62,306007.0,42.4573,42.4662,42.4039,42.4128,306007.0
2017-12-29 12:30:00,47.62,47.63,47.59,47.6,187847.0,42.4128,42.4217,42.3861,42.395,187847.0
2017-12-29 13:00:00,47.59,47.6,47.53,47.57,320861.0,42.3861,42.395,42.3326,42.3683,320861.0
2017-12-29 13:30:00,47.57,47.58,47.54,47.56,402843.0,42.3683,42.3772,42.3415,42.3593,402843.0
2017-12-29 14:00:00,47.55,47.58,47.53,47.55,302771.0,42.3504,42.3772,42.3326,42.3504,302771.0
2017-12-29 14:30:00,47.55,47.56,47.52,47.52,315436.0,42.3504,42.3593,42.3237,42.3237,315436.0
2017-12-29 15:00:00,47.52,47.58,47.51,47.53,512345.0,42.3237,42.3772,42.3148,42.3326,512345.0
2017-12-29 15:30:00,47.53,47.54,47.28,47.29,2237957.0,42.3326,42.3415,42.11,42.1189,2237957.0
2018-01-02 09:30:00,47.57,47.81,47.51,47.69,1165045.0,42.3683,42.582,42.3148,42.4751,1165045.0
2018-01-02 10:00:00,47.69,47.74,46.79,47.17,4544582.0,42.4751,42.5197,41.6735,42.012,4544582.0
2018-01-02 10:30:00,47.16,47.19,46.87,46.97,1412907.0,42.0031,42.0298,41.7448,41.8339,1412907.0
2018-01-02 11:00:00,46.97,46.99,46.58,46.58,1528405.0,41.8339,41.8517,41.4865,41.4865,1528405.0
2018-01-02 11:30:00,46.58,46.59,46.34,46.44,1346401.0,41.4865,41.4954,41.2728,41.3618,1346401.0
2018-01-02 12:00:00,46.45,46.56,46.38,46.4,884107.0,41.3707,41.4687,41.3084,41.3262,884107.0
2018-01-02 12:30:00,46.4,46.4,46.17,46.25,1102954.0,41.3262,41.3262,41.1213,41.1926,1102954.0
2018-01-02 13:00:00,46.25,46.55,46.22,46.52,1971107.0,41.1926,41.4598,41.1659,41.4331,1971107.0
2018-01-02 13:30:00,46.51,46.56,46.4,46.43,1128011.0,41.4242,41.4687,41.3262,41.3529,1128011.0
2018-01-02 14:00:00,46.43,46.57,46.4,46.53,1138623.0,41.3529,41.4776,41.3262,41.442,1138623.0
2018-01-02 14:30:00,46.53,46.54,46.4,46.44,1216384.0,41.442,41.4509,41.3262,41.3618,1216384.0
2018-01-02 15:00:00,46.44,46.61,46.38,46.6,1711925.0,41.3618,41.5132,41.3084,41.5043,1711925.0
2018-01-02 15:30:00,46.61,46.64,46.47,46.63,3787997.0,41.5132,41.5399,41.3885,41.531,3787997.0
2018-01-03 09:30:00,47.51,48.07,47.44,48.04,4861724.0,42.3148,42.8136,42.2525,42.7869,4861724.0
2018-01-03 10:00:00,48.04,48.06,47.9,47.93,2186717.0,42.7869,42.8047,42.6622,42.6889,2186717.0
2018-01-03 10:30:00,47.93,47.96,47.81,47.84,1691184.0,42.6889,42.7156,42.582,42.6087,1691184.0
2018-01-03 11:00:00,47.84,48.02,47.82,47.96,1567101.0,42.6087,42.769,42.5909,42.7156,1567101.0
2018-01-03 11:30:00,47.96,48.0,47.88,47.89,839183.0,42.7156,42.7512,42.6444,42.6533,839183.0
2018-01-03 12:00:00,47.89,48.0,47.87,48.0,830091.0,42.6533,42.7512,42.6354,42.7512,830091.0
2018-01-03 12:30:00,48.0,48.03,47.94,47.98,1454038.0,42.7512,42.778,42.6978,42.7334,1454038.0
2018-01-03 13:00:00,47.99,48.01,47.81,47.88,962779.0,42.7423,42.7601,42.582,42.6444,962779.0
2018-01-03 13:30:00,47.88,47.88,47.7,47.76,893281.0,42.6444,42.6444,42.484,42.5375,893281.0
2018-01-03 14:00:00,47.76,47.83,47.75,47.8,998169.0,42.5375,42.5998,42.5286,42.5731,998169.0
2018-01-03 14:30:00,47.8,47.85,47.74,47.77,1294941.0,42.5731,42.6176,42.5197,42.5464,1294941.0
2018-01-03 15:00:00,47.77,47.83,47.73,47.77,1359268.0,42.5464,42.5998,42.5108,42.5464,1359268.0
2018-01-03 15:30:00,47.76,47.83,47.7,47.71,2419860.0,42.5375,42.5998,42.484,42.4929,2419860.0
2018-01-04 09:30:00,47.99,47.99,47.74,47.76,1719444.0,42.7423,42.7423,42.5197,42.5375,1719444.0
2018-01-04 10:00:00,47.76,47.83,47.71,47.78,1115281.0,42.5375,42.5998,42.4929,42.5553,1115281.0
2018-01-04 10:30:00,47.79,47.9,47.76,47.83,1122478.0,42.5642,42.6622,42.5375,42.5998,1122478.0
2018-01-04 11:00:00,47.83,47.92,47.82,47.9,853883.0,42.5998,42.68,42.5909,42.6622,853883.0
2018-01-04 11:30:00,47.9,47.93,47.8,47.9,763316.0,42.6622,42.6889,42.5731,42.6622,763316.0
2018-01-04 12:00:00,47.9,47.95,47.77,47.92,858651.0,42.6622,42.7067,42.5464,42.68,858651.0
2018-01-04 12:30:00,47.93,47.98,47.91,47.93,596678.0,42.6889,42.7334,42.6711,42.6889,596678.0
2018-01-04 13:00:00,47.93,47.96,47.86,47.9,1588742.0,42.6889,42.7156,42.6265,42.6622,1588742.0
2018-01-04 13:30:00,47.9,47.97,47.88,47.96,730014.0,42.6622,42.7245,42.6444,42.7156,730014.0
2018-01-04 14:00:00,47.96,48.04,47.93,48.01,1236178.0,42.7156,42.7869,42.6889,42.7601,1236178.0
2018-01-04 14:30:00,48.01,48.06,48.0,48.04,1559351.0,42.7601,42.8047,42.7512,42.7869,1559351.0
2018-01-04 15:00:00,48.04,48.14,48.02,48.08,1937665.0,42.7869,42.8759,42.769,42.8225,1937665.0
2018-01-04 15:30:00,48.08,48.19,48.05,48.17,3804730.0,42.8225,42.9205,42.7958,42.9026,3804730.0
2018-01-05 09:30:00,48.42,48.58,48.32,48.48,1599160.0,43.1253,43.2678,43.0362,43.1787,1599160.0
2018-01-05 10:00:00,48.48,48.55,48.39,48.4,1012747.0,43.1787,43.2411,43.0986,43.1075,1012747.0
2018-01-05 10:30:00,48.41,48.5,48.37,48.49,859388.0,43.1164,43.1966,43.0808,43.1877,859388.0
2018-01-05 11:00:00,48.5,48.63,48.49,48.61,942646.0,43.1966,43.3123,43.1877,43.2945,942646.0
2018-01-05 11:30:00,48.61,48.61,48.41,48.42,983270.0,43.2945,43.2945,43.1164,43.1253,983270.0
2018-01-05 12:00:00,48.43,48.43,48.33,48.35,704648.0,43.1342,43.1342,43.0451,43.063,704648.0
2018-01-05 12:30:00,48.35,48.36,48.29,48.35,594873.0,43.063,43.0719,43.0095,43.063,594873.0
2018-01-05 13:00:00,48.35,48.36,48.29,48.34,651323.0,43.063,43.0719,43.0095,43.0541,651323.0
2018-01-05 13:30:00,48.34,48.38,48.29,48.31,517801.0,43.0541,43.0897,43.0095,43.0273,517801.0
2018-01-05 14:00:00,48.31,48.37,48.28,48.35,567700.0,43.0273,43.0808,43.0006,43.063,567700.0
2018-01-05 14:30:00,48.36,48.47,48.35,48.45,704287.0,43.0719,43.1698,43.063,43.152,704287.0
2018-01-05 15:00:00,48.44,48.49,48.39,48.4,960822.0,43.1431,43.1877,43.0986,43.1075,960822.0
2018-01-05 15:30:00,48.41,48.49,48.36,48.44,2125439.0,43.1164,43.1877,43.0719,43.1431,2125439.0
2018-01-08 09:30:00,48.3,48.37,47.94,48.25,1572217.0,43.0184,43.0808,42.6978,42.9739,1572217.0
2018-01-08 10:00:00,48.24,48.47,48.22,48.47,1028776.0,42.965,43.1698,42.9472,43.1698,1028776.0
2018-01-08 10:30:00,48.47,48.64,48.46,48.64,901236.0,43.1698,43.3212,43.1609,43.3212,901236.0
2018-01-08 11:00:00,48.64,48.79,48.59,48.79,819553.0,43.3212,43.4548,43.2767,43.4548,819553.0
2018-01-08 11:30:00,48.78,48.86,48.75,48.85,907367.0,43.4459,43.5172,43.4192,43.5083,907367.0
2018-01-08 12:00:00,48.85,48.86,48.73,48.84,583065.0,43.5083,43.5172,43.4014,43.4994,583065.0
2018-01-08 12:30:00,48.84,48.95,48.81,48.92,661602.0,43.4994,43.5974,43.4727,43.5706,661602.0
2018-01-08 13:00:00,48.93,48.95,48.84,48.85,702341.0,43.5795,43.5974,43.4994,43.5083,702341.0
2018-01-08 13:30:00,48.84,48.86,48.81,48.82,472161.0,43.4994,43.5172,43.4727,43.4816,472161.0
2018-01-08 14:00:00,48.83,48.84,48.76,48.76,437353.0,43.4905,43.4994,43.4281,43.4281,437353.0
2018-01-08 14:30:00,48.77,48.84,48.73,48.83,597810.0,43.437,43.4994,43.4014,43.4905,597810.0
2018-01-08 15:00:00,48.83,49.03,48.83,49.02,1269125.0,43.4905,43.6686,43.4905,43.6597,1269125.0
2018-01-08 15:30:00,49.03,49.07,48.98,48.98,2261101.0,43.6686,43.7042,43.6241,43.6241,2261101.0
2018-01-09 09:30:00,49.25,49.3,49.07,49.25,2250177.0,44.0344,44.0791,43.8735,44.0344,2250177.0
2018-01-09 10:00:00,49.26,49.36,49.07,49.09,1327942.0,44.0434,44.1328,43.8735,43.8914,1327942.0
2018-01-09 10:30:00,49.08,49.08,48.92,48.95,838397.0,43.8824,43.8824,43.7394,43.7662,838397.0
2018-01-09 11:00:00,48.95,49.12,48.95,49.11,860385.0,43.7662,43.9182,43.7662,43.9093,860385.0
2018-01-09 11:30:00,49.11,49.12,49.06,49.1,795112.0,43.9093,43.9182,43.8645,43.9003,795112.0
2018-01-09 12:00:00,49.11,49.14,49.05,49.05,622059.0,43.9093,43.9361,43.8556,43.8556,622059.0
2018-01-09 12:30:00,49.05,49.14,49.04,49.05,582469.0,43.8556,43.9361,43.8467,43.8556,582469.0
2018-01-09 13:00:00,49.05,49.11,49.04,49.07,591945.0,43.8556,43.9093,43.8467,43.8735,591945.0
2018-01-09 13:30:00,49.07,49.08,49.02,49.07,377418.0,43.8735,43.8824,43.8288,43.8735,377418.0
2018-01-09 14:00:00,49.06,49.07,48.99,49.0,505779.0,43.8645,43.8735,43.802,43.8109,505779.0
2018-01-09 14:30:00,49.0,49.18,49.0,49.16,687270.0,43.8109,43.9718,43.8109,43.954,687270.0
2018-01-09 15:00:00,49.17,49.26,49.15,49.16,939295.0,43.9629,44.0434,43.945,43.954,939295.0
2018-01-09 15:30:00,49.16,49.21,49.06,49.08,1986597.0,43.954,43.9987,43.8645,43.8824,1986597.0
2018-01-10 09:30:00,48.86,49.27,48.78,49.12,1871072.0,43.6857,44.0523,43.6142,43.9182,1871072.0
2018-01-10 10:00:00,49.11,49.11,48.93,48.93,1079921.0,43.9093,43.9093,43.7483,43.7483,1079921.0
2018-01-10 10:30:00,48.93,48.97,48.72,48.75,1153134.0,43.7483,43.7841,43.5606,43.5874,1153134.0
2018-01-10 11:00:00,48.75,48.81,48.58,48.65,1150439.0,43.5874,43.641,43.4354,43.498,1150439.0
2018-01-10 11:30:00,48.65,48.8,48.65,48.77,748791.0,43.498,43.6321,43.498,43.6053,748791.0
2018-01-10 12:00:00,48.77,48.79,48.7,48.77,669743.0,43.6053,43.6231,43.5427,43.6053,669743.0
2018-01-10 12:30:00,48.77,48.82,48.77,48.79,565364.0,43.6053,43.65,43.6053,43.6231,565364.0
2018-01-10 13:00:00,48.79,48.8,48.69,48.73,734387.0,43.6231,43.6321,43.5337,43.5695,734387.0
2018-01-10 13:30:00,48.73,48.78,48.64,48.75,518124.0,43.5695,43.6142,43.489,43.5874,518124.0
2018-01-10 14:00:00,48.76,48.76,48.65,48.66,572282.0,43.5963,43.5963,43.498,43.5069,572282.0
2018-01-10 14:30:00,48.66,48.74,48.63,48.73,568873.0,43.5069,43.5784,43.4801,43.5695,568873.0
2018-01-10 15:00:00,48.73,48.79,48.72,48.78,683376.0,43.5695,43.6231,43.5606,43.6142,683376.0
2018-01-10 15:30:00,48.78,48.83,48.75,48.8,1744880.0,43.6142,43.6589,43.5874,43.6321,1744880.0
2018-01-11 09:30:00,48.87,48.9,48.44,48.65,1209137.0,43.6947,43.7215,43.3102,43.498,1209137.0
2018-01-11 10:00:00,48.65,48.83,48.63,48.76,1292412.0,43.498,43.6589,43.4801,43.5963,1292412.0
2018-01-11 10:30:00,48.76,48.77,48.67,48.77,888392.0,43.5963,43.6053,43.5158,43.6053,888392.0
2018-01-11 11:00:00,48.77,48.88,48.76,48.81,745377.0,43.6053,43.7036,43.5963,43.641,745377.0
2018-01-11 11:30:00,48.82,48.86,48.75,48.85,534925.0,43.65,43.6857,43.5874,43.6768,534925.0
2018-01-11 12:00:00,48.85,48.9,48.8,48.9,500409.0,43.6768,43.7215,43.6321,43.7215,500409.0
2018-01-11 12:30:00,48.89,49.02,48.88,48.96,717314.0,43.7125,43.8288,43.7036,43.7751,717314.0
2018-01-11 13:00:00,48.96,48.99,48.94,48.97,404281.0,43.7751,43.802,43.7573,43.7841,404281.0
2018-01-11 13:30:00,48.97,49.0,48.93,48.98,499701.0,43.7841,43.8109,43.7483,43.793,499701.0
2018-01-11 14:00:00,48.98,48.99,48.91,48.92,562859.0,43.793,43.802,43.7304,43.7394,562859.0
2018-01-11 14:30:00,48.93,48.94,48.9,48.94,643093.0,43.7483,43.7573,43.7215,43.7573,643093.0
2018-01-11 15:00:00,48.94,48.96,48.84,48.87,763979.0,43.7573,43.7751,43.6678,43.6947,763979.0
2018-01-11 15:30:00,48.87,48.96,48.85,48.95,1609735.0,43.6947,43.7751,43.6768,43.7662,1609735.0
2018-01-12 09:30:00,49.18,49.46,49.06,49.46,1345883.0,43.9718,44.2222,43.8645,44.2222,1345883.0
2018-01-12 10:00:00,49.46,49.65,49.45,49.59,1349249.0,44.2222,44.3921,44.2132,44.3384,1349249.0
2018-01-12 10:30:00,49.59,49.83,49.5,49.73,1697055.0,44.3384,44.553,44.2579,44.4636,1697055.0
2018-01-12 11:00:00,49.73,49.74,49.55,49.61,1106173.0,44.4636,44.4725,44.3027,44.3563,1106173.0
2018-01-12 11:30:00,49.61,49.61,49.49,49.54,705138.0,44.3563,44.3563,44.249,44.2937,705138.0
2018-01-12 12:00:00,49.54,49.55,49.45,49.47,518747.0,44.2937,44.3027,44.2132,44.2311,518747.0
2018-01-12 12:30:00,49.47,49.58,49.44,49.57,402690.0,44.2311,44.3295,44.2043,44.3205,402690.0
2018-01-12 13:00:00,49.57,49.6,49.54,49.59,551247.0,44.3205,44.3474,44.2937,44.3384,551247.0
2018-01-12 13:30:00,49.59,49.65,49.55,49.65,587356.0,44.3384,44.3921,44.3027,44.3921,587356.0
2018-01-12 14:00:00,49.65,49.7,49.63,49.66,698129.0,44.3921,44.4368,44.3742,44.401,698129.0
2018-01-12 14:30:00,49.66,49.68,49.6,49.63,664016.0,44.401,44.4189,44.3474,44.3742,664016.0
2018-01-12 15:00:00,49.63,49.65,49.52,49.59,730346.0,44.3742,44.3921,44.2758,44.3384,730346.0
2018-01-12 15:30:00,49.59,49.63,49.43,49.49,2182345.0,44.3384,44.3742,44.1954,44.249,2182345.0
2018-01-16 09:30:00,49.85,50.06,49.67,49.98,2152286.0,44.5709,44.7586,44.4099,44.6871,2152286.0
2018-01-16 10:00:00,49.99,50.03,49.96,49.99,2238544.0,44.6961,44.7318,44.6692,44.6961,2238544.0
2018-01-16 10:30:00,50.0,50.0,49.66,49.7,1047414.0,44.705,44.705,44.401,44.4368,1047414.0
2018-01-16 11:00:00,49.69,49.79,49.63,49.78,900132.0,44.4278,44.5172,44.3742,44.5083,900132.0
2018-01-16 11:30:00,49.78,49.93,49.66,49.66,813570.0,44.5083,44.6424,44.401,44.401,813570.0
2018-01-16 12:00:00,49.66,49.79,49.55,49.76,840695.0,44.401,44.5172,44.3027,44.4904,840695.0
2018-01-16 12:30:00,49.77,49.78,49.68,49.71,506449.0,44.4994,44.5083,44.4189,44.4457,506449.0
2018-01-16 13:00:00,49.71,49.77,49.65,49.71,464191.0,44.4457,44.4994,44.3921,44.4457,464191.0
2018-01-16 13:30:00,49.71,49.73,49.64,49.68,512845.0,44.4457,44.4636,44.3831,44.4189,512845.0
2018-01-16 14:00:00,49.69,49.7,49.58,49.59,654614.0,44.4278,44.4368,44.3295,44.3384,654614.0
2018-01-16 14:30:00,49.59,49.62,49.44,49.56,823036.0,44.3384,44.3652,44.2043,44.3116,823036.0
2018-01-16 15:00:00,49.56,49.76,49.56,49.76,860672.0,44.3116,44.4904,44.3116,44.4904,860672.0
2018-01-16 15:30:00,49.76,49.8,49.54,49.58,1854517.0,44.4904,44.5262,44.2937,44.3295,1854517.0
2018-01-17 09:30:00,49.91,50.0,49.85,49.92,1405774.0,44.6245,44.705,44.5709,44.6335,1405774.0
2018-01-17 10:00:00,49.92,50.06,49.9,50.0,1648017.0,44.6335,44.7586,44.6156,44.705,1648017.0
2018-01-17 10:30:00,50.0,50.02,49.96,49.98,1329469.0,44.705,44.7229,44.6692,44.6871,1329469.0
2018-01-17 11:00:00,49.98,50.01,49.93,49.98,1196659.0,44.6871,44.7139,44.6424,44.6871,1196659.0
2018-01-17 11:30:00,49.98,50.03,49.96,50.01,770118.0,44.6871,44.7318,44.6692,44.7139,770118.0
2018-01-17 12:00:00,50.01,50.04,49.97,50.0,725894.0,44.7139,44.7408,44.6782,44.705,725894.0
2018-01-17 12:30:00,50.01,50.05,49.99,50.04,1288242.0,44.7139,44.7497,44.6961,44.7408,1288242.0
2018-01-17 13:00:00,50.04,50.07,50.0,50.02,2560662.0,44.7408,44.7676,44.705,44.7229,2560662.0
2018-01-17 13:30:00,50.01,50.02,49.99,50.0,635412.0,44.7139,44.7229,44.6961,44.705,635412.0
2018-01-17 14:00:00,49.99,50.06,49.99,50.04,2035114.0,44.6961,44.7586,44.6961,44.7408,2035114.0
2018-01-17 14:30:00,50.04,50.15,50.03,50.11,2013999.0,44.7408,44.8391,44.7318,44.8034,2013999.0
2018-01-17 15:00:00,50.12,50.21,50.11,50.2,2093813.0,44.8123,44.8928,44.8034,44.8838,2093813.0
2018-01-17 15:30:00,50.21,50.29,50.18,50.27,2722589.0,44.8928,44.9643,44.8659,44.9464,2722589.0
2018-01-18 09:30:00,50.19,50.68,50.1,50.55,1539676.0,44.8749,45.313,44.7944,45.1968,1539676.0
2018-01-18 10:00:00,50.55,50.61,50.27,50.34,1576182.0,45.1968,45.2504,44.9464,45.009,1576182.0
2018-01-18 10:30:00,50.34,50.35,50.19,50.22,1094879.0,45.009,45.0179,44.8749,44.9017,1094879.0
2018-01-18 11:00:00,50.21,50.31,50.16,50.26,961756.0,44.8928,44.9822,44.8481,44.9375,961756.0
2018-01-18 11:30:00,50.26,50.31,50.18,50.27,898950.0,44.9375,44.9822,44.8659,44.9464,898950.0
2018-01-18 12:00:00,50.27,50.33,50.26,50.3,566459.0,44.9464,45.0001,44.9375,44.9732,566459.0
2018-01-18 12:30:00,50.31,50.36,50.27,50.32,529522.0,44.9822,45.0269,44.9464,44.9911,529522.0
2018-01-18 13:00:00,50.32,50.36,50.23,50.27,557129.0,44.9911,45.0269,44.9106,44.9464,557129.0
2018-01-18 13:30:00,50.27,50.28,50.13,50.23,970551.0,44.9464,44.9553,44.8212,44.9106,970551.0
2018-01-18 14:00:00,50.24,50.33,50.23,50.33,684197.0,44.9196,45.0001,44.9106,45.0001,684197.0
2018-01-18 14:30:00,50.33,50.35,50.3,50.31,917839.0,45.0001,45.0179,44.9732,44.9822,917839.0
2018-01-18 15:00:00,50.31,50.31,50.28,50.3,812843.0,44.9822,44.9822,44.9553,44.9732,812843.0
2018-01-18 15:30:00,50.3,50.3,50.19,50.22,1956174.0,44.9732,44.9732,44.8749,44.9017,1956174.0
2018-01-19 09:30:00,50.5,50.56,50.29,50.3,2253607.0,45.152,45.2057,44.9643,44.9732,2253607.0
2018-01-19 10:00:00,50.3,50.55,50.29,50.51,1022933.0,44.9732,45.1968,44.9643,45.161,1022933.0
2018-01-19 10:30:00,50.52,50.53,50.45,50.5,573468.0,45.1699,45.1789,45.1073,45.152,573468.0
2018-01-19 11:00:00,50.5,50.53,50.39,50.44,644857.0,45.152,45.1789,45.0537,45.0984,644857.0
2018-01-19 11:30:00,50.45,50.48,50.41,50.42,465853.0,45.1073,45.1342,45.0716,45.0805,465853.0
2018-01-19 12:00:00,50.42,50.55,50.42,50.55,555949.0,45.0805,45.1968,45.0805,45.1968,555949.0
2018-01-19 12:30:00,50.55,50.56,50.49,50.51,554518.0,45.1968,45.2057,45.1431,45.161,554518.0
2018-01-19 13:00:00,50.51,50.51,50.32,50.34,680593.0,45.161,45.161,44.9911,45.009,680593.0
2018-01-19 13:30:00,50.34,50.37,50.27,50.32,582516.0,45.009,45.0358,44.9464,44.9911,582516.0
2018-01-19 14:00:00,50.32,50.47,50.31,50.45,605881.0,44.9911,45.1252,44.9822,45.1073,605881.0
2018-01-19 14:30:00,50.45,50.51,50.44,50.48,593853.0,45.1073,45.161,45.0984,45.1342,593853.0
2018-01-19 15:00:00,50.49,50.54,50.44,50.54,579003.0,45.1431,45.1878,45.0984,45.1878,579003.0
2018-01-19 15:30:00,50.54,50.6,50.49,50.57,2237440.0,45.1878,45.2415,45.1431,45.2146,2237440.0
2018-01-22 09:30:00,50.43,50.55,50.27,50.38,1612246.0,45.0895,45.1968,44.9464,45.0448,1612246.0
2018-01-22 10:00:00,50.37,50.58,50.32,50.54,1280157.0,45.0358,45.2236,44.9911,45.1878,1280157.0
2018-01-22 10:30:00,50.54,50.54,50.46,50.46,766891.0,45.1878,45.1878,45.1163,45.1163,766891.0
2018-01-22 11:00:00,50.47,50.48,50.37,50.44,819703.0,45.1252,45.1342,45.0358,45.0984,819703.0
2018-01-22 11:30:00,50.43,50.52,50.42,50.51,920158.0,45.0895,45.1699,45.0805,45.161,920158.0
2018-01-22 12:00:00,50.51,50.52,50.44,50.48,699986.0,45.161,45.1699,45.0984,45.1342,699986.0
2018-01-22 12:30:00,50.48,50.51,50.44,50.49,1210198.0,45.1342,45.161,45.0984,45.1431,1210198.0
2018-01-22 13:00:00,50.5,50.57,50.49,50.56,470181.0,45.152,45.2146,45.1431,45.2057,470181.0
2018-01-22 13:30:00,50.57,50.64,50.55,50.64,654260.0,45.2146,45.2772,45.1968,45.2772,654260.0
2018-01-22 14:00:00,50.64,50.66,50.57,50.62,608151.0,45.2772,45.2951,45.2146,45.2593,608151.0
2018-01-22 14:30:00,50.62,50.62,50.58,50.62,499518.0,45.2593,45.2593,45.2236,45.2593,499518.0
2018-01-22 15:00:00,50.61,50.63,50.59,50.62,535422.0,45.2504,45.2683,45.2325,45.2593,535422.0
2018-01-22 15:30:00,50.63,50.74,50.62,50.71,2157763.0,45.2683,45.3666,45.2593,45.3398,2157763.0
2018-01-23 09:30:00,50.75,50.94,50.57,50.83,1439894.0,45.3756,45.5455,45.2146,45.4471,1439894.0
2018-01-23 10:00:00,50.83,50.99,50.77,50.97,1338988.0,45.4471,45.5902,45.3935,45.5723,1338988.0
2018-01-23 10:30:00,50.97,51.04,50.94,51.04,1156027.0,45.5723,45.6349,45.5455,45.6349,1156027.0
2018-01-23 11:00:00,51.04,51.11,50.92,50.97,873830.0,45.6349,45.6975,45.5276,45.5723,873830.0
2018-01-23 11:30:00,50.98,50.99,50.88,50.96,731320.0,45.5812,45.5902,45.4918,45.5633,731320.0
2018-01-23 12:00:00,50.96,51.03,50.94,50.98,509602.0,45.5633,45.6259,45.5455,45.5812,509602.0
2018-01-23 12:30:00,50.98,50.99,50.92,50.98,495139.0,45.5812,45.5902,45.5276,45.5812,495139.0
2018-01-23 13:00:00,50.98,51.04,50.97,51.01,510126.0,45.5812,45.6349,45.5723,45.608,510126.0
2018-01-23 13:30:00,51.0,51.18,51.0,51.18,625738.0,45.5991,45.76,45.5991,45.76,625738.0
2018-01-23 14:00:00,51.17,51.18,51.08,51.12,730541.0,45.7511,45.76,45.6706,45.7064,730541.0
2018-01-23 14:30:00,51.13,51.23,51.1,51.23,680421.0,45.7153,45.8047,45.6885,45.8047,680421.0
2018-01-23 15:00:00,51.23,51.27,51.2,51.26,870671.0,45.8047,45.8405,45.7779,45.8316,870671.0
2018-01-23 15:30:00,51.26,51.26,51.09,51.14,1753444.0,45.8316,45.8316,45.6796,45.7243,1753444.0
2018-01-24 09:30:00,51.36,51.86,51.21,51.86,1919480.0,45.921,46.368,45.7869,46.368,1919480.0
2018-01-24 10:00:00,51.85,52.0,51.79,51.98,1139343.0,46.3591,46.4932,46.3054,46.4753,1139343.0
2018-01-24 10:30:00,51.98,52.0,51.83,51.91,1641131.0,46.4753,46.4932,46.3412,46.4127,1641131.0
2018-01-24 11:00:00,51.92,51.95,51.65,51.68,1275180.0,46.4217,46.4485,46.1803,46.2071,1275180.0
2018-01-24 11:30:00,51.68,51.85,51.6,51.78,918615.0,46.2071,46.3591,46.1356,46.2965,918615.0
2018-01-24 12:00:00,51.78,51.84,51.63,51.65,629240.0,46.2965,46.3501,46.1624,46.1803,629240.0
2018-01-24 12:30:00,51.65,51.66,51.54,51.6,611801.0,46.1803,46.1892,46.0819,46.1356,611801.0
2018-01-24 13:00:00,51.6,51.65,51.42,51.52,658749.0,46.1356,46.1803,45.9746,46.064,658749.0
2018-01-24 13:30:00,51.51,51.59,51.49,51.53,656734.0,46.0551,46.1266,46.0372,46.073,656734.0
2018-01-24 14:00:00,51.53,51.59,51.5,51.59,423754.0,46.073,46.1266,46.0461,46.1266,423754.0
2018-01-24 14:30:00,51.6,51.6,51.51,51.54,510461.0,46.1356,46.1356,46.0551,46.0819,510461.0
2018-01-24 15:00:00,51.55,51.6,51.5,51.59,780351.0,46.0909,46.1356,46.0461,46.1266,780351.0
2018-01-24 15:30:00,51.59,51.64,51.42,51.46,2115126.0,46.1266,46.1713,45.9746,46.0104,2115126.0
2018-01-25 09:30:00,51.54,51.98,51.54,51.8,1679206.0,46.0819,46.4753,46.0819,46.3144,1679206.0
2018-01-25 10:00:00,51.8,51.97,51.8,51.84,858508.0,46.3144,46.4664,46.3144,46.3501,858508.0
2018-01-25 10:30:00,51.84,51.91,51.75,51.85,641594.0,46.3501,46.4127,46.2697,46.3591,641594.0
2018-01-25 11:00:00,51.85,51.97,51.84,51.97,534266.0,46.3591,46.4664,46.3501,46.4664,534266.0
2018-01-25 11:30:00,51.97,52.05,51.93,51.99,1438747.0,46.4664,46.5379,46.4306,46.4843,1438747.0
2018-01-25 12:00:00,51.99,52.03,51.9,51.97,536862.0,46.4843,46.52,46.4038,46.4664,536862.0
2018-01-25 12:30:00,51.96,51.99,51.89,51.91,390463.0,46.4574,46.4843,46.3948,46.4127,390463.0
2018-01-25 13:00:00,51.9,51.93,51.81,51.81,528466.0,46.4038,46.4306,46.3233,46.3233,528466.0
2018-01-25 13:30:00,51.81,51.89,51.79,51.88,341824.0,46.3233,46.3948,46.3054,46.3859,341824.0
2018-01-25 14:00:00,51.88,51.95,51.81,51.89,604137.0,46.3859,46.4485,46.3233,46.3948,604137.0
2018-01-25 14:30:00,51.89,51.91,51.69,51.72,622013.0,46.3948,46.4127,46.216,46.2429,622013.0
2018-01-25 15:00:00,51.72,51.75,51.54,51.66,744680.0,46.2429,46.2697,46.0819,46.1892,744680.0
2018-01-25 15:30:00,51.65,51.68,51.57,51.61,1311019.0,46.1803,46.2071,46.1087,46.1445,1311019.0
2018-01-26 09:30:00,51.86,52.27,51.76,52.26,1116848.0,46.368,46.7346,46.2786,46.7257,1116848.0
2018-01-26 10:00:00,52.26,52.29,52.16,52.25,858212.0,46.7257,46.7525,46.6363,46.7167,858212.0
2018-01-26 10:30:00,52.26,52.34,52.25,52.3,888182.0,46.7257,46.7972,46.7167,46.7614,888182.0
2018-01-26 11:00:00,52.3,52.32,52.24,52.27,708714.0,46.7614,46.7793,46.7078,46.7346,708714.0
2018-01-26 11:30:00,52.28,52.34,52.27,52.29,500328.0,46.7435,46.7972,46.7346,46.7525,500328.0
2018-01-26 12:00:00,52.3,52.34,52.27,52.29,483441.0,46.7614,46.7972,46.7346,46.7525,483441.0
2018-01-26 12:30:00,52.29,52.44,52.28,52.43,638542.0,46.7525,46.8866,46.7435,46.8777,638542.0
2018-01-26 13:00:00,52.43,52.57,52.42,52.53,1003665.0,46.8777,47.0028,46.8687,46.9671,1003665.0
2018-01-26 13:30:00,52.53,52.64,52.51,52.6,632158.0,46.9671,47.0654,46.9492,47.0297,632158.0
2018-01-26 14:00:00,52.61,52.62,52.53,52.53,912432.0,47.0386,47.0475,46.9671,46.9671,912432.0
2018-01-26 14:30:00,52.54,52.64,52.52,52.64,731458.0,46.976,47.0654,46.9581,47.0654,731458.0
2018-01-26 15:00:00,52.64,52.67,52.57,52.67,859022.0,47.0654,47.0922,47.0028,47.0922,859022.0
2018-01-26 15:30:00,52.67,52.75,52.64,52.74,2021669.0,47.0922,47.1638,47.0654,47.1548,2021669.0
2018-01-29 09:30:00,52.67,52.79,52.38,52.7,1409993.0,47.0922,47.1995,46.833,47.1191,1409993.0
2018-01-29 10:00:00,52.7,52.71,52.42,52.57,902706.0,47.1191,47.128,46.8687,47.0028,902706.0
2018-01-29 10:30:00,52.56,52.57,52.36,52.41,775582.0,46.9939,47.0028,46.8151,46.8598,775582.0
2018-01-29 11:00:00,52.41,52.61,52.38,52.55,668032.0,46.8598,47.0386,46.833,46.985,668032.0
2018-01-29 11:30:00,52.55,52.6,52.38,52.43,746988.0,46.985,47.0297,46.833,46.8777,746988.0
2018-01-29 12:00:00,52.44,52.51,52.4,52.47,473496.0,46.8866,46.9492,46.8508,46.9134,473496.0
2018-01-29 12:30:00,52.47,52.51,52.38,52.47,505663.0,46.9134,46.9492,46.833,46.9134,505663.0
2018-01-29 13:00:00,52.47,52.48,52.43,52.44,448046.0,46.9134,46.9224,46.8777,46.8866,448046.0
2018-01-29 13:30:00,52.44,52.46,52.3,52.3,539304.0,46.8866,46.9045,46.7614,46.7614,539304.0
2018-01-29 14:00:00,52.3,52.32,52.21,52.23,554050.0,46.7614,46.7793,46.681,46.6988,554050.0
2018-01-29 14:30:00,52.24,52.27,52.16,52.18,612371.0,46.7078,46.7346,46.6363,46.6541,612371.0
2018-01-29 15:00:00,52.18,52.21,52.05,52.05,682948.0,46.6541,46.681,46.5379,46.5379,682948.0
2018-01-29 15:30:00,52.05,52.07,51.88,51.94,1964956.0,46.5379,46.5558,46.3859,46.4396,1964956.0
2018-01-30 09:30:00,51.74,51.99,51.61,51.66,1317569.0,46.2607,46.4843,46.1445,46.1892,1317569.0
2018-01-30 10:00:00,51.66,51.66,51.31,51.44,1313147.0,46.1892,46.1892,45.8763,45.9925,1313147.0
2018-01-30 10:30:00,51.45,51.46,51.31,51.39,1100550.0,46.0014,46.0104,45.8763,45.9478,1100550.0
2018-01-30 11:00:00,51.4,51.48,51.31,51.32,874561.0,45.9567,46.0283,45.8763,45.8852,874561.0
2018-01-30 11:30:00,51.32,51.4,51.13,51.14,1249222.0,45.8852,45.9567,45.7153,45.7243,1249222.0
2018-01-30 12:00:00,51.14,51.34,51.13,51.29,802139.0,45.7243,45.9031,45.7153,45.8584,802139.0
2018-01-30 12:30:00,51.29,51.3,51.05,51.07,956997.0,45.8584,45.8673,45.6438,45.6617,956997.0
2018-01-30 13:00:00,51.07,51.07,50.89,50.91,963418.0,45.6617,45.6617,45.5007,45.5186,963418.0
2018-01-30 13:30:00,50.91,51.04,50.9,50.99,964736.0,45.5186,45.6349,45.5097,45.5902,964736.0
2018-01-30 14:00:00,51.0,51.05,50.92,50.97,924918.0,45.5991,45.6438,45.5276,45.5723,924918.0
2018-01-30 14:30:00,50.98,51.0,50.74,50.85,994779.0,45.5812,45.5991,45.3666,45.465,994779.0
2018-01-30 15:00:00,50.86,51.0,50.81,50.98,798957.0,45.4739,45.5991,45.4292,45.5812,798957.0
2018-01-30 15:30:00,50.98,51.08,50.94,50.96,2053987.0,45.5812,45.6706,45.5455,45.5633,2053987.0
2018-01-31 09:30:00,50.86,51.34,50.86,51.32,1376701.0,45.4739,45.9031,45.4739,45.8852,1376701.0
2018-01-31 10:00:00,51.31,51.38,51.25,51.3,1421140.0,45.8763,45.9389,45.8226,45.8673,1421140.0
2018-01-31 10:30:00,51.31,51.45,51.31,51.42,1132746.0,45.8763,46.0014,45.8763,45.9746,1132746.0
2018-01-31 11:00:00,51.42,51.51,51.39,51.42,624991.0,45.9746,46.0551,45.9478,45.9746,624991.0
2018-01-31 11:30:00,51.42,51.5,51.39,51.41,464480.0,45.9746,46.0461,45.9478,45.9657,464480.0
2018-01-31 12:00:00,51.41,51.43,51.33,51.35,389886.0,45.9657,45.9836,45.8942,45.912,389886.0
2018-01-31 12:30:00,51.36,51.43,51.35,51.42,325800.0,45.921,45.9836,45.912,45.9746,325800.0
2018-01-31 13:00:00,51.41,51.56,51.4,51.55,431461.0,45.9657,46.0998,45.9567,46.0909,431461.0
2018-01-31 13:30:00,51.55,51.56,51.4,51.44,395512.0,46.0909,46.0998,45.9567,45.9925,395512.0
2018-01-31 14:00:00,51.45,51.6,51.44,51.56,1050026.0,46.0014,46.1356,45.9925,46.0998,1050026.0
2018-01-31 14:30:00,51.56,51.61,51.45,51.54,860355.0,46.0998,46.1445,46.0014,46.0819,860355.0
2018-01-31 15:00:00,51.54,51.68,51.37,51.66,1339104.0,46.0819,46.2071,45.9299,46.1892,1339104.0
2018-01-31 15:30:00,51.66,51.85,51.56,51.6,3161419.0,46.1892,46.3591,46.0998,46.1356,3161419.0
2018-02-01 09:30:00,51.36,51.67,51.26,51.4,864590.0,45.921,46.1981,45.8316,45.9567,864590.0
2018-02-01 10:00:00,51.43,51.71,51.33,51.59,1402859.0,45.9836,46.2339,45.8942,46.1266,1402859.0
2018-02-01 10:30:00,51.6,51.73,51.59,51.73,620214.0,46.1356,46.2518,46.1266,46.2518,620214.0
2018-02-01 11:00:00,51.73,51.77,51.65,51.71,513853.0,46.2518,46.2876,46.1803,46.2339,513853.0
2018-02-01 11:30:00,51.71,51.96,51.7,51.94,718314.0,46.2339,46.4574,46.225,46.4396,718314.0
2018-02-01 12:00:00,51.94,51.95,51.79,51.8,468393.0,46.4396,46.4485,46.3054,46.3144,468393.0
2018-02-01 12:30:00,51.81,51.84,51.71,51.82,373630.0,46.3233,46.3501,46.2339,46.3323,373630.0
2018-02-01 13:00:00,51.83,51.98,51.81,51.96,456173.0,46.3412,46.4753,46.3233,46.4574,456173.0
2018-02-01 13:30:00,51.96,51.98,51.76,51.78,749000.0,46.4574,46.4753,46.2786,46.2965,749000.0
2018-02-01 14:00:00,51.78,51.81,51.47,51.64,768935.0,46.2965,46.3233,46.0193,46.1713,768935.0
2018-02-01 14:30:00,51.64,51.73,51.6,51.68,572967.0,46.1713,46.2518,46.1356,46.2071,572967.0
2018-02-01 15:00:00,51.67,51.68,51.48,51.52,820493.0,46.1981,46.2071,46.0283,46.064,820493.0
2018-02-01 15:30:00,51.52,51.63,51.39,51.62,1866485.0,46.064,46.1624,45.9478,46.1534,1866485.0
2018-02-02 09:30:00,51.25,51.41,50.85,50.89,903424.0,45.8226,45.9657,45.465,45.5007,903424.0
2018-02-02 10:00:00,50.88,50.88,50.47,50.7,1283373.0,45.4918,45.4918,45.1252,45.3309,1283373.0
2018-02-02 10:30:00,50.69,50.96,50.61,50.93,841370.0,45.3219,45.5633,45.2504,45.5365,841370.0
2018-02-02 11:00:00,50.93,50.94,50.56,50.59,752574.0,45.5365,45.5455,45.2057,45.2325,752574.0
2018-02-02 11:30:00,50.6,50.65,50.37,50.39,682352.0,45.2415,45.2862,45.0358,45.0537,682352.0
2018-02-02 12:00:00,50.38,50.66,50.29,50.66,746394.0,45.0448,45.2951,44.9643,45.2951,746394.0
2018-02-02 12:30:00,50.65,50.65,50.47,50.48,533376.0,45.2862,45.2862,45.1252,45.1342,533376.0
2018-02-02 13:00:00,50.47,50.5,50.39,50.47,592245.0,45.1252,45.152,45.0537,45.1252,592245.0
2018-02-02 13:30:00,50.46,50.56,50.39,50.55,737034.0,45.1163,45.2057,45.0537,45.1968,737034.0
2018-02-02 14:00:00,50.55,50.56,50.19,50.22,975393.0,45.1968,45.2057,44.8749,44.9017,975393.0
2018-02-02 14:30:00,50.22,50.38,50.16,50.2,1058507.0,44.9017,45.0448,44.8481,44.8838,1058507.0
2018-02-02 15:00:00,50.2,50.32,50.09,50.23,1184927.0,44.8838,44.9911,44.7855,44.9106,1184927.0
2018-02-02 15:30:00,50.23,50.32,50.04,50.08,2411966.0,44.9106,44.9911,44.7408,44.7765,2411966.0
2018-02-05 09:30:00,50.04,50.3,49.75,50.26,1511248.0,44.7408,44.9732,44.4815,44.9375,1511248.0
2018-02-05 10:00:00,50.26,50.68,50.09,50.67,1072893.0,44.9375,45.313,44.7855,45.304,1072893.0
2018-02-05 10:30:00,50.66,50.7,50.43,50.48,843898.0,45.2951,45.3309,45.0895,45.1342,843898.0
2018-02-05 11:00:00,50.48,50.57,50.32,50.36,723943.0,45.1342,45.2146,44.9911,45.0269,723943.0
2018-02-05 11:30:00,50.36,50.36,50.17,50.31,678207.0,45.0269,45.0269,44.857,44.9822,678207.0
2018-02-05 12:00:00,50.31,50.33,49.95,50.06,637088.0,44.9822,45.0001,44.6603,44.7586,637088.0
2018-02-05 12:30:00,50.06,50.23,50.04,50.05,638998.0,44.7586,44.9106,44.7408,44.7497,638998.0
2018-02-05 13:00:00,50.04,50.04,49.64,49.71,898833.0,44.7408,44.7408,44.3831,44.4457,898833.0
2018-02-05 13:30:00,49.71,49.9,49.59,49.88,1008783.0,44.4457,44.6156,44.3384,44.5977,1008783.0
2018-02-05 14:00:00,49.88,49.9,49.52,49.56,794636.0,44.5977,44.6156,44.2758,44.3116,794636.0
2018-02-05 14:30:00,49.55,49.55,49.08,49.11,1316965.0,44.3027,44.3027,43.8824,43.9093,1316965.0
2018-02-05 15:00:00,49.1,49.34,48.43,49.24,2542968.0,43.9003,44.1149,43.3013,44.0255,2542968.0
2018-02-05 15:30:00,49.23,49.3,48.06,48.09,3627876.0,44.0165,44.0791,42.9704,42.9973,3627876.0
2018-02-06 09:30:00,47.33,48.5,46.82,48.02,2737079.0,42.3178,43.3638,41.8618,42.9347,2737079.0
2018-02-06 10:00:00,48.02,48.44,47.44,47.62,1966921.0,42.9347,43.3102,42.4161,42.577,1966921.0
2018-02-06 10:30:00,47.62,48.04,47.17,47.71,1549224.0,42.577,42.9526,42.1747,42.6575,1549224.0
2018-02-06 11:00:00,47.71,47.72,47.15,47.29,1861205.0,42.6575,42.6665,42.1568,42.282,1861205.0
2018-02-06 11:30:00,47.29,47.56,47.04,47.41,1396457.0,42.282,42.5234,42.0585,42.3893,1396457.0
2018-02-06 12:00:00,47.41,48.03,47.41,48.01,1394286.0,42.3893,42.9436,42.3893,42.9257,1394286.0
2018-02-06 12:30:00,48.01,48.3,47.91,48.13,1166118.0,42.9257,43.185,42.8363,43.033,1166118.0
2018-02-06 13:00:00,48.13,48.23,47.78,48.14,1135931.0,43.033,43.1224,42.7201,43.042,1135931.0
2018-02-06 13:30:00,48.13,48.16,47.8,47.86,1054388.0,43.033,43.0599,42.738,42.7916,1054388.0
2018-02-06 14:00:00,47.85,47.97,47.71,47.81,1190718.0,42.7827,42.89,42.6575,42.7469,1190718.0
2018-02-06 14:30:00,47.82,48.77,47.78,48.73,1226271.0,42.7559,43.6053,42.7201,43.5695,1226271.0
2018-02-06 15:00:00,48.72,49.14,48.71,49.12,1967710.0,43.5606,43.9361,43.5516,43.9182,1967710.0
2018-02-06 15:30:00,49.13,49.51,48.95,49.4,3725067.0,43.9271,44.2669,43.7662,44.1685,3725067.0
2018-02-07 09:30:00,49.2,49.51,49.04,49.32,1157491.0,43.9897,44.2669,43.8467,44.097,1157491.0
2018-02-07 10:00:00,49.31,49.63,49.27,49.29,826132.0,44.0881,44.3742,44.0523,44.0702,826132.0
2018-02-07 10:30:00,49.29,49.49,49.21,49.43,693803.0,44.0702,44.249,43.9987,44.1954,693803.0
2018-02-07 11:00:00,49.43,49.85,49.41,49.69,750335.0,44.1954,44.5709,44.1775,44.4278,750335.0
2018-02-07 11:30:00,49.69,49.77,49.51,49.73,831563.0,44.4278,44.4994,44.2669,44.4636,831563.0
2018-02-07 12:00:00,49.74,49.75,49.4,49.48,698406.0,44.4725,44.4815,44.1685,44.2401,698406.0
2018-02-07 12:30:00,49.48,49.51,49.21,49.31,566497.0,44.2401,44.2669,43.9987,44.0881,566497.0
2018-02-07 13:00:00,49.31,49.43,48.9,49.07,1412311.0,44.0881,44.1954,43.7215,43.8735,1412311.0
2018-02-07 13:30:00,49.06,49.33,48.97,49.09,1016436.0,43.8645,44.106,43.7841,43.8914,1016436.0
2018-02-07 14:00:00,49.09,49.23,48.88,49.23,827792.0,43.8914,44.0165,43.7036,44.0165,827792.0
2018-02-07 14:30:00,49.22,49.29,48.82,48.99,832328.0,44.0076,44.0702,43.65,43.802,832328.0
2018-02-07 15:00:00,48.99,49.38,48.98,49.35,1134114.0,43.802,44.1507,43.793,44.1238,1134114.0
2018-02-07 15:30:00,49.35,49.44,48.85,48.86,2071284.0,44.1238,44.2043,43.6768,43.6857,2071284.0
2018-02-08 09:30:00,49.09,49.12,48.64,48.69,1043207.0,43.8914,43.9182,43.489,43.5337,1043207.0
2018-02-08 10:00:00,48.69,48.79,48.39,48.43,927732.0,43.5337,43.6231,43.2655,43.3013,927732.0
2018-02-08 10:30:00,48.43,48.5,48.0,48.13,804652.0,43.3013,43.3638,42.9168,43.033,804652.0
2018-02-08 11:00:00,48.13,48.4,47.98,48.05,965088.0,43.033,43.2744,42.8989,42.9615,965088.0
2018-02-08 11:30:00,48.04,48.47,48.0,48.23,1023016.0,42.9526,43.337,42.9168,43.1224,1023016.0
2018-02-08 12:00:00,48.22,48.4,47.88,48.0,867209.0,43.1135,43.2744,42.8095,42.9168,867209.0
2018-02-08 12:30:00,48.0,48.14,47.51,47.72,1148308.0,42.9168,43.042,42.4787,42.6665,1148308.0
2018-02-08 13:00:00,47.71,47.94,47.56,47.58,1469877.0,42.6575,42.8632,42.5234,42.5413,1469877.0
2018-02-08 13:30:00,47.58,48.15,47.56,48.02,1307165.0,42.5413,43.0509,42.5234,42.9347,1307165.0
2018-02-08 14:00:00,48.01,48.08,47.69,47.75,1446953.0,42.9257,42.9883,42.6396,42.6933,1446953.0
2018-02-08 14:30:00,47.74,47.83,47.51,47.63,1235418.0,42.6843,42.7648,42.4787,42.586,1235418.0
2018-02-08 15:00:00,47.64,47.84,47.42,47.57,1567935.0,42.5949,42.7737,42.3982,42.5323,1567935.0
2018-02-08 15:30:00,47.57,47.67,46.81,46.84,3518535.0,42.5323,42.6217,41.8528,41.8796,3518535.0
2018-02-09 09:30:00,47.58,47.73,47.23,47.62,1572093.0,42.5413,42.6754,42.2283,42.577,1572093.0
2018-02-09 10:00:00,47.61,47.65,47.23,47.38,990025.0,42.5681,42.6039,42.2283,42.3625,990025.0
2018-02-09 10:30:00,47.38,47.48,46.98,47.32,1326565.0,42.3625,42.4519,42.0048,42.3088,1326565.0
2018-02-09 11:00:00,47.33,47.56,47.02,47.14,1190476.0,42.3178,42.5234,42.0406,42.1479,1190476.0
2018-02-09 11:30:00,47.12,47.37,46.86,46.88,998080.0,42.13,42.3535,41.8975,41.9154,998080.0
2018-02-09 12:00:00,46.87,46.96,46.43,46.43,1442647.0,41.9065,41.9869,41.5131,41.5131,1442647.0
2018-02-09 12:30:00,46.44,46.77,46.17,46.72,1100037.0,41.522,41.8171,41.2806,41.7724,1100037.0
2018-02-09 13:00:00,46.72,46.72,46.1,46.19,1245769.0,41.7724,41.7724,41.218,41.2985,1245769.0
2018-02-09 13:30:00,46.19,46.57,45.92,46.44,1836951.0,41.2985,41.6382,41.0571,41.522,1836951.0
2018-02-09 14:00:00,46.44,47.41,46.43,46.97,2121770.0,41.522,42.3893,41.5131,41.9959,2121770.0
2018-02-09 14:30:00,46.96,47.22,46.84,46.98,1286165.0,41.9869,42.2194,41.8796,42.0048,1286165.0
2018-02-09 15:00:00,46.97,47.28,46.67,47.16,1587824.0,41.9959,42.273,41.7276,42.1658,1587824.0
2018-02-09 15:30:00,47.17,48.16,47.12,47.73,3381986.0,42.1747,43.0599,42.13,42.6754,3381986.0
2018-02-12 09:30:00,48.22,48.46,48.0,48.03,1114260.0,43.1135,43.3281,42.9168,42.9436,1114260.0
2018-02-12 10:00:00,48.04,48.23,47.72,47.86,849632.0,42.9526,43.1224,42.6665,42.7916,849632.0
2018-02-12 10:30:00,47.86,48.12,47.74,48.02,913788.0,42.7916,43.0241,42.6843,42.9347,913788.0
2018-02-12 11:00:00,48.02,48.13,47.9,48.03,804866.0,42.9347,43.033,42.8274,42.9436,804866.0
2018-02-12 11:30:00,48.04,48.31,47.92,48.3,654485.0,42.9526,43.194,42.8453,43.185,654485.0
2018-02-12 12:00:00,48.31,48.46,48.21,48.38,625474.0,43.194,43.3281,43.1046,43.2566,625474.0
2018-02-12 12:30:00,48.37,48.39,48.2,48.23,444707.0,43.2476,43.2655,43.0956,43.1224,444707.0
2018-02-12 13:00:00,48.24,48.33,48.2,48.26,388788.0,43.1314,43.2119,43.0956,43.1493,388788.0
2018-02-12 13:30:00,48.26,48.39,48.15,48.32,465977.0,43.1493,43.2655,43.0509,43.2029,465977.0
2018-02-12 14:00:00,48.33,48.34,48.15,48.24,645329.0,43.2119,43.2208,43.0509,43.1314,645329.0
2018-02-12 14:30:00,48.25,48.35,48.12,48.18,834646.0,43.1403,43.2297,43.0241,43.0777,834646.0
2018-02-12 15:00:00,48.19,48.49,48.17,48.35,1060975.0,43.0867,43.3549,43.0688,43.2297,1060975.0
2018-02-12 15:30:00,48.35,48.42,48.01,48.13,2721378.0,43.2297,43.2923,42.9257,43.033,2721378.0
2018-02-13 09:30:00,48.01,48.18,47.77,47.97,1462882.0,42.9257,43.0777,42.7112,42.89,1462882.0
2018-02-13 10:00:00,47.96,48.05,47.84,47.84,880998.0,42.881,42.9615,42.7737,42.7737,880998.0
2018-02-13 10:30:00,47.84,48.17,47.8,48.14,835167.0,42.7737,43.0688,42.738,43.042,835167.0
2018-02-13 11:00:00,48.13,48.31,48.09,48.24,917156.0,43.033,43.194,42.9973,43.1314,917156.0
2018-02-13 11:30:00,48.24,48.27,48.11,48.25,476113.0,43.1314,43.1582,43.0152,43.1403,476113.0
2018-02-13 12:00:00,48.25,48.28,48.07,48.08,348874.0,43.1403,43.1671,42.9794,42.9883,348874.0
2018-02-13 12:30:00,48.08,48.13,48.03,48.09,397148.0,42.9883,43.033,42.9436,42.9973,397148.0
2018-02-13 13:00:00,48.09,48.41,48.08,48.36,540830.0,42.9973,43.2834,42.9883,43.2387,540830.0
2018-02-13 13:30:00,48.36,48.5,48.32,48.49,577028.0,43.2387,43.3638,43.2029,43.3549,577028.0
2018-02-13 14:00:00,48.48,48.66,48.47,48.62,740704.0,43.346,43.5069,43.337,43.4711,740704.0
2018-02-13 14:30:00,48.61,48.62,48.46,48.59,969949.0,43.4622,43.4711,43.3281,43.4443,969949.0
2018-02-13 15:00:00,48.59,48.6,48.47,48.55,743895.0,43.4443,43.4533,43.337,43.4086,743895.0
2018-02-13 15:30:00,48.55,48.68,48.46,48.49,2003300.0,43.4086,43.5248,43.3281,43.3549,2003300.0
2018-02-14 09:30:00,48.19,48.58,48.14,48.4,1247105.0,43.0867,43.4354,43.042,43.2744,1247105.0
2018-02-14 10:00:00,48.4,48.81,48.4,48.74,932715.0,43.2744,43.641,43.2744,43.5784,932715.0
2018-02-14 10:30:00,48.73,48.81,48.6,48.74,864553.0,43.5695,43.641,43.4533,43.5784,864553.0
2018-02-14 11:00:00,48.74,48.84,48.65,48.79,529367.0,43.5784,43.6678,43.498,43.6231,529367.0
2018-02-14 11:30:00,48.79,48.83,48.53,48.59,589629.0,43.6231,43.6589,43.3907,43.4443,589629.0
2018-02-14 12:00:00,48.59,48.81,48.58,48.8,543478.0,43.4443,43.641,43.4354,43.6321,543478.0
2018-02-14 12:30:00,48.8,49.01,48.75,49.0,483035.0,43.6321,43.8198,43.5874,43.8109,483035.0
2018-02-14 13:00:00,49.0,49.19,48.98,49.05,608803.0,43.8109,43.9808,43.793,43.8556,608803.0
2018-02-14 13:30:00,49.05,49.24,49.05,49.19,642810.0,43.8556,44.0255,43.8556,43.9808,642810.0
2018-02-14 14:00:00,49.2,49.32,49.12,49.12,653070.0,43.9897,44.097,43.9182,43.9182,653070.0
2018-02-14 14:30:00,49.13,49.29,49.11,49.25,540124.0,43.9271,44.0702,43.9093,44.0344,540124.0
2018-02-14 15:00:00,49.26,49.48,49.25,49.43,852887.0,44.0434,44.2401,44.0344,44.1954,852887.0
2018-02-14 15:30:00,49.44,49.52,49.39,49.46,2008065.0,44.2043,44.2758,44.1596,44.2222,2008065.0
2018-02-15 09:30:00,49.7,49.97,49.43,49.95,942073.0,44.4368,44.6782,44.1954,44.6603,942073.0
2018-02-15 10:00:00,49.96,50.05,49.8,49.96,947476.0,44.6692,44.7497,44.5262,44.6692,947476.0
2018-02-15 10:30:00,49.95,49.98,49.6,49.63,741640.0,44.6603,44.6871,44.3474,44.3742,741640.0
2018-02-15 11:00:00,49.62,49.93,49.53,49.92,745201.0,44.3652,44.6424,44.2848,44.6335,745201.0
2018-02-15 11:30:00,49.93,50.03,49.83,49.99,598039.0,44.6424,44.7318,44.553,44.6961,598039.0
2018-02-15 12:00:00,50.0,50.07,49.97,49.98,625728.0,44.705,44.7676,44.6782,44.6871,625728.0
2018-02-15 12:30:00,49.99,50.13,49.97,50.08,564024.0,44.6961,44.8212,44.6782,44.7765,564024.0
2018-02-15 13:00:00,50.08,50.37,50.07,50.22,639393.0,44.7765,45.0358,44.7676,44.9017,639393.0
2018-02-15 13:30:00,50.22,50.31,50.14,50.29,502739.0,44.9017,44.9822,44.8302,44.9643,502739.0
2018-02-15 14:00:00,50.29,50.35,50.24,50.35,431948.0,44.9643,45.0179,44.9196,45.0179,431948.0
2018-02-15 14:30:00,50.34,50.44,50.3,50.31,580716.0,45.009,45.0984,44.9732,44.9822,580716.0
2018-02-15 15:00:00,50.32,50.59,50.31,50.57,1032170.0,44.9911,45.2325,44.9822,45.2146,1032170.0
2018-02-15 15:30:00,50.57,50.69,50.5,50.65,3251271.0,45.2146,45.3219,45.152,45.2862,3251271.0
2018-02-16 09:30:00,50.55,50.86,50.49,50.71,1327544.0,45.1968,45.4739,45.1431,45.3398,1327544.0
2018-02-16 10:00:00,50.72,50.81,50.54,50.77,883202.0,45.3488,45.4292,45.1878,45.3935,883202.0
2018-02-16 10:30:00,50.77,50.92,50.75,50.83,562416.0,45.3935,45.5276,45.3756,45.4471,562416.0
2018-02-16 11:00:00,50.83,51.0,50.76,50.84,553725.0,45.4471,45.5991,45.3845,45.456,553725.0
2018-02-16 11:30:00,50.84,50.98,50.77,50.95,320070.0,45.456,45.5812,45.3935,45.5544,320070.0
2018-02-16 12:00:00,50.95,51.0,50.91,50.98,262452.0,45.5544,45.5991,45.5186,45.5812,262452.0
2018-02-16 12:30:00,50.99,51.14,50.86,50.94,612437.0,45.5902,45.7243,45.4739,45.5455,612437.0
2018-02-16 13:00:00,50.95,51.0,50.76,50.82,571760.0,45.5544,45.5991,45.3845,45.4382,571760.0
2018-02-16 13:30:00,50.83,51.01,50.69,50.83,646799.0,45.4471,45.608,45.3219,45.4471,646799.0
2018-02-16 14:00:00,50.82,50.91,50.61,50.74,728052.0,45.4382,45.5186,45.2504,45.3666,728052.0
2018-02-16 14:30:00,50.74,50.95,50.69,50.94,639255.0,45.3666,45.5544,45.3219,45.5455,639255.0
2018-02-16 15:00:00,50.93,51.0,50.85,50.95,899177.0,45.5365,45.5991,45.465,45.5544,899177.0
2018-02-16 15:30:00,50.95,50.98,50.72,50.73,1427989.0,45.5544,45.5812,45.3488,45.3577,1427989.0
2018-02-20 09:30:00,50.2,50.31,49.89,50.05,2082892.0,44.8838,44.9822,44.6066,44.7497,2082892.0
2018-02-20 10:00:00,50.04,50.2,49.92,50.0,1161183.0,44.7408,44.8838,44.6335,44.705,1161183.0
2018-02-20 10:30:00,50.0,50.02,49.77,49.87,825865.0,44.705,44.7229,44.4994,44.5888,825865.0
2018-02-20 11:00:00,49.87,50.16,49.85,50.16,801144.0,44.5888,44.8481,44.5709,44.8481,801144.0
2018-02-20 11:30:00,50.16,50.24,50.08,50.21,736343.0,44.8481,44.9196,44.7765,44.8928,736343.0
2018-02-20 12:00:00,50.21,50.27,50.17,50.23,435157.0,44.8928,44.9464,44.857,44.9106,435157.0
2018-02-20 12:30:00,50.23,50.27,50.14,50.16,400686.0,44.9106,44.9464,44.8302,44.8481,400686.0
2018-02-20 13:00:00,50.16,50.2,49.98,50.02,476815.0,44.8481,44.8838,44.6871,44.7229,476815.0
2018-02-20 13:30:00,50.01,50.17,49.99,50.13,609460.0,44.7139,44.857,44.6961,44.8212,609460.0
2018-02-20 14:00:00,50.13,50.13,49.94,50.03,540928.0,44.8212,44.8212,44.6514,44.7318,540928.0
2018-02-20 14:30:00,50.03,50.15,49.96,49.96,592777.0,44.7318,44.8391,44.6692,44.6692,592777.0
2018-02-20 15:00:00,49.96,50.03,49.65,49.79,851140.0,44.6692,44.7318,44.3921,44.5172,851140.0
2018-02-20 15:30:00,49.79,49.99,49.74,49.88,2075478.0,44.5172,44.6961,44.4725,44.5977,2075478.0
2018-02-21 09:30:00,49.87,50.15,49.85,49.96,623245.0,44.5888,44.8391,44.5709,44.6692,623245.0
2018-02-21 10:00:00,49.96,49.97,49.78,49.89,683412.0,44.6692,44.6782,44.5083,44.6066,683412.0
2018-02-21 10:30:00,49.89,50.05,49.86,49.98,553732.0,44.6066,44.7497,44.5798,44.6871,553732.0
2018-02-21 11:00:00,49.98,50.07,49.92,50.06,457357.0,44.6871,44.7676,44.6335,44.7586,457357.0
2018-02-21 11:30:00,50.07,50.19,50.01,50.02,418268.0,44.7676,44.8749,44.7139,44.7229,418268.0
2018-02-21 12:00:00,50.03,50.05,49.83,49.87,527792.0,44.7318,44.7497,44.553,44.5888,527792.0
2018-02-21 12:30:00,49.87,49.93,49.83,49.89,260677.0,44.5888,44.6424,44.553,44.6066,260677.0
2018-02-21 13:00:00,49.9,50.02,49.84,49.99,600902.0,44.6156,44.7229,44.5619,44.6961,600902.0
2018-02-21 13:30:00,50.0,50.13,49.98,50.09,276354.0,44.705,44.8212,44.6871,44.7855,276354.0
2018-02-21 14:00:00,50.09,50.34,50.03,50.2,700497.0,44.7855,45.009,44.7318,44.8838,700497.0
2018-02-21 14:30:00,50.2,50.24,49.92,49.98,645305.0,44.8838,44.9196,44.6335,44.6871,645305.0
2018-02-21 15:00:00,49.98,49.99,49.66,49.83,1070657.0,44.6871,44.6961,44.401,44.553,1070657.0
2018-02-21 15:30:00,49.84,49.96,49.43,49.45,2120173.0,44.5619,44.6692,44.1954,44.2132,2120173.0
2018-02-22 09:30:00,49.59,49.73,49.41,49.58,794064.0,44.3384,44.4636,44.1775,44.3295,794064.0
2018-02-22 10:00:00,49.59,49.7,49.4,49.61,541823.0,44.3384,44.4368,44.1685,44.3563,541823.0
2018-02-22 10:30:00,49.62,49.75,49.51,49.61,495478.0,44.3652,44.4815,44.2669,44.3563,495478.0
2018-02-22 11:00:00,49.61,49.92,49.6,49.89,450102.0,44.3563,44.6335,44.3474,44.6066,450102.0
2018-02-22 11:30:00,49.88,49.99,49.76,49.94,326599.0,44.5977,44.6961,44.4904,44.6514,326599.0
2018-02-22 12:00:00,49.95,50.06,49.9,49.99,302003.0,44.6603,44.7586,44.6156,44.6961,302003.0
2018-02-22 12:30:00,49.99,50.01,49.73,49.77,445864.0,44.6961,44.7139,44.4636,44.4994,445864.0
2018-02-22 13:00:00,49.77,49.86,49.7,49.77,573446.0,44.4994,44.5798,44.4368,44.4994,573446.0
2018-02-22 13:30:00,49.78,49.79,49.58,49.7,588300.0,44.5083,44.5172,44.3295,44.4368,588300.0
2018-02-22 14:00:00,49.69,49.85,49.68,49.83,401665.0,44.4278,44.5709,44.4189,44.553,401665.0
2018-02-22 14:30:00,49.83,49.85,49.54,49.59,552615.0,44.553,44.5709,44.2937,44.3384,552615.0
2018-02-22 15:00:00,49.59,49.79,49.51,49.66,967813.0,44.3384,44.5172,44.2669,44.401,967813.0
2018-02-22 15:30:00,49.67,49.75,49.47,49.59,1355424.0,44.4099,44.4815,44.2311,44.3384,1355424.0
2018-02-23 09:30:00,49.79,50.02,49.72,49.83,805856.0,44.5172,44.7229,44.4547,44.553,805856.0
2018-02-23 10:00:00,49.83,49.87,49.63,49.65,473871.0,44.553,44.5888,44.3742,44.3921,473871.0
2018-02-23 10:30:00,49.66,49.95,49.62,49.93,547485.0,44.401,44.6603,44.3652,44.6424,547485.0
2018-02-23 11:00:00,49.92,50.13,49.92,50.12,496868.0,44.6335,44.8212,44.6335,44.8123,496868.0
2018-02-23 11:30:00,50.12,50.29,50.11,50.27,359087.0,44.8123,44.9643,44.8034,44.9464,359087.0
2018-02-23 12:00:00,50.27,50.3,50.11,50.12,366607.0,44.9464,44.9732,44.8034,44.8123,366607.0
2018-02-23 12:30:00,50.12,50.22,50.07,50.2,245544.0,44.8123,44.9017,44.7676,44.8838,245544.0
2018-02-23 13:00:00,50.2,50.21,50.14,50.19,242766.0,44.8838,44.8928,44.8302,44.8749,242766.0
2018-02-23 13:30:00,50.19,50.25,50.14,50.18,254854.0,44.8749,44.9285,44.8302,44.8659,254854.0
2018-02-23 14:00:00,50.17,50.25,50.07,50.2,313057.0,44.857,44.9285,44.7676,44.8838,313057.0
2018-02-23 14:30:00,50.2,50.37,50.19,50.29,480419.0,44.8838,45.0358,44.8749,44.9643,480419.0
2018-02-23 15:00:00,50.29,50.51,50.29,50.47,574313.0,44.9643,45.161,44.9643,45.1252,574313.0
2018-02-23 15:30:00,50.47,50.57,50.43,50.51,1786140.0,45.1252,45.2146,45.0895,45.161,1786140.0
2018-02-26 09:30:00,50.59,51.0,50.5,50.91,698199.0,45.2325,45.5991,45.152,45.5186,698199.0
2018-02-26 10:00:00,50.91,50.93,50.73,50.73,412295.0,45.5186,45.5365,45.3577,45.3577,412295.0
2018-02-26 10:30:00,50.73,50.85,50.68,50.73,479149.0,45.3577,45.465,45.313,45.3577,479149.0
2018-02-26 11:00:00,50.72,50.86,50.68,50.84,658672.0,45.3488,45.4739,45.313,45.456,658672.0
2018-02-26 11:30:00,50.84,50.87,50.72,50.73,334731.0,45.456,45.4829,45.3488,45.3577,334731.0
2018-02-26 12:00:00,50.73,50.86,50.73,50.85,275910.0,45.3577,45.4739,45.3577,45.465,275910.0
2018-02-26 12:30:00,50.85,51.0,50.8,50.98,420525.0,45.465,45.5991,45.4203,45.5812,420525.0
2018-02-26 13:00:00,50.99,51.14,50.98,51.14,555869.0,45.5902,45.7243,45.5812,45.7243,555869.0
2018-02-26 13:30:00,51.14,51.15,51.06,51.09,374296.0,45.7243,45.7332,45.6527,45.6796,374296.0
2018-02-26 14:00:00,51.09,51.18,50.8,51.12,485054.0,45.6796,45.76,45.4203,45.7064,485054.0
2018-02-26 14:30:00,51.12,51.17,50.97,51.04,516116.0,45.7064,45.7511,45.5723,45.6349,516116.0
2018-02-26 15:00:00,51.03,51.26,51.03,51.2,950655.0,45.6259,45.8316,45.6259,45.7779,950655.0
2018-02-26 15:30:00,51.2,51.22,51.07,51.18,1896117.0,45.7779,45.7958,45.6617,45.76,1896117.0
2018-02-27 09:30:00,51.07,51.26,50.98,51.15,1197411.0,45.6617,45.8316,45.5812,45.7332,1197411.0
2018-02-27 10:00:00,51.15,51.4,51.09,51.27,1048774.0,45.7332,45.9567,45.6796,45.8405,1048774.0
2018-02-27 10:30:00,51.27,51.34,50.89,50.97,973956.0,45.8405,45.9031,45.5007,45.5723,973956.0
2018-02-27 11:00:00,50.96,51.18,50.92,50.98,853149.0,45.5633,45.76,45.5276,45.5812,853149.0
2018-02-27 11:30:00,50.99,51.09,50.64,50.65,1051127.0,45.5902,45.6796,45.2772,45.2862,1051127.0
2018-02-27 12:00:00,50.65,50.78,50.53,50.66,650215.0,45.2862,45.4024,45.1789,45.2951,650215.0
2018-02-27 12:30:00,50.66,50.91,50.65,50.9,566923.0,45.2951,45.5186,45.2862,45.5097,566923.0
2018-02-27 13:00:00,50.91,50.98,50.83,50.93,497357.0,45.5186,45.5812,45.4471,45.5365,497357.0
2018-02-27 13:30:00,50.92,50.93,50.77,50.88,808810.0,45.5276,45.5365,45.3935,45.4918,808810.0
2018-02-27 14:00:00,50.89,50.93,50.75,50.88,575810.0,45.5007,45.5365,45.3756,45.4918,575810.0
2018-02-27 14:30:00,50.87,51.04,50.85,50.95,489252.0,45.4829,45.6349,45.465,45.5544,489252.0
2018-02-27 15:00:00,50.95,50.97,50.75,50.88,679206.0,45.5544,45.5723,45.3756,45.4918,679206.0
2018-02-27 15:30:00,50.88,50.94,50.73,50.77,2621098.0,45.4918,45.5455,45.3577,45.3935,2621098.0
2018-02-28 09:30:00,51.06,51.48,51.06,51.48,827227.0,45.6527,46.0283,45.6527,46.0283,827227.0
2018-02-28 10:00:00,51.48,51.5,51.17,51.37,485721.0,46.0283,46.0461,45.7511,45.9299,485721.0
2018-02-28 10:30:00,51.38,51.46,51.26,51.35,920843.0,45.9389,46.0104,45.8316,45.912,920843.0
2018-02-28 11:00:00,51.35,51.36,51.1,51.31,560759.0,45.912,45.921,45.6885,45.8763,560759.0
2018-02-28 11:30:00,51.31,51.33,51.17,51.26,600319.0,45.8763,45.8942,45.7511,45.8316,600319.0
2018-02-28 12:00:00,51.26,51.28,51.17,51.22,643026.0,45.8316,45.8494,45.7511,45.7958,643026.0
2018-02-28 12:30:00,51.21,51.43,51.17,51.37,343882.0,45.7869,45.9836,45.7511,45.9299,343882.0
2018-02-28 13:00:00,51.36,51.37,51.25,51.34,394604.0,45.921,45.9299,45.8226,45.9031,394604.0
2018-02-28 13:30:00,51.33,51.4,51.24,51.38,397307.0,45.8942,45.9567,45.8137,45.9389,397307.0
2018-02-28 14:00:00,51.38,51.45,51.35,51.41,526826.0,45.9389,46.0014,45.912,45.9657,526826.0
2018-02-28 14:30:00,51.41,51.45,51.15,51.17,1106198.0,45.9657,46.0014,45.7332,45.7511,1106198.0
2018-02-28 15:00:00,51.17,51.21,50.96,51.07,1040289.0,45.7511,45.7869,45.5633,45.6617,1040289.0
2018-02-28 15:30:00,51.08,51.15,50.67,50.68,2739788.0,45.6706,45.7332,45.304,45.313,2739788.0
2018-03-01 09:30:00,50.96,50.96,50.01,50.11,1147229.0,45.5633,45.5633,44.7139,44.8034,1147229.0
2018-03-01 10:00:00,50.11,50.31,50.04,50.25,1084520.0,44.8034,44.9822,44.7408,44.9285,1084520.0
2018-03-01 10:30:00,50.25,50.54,50.15,50.17,1222857.0,44.9285,45.1878,44.8391,44.857,1222857.0
2018-03-01 11:00:00,50.17,50.49,50.14,50.22,841616.0,44.857,45.1431,44.8302,44.9017,841616.0
2018-03-01 11:30:00,50.22,50.53,50.17,50.44,534856.0,44.9017,45.1789,44.857,45.0984,534856.0
2018-03-01 12:00:00,50.44,50.46,50.11,50.18,693943.0,45.0984,45.1163,44.8034,44.8659,693943.0
2018-03-01 12:30:00,50.18,50.24,50.01,50.11,794159.0,44.8659,44.9196,44.7139,44.8034,794159.0
2018-03-01 13:00:00,50.11,50.11,49.65,49.86,1030264.0,44.8034,44.8034,44.3921,44.5798,1030264.0
2018-03-01 13:30:00,49.85,49.94,49.65,49.69,846624.0,44.5709,44.6514,44.3921,44.4278,846624.0
2018-03-01 14:00:00,49.68,49.77,49.42,49.68,1492711.0,44.4189,44.4994,44.1864,44.4189,1492711.0
2018-03-01 14:30:00,49.68,49.72,49.45,49.59,931119.0,44.4189,44.4547,44.2132,44.3384,931119.0
2018-03-01 15:00:00,49.58,49.92,49.41,49.88,1170762.0,44.3295,44.6335,44.1775,44.5977,1170762.0
2018-03-01 15:30:00,49.88,49.96,49.48,49.69,2590925.0,44.5977,44.6692,44.2401,44.4278,2590925.0
2018-03-02 09:30:00,49.33,49.47,49.15,49.44,1063827.0,44.106,44.2311,43.945,44.2043,1063827.0
2018-03-02 10:00:00,49.45,49.61,49.34,49.54,751469.0,44.2132,44.3563,44.1149,44.2937,751469.0
2018-03-02 10:30:00,49.54,49.81,49.5,49.62,624039.0,44.2937,44.5351,44.2579,44.3652,624039.0
2018-03-02 11:00:00,49.62,49.79,49.51,49.77,621351.0,44.3652,44.5172,44.2669,44.4994,621351.0
2018-03-02 11:30:00,49.77,50.08,49.66,50.08,763248.0,44.4994,44.7765,44.401,44.7765,763248.0
2018-03-02 12:00:00,50.07,50.11,49.9,50.05,682423.0,44.7676,44.8034,44.6156,44.7497,682423.0
2018-03-02 12:30:00,50.04,50.11,49.89,50.06,392051.0,44.7408,44.8034,44.6066,44.7586,392051.0
2018-03-02 13:00:00,50.05,50.07,49.86,49.88,588903.0,44.7497,44.7676,44.5798,44.5977,588903.0
2018-03-02 13:30:00,49.87,49.97,49.75,49.86,516446.0,44.5888,44.6782,44.4815,44.5798,516446.0
2018-03-02 14:00:00,49.87,50.03,49.85,49.89,546446.0,44.5888,44.7318,44.5709,44.6066,546446.0
2018-03-02 14:30:00,49.89,50.21,49.83,50.12,950537.0,44.6066,44.8928,44.553,44.8123,950537.0
2018-03-02 15:00:00,50.11,50.18,49.95,50.14,1358066.0,44.8034,44.8659,44.6603,44.8302,1358066.0
2018-03-02 15:30:00,50.14,50.4,50.12,50.32,2637443.0,44.8302,45.0626,44.8123,44.9911,2637443.0
2018-03-05 09:30:00,49.9,50.49,49.85,50.4,2140485.0,44.6156,45.1431,44.5709,45.0626,2140485.0
2018-03-05 10:00:00,50.4,50.44,50.19,50.4,1262570.0,45.0626,45.0984,44.8749,45.0626,1262570.0
2018-03-05 10:30:00,50.4,50.6,50.3,50.56,944265.0,45.0626,45.2415,44.9732,45.2057,944265.0
2018-03-05 11:00:00,50.55,50.95,50.55,50.94,1089683.0,45.1968,45.5544,45.1968,45.5455,1089683.0
2018-03-05 11:30:00,50.94,51.22,50.92,51.2,905874.0,45.5455,45.7958,45.5276,45.7779,905874.0
2018-03-05 12:00:00,51.2,51.34,51.06,51.19,703904.0,45.7779,45.9031,45.6527,45.769,703904.0
2018-03-05 12:30:00,51.19,51.3,51.12,51.28,530109.0,45.769,45.8673,45.7064,45.8494,530109.0
2018-03-05 13:00:00,51.28,51.42,51.2,51.21,546849.0,45.8494,45.9746,45.7779,45.7869,546849.0
2018-03-05 13:30:00,51.21,51.24,51.11,51.23,496283.0,45.7869,45.8137,45.6975,45.8047,496283.0
2018-03-05 14:00:00,51.23,51.27,51.1,51.22,598943.0,45.8047,45.8405,45.6885,45.7958,598943.0
2018-03-05 14:30:00,51.23,51.44,51.23,51.43,1180987.0,45.8047,45.9925,45.8047,45.9836,1180987.0
2018-03-05 15:00:00,51.42,51.46,51.3,51.32,822128.0,45.9746,46.0104,45.8673,45.8852,822128.0
2018-03-05 15:30:00,51.33,51.49,51.19,51.27,2580031.0,45.8942,46.0372,45.769,45.8405,2580031.0
2018-03-06 09:30:00,51.56,51.65,51.24,51.58,1382838.0,46.0998,46.1803,45.8137,46.1177,1382838.0
2018-03-06 10:00:00,51.58,51.73,51.45,51.68,1018119.0,46.1177,46.2518,46.0014,46.2071,1018119.0
2018-03-06 10:30:00,51.69,51.77,51.35,51.39,767983.0,46.216,46.2876,45.912,45.9478,767983.0
2018-03-06 11:00:00,51.4,51.61,51.22,51.26,853191.0,45.9567,46.1445,45.7958,45.8316,853191.0
2018-03-06 11:30:00,51.27,51.51,51.27,51.49,570137.0,45.8405,46.0551,45.8405,46.0372,570137.0
2018-03-06 12:00:00,51.49,51.51,51.32,51.36,510302.0,46.0372,46.0551,45.8852,45.921,510302.0
2018-03-06 12:30:00,51.36,51.61,51.34,51.59,490867.0,45.921,46.1445,45.9031,46.1266,490867.0
2018-03-06 13:00:00,51.6,51.78,51.59,51.72,861103.0,46.1356,46.2965,46.1266,46.2429,861103.0
2018-03-06 13:30:00,51.72,51.79,51.49,51.55,1068141.0,46.2429,46.3054,46.0372,46.0909,1068141.0
2018-03-06 14:00:00,51.56,51.57,51.41,51.46,726278.0,46.0998,46.1087,45.9657,46.0104,726278.0
2018-03-06 14:30:00,51.46,51.73,51.46,51.65,538310.0,46.0104,46.2518,46.0104,46.1803,538310.0
2018-03-06 15:00:00,51.65,51.67,51.42,51.51,642917.0,46.1803,46.1981,45.9746,46.0551,642917.0
2018-03-06 15:30:00,51.51,51.61,51.43,51.53,1711842.0,46.0551,46.1445,45.9836,46.073,1711842.0
2018-03-07 09:30:00,51.06,51.59,51.03,51.4,918662.0,45.6527,46.1266,45.6259,45.9567,918662.0
2018-03-07 10:00:00,51.39,51.64,51.35,51.54,591450.0,45.9478,46.1713,45.912,46.0819,591450.0
2018-03-07 10:30:00,51.54,51.73,51.48,51.72,571101.0,46.0819,46.2518,46.0283,46.2429,571101.0
2018-03-07 11:00:00,51.73,51.75,51.44,51.51,649543.0,46.2518,46.2697,45.9925,46.0551,649543.0
2018-03-07 11:30:00,51.51,51.65,51.35,51.35,483707.0,46.0551,46.1803,45.912,45.912,483707.0
2018-03-07 12:00:00,51.35,51.38,51.16,51.26,693123.0,45.912,45.9389,45.7422,45.8316,693123.0
2018-03-07 12:30:00,51.26,51.38,51.22,51.36,461563.0,45.8316,45.9389,45.7958,45.921,461563.0
2018-03-07 13:00:00,51.36,51.52,51.2,51.52,485948.0,45.921,46.064,45.7779,46.064,485948.0
2018-03-07 13:30:00,51.51,51.6,51.47,51.59,373651.0,46.0551,46.1356,46.0193,46.1266,373651.0
2018-03-07 14:00:00,51.6,51.67,51.54,51.54,536904.0,46.1356,46.1981,46.0819,46.0819,536904.0
2018-03-07 14:30:00,51.54,51.66,51.46,51.52,534557.0,46.0819,46.1892,46.0104,46.064,534557.0
2018-03-07 15:00:00,51.54,51.71,51.51,51.67,700079.0,46.0819,46.2339,46.0551,46.1981,700079.0
2018-03-07 15:30:00,51.68,51.81,51.67,51.73,1530140.0,46.2071,46.3233,46.1981,46.2518,1530140.0
2018-03-08 09:30:00,51.94,51.94,51.57,51.61,985306.0,46.4396,46.4396,46.1087,46.1445,985306.0
2018-03-08 10:00:00,51.62,51.77,51.46,51.64,1090884.0,46.1534,46.2876,46.0104,46.1713,1090884.0
2018-03-08 10:30:00,51.64,51.77,51.58,51.74,550350.0,46.1713,46.2876,46.1177,46.2607,550350.0
2018-03-08 11:00:00,51.74,51.94,51.72,51.88,559724.0,46.2607,46.4396,46.2429,46.3859,559724.0
2018-03-08 11:30:00,51.88,51.93,51.82,51.88,610173.0,46.3859,46.4306,46.3323,46.3859,610173.0
2018-03-08 12:00:00,51.88,51.9,51.73,51.88,595526.0,46.3859,46.4038,46.2518,46.3859,595526.0
2018-03-08 12:30:00,51.89,51.89,51.74,51.77,561772.0,46.3948,46.3948,46.2607,46.2876,561772.0
2018-03-08 13:00:00,51.78,51.87,51.73,51.77,370530.0,46.2965,46.377,46.2518,46.2876,370530.0
2018-03-08 13:30:00,51.76,51.85,51.73,51.83,609518.0,46.2786,46.3591,46.2518,46.3412,609518.0
2018-03-08 14:00:00,51.83,51.9,51.75,51.89,591569.0,46.3412,46.4038,46.2697,46.3948,591569.0
2018-03-08 14:30:00,51.88,52.08,51.81,52.04,1141455.0,46.3859,46.5647,46.3233,46.529,1141455.0
2018-03-08 15:00:00,52.03,52.14,52.03,52.07,1020698.0,46.52,46.6184,46.52,46.5558,1020698.0
2018-03-08 15:30:00,52.07,52.16,51.88,52.13,2131564.0,46.5558,46.6363,46.3859,46.6094,2131564.0
2018-03-09 09:30:00,52.35,52.48,52.2,52.47,1375523.0,46.8061,46.9224,46.672,46.9134,1375523.0
2018-03-09 10:00:00,52.47,52.61,52.45,52.6,1660494.0,46.9134,47.0386,46.8955,47.0297,1660494.0
2018-03-09 10:30:00,52.6,52.85,52.6,52.83,1255289.0,47.0297,47.2532,47.0297,47.2353,1255289.0
2018-03-09 11:00:00,52.83,52.86,52.75,52.79,838837.0,47.2353,47.2621,47.1638,47.1995,838837.0
2018-03-09 11:30:00,52.8,52.88,52.78,52.82,719428.0,47.2085,47.28,47.1906,47.2264,719428.0
2018-03-09 12:00:00,52.82,52.94,52.82,52.85,578634.0,47.2264,47.3337,47.2264,47.2532,578634.0
2018-03-09 12:30:00,52.84,52.85,52.76,52.79,532136.0,47.2442,47.2532,47.1727,47.1995,532136.0
2018-03-09 13:00:00,52.8,52.87,52.79,52.84,685089.0,47.2085,47.2711,47.1995,47.2442,685089.0
2018-03-09 13:30:00,52.84,52.92,52.82,52.86,1339362.0,47.2442,47.3158,47.2264,47.2621,1339362.0
2018-03-09 14:00:00,52.86,52.93,52.83,52.84,527693.0,47.2621,47.3247,47.2353,47.2442,527693.0
2018-03-09 14:30:00,52.85,52.91,52.83,52.87,574650.0,47.2532,47.3068,47.2353,47.2711,574650.0
2018-03-09 15:00:00,52.87,52.97,52.86,52.94,799847.0,47.2711,47.3605,47.2621,47.3337,799847.0
2018-03-09 15:30:00,52.94,53.0,52.87,52.98,2393646.0,47.3337,47.3873,47.2711,47.3694,2393646.0
2018-03-12 09:30:00,52.98,53.44,52.93,53.43,1752906.0,47.3694,47.7807,47.3247,47.7718,1752906.0
2018-03-12 10:00:00,53.44,53.44,53.13,53.25,1270724.0,47.7807,47.7807,47.5035,47.6108,1270724.0
2018-03-12 10:30:00,53.24,53.24,52.88,52.92,951761.0,47.6019,47.6019,47.28,47.3158,951761.0
2018-03-12 11:00:00,52.93,53.0,52.79,52.82,830275.0,47.3247,47.3873,47.1995,47.2264,830275.0
2018-03-12 11:30:00,52.82,52.92,52.74,52.79,691598.0,47.2264,47.3158,47.1548,47.1995,691598.0
2018-03-12 12:00:00,52.79,52.85,52.66,52.75,596833.0,47.1995,47.2532,47.0833,47.1638,596833.0
2018-03-12 12:30:00,52.75,52.83,52.72,52.8,521957.0,47.1638,47.2353,47.137,47.2085,521957.0
2018-03-12 13:00:00,52.8,52.87,52.79,52.79,469017.0,47.2085,47.2711,47.1995,47.1995,469017.0
2018-03-12 13:30:00,52.8,52.93,52.79,52.85,680060.0,47.2085,47.3247,47.1995,47.2532,680060.0
2018-03-12 14:00:00,52.86,52.98,52.79,52.8,622217.0,47.2621,47.3694,47.1995,47.2085,622217.0
2018-03-12 14:30:00,52.81,52.88,52.79,52.86,571890.0,47.2174,47.28,47.1995,47.2621,571890.0
2018-03-12 15:00:00,52.86,52.97,52.84,52.94,591686.0,47.2621,47.3605,47.2442,47.3337,591686.0
2018-03-12 15:30:00,52.94,53.15,52.91,52.91,2007578.0,47.3337,47.5214,47.3068,47.3068,2007578.0
2018-03-13 09:30:00,53.24,53.45,53.2,53.33,880549.0,47.6019,47.7896,47.5661,47.6824,880549.0
2018-03-13 10:00:00,53.33,53.48,53.25,53.38,874433.0,47.6824,47.8165,47.6108,47.7271,874433.0
2018-03-13 10:30:00,53.39,53.41,53.21,53.21,741843.0,47.736,47.7539,47.5751,47.5751,741843.0
2018-03-13 11:00:00,53.22,53.23,52.98,53.04,807407.0,47.584,47.5929,47.3694,47.4231,807407.0
2018-03-13 11:30:00,53.05,53.1,52.94,52.99,526241.0,47.432,47.4767,47.3337,47.3784,526241.0
2018-03-13 12:00:00,52.99,52.99,52.72,52.89,637582.0,47.3784,47.3784,47.137,47.2889,637582.0
2018-03-13 12:30:00,52.89,52.99,52.84,52.91,551647.0,47.2889,47.3784,47.2442,47.3068,551647.0
2018-03-13 13:00:00,52.92,53.0,52.88,52.94,424953.0,47.3158,47.3873,47.28,47.3337,424953.0
2018-03-13 13:30:00,52.93,53.05,52.75,52.78,891386.0,47.3247,47.432,47.1638,47.1906,891386.0
2018-03-13 14:00:00,52.77,52.82,52.67,52.72,567924.0,47.1817,47.2264,47.0922,47.137,567924.0
2018-03-13 14:30:00,52.73,52.87,52.62,52.7,576659.0,47.1459,47.2711,47.0475,47.1191,576659.0
2018-03-13 15:00:00,52.71,52.75,52.47,52.47,1491276.0,47.128,47.1638,46.9134,46.9134,1491276.0
2018-03-13 15:30:00,52.48,52.64,52.34,52.58,2146376.0,46.9224,47.0654,46.7972,47.0118,2146376.0
2018-03-14 09:30:00,52.88,53.99,52.79,52.95,1122793.0,47.28,48.2725,47.1995,47.3426,1122793.0
2018-03-14 10:00:00,52.95,53.15,52.86,52.97,774617.0,47.3426,47.5214,47.2621,47.3605,774617.0
2018-03-14 10:30:00,52.96,53.01,52.83,52.85,607250.0,47.3515,47.3962,47.2353,47.2532,607250.0
2018-03-14 11:00:00,52.86,52.89,52.68,52.82,405959.0,47.2621,47.2889,47.1012,47.2264,405959.0
2018-03-14 11:30:00,52.82,52.83,52.45,52.58,594026.0,47.2264,47.2353,46.8955,47.0118,594026.0
2018-03-14 12:00:00,52.58,52.62,52.43,52.51,504396.0,47.0118,47.0475,46.8777,46.9492,504396.0
2018-03-14 12:30:00,52.52,52.63,52.49,52.54,504030.0,46.9581,47.0565,46.9313,46.976,504030.0
2018-03-14 13:00:00,52.53,52.56,52.41,52.5,429452.0,46.9671,46.9939,46.8598,46.9402,429452.0
2018-03-14 13:30:00,52.5,52.76,52.5,52.66,391180.0,46.9402,47.1727,46.9402,47.0833,391180.0
2018-03-14 14:00:00,52.67,52.69,52.48,52.51,532391.0,47.0922,47.1101,46.9224,46.9492,532391.0
2018-03-14 14:30:00,52.51,52.51,52.23,52.46,729979.0,46.9492,46.9492,46.6988,46.9045,729979.0
2018-03-14 15:00:00,52.47,52.53,52.28,52.29,934882.0,46.9134,46.9671,46.7435,46.7525,934882.0
2018-03-14 15:30:00,52.29,52.38,52.18,52.33,1824578.0,46.7525,46.833,46.6541,46.7883,1824578.0
2018-03-15 09:30:00,52.22,52.6,52.11,52.52,1458235.0,46.6899,47.0297,46.5916,46.9581,1458235.0
2018-03-15 10:00:00,52.52,52.56,52.26,52.46,984018.0,46.9581,46.9939,46.7257,46.9045,984018.0
2018-03-15 10:30:00,52.46,52.5,52.35,52.42,500447.0,46.9045,46.9402,46.8061,46.8687,500447.0
2018-03-15 11:00:00,52.42,52.65,52.42,52.62,769136.0,46.8687,47.0744,46.8687,47.0475,769136.0
2018-03-15 11:30:00,52.62,52.67,52.55,52.63,541277.0,47.0475,47.0922,46.985,47.0565,541277.0
2018-03-15 12:00:00,52.63,52.66,52.51,52.52,456240.0,47.0565,47.0833,46.9492,46.9581,456240.0
2018-03-15 12:30:00,52.52,52.55,52.39,52.48,441775.0,46.9581,46.985,46.8419,46.9224,441775.0
2018-03-15 13:00:00,52.48,52.58,52.47,52.56,499344.0,46.9224,47.0118,46.9134,46.9939,499344.0
2018-03-15 13:30:00,52.55,52.62,52.41,52.41,509994.0,46.985,47.0475,46.8598,46.8598,509994.0
2018-03-15 14:00:00,52.41,52.57,52.37,52.55,630376.0,46.8598,47.0028,46.824,46.985,630376.0
2018-03-15 14:30:00,52.55,52.59,52.47,52.55,503427.0,46.985,47.0207,46.9134,46.985,503427.0
2018-03-15 15:00:00,52.55,52.61,52.45,52.48,820643.0,46.985,47.0386,46.8955,46.9224,820643.0
2018-03-15 15:30:00,52.48,52.5,52.34,52.38,1763609.0,46.9224,46.9402,46.7972,46.833,1763609.0
2018-03-16 09:30:00,52.23,52.65,52.23,52.55,3024784.0,46.6988,47.0744,46.6988,46.985,3024784.0
2018-03-16 10:00:00,52.55,52.69,52.55,52.64,990840.0,46.985,47.1101,46.985,47.0654,990840.0
2018-03-16 10:30:00,52.64,52.67,52.58,52.6,815793.0,47.0654,47.0922,47.0118,47.0297,815793.0
2018-03-16 11:00:00,52.59,52.6,52.49,52.59,525908.0,47.0207,47.0297,46.9313,47.0207,525908.0
2018-03-16 11:30:00,52.59,52.65,52.37,52.38,590236.0,47.0207,47.0744,46.824,46.833,590236.0
2018-03-16 12:00:00,52.38,52.45,52.34,52.43,408928.0,46.833,46.8955,46.7972,46.8777,408928.0
2018-03-16 12:30:00,52.43,52.53,52.41,52.42,384652.0,46.8777,46.9671,46.8598,46.8687,384652.0
2018-03-16 13:00:00,52.42,52.43,52.29,52.32,396416.0,46.8687,46.8777,46.7525,46.7793,396416.0
2018-03-16 13:30:00,52.32,52.37,52.25,52.26,592835.0,46.7793,46.824,46.7167,46.7257,592835.0
2018-03-16 14:00:00,52.26,52.36,52.26,52.31,368313.0,46.7257,46.8151,46.7257,46.7704,368313.0
2018-03-16 14:30:00,52.31,52.47,52.31,52.46,592586.0,46.7704,46.9134,46.7704,46.9045,592586.0
2018-03-16 15:00:00,52.46,52.48,52.44,52.46,941699.0,46.9045,46.9224,46.8866,46.9045,941699.0
2018-03-16 15:30:00,52.45,52.48,52.25,52.26,2843926.0,46.8955,46.9224,46.7167,46.7257,2843926.0
2018-03-19 09:30:00,52.43,52.58,52.2,52.48,2941290.0,46.8777,47.0118,46.672,46.9224,2941290.0
2018-03-19 10:00:00,52.48,52.58,52.28,52.35,1425735.0,46.9224,47.0118,46.7435,46.8061,1425735.0
2018-03-19 10:30:00,52.35,52.47,52.26,52.27,1270628.0,46.8061,46.9134,46.7257,46.7346,1270628.0
2018-03-19 11:00:00,52.27,52.3,52.17,52.18,1225201.0,46.7346,46.7614,46.6452,46.6541,1225201.0
2018-03-19 11:30:00,52.18,52.19,51.76,51.8,1088440.0,46.6541,46.6631,46.2786,46.3144,1088440.0
2018-03-19 12:00:00,51.8,51.91,51.7,51.79,950853.0,46.3144,46.4127,46.225,46.3054,950853.0
2018-03-19 12:30:00,51.79,51.84,51.65,51.78,786499.0,46.3054,46.3501,46.1803,46.2965,786499.0
2018-03-19 13:00:00,51.78,51.82,51.55,51.63,778234.0,46.2965,46.3323,46.0909,46.1624,778234.0
2018-03-19 13:30:00,51.63,51.78,51.54,51.77,892565.0,46.1624,46.2965,46.0819,46.2876,892565.0
2018-03-19 14:00:00,51.76,51.88,51.62,51.64,852714.0,46.2786,46.3859,46.1534,46.1713,852714.0
2018-03-19 14:30:00,51.64,51.82,51.51,51.76,1170903.0,46.1713,46.3323,46.0551,46.2786,1170903.0
2018-03-19 15:00:00,51.76,51.95,51.66,51.85,1864512.0,46.2786,46.4485,46.1892,46.3591,1864512.0
2018-03-19 15:30:00,51.85,52.13,51.78,51.97,4502971.0,46.3591,46.6094,46.2965,46.4664,4502971.0
2018-03-20 09:30:00,46.8,47.75,46.43,47.39,14889868.0,41.8439,42.6933,41.5131,42.3714,14889868.0
2018-03-20 10:00:00,47.38,47.65,47.02,47.23,6607177.0,42.3625,42.6039,42.0406,42.2283,6607177.0
2018-03-20 10:30:00,47.23,47.35,47.0,47.26,6195428.0,42.2283,42.3356,42.0227,42.2552,6195428.0
2018-03-20 11:00:00,47.28,47.42,46.86,46.89,4173002.0,42.273,42.3982,41.8975,41.9243,4173002.0
2018-03-20 11:30:00,46.88,46.98,46.73,46.73,3118211.0,41.9154,42.0048,41.7813,41.7813,3118211.0
2018-03-20 12:00:00,46.73,47.14,46.7,47.07,2912322.0,41.7813,42.1479,41.7545,42.0853,2912322.0
2018-03-20 12:30:00,47.07,47.23,47.05,47.16,3130253.0,42.0853,42.2283,42.0674,42.1658,3130253.0
2018-03-20 13:00:00,47.16,47.17,46.95,47.1,2704491.0,42.1658,42.1747,41.978,42.1121,2704491.0
2018-03-20 13:30:00,47.11,47.27,47.03,47.23,2290590.0,42.1211,42.2641,42.0495,42.2283,2290590.0
2018-03-20 14:00:00,47.23,47.55,47.15,47.55,2749406.0,42.2283,42.5145,42.1568,42.5145,2749406.0
2018-03-20 14:30:00,47.55,47.58,47.25,47.3,3221742.0,42.5145,42.5413,42.2462,42.2909,3221742.0
2018-03-20 15:00:00,47.3,47.39,47.19,47.19,2744572.0,42.2909,42.3714,42.1926,42.1926,2744572.0
2018-03-20 15:30:00,47.2,47.29,47.02,47.05,6879445.0,42.2015,42.282,42.0406,42.0674,6879445.0
2018-03-21 09:30:00,47.29,47.7,47.26,47.41,3835567.0,42.282,42.6486,42.2552,42.3893,3835567.0
2018-03-21 10:00:00,47.41,47.56,47.31,47.32,2664795.0,42.3893,42.5234,42.2999,42.3088,2664795.0
2018-03-21 10:30:00,47.32,47.67,47.27,47.59,2442229.0,42.3088,42.6217,42.2641,42.5502,2442229.0
2018-03-21 11:00:00,47.6,47.96,47.54,47.91,2696850.0,42.5592,42.881,42.5055,42.8363,2696850.0
2018-03-21 11:30:00,47.92,47.98,47.78,47.94,2435282.0,42.8453,42.8989,42.7201,42.8632,2435282.0
2018-03-21 12:00:00,47.94,48.06,47.92,47.98,2084751.0,42.8632,42.9704,42.8453,42.8989,2084751.0
2018-03-21 12:30:00,47.98,47.99,47.85,47.93,1159308.0,42.8989,42.9079,42.7827,42.8542,1159308.0
2018-03-21 13:00:00,47.93,47.95,47.65,47.65,1638230.0,42.8542,42.8721,42.6039,42.6039,1638230.0
2018-03-21 13:30:00,47.65,47.65,47.44,47.46,1844473.0,42.6039,42.6039,42.4161,42.434,1844473.0
2018-03-21 14:00:00,47.46,47.74,47.35,47.43,2261394.0,42.434,42.6843,42.3356,42.4072,2261394.0
2018-03-21 14:30:00,47.43,47.43,47.02,47.21,2315968.0,42.4072,42.4072,42.0406,42.2105,2315968.0
2018-03-21 15:00:00,47.21,47.37,47.17,47.24,2459373.0,42.2105,42.3535,42.1747,42.2373,2459373.0
2018-03-21 15:30:00,47.24,47.32,47.01,47.03,3873521.0,42.2373,42.3088,42.0316,42.0495,3873521.0
2018-03-22 09:30:00,46.72,47.03,46.58,46.86,2226092.0,41.7724,42.0495,41.6472,41.8975,2226092.0
2018-03-22 10:00:00,46.86,47.01,46.75,46.76,1830843.0,41.8975,42.0316,41.7992,41.8081,1830843.0
2018-03-22 10:30:00,46.75,46.81,46.53,46.6,1388467.0,41.7992,41.8528,41.6025,41.6651,1388467.0
2018-03-22 11:00:00,46.6,46.66,46.31,46.32,1338187.0,41.6651,41.7187,41.4058,41.4147,1338187.0
2018-03-22 11:30:00,46.32,46.42,46.11,46.12,2134748.0,41.4147,41.5041,41.227,41.2359,2134748.0
2018-03-22 12:00:00,46.13,46.51,46.11,46.48,1559231.0,41.2448,41.5846,41.227,41.5578,1559231.0
2018-03-22 12:30:00,46.48,46.53,46.34,46.39,1253648.0,41.5578,41.6025,41.4326,41.4773,1253648.0
2018-03-22 13:00:00,46.4,46.59,46.22,46.48,1193658.0,41.4862,41.6561,41.3253,41.5578,1193658.0
2018-03-22 13:30:00,46.48,46.51,46.37,46.41,915442.0,41.5578,41.5846,41.4594,41.4952,915442.0
2018-03-22 14:00:00,46.4,46.45,46.22,46.23,1210604.0,41.4862,41.5309,41.3253,41.3342,1210604.0
2018-03-22 14:30:00,46.22,46.38,46.16,46.22,1176938.0,41.3253,41.4684,41.2717,41.3253,1176938.0
2018-03-22 15:00:00,46.21,46.35,45.98,46.08,1578326.0,41.3164,41.4415,41.1107,41.2001,1578326.0
2018-03-22 15:30:00,46.08,46.1,45.73,45.89,4402952.0,41.2001,41.218,40.8872,41.0302,4402952.0
2018-03-23 09:30:00,45.98,46.34,45.58,45.79,1629853.0,41.1107,41.4326,40.7531,40.9408,1629853.0
2018-03-23 10:00:00,45.8,45.94,45.56,45.66,1220485.0,40.9498,41.075,40.7352,40.8246,1220485.0
2018-03-23 10:30:00,45.66,45.79,45.58,45.79,833311.0,40.8246,40.9408,40.7531,40.9408,833311.0
2018-03-23 11:00:00,45.79,45.82,45.65,45.67,849122.0,40.9408,40.9677,40.8157,40.8335,849122.0
2018-03-23 11:30:00,45.68,45.7,45.42,45.45,1745143.0,40.8425,40.8604,40.61,40.6368,1745143.0
2018-03-23 12:00:00,45.44,45.7,45.44,45.67,1014391.0,40.6279,40.8604,40.6279,40.8335,1014391.0
2018-03-23 12:30:00,45.68,45.71,45.48,45.51,656300.0,40.8425,40.8693,40.6637,40.6905,656300.0
2018-03-23 13:00:00,45.51,45.76,45.46,45.68,818934.0,40.6905,40.914,40.6458,40.8425,818934.0
2018-03-23 13:30:00,45.69,45.97,45.65,45.93,763845.0,40.8514,41.1018,40.8157,41.066,763845.0
2018-03-23 14:00:00,45.93,45.99,45.58,45.69,884625.0,41.066,41.1197,40.7531,40.8514,884625.0
2018-03-23 14:30:00,45.68,45.77,45.43,45.46,1689635.0,40.8425,40.923,40.619,40.6458,1689635.0
2018-03-23 15:00:00,45.47,45.6,45.31,45.4,1590628.0,40.6547,40.771,40.5117,40.5921,1590628.0
2018-03-23 15:30:00,45.4,45.4,44.79,44.79,3930110.0,40.5921,40.5921,40.0467,40.0467,3930110.0
2018-03-26 09:30:00,45.55,46.07,45.41,46.05,2563264.0,40.7263,41.1912,40.6011,41.1733,2563264.0
2018-03-26 10:00:00,46.04,46.16,45.75,45.77,1349817.0,41.1644,41.2717,40.9051,40.923,1349817.0
2018-03-26 10:30:00,45.78,45.89,45.76,45.81,1284363.0,40.9319,41.0302,40.914,40.9587,1284363.0
2018-03-26 11:00:00,45.81,45.82,45.38,45.53,1211763.0,40.9587,40.9677,40.5743,40.7084,1211763.0
2018-03-26 11:30:00,45.53,45.64,45.42,45.58,648207.0,40.7084,40.8067,40.61,40.7531,648207.0
2018-03-26 12:00:00,45.58,45.86,45.49,45.8,827328.0,40.7531,41.0034,40.6726,40.9498,827328.0
2018-03-26 12:30:00,45.8,45.89,45.72,45.77,566163.0,40.9498,41.0302,40.8783,40.923,566163.0
2018-03-26 13:00:00,45.78,45.97,45.76,45.78,650511.0,40.9319,41.1018,40.914,40.9319,650511.0
2018-03-26 13:30:00,45.78,45.84,45.7,45.78,583906.0,40.9319,40.9855,40.8604,40.9319,583906.0
2018-03-26 14:00:00,45.78,46.2,45.76,46.2,1089427.0,40.9319,41.3074,40.914,41.3074,1089427.0
2018-03-26 14:30:00,46.19,46.24,46.09,46.2,1530395.0,41.2985,41.3432,41.2091,41.3074,1530395.0
2018-03-26 15:00:00,46.21,46.39,46.2,46.37,1310241.0,41.3164,41.4773,41.3074,41.4594,1310241.0
2018-03-26 15:30:00,46.37,46.64,46.35,46.49,3067599.0,41.4594,41.7008,41.4415,41.5667,3067599.0
2018-03-27 09:30:00,46.63,46.82,46.29,46.42,1849207.0,41.6919,41.8618,41.3879,41.5041,1849207.0
2018-03-27 10:00:00,46.42,46.43,46.15,46.26,1207569.0,41.5041,41.5131,41.2627,41.3611,1207569.0
2018-03-27 10:30:00,46.25,46.34,46.11,46.13,931349.0,41.3521,41.4326,41.227,41.2448,931349.0
2018-03-27 11:00:00,46.12,46.23,46.08,46.18,666045.0,41.2359,41.3342,41.2001,41.2895,666045.0
2018-03-27 11:30:00,46.18,46.63,46.18,46.52,941415.0,41.2895,41.6919,41.2895,41.5935,941415.0
2018-03-27 12:00:00,46.53,46.58,46.35,46.38,756887.0,41.6025,41.6472,41.4415,41.4684,756887.0
2018-03-27 12:30:00,46.37,46.45,46.24,46.36,684055.0,41.4594,41.5309,41.3432,41.4505,684055.0
2018-03-27 13:00:00,46.36,46.49,46.28,46.29,600617.0,41.4505,41.5667,41.3789,41.3879,600617.0
2018-03-27 13:30:00,46.29,46.33,46.01,46.16,707759.0,41.3879,41.4237,41.1375,41.2717,707759.0
2018-03-27 14:00:00,46.14,46.22,45.9,45.93,967566.0,41.2538,41.3253,41.0392,41.066,967566.0
2018-03-27 14:30:00,45.93,46.09,45.67,45.7,1088154.0,41.066,41.2091,40.8335,40.8604,1088154.0
2018-03-27 15:00:00,45.71,45.73,45.27,45.31,1642884.0,40.8693,40.8872,40.4759,40.5117,1642884.0
2018-03-27 15:30:00,45.31,45.39,45.0,45.36,4137306.0,40.5117,40.5832,40.2345,40.5564,4137306.0
2018-03-28 09:30:00,45.28,45.36,44.67,45.14,2175722.0,40.4848,40.5564,39.9394,40.3597,2175722.0
2018-03-28 10:00:00,45.14,45.33,45.06,45.16,1583084.0,40.3597,40.5296,40.2881,40.3776,1583084.0
2018-03-28 10:30:00,45.15,45.24,44.84,44.98,1853684.0,40.3686,40.4491,40.0914,40.2166,1853684.0
2018-03-28 11:00:00,44.98,45.2,44.79,44.79,1593247.0,40.2166,40.4133,40.0467,40.0467,1593247.0
2018-03-28 11:30:00,44.79,44.98,44.64,44.84,1649421.0,40.0467,40.2166,39.9126,40.0914,1649421.0
2018-03-28 12:00:00,44.84,45.29,44.8,44.97,1415464.0,40.0914,40.4938,40.0557,40.2077,1415464.0
2018-03-28 12:30:00,44.97,45.07,44.6,44.64,1200013.0,40.2077,40.2971,39.8769,39.9126,1200013.0
2018-03-28 13:00:00,44.64,45.0,44.51,44.93,1773686.0,39.9126,40.2345,39.7964,40.1719,1773686.0
2018-03-28 13:30:00,44.94,45.11,44.83,45.01,1466358.0,40.1809,40.3329,40.0825,40.2434,1466358.0
2018-03-28 14:00:00,45.01,45.22,44.89,45.08,1198217.0,40.2434,40.4312,40.1361,40.306,1198217.0
2018-03-28 14:30:00,45.09,45.31,45.05,45.16,936158.0,40.315,40.5117,40.2792,40.3776,936158.0
2018-03-28 15:00:00,45.15,45.24,44.95,45.23,1206366.0,40.3686,40.4491,40.1898,40.4401,1206366.0
2018-03-28 15:30:00,45.22,45.36,44.97,44.99,1817251.0,40.4312,40.5564,40.2077,40.2256,1817251.0
2018-03-29 09:30:00,45.31,45.43,45.01,45.12,998550.0,40.5117,40.619,40.2434,40.3418,998550.0
2018-03-29 10:00:00,45.11,45.31,45.05,45.28,898211.0,40.3329,40.5117,40.2792,40.4848,898211.0
2018-03-29 10:30:00,45.29,45.74,45.22,45.73,1007624.0,40.4938,40.8961,40.4312,40.8872,1007624.0
2018-03-29 11:00:00,45.73,45.83,45.56,45.62,864349.0,40.8872,40.9766,40.7352,40.7888,864349.0
2018-03-29 11:30:00,45.62,45.69,45.53,45.64,535422.0,40.7888,40.8514,40.7084,40.8067,535422.0
2018-03-29 12:00:00,45.64,45.7,45.53,45.69,574435.0,40.8067,40.8604,40.7084,40.8514,574435.0
2018-03-29 12:30:00,45.7,45.77,45.54,45.74,511715.0,40.8604,40.923,40.7173,40.8961,511715.0
2018-03-29 13:00:00,45.73,45.79,45.66,45.77,549305.0,40.8872,40.9408,40.8246,40.923,549305.0
2018-03-29 13:30:00,45.77,45.96,45.73,45.9,610419.0,40.923,41.0928,40.8872,41.0392,610419.0
2018-03-29 14:00:00,45.91,46.02,45.83,45.98,707227.0,41.0481,41.1465,40.9766,41.1107,707227.0
2018-03-29 14:30:00,45.97,46.15,45.96,46.08,657672.0,41.1018,41.2627,41.0928,41.2001,657672.0
2018-03-29 15:00:00,46.09,46.29,45.91,45.98,961129.0,41.2091,41.3879,41.0481,41.1107,961129.0
2018-03-29 15:30:00,45.98,46.01,45.73,45.76,2560729.0,41.1107,41.1375,40.8872,40.914,2560729.0
2018-04-02 09:30:00,45.65,45.85,45.44,45.53,749898.0,40.8157,40.9945,40.6279,40.7084,749898.0
2018-04-02 10:00:00,45.52,45.57,45.31,45.34,642150.0,40.6994,40.7441,40.5117,40.5385,642150.0
2018-04-02 10:30:00,45.33,45.4,45.21,45.27,470573.0,40.5296,40.5921,40.4223,40.4759,470573.0
2018-04-02 11:00:00,45.27,45.29,45.11,45.28,703190.0,40.4759,40.4938,40.3329,40.4848,703190.0
2018-04-02 11:30:00,45.28,45.28,44.76,44.88,893778.0,40.4848,40.4848,40.0199,40.1272,893778.0
2018-04-02 12:00:00,44.88,44.95,44.73,44.91,721283.0,40.1272,40.1898,39.9931,40.154,721283.0
2018-04-02 12:30:00,44.91,45.12,44.9,44.97,430254.0,40.154,40.3418,40.1451,40.2077,430254.0
2018-04-02 13:00:00,44.97,44.99,44.6,44.64,642376.0,40.2077,40.2256,39.8769,39.9126,642376.0
2018-04-02 13:30:00,44.65,44.85,44.52,44.56,895468.0,39.9216,40.1004,39.8053,39.8411,895468.0
2018-04-02 14:00:00,44.56,44.82,44.42,44.59,1193092.0,39.8411,40.0736,39.7159,39.8679,1193092.0
2018-04-02 14:30:00,44.58,44.8,44.49,44.8,1220966.0,39.859,40.0557,39.7785,40.0557,1220966.0
2018-04-02 15:00:00,44.8,44.86,44.64,44.74,1287361.0,40.0557,40.1093,39.9126,40.002,1287361.0
2018-04-02 15:30:00,44.74,45.12,44.64,44.99,2534012.0,40.002,40.3418,39.9126,40.2256,2534012.0
2018-04-03 09:30:00,45.33,45.33,44.85,44.92,1030203.0,40.5296,40.5296,40.1004,40.163,1030203.0
2018-04-03 10:00:00,44.93,44.95,44.66,44.92,722941.0,40.1719,40.1898,39.9305,40.163,722941.0
2018-04-03 10:30:00,44.91,45.12,44.89,45.08,742625.0,40.154,40.3418,40.1361,40.306,742625.0
2018-04-03 11:00:00,45.08,45.25,44.94,44.94,810484.0,40.306,40.458,40.1809,40.1809,810484.0
2018-04-03 11:30:00,44.93,44.97,44.64,44.64,620962.0,40.1719,40.2077,39.9126,39.9126,620962.0
2018-04-03 12:00:00,44.64,44.77,44.56,44.61,907506.0,39.9126,40.0289,39.8411,39.8858,907506.0
2018-04-03 12:30:00,44.6,44.81,44.58,44.76,459730.0,39.8769,40.0646,39.859,40.0199,459730.0
2018-04-03 13:00:00,44.76,44.84,44.62,44.79,565870.0,40.0199,40.0914,39.8947,40.0467,565870.0
2018-04-03 13:30:00,44.79,44.83,44.68,44.75,475310.0,40.0467,40.0825,39.9484,40.011,475310.0
2018-04-03 14:00:00,44.74,44.76,44.42,44.45,774493.0,40.002,40.0199,39.7159,39.7427,774493.0
2018-04-03 14:30:00,44.45,44.68,44.29,44.65,1263275.0,39.7427,39.9484,39.5997,39.9216,1263275.0
2018-04-03 15:00:00,44.65,45.0,44.6,44.99,1946483.0,39.9216,40.2345,39.8769,40.2256,1946483.0
2018-04-03 15:30:00,44.99,45.0,44.8,44.9,2599063.0,40.2256,40.2345,40.0557,40.1451,2599063.0
2018-04-04 09:30:00,44.07,44.4,44.05,44.29,1872159.0,39.403,39.698,39.3851,39.5997,1872159.0
2018-04-04 10:00:00,44.28,44.31,44.08,44.16,1592547.0,39.5907,39.6176,39.4119,39.4835,1592547.0
2018-04-04 10:30:00,44.17,44.23,44.04,44.16,1961977.0,39.4924,39.546,39.3762,39.4835,1961977.0
2018-04-04 11:00:00,44.16,44.37,44.14,44.27,1639751.0,39.4835,39.6712,39.4656,39.5818,1639751.0
2018-04-04 11:30:00,44.28,44.61,44.24,44.61,1336419.0,39.5907,39.8858,39.555,39.8858,1336419.0
2018-04-04 12:00:00,44.61,44.94,44.55,44.88,995098.0,39.8858,40.1809,39.8322,40.1272,995098.0
2018-04-04 12:30:00,44.89,45.07,44.87,44.96,973187.0,40.1361,40.2971,40.1183,40.1987,973187.0
2018-04-04 13:00:00,44.95,44.97,44.68,44.81,833926.0,40.1898,40.2077,39.9484,40.0646,833926.0
2018-04-04 13:30:00,44.8,44.93,44.72,44.92,637828.0,40.0557,40.1719,39.9842,40.163,637828.0
2018-04-04 14:00:00,44.93,45.26,44.89,45.25,614921.0,40.1719,40.467,40.1361,40.458,614921.0
2018-04-04 14:30:00,45.25,45.35,45.07,45.24,810124.0,40.458,40.5474,40.2971,40.4491,810124.0
2018-04-04 15:00:00,45.24,45.5,45.22,45.48,885736.0,40.4491,40.6815,40.4312,40.6637,885736.0
2018-04-04 15:30:00,45.49,45.62,45.44,45.51,1952624.0,40.6726,40.7888,40.6279,40.6905,1952624.0
2018-04-05 09:30:00,45.73,45.93,45.55,45.76,1109061.0,40.8872,41.066,40.7263,40.914,1109061.0
2018-04-05 10:00:00,45.75,45.87,45.65,45.78,752605.0,40.9051,41.0124,40.8157,40.9319,752605.0
2018-04-05 10:30:00,45.77,45.83,45.69,45.77,577717.0,40.923,40.9766,40.8514,40.923,577717.0
2018-04-05 11:00:00,45.77,46.13,45.76,46.11,747597.0,40.923,41.2448,40.914,41.227,747597.0
2018-04-05 11:30:00,46.11,46.18,46.02,46.1,616465.0,41.227,41.2895,41.1465,41.218,616465.0
2018-04-05 12:00:00,46.1,46.13,45.92,45.97,607007.0,41.218,41.2448,41.0571,41.1018,607007.0
2018-04-05 12:30:00,45.96,46.07,45.93,46.04,575571.0,41.0928,41.1912,41.066,41.1644,575571.0
2018-04-05 13:00:00,46.04,46.09,45.73,45.78,644068.0,41.1644,41.2091,40.8872,40.9319,644068.0
2018-04-05 13:30:00,45.77,45.86,45.57,45.78,590840.0,40.923,41.0034,40.7441,40.9319,590840.0
2018-04-05 14:00:00,45.79,45.88,45.7,45.81,506103.0,40.9408,41.0213,40.8604,40.9587,506103.0
2018-04-05 14:30:00,45.81,46.02,45.8,46.01,519667.0,40.9587,41.1465,40.9498,41.1375,519667.0
2018-04-05 15:00:00,46.01,46.07,45.92,45.96,731979.0,41.1375,41.1912,41.0571,41.0928,731979.0
2018-04-05 15:30:00,45.97,46.03,45.84,45.94,1807165.0,41.1018,41.1554,40.9855,41.075,1807165.0
2018-04-06 09:30:00,45.51,45.75,45.43,45.59,776292.0,40.6905,40.9051,40.619,40.762,776292.0
2018-04-06 10:00:00,45.6,45.63,45.37,45.4,722142.0,40.771,40.7978,40.5653,40.5921,722142.0
2018-04-06 10:30:00,45.4,45.46,45.27,45.43,986245.0,40.5921,40.6458,40.4759,40.619,986245.0
2018-04-06 11:00:00,45.43,45.43,45.24,45.38,634465.0,40.619,40.619,40.4491,40.5743,634465.0
2018-04-06 11:30:00,45.39,45.58,45.38,45.56,525354.0,40.5832,40.7531,40.5743,40.7352,525354.0
2018-04-06 12:00:00,45.55,45.59,45.24,45.25,548849.0,40.7263,40.762,40.4491,40.458,548849.0
2018-04-06 12:30:00,45.26,45.6,45.22,45.58,478821.0,40.467,40.771,40.4312,40.7531,478821.0
2018-04-06 13:00:00,45.58,45.58,45.27,45.37,486507.0,40.7531,40.7531,40.4759,40.5653,486507.0
2018-04-06 13:30:00,45.38,45.43,44.93,44.96,763573.0,40.5743,40.619,40.1719,40.1987,763573.0
2018-04-06 14:00:00,44.95,45.03,44.8,44.82,960406.0,40.1898,40.2613,40.0557,40.0736,960406.0
2018-04-06 14:30:00,44.82,44.94,44.6,44.69,1187580.0,40.0736,40.1809,39.8769,39.9573,1187580.0
2018-04-06 15:00:00,44.69,44.9,44.61,44.79,1150800.0,39.9573,40.1451,39.8858,40.0467,1150800.0
2018-04-06 15:30:00,44.79,45.02,44.72,44.82,2551484.0,40.0467,40.2524,39.9842,40.0736,2551484.0
2018-04-09 09:30:00,45.11,45.4,44.97,45.33,1003506.0,40.3329,40.5921,40.2077,40.5296,1003506.0
2018-04-09 10:00:00,45.33,45.45,45.24,45.39,700862.0,40.5296,40.6368,40.4491,40.5832,700862.0
2018-04-09 10:30:00,45.39,45.52,45.33,45.34,591096.0,40.5832,40.6994,40.5296,40.5385,591096.0
2018-04-09 11:00:00,45.35,45.45,45.25,45.39,514375.0,40.5474,40.6368,40.458,40.5832,514375.0
2018-04-09 11:30:00,45.39,45.59,45.38,45.54,610680.0,40.5832,40.762,40.5743,40.7173,610680.0
2018-04-09 12:00:00,45.54,45.65,45.49,45.5,480032.0,40.7173,40.8157,40.6726,40.6815,480032.0
2018-04-09 12:30:00,45.49,45.56,45.45,45.53,498515.0,40.6726,40.7352,40.6368,40.7084,498515.0
2018-04-09 13:00:00,45.53,45.63,45.48,45.53,553334.0,40.7084,40.7978,40.6637,40.7084,553334.0
2018-04-09 13:30:00,45.53,45.59,45.46,45.55,482822.0,40.7084,40.762,40.6458,40.7263,482822.0
2018-04-09 14:00:00,45.56,45.57,45.35,45.41,470082.0,40.7352,40.7441,40.5474,40.6011,470082.0
2018-04-09 14:30:00,45.41,45.42,45.3,45.41,630447.0,40.6011,40.61,40.5027,40.6011,630447.0
2018-04-09 15:00:00,45.41,45.44,45.19,45.29,1054110.0,40.6011,40.6279,40.4044,40.4938,1054110.0
2018-04-09 15:30:00,45.29,45.3,44.88,44.91,2729364.0,40.4938,40.5027,40.1272,40.154,2729364.0
2018-04-10 09:30:00,45.55,45.86,45.46,45.51,1124887.0,40.7263,41.0034,40.6458,40.6905,1124887.0
2018-04-10 10:00:00,45.51,45.84,45.51,45.8,820431.0,40.6905,40.9855,40.6905,40.9498,820431.0
2018-04-10 10:30:00,45.81,45.93,45.79,45.8,562946.0,40.9587,41.066,40.9408,40.9498,562946.0
2018-04-10 11:00:00,45.8,45.96,45.74,45.91,768309.0,40.9498,41.0928,40.8961,41.0481,768309.0
2018-04-10 11:30:00,45.9,46.07,45.79,45.98,1070158.0,41.0392,41.1912,40.9408,41.1107,1070158.0
2018-04-10 12:00:00,45.98,46.02,45.52,45.69,835852.0,41.1107,41.1465,40.6994,40.8514,835852.0
2018-04-10 12:30:00,45.68,45.83,45.58,45.61,730623.0,40.8425,40.9766,40.7531,40.7799,730623.0
2018-04-10 13:00:00,45.62,45.8,45.56,45.8,660552.0,40.7888,40.9498,40.7352,40.9498,660552.0
2018-04-10 13:30:00,45.8,45.87,45.59,45.81,619564.0,40.9498,41.0124,40.762,40.9587,619564.0
2018-04-10 14:00:00,45.81,45.92,45.76,45.76,577486.0,40.9587,41.0571,40.914,40.914,577486.0
2018-04-10 14:30:00,45.77,45.85,45.63,45.83,915951.0,40.923,40.9945,40.7978,40.9766,915951.0
2018-04-10 15:00:00,45.83,45.98,45.76,45.91,992468.0,40.9766,41.1107,40.914,41.0481,992468.0
2018-04-10 15:30:00,45.9,45.93,45.79,45.82,2090882.0,41.0392,41.066,40.9408,40.9677,2090882.0
2018-04-11 09:30:00,45.4,45.66,45.36,45.66,1026306.0,40.5921,40.8246,40.5564,40.8246,1026306.0
2018-04-11 10:00:00,45.65,45.89,45.65,45.82,1017850.0,40.8157,41.0302,40.8157,40.9677,1017850.0
2018-04-11 10:30:00,45.82,45.88,45.62,45.63,645894.0,40.9677,41.0213,40.7888,40.7978,645894.0
2018-04-11 11:00:00,45.63,45.76,45.57,45.68,616953.0,40.7978,40.914,40.7441,40.8425,616953.0
2018-04-11 11:30:00,45.68,45.86,45.61,45.83,631858.0,40.8425,41.0034,40.7799,40.9766,631858.0
2018-04-11 12:00:00,45.82,45.99,45.77,45.91,567767.0,40.9677,41.1197,40.923,41.0481,567767.0
2018-04-11 12:30:00,45.91,45.92,45.72,45.73,403712.0,41.0481,41.0571,40.8783,40.8872,403712.0
2018-04-11 13:00:00,45.73,45.81,45.66,45.74,462667.0,40.8872,40.9587,40.8246,40.8961,462667.0
2018-04-11 13:30:00,45.74,45.78,45.62,45.74,522603.0,40.8961,40.9319,40.7888,40.8961,522603.0
2018-04-11 14:00:00,45.75,45.79,45.58,45.66,601123.0,40.9051,40.9408,40.7531,40.8246,601123.0
2018-04-11 14:30:00,45.66,45.76,45.53,45.68,571346.0,40.8246,40.914,40.7084,40.8425,571346.0
2018-04-11 15:00:00,45.69,45.71,45.48,45.58,679804.0,40.8514,40.8693,40.6637,40.7531,679804.0
2018-04-11 15:30:00,45.58,45.7,45.53,45.61,1179669.0,40.7531,40.8604,40.7084,40.7799,1179669.0
2018-04-12 09:30:00,45.69,45.86,45.68,45.74,1149730.0,40.8514,41.0034,40.8425,40.8961,1149730.0
2018-04-12 10:00:00,45.73,46.14,45.71,46.0,821002.0,40.8872,41.2538,40.8693,41.1286,821002.0
2018-04-12 10:30:00,46.0,46.01,45.79,45.92,656541.0,41.1286,41.1375,40.9408,41.0571,656541.0
2018-04-12 11:00:00,45.91,46.0,45.85,45.96,462841.0,41.0481,41.1286,40.9945,41.0928,462841.0
2018-04-12 11:30:00,45.95,46.0,45.79,45.85,445286.0,41.0839,41.1286,40.9408,40.9945,445286.0
2018-04-12 12:00:00,45.84,45.93,45.84,45.91,402502.0,40.9855,41.066,40.9855,41.0481,402502.0
2018-04-12 12:30:00,45.92,46.04,45.91,46.01,488054.0,41.0571,41.1644,41.0481,41.1375,488054.0
2018-04-12 13:00:00,46.01,46.05,45.67,45.68,602011.0,41.1375,41.1733,40.8335,40.8425,602011.0
2018-04-12 13:30:00,45.67,45.86,45.64,45.79,486575.0,40.8335,41.0034,40.8067,40.9408,486575.0
2018-04-12 14:00:00,45.79,45.97,45.76,45.95,461668.0,40.9408,41.1018,40.914,41.0839,461668.0
2018-04-12 14:30:00,45.95,46.01,45.89,46.0,425811.0,41.0839,41.1375,41.0302,41.1286,425811.0
2018-04-12 15:00:00,46.01,46.15,45.94,46.11,537060.0,41.1375,41.2627,41.075,41.227,537060.0
2018-04-12 15:30:00,46.11,46.17,45.87,45.88,1984215.0,41.227,41.2806,41.0124,41.0213,1984215.0
2018-04-13 09:30:00,46.31,46.53,45.9,45.94,1719244.0,41.4058,41.6025,41.0392,41.075,1719244.0
2018-04-13 10:00:00,45.93,46.03,45.61,45.69,847998.0,41.066,41.1554,40.7799,40.8514,847998.0
2018-04-13 10:30:00,45.69,45.94,45.64,45.79,944729.0,40.8514,41.075,40.8067,40.9408,944729.0
2018-04-13 11:00:00,45.79,46.11,45.72,46.06,790395.0,40.9408,41.227,40.8783,41.1822,790395.0
2018-04-13 11:30:00,46.06,46.08,45.95,46.08,608172.0,41.1822,41.2001,41.0839,41.2001,608172.0
2018-04-13 12:00:00,46.08,46.15,45.99,46.15,510119.0,41.2001,41.2627,41.1197,41.2627,510119.0
2018-04-13 12:30:00,46.15,46.18,46.07,46.16,453216.0,41.2627,41.2895,41.1912,41.2717,453216.0
2018-04-13 13:00:00,46.17,46.33,46.16,46.28,476736.0,41.2806,41.4237,41.2717,41.3789,476736.0
2018-04-13 13:30:00,46.28,46.32,46.2,46.27,457631.0,41.3789,41.4147,41.3074,41.37,457631.0
2018-04-13 14:00:00,46.27,46.28,46.12,46.15,544294.0,41.37,41.3789,41.2359,41.2627,544294.0
2018-04-13 14:30:00,46.15,46.21,45.98,46.02,625778.0,41.2627,41.3164,41.1107,41.1465,625778.0
2018-04-13 15:00:00,46.02,46.02,45.73,45.84,1006771.0,41.1465,41.1465,40.8872,40.9855,1006771.0
2018-04-13 15:30:00,45.84,46.14,45.78,46.07,1967105.0,40.9855,41.2538,40.9319,41.1912,1967105.0
2018-04-16 09:30:00,46.03,46.24,45.59,45.73,1772239.0,41.3252,41.5138,40.9302,41.0559,1772239.0
2018-04-16 10:00:00,45.73,45.91,45.67,45.8,1064791.0,41.0559,41.2175,41.002,41.1187,1064791.0
2018-04-16 10:30:00,45.8,45.87,45.65,45.82,987765.0,41.1187,41.1816,40.9841,41.1367,987765.0
2018-04-16 11:00:00,45.82,46.01,45.8,45.98,756515.0,41.1367,41.3073,41.1187,41.2803,756515.0
2018-04-16 11:30:00,45.98,46.12,45.92,46.12,582494.0,41.2803,41.406,41.2265,41.406,582494.0
2018-04-16 12:00:00,46.12,46.26,46.11,46.2,525704.0,41.406,41.5317,41.3971,41.4779,525704.0
2018-04-16 12:30:00,46.2,46.35,46.14,46.31,401272.0,41.4779,41.6125,41.424,41.5766,401272.0
2018-04-16 13:00:00,46.31,46.39,46.3,46.33,562407.0,41.5766,41.6484,41.5676,41.5946,562407.0
2018-04-16 13:30:00,46.32,46.33,46.23,46.29,414947.0,41.5856,41.5946,41.5048,41.5587,414947.0
2018-04-16 14:00:00,46.3,46.31,46.04,46.05,509552.0,41.5676,41.5766,41.3342,41.3432,509552.0
2018-04-16 14:30:00,46.04,46.11,46.01,46.01,531093.0,41.3342,41.3971,41.3073,41.3073,531093.0
2018-04-16 15:00:00,46.01,46.09,45.94,46.04,642832.0,41.3073,41.3791,41.2444,41.3342,642832.0
2018-04-16 15:30:00,46.04,46.16,46.02,46.04,1316585.0,41.3342,41.4419,41.3163,41.3342,1316585.0
2018-04-17 09:30:00,46.41,46.63,46.39,46.53,903426.0,41.6664,41.8639,41.6484,41.7741,903426.0
2018-04-17 10:00:00,46.53,46.59,46.46,46.54,654504.0,41.7741,41.828,41.7113,41.7831,654504.0
2018-04-17 10:30:00,46.55,46.68,46.55,46.65,498206.0,41.7921,41.9088,41.7921,41.8819,498206.0
2018-04-17 11:00:00,46.65,46.78,46.64,46.75,759566.0,41.8819,41.9986,41.8729,41.9716,759566.0
2018-04-17 11:30:00,46.74,46.77,46.63,46.73,428264.0,41.9627,41.9896,41.8639,41.9537,428264.0
2018-04-17 12:00:00,46.74,46.85,46.73,46.84,377816.0,41.9627,42.0614,41.9537,42.0524,377816.0
2018-04-17 12:30:00,46.84,46.85,46.72,46.76,445032.0,42.0524,42.0614,41.9447,41.9806,445032.0
2018-04-17 13:00:00,46.75,46.8,46.68,46.75,453699.0,41.9716,42.0165,41.9088,41.9716,453699.0
2018-04-17 13:30:00,46.76,46.77,46.62,46.67,472533.0,41.9806,41.9896,41.8549,41.8998,472533.0
2018-04-17 14:00:00,46.66,46.77,46.61,46.68,426831.0,41.8908,41.9896,41.8459,41.9088,426831.0
2018-04-17 14:30:00,46.68,46.81,46.68,46.78,440471.0,41.9088,42.0255,41.9088,41.9986,440471.0
2018-04-17 15:00:00,46.78,46.93,46.75,46.89,655333.0,41.9986,42.1332,41.9716,42.0973,655333.0
2018-04-17 15:30:00,46.89,46.9,46.66,46.66,1602523.0,42.0973,42.1063,41.8908,41.8908,1602523.0
2018-04-18 09:30:00,46.68,47.05,46.68,46.94,1131984.0,41.9088,42.241,41.9088,42.1422,1131984.0
2018-04-18 10:00:00,46.94,46.96,46.73,46.93,855312.0,42.1422,42.1602,41.9537,42.1332,855312.0
2018-04-18 10:30:00,46.93,47.09,46.92,47.08,483073.0,42.1332,42.2769,42.1243,42.2679,483073.0
2018-04-18 11:00:00,47.08,47.19,47.07,47.15,564220.0,42.2679,42.3667,42.2589,42.3308,564220.0
2018-04-18 11:30:00,47.15,47.2,46.96,46.99,753986.0,42.3308,42.3756,42.1602,42.1871,753986.0
2018-04-18 12:00:00,46.98,47.18,46.98,47.12,490779.0,42.1781,42.3577,42.1781,42.3038,490779.0
2018-04-18 12:30:00,47.11,47.24,47.09,47.24,484610.0,42.2948,42.4116,42.2769,42.4116,484610.0
2018-04-18 13:00:00,47.24,47.28,47.21,47.26,495550.0,42.4116,42.4475,42.3846,42.4295,495550.0
2018-04-18 13:30:00,47.26,47.28,47.14,47.15,457366.0,42.4295,42.4475,42.3218,42.3308,457366.0
2018-04-18 14:00:00,47.15,47.28,47.11,47.23,521752.0,42.3308,42.4475,42.2948,42.4026,521752.0
2018-04-18 14:30:00,47.23,47.29,47.2,47.21,603634.0,42.4026,42.4564,42.3756,42.3846,603634.0
2018-04-18 15:00:00,47.2,47.29,47.18,47.23,630589.0,42.3756,42.4564,42.3577,42.4026,630589.0
2018-04-18 15:30:00,47.23,47.25,47.08,47.09,1713348.0,42.4026,42.4205,42.2679,42.2769,1713348.0
2018-04-19 09:30:00,46.99,47.11,46.8,46.95,654907.0,42.1871,42.2948,42.0165,42.1512,654907.0
2018-04-19 10:00:00,46.95,47.03,46.84,46.96,598112.0,42.1512,42.223,42.0524,42.1602,598112.0
2018-04-19 10:30:00,46.96,47.02,46.9,46.99,485424.0,42.1602,42.214,42.1063,42.1871,485424.0
2018-04-19 11:00:00,47.0,47.01,46.89,47.01,406867.0,42.1961,42.2051,42.0973,42.2051,406867.0
2018-04-19 11:30:00,47.01,47.01,46.77,46.77,423105.0,42.2051,42.2051,41.9896,41.9896,423105.0
2018-04-19 12:00:00,46.77,46.87,46.71,46.8,415948.0,41.9896,42.0794,41.9357,42.0165,415948.0
2018-04-19 12:30:00,46.8,46.93,46.8,46.83,339498.0,42.0165,42.1332,42.0165,42.0435,339498.0
2018-04-19 13:00:00,46.82,46.83,46.7,46.72,328608.0,42.0345,42.0435,41.9267,41.9447,328608.0
2018-04-19 13:30:00,46.72,46.93,46.71,46.85,311913.0,41.9447,42.1332,41.9357,42.0614,311913.0
2018-04-19 14:00:00,46.86,46.91,46.77,46.8,468844.0,42.0704,42.1153,41.9896,42.0165,468844.0
2018-04-19 14:30:00,46.79,46.85,46.75,46.84,473600.0,42.0075,42.0614,41.9716,42.0524,473600.0
2018-04-19 15:00:00,46.84,46.85,46.74,46.75,608382.0,42.0524,42.0614,41.9627,41.9716,608382.0
2018-04-19 15:30:00,46.75,46.97,46.73,46.83,1666809.0,41.9716,42.1691,41.9537,42.0435,1666809.0
2018-04-20 09:30:00,46.47,46.62,46.29,46.32,2648693.0,41.7203,41.8549,41.5587,41.5856,2648693.0
2018-04-20 10:00:00,46.32,46.5,46.26,46.5,736712.0,41.5856,41.7472,41.5317,41.7472,736712.0
2018-04-20 10:30:00,46.5,46.58,46.28,46.3,550917.0,41.7472,41.819,41.5497,41.5676,550917.0
2018-04-20 11:00:00,46.3,46.32,46.14,46.17,606992.0,41.5676,41.5856,41.424,41.4509,606992.0
2018-04-20 11:30:00,46.17,46.36,46.16,46.29,468745.0,41.4509,41.6215,41.4419,41.5587,468745.0
2018-04-20 12:00:00,46.3,46.31,46.09,46.16,487723.0,41.5676,41.5766,41.3791,41.4419,487723.0
2018-04-20 12:30:00,46.16,46.23,45.98,46.01,880388.0,41.4419,41.5048,41.2803,41.3073,880388.0
2018-04-20 13:00:00,46.01,46.23,45.98,46.22,711236.0,41.3073,41.5048,41.2803,41.4958,711236.0
2018-04-20 13:30:00,46.22,46.3,46.19,46.23,566513.0,41.4958,41.5676,41.4689,41.5048,566513.0
2018-04-20 14:00:00,46.23,46.26,46.15,46.25,722536.0,41.5048,41.5317,41.433,41.5227,722536.0
2018-04-20 14:30:00,46.26,46.27,46.16,46.25,604834.0,41.5317,41.5407,41.4419,41.5227,604834.0
2018-04-20 15:00:00,46.26,46.26,46.1,46.18,657151.0,41.5317,41.5317,41.3881,41.4599,657151.0
2018-04-20 15:30:00,46.18,46.28,46.13,46.25,1970095.0,41.4599,41.5497,41.415,41.5227,1970095.0
2018-04-23 09:30:00,46.38,46.47,46.05,46.17,1090301.0,41.6395,41.7203,41.3432,41.4509,1090301.0
2018-04-23 10:00:00,46.18,46.2,45.98,45.98,893763.0,41.4599,41.4779,41.2803,41.2803,893763.0
2018-04-23 10:30:00,45.99,46.17,45.95,46.14,869735.0,41.2893,41.4509,41.2534,41.424,869735.0
2018-04-23 11:00:00,46.13,46.27,46.12,46.27,1024196.0,41.415,41.5407,41.406,41.5407,1024196.0
2018-04-23 11:30:00,46.26,46.27,46.15,46.2,541438.0,41.5317,41.5407,41.433,41.4779,541438.0
2018-04-23 12:00:00,46.2,46.22,46.06,46.08,592147.0,41.4779,41.4958,41.3522,41.3701,592147.0
2018-04-23 12:30:00,46.08,46.11,46.04,46.08,633672.0,41.3701,41.3971,41.3342,41.3701,633672.0
2018-04-23 13:00:00,46.07,46.14,46.04,46.05,411400.0,41.3611,41.424,41.3342,41.3432,411400.0
2018-04-23 13:30:00,46.05,46.07,45.95,45.98,620682.0,41.3432,41.3611,41.2534,41.2803,620682.0
2018-04-23 14:00:00,45.98,46.0,45.83,45.85,866660.0,41.2803,41.2983,41.1457,41.1636,866660.0
2018-04-23 14:30:00,45.84,45.88,45.72,45.77,892745.0,41.1546,41.1906,41.0469,41.0918,892745.0
2018-04-23 15:00:00,45.77,45.87,45.75,45.8,1128491.0,41.0918,41.1816,41.0738,41.1187,1128491.0
2018-04-23 15:30:00,45.8,45.9,45.76,45.79,2364268.0,41.1187,41.2085,41.0828,41.1098,2364268.0
2018-04-24 09:30:00,45.93,46.37,45.93,46.23,1267187.0,41.2354,41.6305,41.2354,41.5048,1267187.0
2018-04-24 10:00:00,46.22,46.34,46.04,46.08,958481.0,41.4958,41.6035,41.3342,41.3701,958481.0
2018-04-24 10:30:00,46.07,46.31,46.04,46.18,748724.0,41.3611,41.5766,41.3342,41.4599,748724.0
2018-04-24 11:00:00,46.19,46.31,46.07,46.28,862756.0,41.4689,41.5766,41.3611,41.5497,862756.0
2018-04-24 11:30:00,46.28,46.33,46.08,46.08,522321.0,41.5497,41.5946,41.3701,41.3701,522321.0
2018-04-24 12:00:00,46.08,46.14,45.92,45.96,791949.0,41.3701,41.424,41.2265,41.2624,791949.0
2018-04-24 12:30:00,45.96,45.96,45.68,45.68,607169.0,41.2624,41.2624,41.011,41.011,607169.0
2018-04-24 13:00:00,45.67,45.76,45.63,45.71,654564.0,41.002,41.0828,40.9661,41.0379,654564.0
2018-04-24 13:30:00,45.71,45.75,45.49,45.54,586080.0,41.0379,41.0738,40.8404,40.8853,586080.0
2018-04-24 14:00:00,45.54,45.61,45.33,45.36,715020.0,40.8853,40.9482,40.6968,40.7237,715020.0
2018-04-24 14:30:00,45.37,45.53,45.28,45.48,844061.0,40.7327,40.8763,40.6519,40.8314,844061.0
2018-04-24 15:00:00,45.49,45.65,45.45,45.55,861900.0,40.8404,40.9841,40.8045,40.8943,861900.0
2018-04-24 15:30:00,45.55,45.62,45.37,45.53,1753119.0,40.8943,40.9571,40.7327,40.8763,1753119.0
2018-04-25 09:30:00,45.42,45.55,45.18,45.2,919834.0,40.7776,40.8943,40.5621,40.5801,919834.0
2018-04-25 10:00:00,45.19,45.26,45.05,45.22,820147.0,40.5711,40.6339,40.4454,40.598,820147.0
2018-04-25 10:30:00,45.22,45.39,45.17,45.28,510017.0,40.598,40.7506,40.5531,40.6519,510017.0
2018-04-25 11:00:00,45.27,45.52,45.26,45.5,542911.0,40.6429,40.8674,40.6339,40.8494,542911.0
2018-04-25 11:30:00,45.5,45.53,45.26,45.28,520154.0,40.8494,40.8763,40.6339,40.6519,520154.0
2018-04-25 12:00:00,45.28,45.46,45.26,45.43,382210.0,40.6519,40.8135,40.6339,40.7866,382210.0
2018-04-25 12:30:00,45.42,45.51,45.4,45.44,459240.0,40.7776,40.8584,40.7596,40.7955,459240.0
2018-04-25 13:00:00,45.44,45.55,45.42,45.49,407397.0,40.7955,40.8943,40.7776,40.8404,407397.0
2018-04-25 13:30:00,45.5,45.64,45.48,45.61,482018.0,40.8494,40.9751,40.8314,40.9482,482018.0
2018-04-25 14:00:00,45.61,45.64,45.45,45.49,520578.0,40.9482,40.9751,40.8045,40.8404,520578.0
2018-04-25 14:30:00,45.49,45.82,45.47,45.81,611767.0,40.8404,41.1367,40.8225,41.1277,611767.0
2018-04-25 15:00:00,45.8,45.84,45.73,45.78,784308.0,41.1187,41.1546,41.0559,41.1008,784308.0
2018-04-25 15:30:00,45.79,45.84,45.59,45.74,1518351.0,41.1098,41.1546,40.9302,41.0649,1518351.0
2018-04-26 09:30:00,46.09,46.16,45.92,46.06,872530.0,41.3791,41.4419,41.2265,41.3522,872530.0
2018-04-26 10:00:00,46.07,46.21,46.01,46.09,961127.0,41.3611,41.4868,41.3073,41.3791,961127.0
2018-04-26 10:30:00,46.1,46.15,45.96,46.14,782412.0,41.3881,41.433,41.2624,41.424,782412.0
2018-04-26 11:00:00,46.15,46.19,45.97,46.05,573697.0,41.433,41.4689,41.2714,41.3432,573697.0
2018-04-26 11:30:00,46.05,46.08,45.92,45.98,604008.0,41.3432,41.3701,41.2265,41.2803,604008.0
2018-04-26 12:00:00,45.98,46.05,45.98,46.01,478699.0,41.2803,41.3432,41.2803,41.3073,478699.0
2018-04-26 12:30:00,46.02,46.06,45.96,46.03,525329.0,41.3163,41.3522,41.2624,41.3252,525329.0
2018-04-26 13:00:00,46.03,46.15,46.02,46.09,572485.0,41.3252,41.433,41.3163,41.3791,572485.0
2018-04-26 13:30:00,46.1,46.13,46.03,46.04,484583.0,41.3881,41.415,41.3252,41.3342,484583.0
2018-04-26 14:00:00,46.04,46.07,46.0,46.02,567279.0,41.3342,41.3611,41.2983,41.3163,567279.0
2018-04-26 14:30:00,46.02,46.16,46.0,46.13,639912.0,41.3163,41.4419,41.2983,41.415,639912.0
2018-04-26 15:00:00,46.14,46.18,46.09,46.1,698838.0,41.424,41.4599,41.3791,41.3881,698838.0
2018-04-26 15:30:00,46.11,46.15,45.9,45.96,2341304.0,41.3971,41.433,41.2085,41.2624,2341304.0
2018-04-27 09:30:00,46.12,46.12,45.46,45.55,1949748.0,41.406,41.406,40.8135,40.8943,1949748.0
2018-04-27 10:00:00,45.55,45.8,45.55,45.61,1147043.0,40.8943,41.1187,40.8943,40.9482,1147043.0
2018-04-27 10:30:00,45.62,45.66,45.55,45.65,771190.0,40.9571,40.993,40.8943,40.9841,771190.0
2018-04-27 11:00:00,45.65,45.83,45.61,45.82,1029972.0,40.9841,41.1457,40.9482,41.1367,1029972.0
2018-04-27 11:30:00,45.82,45.82,45.63,45.64,712507.0,41.1367,41.1367,40.9661,40.9751,712507.0
2018-04-27 12:00:00,45.64,45.73,45.63,45.67,527666.0,40.9751,41.0559,40.9661,41.002,527666.0
2018-04-27 12:30:00,45.67,45.83,45.6,45.8,454184.0,41.002,41.1457,40.9392,41.1187,454184.0
2018-04-27 13:00:00,45.81,45.81,45.62,45.63,841668.0,41.1277,41.1277,40.9571,40.9661,841668.0
2018-04-27 13:30:00,45.63,45.65,45.58,45.62,484332.0,40.9661,40.9841,40.9212,40.9571,484332.0
2018-04-27 14:00:00,45.62,45.68,45.58,45.66,661139.0,40.9571,41.011,40.9212,40.993,661139.0
2018-04-27 14:30:00,45.66,45.69,45.62,45.63,687565.0,40.993,41.02,40.9571,40.9661,687565.0
2018-04-27 15:00:00,45.64,45.7,45.5,45.54,969044.0,40.9751,41.029,40.8494,40.8853,969044.0
2018-04-27 15:30:00,45.54,45.64,45.51,45.54,2511559.0,40.8853,40.9751,40.8584,40.8853,2511559.0
2018-04-30 09:30:00,45.66,46.02,45.65,45.98,880733.0,40.993,41.3163,40.9841,41.2803,880733.0
2018-04-30 10:00:00,45.98,46.01,45.83,45.89,817473.0,41.2803,41.3073,41.1457,41.1995,817473.0
2018-04-30 10:30:00,45.9,46.01,45.87,45.88,734911.0,41.2085,41.3073,41.1816,41.1906,734911.0
2018-04-30 11:00:00,45.89,46.0,45.88,45.94,560660.0,41.1995,41.2983,41.1906,41.2444,560660.0
2018-04-30 11:30:00,45.94,45.98,45.78,45.88,633381.0,41.2444,41.2803,41.1008,41.1906,633381.0
2018-04-30 12:00:00,45.88,45.88,45.7,45.8,476833.0,41.1906,41.1906,41.029,41.1187,476833.0
2018-04-30 12:30:00,45.79,45.8,45.56,45.69,437495.0,41.1098,41.1187,40.9033,41.02,437495.0
2018-04-30 13:00:00,45.7,45.77,45.64,45.71,533913.0,41.029,41.0918,40.9751,41.0379,533913.0
2018-04-30 13:30:00,45.71,45.92,45.7,45.88,432382.0,41.0379,41.2265,41.029,41.1906,432382.0
2018-04-30 14:00:00,45.88,45.89,45.69,45.87,642328.0,41.1906,41.1995,41.02,41.1816,642328.0
2018-04-30 14:30:00,45.87,45.92,45.82,45.85,545542.0,41.1816,41.2265,41.1367,41.1636,545542.0
2018-04-30 15:00:00,45.85,46.01,45.8,45.84,946469.0,41.1636,41.3073,41.1187,41.1546,946469.0
2018-04-30 15:30:00,45.84,45.96,45.65,45.66,2229632.0,41.1546,41.2624,40.9841,40.993,2229632.0
2018-05-01 09:30:00,45.39,45.84,45.39,45.72,1023177.0,40.7506,41.1546,40.7506,41.0469,1023177.0
2018-05-01 10:00:00,45.72,45.72,45.54,45.61,587691.0,41.0469,41.0469,40.8853,40.9482,587691.0
2018-05-01 10:30:00,45.61,45.79,45.57,45.72,439397.0,40.9482,41.1098,40.9122,41.0469,439397.0
2018-05-01 11:00:00,45.71,45.71,45.59,45.65,386364.0,41.0379,41.0379,40.9302,40.9841,386364.0
2018-05-01 11:30:00,45.65,45.69,45.56,45.56,391701.0,40.9841,41.02,40.9033,40.9033,391701.0
2018-05-01 12:00:00,45.57,45.69,45.56,45.66,417888.0,40.9122,41.02,40.9033,40.993,417888.0
2018-05-01 12:30:00,45.67,45.68,45.54,45.57,349599.0,41.002,41.011,40.8853,40.9122,349599.0
2018-05-01 13:00:00,45.57,45.57,45.44,45.47,361183.0,40.9122,40.9122,40.7955,40.8225,361183.0
2018-05-01 13:30:00,45.48,45.71,45.47,45.71,388836.0,40.8314,41.0379,40.8225,41.0379,388836.0
2018-05-01 14:00:00,45.71,45.8,45.65,45.77,582157.0,41.0379,41.1187,40.9841,41.0918,582157.0
2018-05-01 14:30:00,45.78,45.87,45.72,45.8,533630.0,41.1008,41.1816,41.0469,41.1187,533630.0
2018-05-01 15:00:00,45.8,45.84,45.69,45.73,636533.0,41.1187,41.1546,41.02,41.0559,636533.0
2018-05-01 15:30:00,45.73,45.95,45.72,45.93,1167397.0,41.0559,41.2534,41.0469,41.2354,1167397.0
2018-05-02 09:30:00,45.89,46.03,45.77,45.91,980942.0,41.1995,41.3252,41.0918,41.2175,980942.0
2018-05-02 10:00:00,45.91,45.97,45.75,45.77,514874.0,41.2175,41.2714,41.0738,41.0918,514874.0
2018-05-02 10:30:00,45.77,45.86,45.73,45.82,436608.0,41.0918,41.1726,41.0559,41.1367,436608.0
2018-05-02 11:00:00,45.82,45.86,45.73,45.74,418782.0,41.1367,41.1726,41.0559,41.0649,418782.0
2018-05-02 11:30:00,45.74,45.78,45.63,45.7,388142.0,41.0649,41.1008,40.9661,41.029,388142.0
2018-05-02 12:00:00,45.69,45.77,45.65,45.76,252043.0,41.02,41.0918,40.9841,41.0828,252043.0
2018-05-02 12:30:00,45.75,45.85,45.72,45.84,261441.0,41.0738,41.1636,41.0469,41.1546,261441.0
2018-05-02 13:00:00,45.84,45.93,45.83,45.9,277564.0,41.1546,41.2354,41.1457,41.2085,277564.0
2018-05-02 13:30:00,45.91,45.92,45.85,45.92,290702.0,41.2175,41.2265,41.1636,41.2265,290702.0
2018-05-02 14:00:00,45.91,46.08,45.88,45.98,564926.0,41.2175,41.3701,41.1906,41.2803,564926.0
2018-05-02 14:30:00,45.97,45.99,45.73,45.77,495855.0,41.2714,41.2893,41.0559,41.0918,495855.0
2018-05-02 15:00:00,45.77,45.82,45.58,45.65,529717.0,41.0918,41.1367,40.9212,40.9841,529717.0
2018-05-02 15:30:00,45.65,45.69,45.47,45.51,1498591.0,40.9841,41.02,40.8225,40.8584,1498591.0
2018-05-03 09:30:00,45.36,45.39,45.01,45.18,1160613.0,40.7237,40.7506,40.4095,40.5621,1160613.0
2018-05-03 10:00:00,45.18,45.18,44.81,44.87,802910.0,40.5621,40.5621,40.2299,40.2838,802910.0
2018-05-03 10:30:00,44.87,44.88,44.49,44.59,1030850.0,40.2838,40.2928,39.9426,40.0324,1030850.0
2018-05-03 11:00:00,44.59,44.71,44.54,44.65,954596.0,40.0324,40.1401,39.9875,40.0863,954596.0
2018-05-03 11:30:00,44.66,44.81,44.63,44.75,813983.0,40.0953,40.2299,40.0683,40.1761,813983.0
2018-05-03 12:00:00,44.75,44.82,44.63,44.63,818415.0,40.1761,40.2389,40.0683,40.0683,818415.0
2018-05-03 12:30:00,44.63,45.06,44.62,45.04,1079180.0,40.0683,40.4544,40.0593,40.4364,1079180.0
2018-05-03 13:00:00,45.04,45.09,44.93,45.0,908328.0,40.4364,40.4813,40.3377,40.4005,908328.0
2018-05-03 13:30:00,45.0,45.15,44.98,45.08,560808.0,40.4005,40.5352,40.3825,40.4723,560808.0
2018-05-03 14:00:00,45.08,45.16,45.04,45.11,515731.0,40.4723,40.5442,40.4364,40.4993,515731.0
2018-05-03 14:30:00,45.11,45.16,45.04,45.09,1009339.0,40.4993,40.5442,40.4364,40.4813,1009339.0
2018-05-03 15:00:00,45.1,45.2,45.05,45.19,959783.0,40.4903,40.5801,40.4454,40.5711,959783.0
2018-05-03 15:30:00,45.19,45.24,45.02,45.05,2170511.0,40.5711,40.616,40.4185,40.4454,2170511.0
2018-05-04 09:30:00,44.93,45.16,44.8,45.14,967822.0,40.3377,40.5442,40.2209,40.5262,967822.0
2018-05-04 10:00:00,45.15,45.53,45.09,45.51,801877.0,40.5352,40.8763,40.4813,40.8584,801877.0
2018-05-04 10:30:00,45.51,45.58,45.43,45.45,920899.0,40.8584,40.9212,40.7866,40.8045,920899.0
2018-05-04 11:00:00,45.46,45.51,45.43,45.5,547152.0,40.8135,40.8584,40.7866,40.8494,547152.0
2018-05-04 11:30:00,45.51,45.52,45.44,45.5,546056.0,40.8584,40.8674,40.7955,40.8494,546056.0
2018-05-04 12:00:00,45.5,45.57,45.48,45.5,511601.0,40.8494,40.9122,40.8314,40.8494,511601.0
2018-05-04 12:30:00,45.5,45.59,45.49,45.55,568326.0,40.8494,40.9302,40.8404,40.8943,568326.0
2018-05-04 13:00:00,45.56,45.64,45.55,45.6,348234.0,40.9033,40.9751,40.8943,40.9392,348234.0
2018-05-04 13:30:00,45.6,45.76,45.6,45.73,471616.0,40.9392,41.0828,40.9392,41.0559,471616.0
2018-05-04 14:00:00,45.72,45.79,45.69,45.79,578118.0,41.0469,41.1098,41.02,41.1098,578118.0
2018-05-04 14:30:00,45.79,45.92,45.78,45.83,527754.0,41.1098,41.2265,41.1008,41.1457,527754.0
2018-05-04 15:00:00,45.82,45.89,45.77,45.83,675118.0,41.1367,41.1995,41.0918,41.1457,675118.0
2018-05-04 15:30:00,45.83,45.84,45.65,45.72,1641586.0,41.1457,41.1546,40.9841,41.0469,1641586.0
2018-05-07 09:30:00,45.94,46.11,45.78,45.98,661890.0,41.2444,41.3971,41.1008,41.2803,661890.0
2018-05-07 10:00:00,45.98,46.07,45.94,46.0,430841.0,41.2803,41.3611,41.2444,41.2983,430841.0
2018-05-07 10:30:00,46.0,46.01,45.88,46.0,384557.0,41.2983,41.3073,41.1906,41.2983,384557.0
2018-05-07 11:00:00,46.01,46.08,45.95,46.07,428321.0,41.3073,41.3701,41.2534,41.3611,428321.0
2018-05-07 11:30:00,46.08,46.09,45.98,46.04,340305.0,41.3701,41.3791,41.2803,41.3342,340305.0
2018-05-07 12:00:00,46.04,46.11,46.01,46.07,536492.0,41.3342,41.3971,41.3073,41.3611,536492.0
2018-05-07 12:30:00,46.07,46.08,45.99,46.0,341578.0,41.3611,41.3701,41.2893,41.2983,341578.0
2018-05-07 13:00:00,46.0,46.08,45.97,46.05,568926.0,41.2983,41.3701,41.2714,41.3432,568926.0
2018-05-07 13:30:00,46.06,46.15,46.03,46.13,442504.0,41.3522,41.433,41.3252,41.415,442504.0
2018-05-07 14:00:00,46.14,46.22,46.09,46.2,432383.0,41.424,41.4958,41.3791,41.4779,432383.0
2018-05-07 14:30:00,46.19,46.24,46.09,46.14,642406.0,41.4689,41.5138,41.3791,41.424,642406.0
2018-05-07 15:00:00,46.13,46.14,45.92,46.01,777152.0,41.415,41.424,41.2265,41.3073,777152.0
2018-05-07 15:30:00,46.0,46.1,45.97,46.04,1375355.0,41.2983,41.3881,41.2714,41.3342,1375355.0
2018-05-08 09:30:00,45.88,45.99,45.69,45.75,904647.0,41.1906,41.2893,41.02,41.0738,904647.0
2018-05-08 10:00:00,45.76,45.82,45.66,45.68,547981.0,41.0828,41.1367,40.993,41.011,547981.0
2018-05-08 10:30:00,45.68,45.86,45.67,45.75,589186.0,41.011,41.1726,41.002,41.0738,589186.0
2018-05-08 11:00:00,45.74,45.94,45.66,45.85,739988.0,41.0649,41.2444,40.993,41.1636,739988.0
2018-05-08 11:30:00,45.86,45.86,45.71,45.82,466853.0,41.1726,41.1726,41.0379,41.1367,466853.0
2018-05-08 12:00:00,45.82,45.87,45.78,45.82,393075.0,41.1367,41.1816,41.1008,41.1367,393075.0
2018-05-08 12:30:00,45.81,45.83,45.66,45.7,478494.0,41.1277,41.1457,40.993,41.029,478494.0
2018-05-08 13:00:00,45.69,45.79,45.67,45.76,333013.0,41.02,41.1098,41.002,41.0828,333013.0
2018-05-08 13:30:00,45.77,45.85,45.73,45.75,337060.0,41.0918,41.1636,41.0559,41.0738,337060.0
2018-05-08 14:00:00,45.74,45.9,45.69,45.79,680097.0,41.0649,41.2085,41.02,41.1098,680097.0
2018-05-08 14:30:00,45.78,45.8,45.55,45.64,626504.0,41.1008,41.1187,40.8943,40.9751,626504.0
2018-05-08 15:00:00,45.63,45.79,45.59,45.77,599343.0,40.9661,41.1098,40.9302,41.0918,599343.0
2018-05-08 15:30:00,45.77,45.94,45.75,45.94,1353293.0,41.0918,41.2444,41.0738,41.2444,1353293.0
2018-05-09 09:30:00,46.23,46.31,46.01,46.23,899423.0,41.5048,41.5766,41.3073,41.5048,899423.0
2018-05-09 10:00:00,46.23,46.34,46.16,46.19,522137.0,41.5048,41.6035,41.4419,41.4689,522137.0
2018-05-09 10:30:00,46.19,46.34,46.02,46.04,646222.0,41.4689,41.6035,41.3163,41.3342,646222.0
2018-05-09 11:00:00,46.05,46.17,45.98,46.16,469367.0,41.3432,41.4509,41.2803,41.4419,469367.0
2018-05-09 11:30:00,46.16,46.29,46.16,46.28,364353.0,41.4419,41.5587,41.4419,41.5497,364353.0
2018-05-09 12:00:00,46.28,46.43,46.27,46.38,521744.0,41.5497,41.6843,41.5407,41.6395,521744.0
2018-05-09 12:30:00,46.38,46.54,46.35,46.48,449863.0,41.6395,41.7831,41.6125,41.7292,449863.0
2018-05-09 13:00:00,46.47,46.54,46.42,46.5,511855.0,41.7203,41.7831,41.6754,41.7472,511855.0
2018-05-09 13:30:00,46.5,46.57,46.49,46.54,339079.0,41.7472,41.81,41.7382,41.7831,339079.0
2018-05-09 14:00:00,46.55,46.59,46.49,46.58,467425.0,41.7921,41.828,41.7382,41.819,467425.0
2018-05-09 14:30:00,46.58,46.68,46.56,46.65,587488.0,41.819,41.9088,41.8011,41.8819,587488.0
2018-05-09 15:00:00,46.65,46.65,46.56,46.57,752815.0,41.8819,41.8819,41.8011,41.81,752815.0
2018-05-09 15:30:00,46.58,46.6,46.45,46.58,1743447.0,41.819,41.837,41.7023,41.819,1743447.0
2018-05-10 09:30:00,46.8,46.89,46.61,46.85,571349.0,42.0165,42.0973,41.8459,42.0614,571349.0
2018-05-10 10:00:00,46.86,46.99,46.82,46.96,457150.0,42.0704,42.1871,42.0345,42.1602,457150.0
2018-05-10 10:30:00,46.95,46.97,46.8,46.82,671720.0,42.1512,42.1691,42.0165,42.0345,671720.0
2018-05-10 11:00:00,46.81,46.89,46.79,46.89,396830.0,42.0255,42.0973,42.0075,42.0973,396830.0
2018-05-10 11:30:00,46.89,46.92,46.86,46.89,462395.0,42.0973,42.1243,42.0704,42.0973,462395.0
2018-05-10 12:00:00,46.89,47.0,46.86,46.99,478391.0,42.0973,42.1961,42.0704,42.1871,478391.0
2018-05-10 12:30:00,46.98,47.04,46.95,47.04,513984.0,42.1781,42.232,42.1512,42.232,513984.0
2018-05-10 13:00:00,47.04,47.1,47.03,47.04,389527.0,42.232,42.2859,42.223,42.232,389527.0
2018-05-10 13:30:00,47.05,47.07,46.91,46.91,414623.0,42.241,42.2589,42.1153,42.1153,414623.0
2018-05-10 14:00:00,46.92,46.95,46.83,46.88,503388.0,42.1243,42.1512,42.0435,42.0883,503388.0
2018-05-10 14:30:00,46.89,46.98,46.78,46.98,371161.0,42.0973,42.1781,41.9986,42.1781,371161.0
2018-05-10 15:00:00,46.98,47.01,46.88,46.94,710022.0,42.1781,42.2051,42.0883,42.1422,710022.0
2018-05-10 15:30:00,46.93,47.07,46.88,46.93,1572383.0,42.1332,42.2589,42.0883,42.1332,1572383.0
2018-05-11 09:30:00,47.11,47.15,46.79,46.94,778711.0,42.2948,42.3308,42.0075,42.1422,778711.0
2018-05-11 10:00:00,46.94,46.98,46.88,46.9,417236.0,42.1422,42.1781,42.0883,42.1063,417236.0
2018-05-11 10:30:00,46.9,46.99,46.87,46.96,394582.0,42.1063,42.1871,42.0794,42.1602,394582.0
2018-05-11 11:00:00,46.96,46.97,46.82,46.83,363496.0,42.1602,42.1691,42.0345,42.0435,363496.0
2018-05-11 11:30:00,46.83,46.87,46.78,46.87,304284.0,42.0435,42.0794,41.9986,42.0794,304284.0
2018-05-11 12:00:00,46.87,46.9,46.73,46.74,381928.0,42.0794,42.1063,41.9537,41.9627,381928.0
2018-05-11 12:30:00,46.74,46.76,46.67,46.7,886582.0,41.9627,41.9806,41.8998,41.9267,886582.0
2018-05-11 13:00:00,46.7,46.76,46.65,46.71,525639.0,41.9267,41.9806,41.8819,41.9357,525639.0
2018-05-11 13:30:00,46.71,46.78,46.64,46.78,260269.0,41.9357,41.9986,41.8729,41.9986,260269.0
2018-05-11 14:00:00,46.78,46.81,46.69,46.78,343878.0,41.9986,42.0255,41.9178,41.9986,343878.0
2018-05-11 14:30:00,46.78,46.79,46.68,46.73,656167.0,41.9986,42.0075,41.9088,41.9537,656167.0
2018-05-11 15:00:00,46.74,46.74,46.67,46.71,668591.0,41.9627,41.9627,41.8998,41.9357,668591.0
2018-05-11 15:30:00,46.71,46.82,46.69,46.81,1335535.0,41.9357,42.0345,41.9178,42.0255,1335535.0
2018-05-14 09:30:00,46.81,47.18,46.77,47.13,830752.0,42.0255,42.3577,41.9896,42.3128,830752.0
2018-05-14 10:00:00,47.13,47.24,47.09,47.24,610288.0,42.3128,42.4116,42.2769,42.4116,610288.0
2018-05-14 10:30:00,47.24,47.26,47.11,47.11,510792.0,42.4116,42.4295,42.2948,42.2948,510792.0
2018-05-14 11:00:00,47.11,47.22,47.1,47.13,425696.0,42.2948,42.3936,42.2859,42.3128,425696.0
2018-05-14 11:30:00,47.13,47.16,47.02,47.09,327538.0,42.3128,42.3397,42.214,42.2769,327538.0
2018-05-14 12:00:00,47.09,47.17,46.98,47.0,457392.0,42.2769,42.3487,42.1781,42.1961,457392.0
2018-05-14 12:30:00,47.0,47.01,46.85,46.85,272794.0,42.1961,42.2051,42.0614,42.0614,272794.0
2018-05-14 13:00:00,46.85,46.87,46.7,46.74,434096.0,42.0614,42.0794,41.9267,41.9627,434096.0
2018-05-14 13:30:00,46.75,46.86,46.69,46.79,299397.0,41.9716,42.0704,41.9178,42.0075,299397.0
2018-05-14 14:00:00,46.79,46.8,46.69,46.77,388216.0,42.0075,42.0165,41.9178,41.9896,388216.0
2018-05-14 14:30:00,46.77,46.81,46.72,46.79,406931.0,41.9896,42.0255,41.9447,42.0075,406931.0
2018-05-14 15:00:00,46.79,46.89,46.77,46.85,625870.0,42.0075,42.0973,41.9896,42.0614,625870.0
2018-05-14 15:30:00,46.86,46.87,46.76,46.82,1246847.0,42.0704,42.0794,41.9806,42.0345,1246847.0
2018-05-15 09:30:00,46.51,46.57,46.25,46.28,912741.0,41.7562,41.81,41.5227,41.5497,912741.0
2018-05-15 10:00:00,46.29,46.57,46.27,46.55,721106.0,41.5587,41.81,41.5407,41.7921,721106.0
2018-05-15 10:30:00,46.54,46.69,46.52,46.57,1298145.0,41.7831,41.9178,41.7651,41.81,1298145.0
2018-05-15 11:00:00,46.57,46.64,46.52,46.59,594674.0,41.81,41.8729,41.7651,41.828,594674.0
2018-05-15 11:30:00,46.59,46.75,46.58,46.64,595791.0,41.828,41.9716,41.819,41.8729,595791.0
2018-05-15 12:00:00,46.64,46.65,46.48,46.52,451829.0,41.8729,41.8819,41.7292,41.7651,451829.0
2018-05-15 12:30:00,46.51,46.69,46.5,46.6,485228.0,41.7562,41.9178,41.7472,41.837,485228.0
2018-05-15 13:00:00,46.6,46.67,46.56,46.65,422244.0,41.837,41.8998,41.8011,41.8819,422244.0
2018-05-15 13:30:00,46.64,46.75,46.59,46.61,456986.0,41.8729,41.9716,41.828,41.8459,456986.0
2018-05-15 14:00:00,46.61,46.7,46.55,46.68,613256.0,41.8459,41.9267,41.7921,41.9088,613256.0
2018-05-15 14:30:00,46.67,46.78,46.61,46.67,558022.0,41.8998,41.9986,41.8459,41.8998,558022.0
2018-05-15 15:00:00,46.66,46.71,46.62,46.64,753532.0,41.8908,41.9357,41.8549,41.8729,753532.0
2018-05-15 15:30:00,46.63,46.82,46.61,46.81,1337605.0,41.8639,42.0345,41.8459,42.0255,1337605.0
2018-05-16 09:30:00,46.93,46.93,46.47,46.6,985036.0,42.1332,42.1332,41.7203,41.837,985036.0
2018-05-16 10:00:00,46.59,46.62,46.45,46.57,560281.0,41.828,41.8549,41.7023,41.81,560281.0
2018-05-16 10:30:00,46.57,46.68,46.55,46.59,428723.0,41.81,41.9088,41.7921,41.828,428723.0
2018-05-16 11:00:00,46.58,46.64,46.55,46.6,311768.0,41.819,41.8729,41.7921,41.837,311768.0
2018-05-16 11:30:00,46.6,46.71,46.58,46.71,293907.0,41.837,41.9357,41.819,41.9357,293907.0
2018-05-16 12:00:00,46.72,46.8,46.69,46.8,349453.0,41.9447,42.0165,41.9178,42.0165,349453.0
2018-05-16 12:30:00,46.8,46.88,46.73,46.77,532442.0,42.0165,42.0883,41.9537,41.9896,532442.0
2018-05-16 13:00:00,46.76,46.79,46.69,46.73,345032.0,41.9806,42.0075,41.9178,41.9537,345032.0
2018-05-16 13:30:00,46.74,46.77,46.71,46.74,385558.0,41.9627,41.9896,41.9357,41.9627,385558.0
2018-05-16 14:00:00,46.75,46.75,46.65,46.66,536533.0,41.9716,41.9716,41.8819,41.8908,536533.0
2018-05-16 14:30:00,46.66,46.75,46.65,46.73,480298.0,41.8908,41.9716,41.8819,41.9537,480298.0
2018-05-16 15:00:00,46.73,46.74,46.62,46.7,715011.0,41.9537,41.9627,41.8549,41.9267,715011.0
2018-05-16 15:30:00,46.69,46.73,46.6,46.73,1658436.0,41.9178,41.9537,41.837,41.9537,1658436.0
2018-05-17 09:30:00,46.69,46.75,46.55,46.64,727393.0,41.9178,41.9716,41.7921,41.8729,727393.0
2018-05-17 10:00:00,46.65,46.93,46.65,46.93,563521.0,41.8819,42.1332,41.8819,42.1332,563521.0
2018-05-17 10:30:00,46.93,47.01,46.9,47.01,747026.0,42.1332,42.2051,42.1063,42.2051,747026.0
2018-05-17 11:00:00,47.01,47.06,46.98,47.02,645196.0,42.2051,42.25,42.1781,42.214,645196.0
2018-05-17 11:30:00,47.02,47.03,46.89,46.91,674266.0,42.214,42.223,42.0973,42.1153,674266.0
2018-05-17 12:00:00,46.9,46.95,46.85,46.92,328977.0,42.1063,42.1512,42.0614,42.1243,328977.0
2018-05-17 12:30:00,46.92,46.94,46.69,46.73,448526.0,42.1243,42.1422,41.9178,41.9537,448526.0
2018-05-17 13:00:00,46.73,46.76,46.67,46.69,371203.0,41.9537,41.9806,41.8998,41.9178,371203.0
2018-05-17 13:30:00,46.69,46.71,46.5,46.51,401877.0,41.9178,41.9357,41.7472,41.7562,401877.0
2018-05-17 14:00:00,46.51,46.56,46.42,46.54,584337.0,41.7562,41.8011,41.6754,41.7831,584337.0
2018-05-17 14:30:00,46.54,46.6,46.52,46.58,535100.0,41.7831,41.837,41.7651,41.819,535100.0
2018-05-17 15:00:00,46.58,46.62,46.5,46.52,660485.0,41.819,41.8549,41.7472,41.7651,660485.0
2018-05-17 15:30:00,46.52,46.64,46.52,46.54,1568220.0,41.7651,41.8729,41.7651,41.7831,1568220.0
2018-05-18 09:30:00,46.69,46.74,46.48,46.71,1255668.0,41.9178,41.9627,41.7292,41.9357,1255668.0
2018-05-18 10:00:00,46.7,46.79,46.61,46.72,536929.0,41.9267,42.0075,41.8459,41.9447,536929.0
2018-05-18 10:30:00,46.71,46.73,46.56,46.62,553041.0,41.9357,41.9537,41.8011,41.8549,553041.0
2018-05-18 11:00:00,46.62,46.71,46.6,46.65,637499.0,41.8549,41.9357,41.837,41.8819,637499.0
2018-05-18 11:30:00,46.65,46.76,46.65,46.75,417414.0,41.8819,41.9806,41.8819,41.9716,417414.0
2018-05-18 12:00:00,46.75,46.75,46.64,46.65,333240.0,41.9716,41.9716,41.8729,41.8819,333240.0
2018-05-18 12:30:00,46.65,46.66,46.59,46.65,280327.0,41.8819,41.8908,41.828,41.8819,280327.0
2018-05-18 13:00:00,46.65,46.66,46.57,46.58,395847.0,41.8819,41.8908,41.81,41.819,395847.0
2018-05-18 13:30:00,46.57,46.58,46.48,46.49,404758.0,41.81,41.819,41.7292,41.7382,404758.0
2018-05-18 14:00:00,46.49,46.49,46.44,46.44,429201.0,41.7382,41.7382,41.6933,41.6933,429201.0
2018-05-18 14:30:00,46.44,46.45,46.32,46.34,771063.0,41.6933,41.7023,41.5856,41.6035,771063.0
2018-05-18 15:00:00,46.35,46.36,46.28,46.33,784206.0,41.6125,41.6215,41.5497,41.5946,784206.0
2018-05-18 15:30:00,46.33,46.37,46.24,46.29,2536241.0,41.5946,41.6305,41.5138,41.5587,2536241.0
2018-05-21 09:30:00,46.53,46.86,46.49,46.84,872290.0,41.7741,42.0704,41.7382,42.0524,872290.0
2018-05-21 10:00:00,46.84,46.89,46.79,46.86,499229.0,42.0524,42.0973,42.0075,42.0704,499229.0
2018-05-21 10:30:00,46.87,46.99,46.86,46.98,443996.0,42.0794,42.1871,42.0704,42.1781,443996.0
2018-05-21 11:00:00,46.98,47.0,46.72,46.75,533971.0,42.1781,42.1961,41.9447,41.9716,533971.0
2018-05-21 11:30:00,46.75,46.86,46.68,46.85,494125.0,41.9716,42.0704,41.9088,42.0614,494125.0
2018-05-21 12:00:00,46.86,46.98,46.84,46.98,443734.0,42.0704,42.1781,42.0524,42.1781,443734.0
2018-05-21 12:30:00,46.97,47.05,46.95,47.03,515466.0,42.1691,42.241,42.1512,42.223,515466.0
2018-05-21 13:00:00,47.03,47.16,47.03,47.09,929640.0,42.223,42.3397,42.223,42.2769,929640.0
2018-05-21 13:30:00,47.09,47.14,47.07,47.12,675891.0,42.2769,42.3218,42.2589,42.3038,675891.0
2018-05-21 14:00:00,47.13,47.19,47.09,47.14,1249953.0,42.3128,42.3667,42.2769,42.3218,1249953.0
2018-05-21 14:30:00,47.13,47.22,47.08,47.22,1068087.0,42.3128,42.3936,42.2679,42.3936,1068087.0
2018-05-21 15:00:00,47.21,47.26,47.16,47.25,1238764.0,42.3846,42.4295,42.3397,42.4205,1238764.0
2018-05-21 15:30:00,47.25,47.29,47.19,47.23,2278098.0,42.4205,42.4564,42.3667,42.4026,2278098.0
2018-05-22 09:30:00,47.24,47.54,47.15,47.26,1696209.0,42.4116,42.6809,42.3308,42.4295,1696209.0
2018-05-22 10:00:00,47.26,47.31,46.77,46.97,2041717.0,42.4295,42.4744,41.9896,42.1691,2041717.0
2018-05-22 10:30:00,46.96,47.0,46.68,46.7,1310977.0,42.1602,42.1961,41.9088,41.9267,1310977.0
2018-05-22 11:00:00,46.7,46.72,46.49,46.52,977047.0,41.9267,41.9447,41.7382,41.7651,977047.0
2018-05-22 11:30:00,46.52,46.54,46.36,46.38,960201.0,41.7651,41.7831,41.6215,41.6395,960201.0
2018-05-22 12:00:00,46.37,46.44,46.32,46.39,1014564.0,41.6305,41.6933,41.5856,41.6484,1014564.0
2018-05-22 12:30:00,46.39,46.4,46.31,46.32,521296.0,41.6484,41.6574,41.5766,41.5856,521296.0
2018-05-22 13:00:00,46.32,46.59,46.31,46.58,1174143.0,41.5856,41.828,41.5766,41.819,1174143.0
2018-05-22 13:30:00,46.57,46.62,46.43,46.47,779199.0,41.81,41.8549,41.6843,41.7203,779199.0
2018-05-22 14:00:00,46.47,46.65,46.46,46.63,676403.0,41.7203,41.8819,41.7113,41.8639,676403.0
2018-05-22 14:30:00,46.63,46.66,46.46,46.46,910391.0,41.8639,41.8908,41.7113,41.7113,910391.0
2018-05-22 15:00:00,46.46,46.5,46.39,46.46,1046871.0,41.7113,41.7472,41.6484,41.7113,1046871.0
2018-05-22 15:30:00,46.46,46.46,46.35,46.38,2495579.0,41.7113,41.7113,41.6125,41.6395,2495579.0
2018-05-23 09:30:00,46.08,46.39,46.02,46.34,709654.0,41.3701,41.6484,41.3163,41.6035,709654.0
2018-05-23 10:00:00,46.34,46.55,46.33,46.39,525430.0,41.6035,41.7921,41.5946,41.6484,525430.0
2018-05-23 10:30:00,46.38,46.45,46.28,46.3,494660.0,41.6395,41.7023,41.5497,41.5676,494660.0
2018-05-23 11:00:00,46.3,46.41,46.27,46.36,505458.0,41.5676,41.6664,41.5407,41.6215,505458.0
2018-05-23 11:30:00,46.37,46.43,46.3,46.3,355589.0,41.6305,41.6843,41.5676,41.5676,355589.0
2018-05-23 12:00:00,46.31,46.41,46.28,46.31,322514.0,41.5766,41.6664,41.5497,41.5766,322514.0
2018-05-23 12:30:00,46.31,46.52,46.31,46.5,248423.0,41.5766,41.7651,41.5766,41.7472,248423.0
2018-05-23 13:00:00,46.5,46.5,46.36,46.43,260925.0,41.7472,41.7472,41.6215,41.6843,260925.0
2018-05-23 13:30:00,46.43,46.55,46.42,46.53,325453.0,41.6843,41.7921,41.6754,41.7741,325453.0
2018-05-23 14:00:00,46.53,46.77,46.48,46.73,633894.0,41.7741,41.9896,41.7292,41.9537,633894.0
2018-05-23 14:30:00,46.73,46.79,46.65,46.79,491923.0,41.9537,42.0075,41.8819,42.0075,491923.0
2018-05-23 15:00:00,46.8,46.91,46.77,46.9,692009.0,42.0165,42.1153,41.9896,42.1063,692009.0
2018-05-23 15:30:00,46.9,46.97,46.79,46.9,1451108.0,42.1063,42.1691,42.0075,42.1063,1451108.0
2018-05-24 09:30:00,46.66,46.94,46.41,46.48,1150049.0,41.8908,42.1422,41.6664,41.7292,1150049.0
2018-05-24 10:00:00,46.47,46.59,46.32,46.32,1043779.0,41.7203,41.828,41.5856,41.5856,1043779.0
2018-05-24 10:30:00,46.31,46.37,46.21,46.21,1022491.0,41.5766,41.6305,41.4868,41.4868,1022491.0
2018-05-24 11:00:00,46.21,46.31,46.14,46.29,1037250.0,41.4868,41.5766,41.424,41.5587,1037250.0
2018-05-24 11:30:00,46.28,46.41,46.25,46.4,606610.0,41.5497,41.6664,41.5227,41.6574,606610.0
2018-05-24 12:00:00,46.39,46.45,46.35,46.42,566488.0,41.6484,41.7023,41.6125,41.6754,566488.0
2018-05-24 12:30:00,46.43,46.47,46.33,46.42,601505.0,41.6843,41.7203,41.5946,41.6754,601505.0
2018-05-24 13:00:00,46.42,46.56,46.41,46.55,525716.0,41.6754,41.8011,41.6664,41.7921,525716.0
2018-05-24 13:30:00,46.55,46.56,46.44,46.5,471820.0,41.7921,41.8011,41.6933,41.7472,471820.0
2018-05-24 14:00:00,46.5,46.68,46.45,46.66,611492.0,41.7472,41.9088,41.7023,41.8908,611492.0
2018-05-24 14:30:00,46.66,46.68,46.52,46.55,677769.0,41.8908,41.9088,41.7651,41.7921,677769.0
2018-05-24 15:00:00,46.54,46.59,46.49,46.55,772024.0,41.7831,41.828,41.7382,41.7921,772024.0
2018-05-24 15:30:00,46.55,46.59,46.44,46.47,1607331.0,41.7921,41.828,41.6933,41.7203,1607331.0
2018-05-25 09:30:00,46.49,46.87,46.48,46.87,976065.0,41.7382,42.0794,41.7292,42.0794,976065.0
2018-05-25 10:00:00,46.86,46.99,46.75,46.95,686468.0,42.0704,42.1871,41.9716,42.1512,686468.0
2018-05-25 10:30:00,46.96,47.01,46.86,46.92,561919.0,42.1602,42.2051,42.0704,42.1243,561919.0
2018-05-25 11:00:00,46.93,46.97,46.85,46.87,468760.0,42.1332,42.1691,42.0614,42.0794,468760.0
2018-05-25 11:30:00,46.87,47.03,46.87,47.02,439634.0,42.0794,42.223,42.0794,42.214,439634.0
2018-05-25 12:00:00,47.01,47.05,46.96,47.03,423066.0,42.2051,42.241,42.1602,42.223,423066.0
2018-05-25 12:30:00,47.02,47.03,46.91,46.97,404675.0,42.214,42.223,42.1153,42.1691,404675.0
2018-05-25 13:00:00,46.96,47.03,46.94,46.98,343415.0,42.1602,42.223,42.1422,42.1781,343415.0
2018-05-25 13:30:00,46.97,46.98,46.86,46.89,419735.0,42.1691,42.1781,42.0704,42.0973,419735.0
2018-05-25 14:00:00,46.88,47.09,46.88,47.08,605087.0,42.0883,42.2769,42.0883,42.2679,605087.0
2018-05-25 14:30:00,47.08,47.09,46.97,47.02,607452.0,42.2679,42.2769,42.1691,42.214,607452.0
2018-05-25 15:00:00,47.03,47.13,47.0,47.13,667798.0,42.223,42.3128,42.1961,42.3128,667798.0
2018-05-25 15:30:00,47.13,47.17,46.97,47.0,1698566.0,42.3128,42.3487,42.1691,42.1961,1698566.0
2018-05-29 09:30:00,46.55,46.78,46.39,46.76,1292061.0,41.7921,41.9986,41.6484,41.9806,1292061.0
2018-05-29 10:00:00,46.76,46.8,46.66,46.74,658693.0,41.9806,42.0165,41.8908,41.9627,658693.0
2018-05-29 10:30:00,46.74,46.75,46.56,46.56,666077.0,41.9627,41.9716,41.8011,41.8011,666077.0
2018-05-29 11:00:00,46.56,46.62,46.45,46.54,623169.0,41.8011,41.8549,41.7023,41.7831,623169.0
2018-05-29 11:30:00,46.55,46.56,46.21,46.25,724841.0,41.7921,41.8011,41.4868,41.5227,724841.0
2018-05-29 12:00:00,46.25,46.26,46.04,46.16,910237.0,41.5227,41.5317,41.3342,41.4419,910237.0
2018-05-29 12:30:00,46.16,46.34,46.15,46.33,481979.0,41.4419,41.6035,41.433,41.5946,481979.0
2018-05-29 13:00:00,46.32,46.33,46.14,46.22,470557.0,41.5856,41.5946,41.424,41.4958,470557.0
2018-05-29 13:30:00,46.22,46.28,46.14,46.21,445159.0,41.4958,41.5497,41.424,41.4868,445159.0
2018-05-29 14:00:00,46.21,46.27,46.1,46.27,508318.0,41.4868,41.5407,41.3881,41.5407,508318.0
2018-05-29 14:30:00,46.27,46.32,46.1,46.14,639387.0,41.5407,41.5856,41.3881,41.424,639387.0
2018-05-29 15:00:00,46.13,46.21,46.03,46.09,813352.0,41.415,41.4868,41.3252,41.3791,813352.0
2018-05-29 15:30:00,46.09,46.31,46.06,46.26,1579491.0,41.3791,41.5766,41.3522,41.5317,1579491.0
2018-05-30 09:30:00,46.63,46.7,46.47,46.52,1019569.0,41.8639,41.9267,41.7203,41.7651,1019569.0
2018-05-30 10:00:00,46.51,46.68,46.43,46.59,681684.0,41.7562,41.9088,41.6843,41.828,681684.0
2018-05-30 10:30:00,46.59,46.78,46.54,46.74,580367.0,41.828,41.9986,41.7831,41.9627,580367.0
2018-05-30 11:00:00,46.75,46.81,46.71,46.76,416589.0,41.9716,42.0255,41.9357,41.9806,416589.0
2018-05-30 11:30:00,46.76,46.95,46.76,46.95,561042.0,41.9806,42.1512,41.9806,42.1512,561042.0
2018-05-30 12:00:00,46.95,47.11,46.94,47.11,764175.0,42.1512,42.2948,42.1422,42.2948,764175.0
2018-05-30 12:30:00,47.11,47.12,46.95,46.98,588077.0,42.2948,42.3038,42.1512,42.1781,588077.0
2018-05-30 13:00:00,46.98,47.2,46.93,47.15,760277.0,42.1781,42.3756,42.1332,42.3308,760277.0
2018-05-30 13:30:00,47.14,47.18,47.09,47.09,478983.0,42.3218,42.3577,42.2769,42.2769,478983.0
2018-05-30 14:00:00,47.1,47.21,47.09,47.19,559970.0,42.2859,42.3846,42.2769,42.3667,559970.0
2018-05-30 14:30:00,47.19,47.23,47.12,47.14,524799.0,42.3667,42.4026,42.3038,42.3218,524799.0
2018-05-30 15:00:00,47.14,47.19,47.11,47.14,705397.0,42.3218,42.3667,42.2948,42.3218,705397.0
2018-05-30 15:30:00,47.15,47.19,47.02,47.05,1759313.0,42.3308,42.3667,42.214,42.241,1759313.0
2018-05-31 09:30:00,46.93,47.07,46.8,46.97,741581.0,42.1332,42.2589,42.0165,42.1691,741581.0
2018-05-31 10:00:00,46.97,47.09,46.89,46.99,660036.0,42.1691,42.2769,42.0973,42.1871,660036.0
2018-05-31 10:30:00,46.98,47.0,46.81,46.83,501624.0,42.1781,42.1961,42.0255,42.0435,501624.0
2018-05-31 11:00:00,46.83,46.99,46.74,46.98,972172.0,42.0435,42.1871,41.9627,42.1781,972172.0
2018-05-31 11:30:00,46.99,47.17,46.91,47.1,455699.0,42.1871,42.3487,42.1153,42.2859,455699.0
2018-05-31 12:00:00,47.09,47.16,46.97,47.0,329041.0,42.2769,42.3397,42.1691,42.1961,329041.0
2018-05-31 12:30:00,47.0,47.1,46.99,47.07,279260.0,42.1961,42.2859,42.1871,42.2589,279260.0
2018-05-31 13:00:00,47.07,47.08,46.97,46.98,248514.0,42.2589,42.2679,42.1691,42.1781,248514.0
2018-05-31 13:30:00,46.99,47.0,46.84,46.87,402678.0,42.1871,42.1961,42.0524,42.0794,402678.0
2018-05-31 14:00:00,46.86,46.92,46.77,46.83,497750.0,42.0704,42.1243,41.9896,42.0435,497750.0
2018-05-31 14:30:00,46.83,46.9,46.8,46.85,445619.0,42.0435,42.1063,42.0165,42.0614,445619.0
2018-05-31 15:00:00,46.84,46.95,46.78,46.86,614107.0,42.0524,42.1512,41.9986,42.0704,614107.0
2018-05-31 15:30:00,46.86,46.87,46.71,46.73,2320420.0,42.0704,42.0794,41.9357,41.9537,2320420.0
2018-06-01 09:30:00,47.08,47.14,46.9,47.06,961566.0,42.2679,42.3218,42.1063,42.25,961566.0
2018-06-01 10:00:00,47.06,47.3,46.96,47.22,1403296.0,42.25,42.4654,42.1602,42.3936,1403296.0
2018-06-01 10:30:00,47.22,47.27,47.06,47.11,862721.0,42.3936,42.4385,42.25,42.2948,862721.0
2018-06-01 11:00:00,47.12,47.19,47.07,47.13,914166.0,42.3038,42.3667,42.2589,42.3128,914166.0
2018-06-01 11:30:00,47.13,47.3,47.13,47.23,445493.0,42.3128,42.4654,42.3128,42.4026,445493.0
2018-06-01 12:00:00,47.23,47.32,47.19,47.29,470718.0,42.4026,42.4834,42.3667,42.4564,470718.0
2018-06-01 12:30:00,47.29,47.29,47.22,47.28,352596.0,42.4564,42.4564,42.3936,42.4475,352596.0
2018-06-01 13:00:00,47.28,47.36,47.27,47.31,333993.0,42.4475,42.5193,42.4385,42.4744,333993.0
2018-06-01 13:30:00,47.32,47.36,47.23,47.31,458933.0,42.4834,42.5193,42.4026,42.4744,458933.0
2018-06-01 14:00:00,47.32,47.34,47.22,47.27,514123.0,42.4834,42.5013,42.3936,42.4385,514123.0
2018-06-01 14:30:00,47.28,47.33,47.17,47.23,519258.0,42.4475,42.4924,42.3487,42.4026,519258.0
2018-06-01 15:00:00,47.23,47.24,47.15,47.22,489774.0,42.4026,42.4116,42.3308,42.3936,489774.0
2018-06-01 15:30:00,47.22,47.35,47.21,47.34,1526004.0,42.3936,42.5103,42.3846,42.5013,1526004.0
2018-06-04 09:30:00,47.48,47.51,47.31,47.48,1187433.0,42.627,42.654,42.4744,42.627,1187433.0
2018-06-04 10:00:00,47.49,47.57,47.29,47.35,1145565.0,42.636,42.7078,42.4564,42.5103,1145565.0
2018-06-04 10:30:00,47.34,47.43,47.28,47.41,519815.0,42.5013,42.5821,42.4475,42.5642,519815.0
2018-06-04 11:00:00,47.41,47.46,47.27,47.36,687743.0,42.5642,42.6091,42.4385,42.5193,687743.0
2018-06-04 11:30:00,47.36,47.36,47.23,47.33,547726.0,42.5193,42.5193,42.4026,42.4924,547726.0
2018-06-04 12:00:00,47.32,47.47,47.3,47.46,724809.0,42.4834,42.618,42.4654,42.6091,724809.0
2018-06-04 12:30:00,47.46,47.54,47.45,47.5,542888.0,42.6091,42.6809,42.6001,42.645,542888.0
2018-06-04 13:00:00,47.5,47.57,47.46,47.52,856329.0,42.645,42.7078,42.6091,42.6629,856329.0
2018-06-04 13:30:00,47.51,47.54,47.39,47.42,964376.0,42.654,42.6809,42.5462,42.5732,964376.0
2018-06-04 14:00:00,47.41,47.42,47.31,47.31,592181.0,42.5642,42.5732,42.4744,42.4744,592181.0
2018-06-04 14:30:00,47.32,47.38,47.26,47.36,679638.0,42.4834,42.5372,42.4295,42.5193,679638.0
2018-06-04 15:00:00,47.36,47.38,47.27,47.27,759271.0,42.5193,42.5372,42.4385,42.4385,759271.0
2018-06-04 15:30:00,47.28,47.41,47.27,47.32,1694531.0,42.4475,42.5642,42.4385,42.4834,1694531.0
2018-06-05 09:30:00,47.33,47.33,47.04,47.26,1352117.0,42.4924,42.4924,42.232,42.4295,1352117.0
2018-06-05 10:00:00,47.26,47.4,47.23,47.4,906689.0,42.4295,42.5552,42.4026,42.5552,906689.0
2018-06-05 10:30:00,47.4,47.42,47.23,47.25,820560.0,42.5552,42.5732,42.4026,42.4205,820560.0
2018-06-05 11:00:00,47.26,47.27,47.01,47.02,822498.0,42.4295,42.4385,42.2051,42.214,822498.0
2018-06-05 11:30:00,47.02,47.03,46.87,46.94,648033.0,42.214,42.223,42.0794,42.1422,648033.0
2018-06-05 12:00:00,46.95,47.0,46.87,46.93,551612.0,42.1512,42.1961,42.0794,42.1332,551612.0
2018-06-05 12:30:00,46.93,46.93,46.8,46.9,715488.0,42.1332,42.1332,42.0165,42.1063,715488.0
2018-06-05 13:00:00,46.9,47.12,46.89,47.11,440787.0,42.1063,42.3038,42.0973,42.2948,440787.0
2018-06-05 13:30:00,47.11,47.12,47.0,47.01,365743.0,42.2948,42.3038,42.1961,42.2051,365743.0
2018-06-05 14:00:00,47.01,47.08,46.96,47.07,562151.0,42.2051,42.2679,42.1602,42.2589,562151.0
2018-06-05 14:30:00,47.07,47.17,47.03,47.15,699399.0,42.2589,42.3487,42.223,42.3308,699399.0
2018-06-05 15:00:00,47.15,47.27,47.14,47.19,843490.0,42.3308,42.4385,42.3218,42.3667,843490.0
2018-06-05 15:30:00,47.19,47.24,47.11,47.15,2375898.0,42.3667,42.4116,42.2948,42.3308,2375898.0
2018-06-06 09:30:00,47.42,47.43,47.2,47.23,1351607.0,42.5732,42.5821,42.3756,42.4026,1351607.0
2018-06-06 10:00:00,47.23,47.27,47.1,47.23,670499.0,42.4026,42.4385,42.2859,42.4026,670499.0
2018-06-06 10:30:00,47.22,47.37,47.18,47.37,611264.0,42.3936,42.5283,42.3577,42.5283,611264.0
2018-06-06 11:00:00,47.37,47.47,47.32,47.45,455375.0,42.5283,42.618,42.4834,42.6001,455375.0
2018-06-06 11:30:00,47.45,47.58,47.43,47.51,752985.0,42.6001,42.7168,42.5821,42.654,752985.0
2018-06-06 12:00:00,47.51,47.54,47.46,47.48,289749.0,42.654,42.6809,42.6091,42.627,289749.0
2018-06-06 12:30:00,47.48,47.5,47.43,47.43,327314.0,42.627,42.645,42.5821,42.5821,327314.0
2018-06-06 13:00:00,47.43,47.45,47.37,47.41,738834.0,42.5821,42.6001,42.5283,42.5642,738834.0
2018-06-06 13:30:00,47.41,47.45,47.4,47.43,518110.0,42.5642,42.6001,42.5552,42.5821,518110.0
2018-06-06 14:00:00,47.43,47.58,47.42,47.58,477518.0,42.5821,42.7168,42.5732,42.7168,477518.0
2018-06-06 14:30:00,47.58,47.78,47.56,47.75,1036980.0,42.7168,42.8964,42.6988,42.8694,1036980.0
2018-06-06 15:00:00,47.75,47.81,47.68,47.74,1041318.0,42.8694,42.9233,42.8066,42.8604,1041318.0
2018-06-06 15:30:00,47.75,47.77,47.63,47.76,1980070.0,42.8694,42.8874,42.7617,42.8784,1980070.0
2018-06-07 09:30:00,47.93,48.03,47.86,47.94,1228750.0,43.031,43.1208,42.9682,43.04,1228750.0
2018-06-07 10:00:00,47.93,47.99,47.75,47.75,597296.0,43.031,43.0849,42.8694,42.8694,597296.0
2018-06-07 10:30:00,47.75,47.76,47.55,47.75,552879.0,42.8694,42.8784,42.6899,42.8694,552879.0
2018-06-07 11:00:00,47.75,47.79,47.64,47.71,642687.0,42.8694,42.9053,42.7707,42.8335,642687.0
2018-06-07 11:30:00,47.71,47.8,47.65,47.72,573132.0,42.8335,42.9143,42.7796,42.8425,573132.0
2018-06-07 12:00:00,47.72,47.74,47.62,47.72,542380.0,42.8425,42.8604,42.7527,42.8425,542380.0
2018-06-07 12:30:00,47.71,47.72,47.59,47.65,533117.0,42.8335,42.8425,42.7258,42.7796,533117.0
2018-06-07 13:00:00,47.64,47.64,47.52,47.59,418536.0,42.7707,42.7707,42.6629,42.7258,418536.0
2018-06-07 13:30:00,47.59,47.59,47.42,47.46,498984.0,42.7258,42.7258,42.5732,42.6091,498984.0
2018-06-07 14:00:00,47.46,47.65,47.43,47.64,916757.0,42.6091,42.7796,42.5821,42.7707,916757.0
2018-06-07 14:30:00,47.63,47.77,47.63,47.72,611359.0,42.7617,42.8874,42.7617,42.8425,611359.0
2018-06-07 15:00:00,47.72,47.78,47.66,47.69,803468.0,42.8425,42.8964,42.7886,42.8156,803468.0
2018-06-07 15:30:00,47.7,47.74,47.62,47.69,1762236.0,42.8245,42.8604,42.7527,42.8156,1762236.0
2018-06-08 09:30:00,47.41,47.75,47.41,47.74,1076591.0,42.5642,42.8694,42.5642,42.8604,1076591.0
2018-06-08 10:00:00,47.73,47.8,47.67,47.75,561087.0,42.8515,42.9143,42.7976,42.8694,561087.0
2018-06-08 10:30:00,47.74,47.79,47.6,47.77,910897.0,42.8604,42.9053,42.7348,42.8874,910897.0
2018-06-08 11:00:00,47.77,47.91,47.75,47.88,582925.0,42.8874,43.0131,42.8694,42.9861,582925.0
2018-06-08 11:30:00,47.88,47.9,47.73,47.78,567926.0,42.9861,43.0041,42.8515,42.8964,567926.0
2018-06-08 12:00:00,47.78,48.02,47.78,48.01,561174.0,42.8964,43.1118,42.8964,43.1029,561174.0
2018-06-08 12:30:00,48.01,48.05,47.97,48.01,332996.0,43.1029,43.1388,43.0669,43.1029,332996.0
2018-06-08 13:00:00,48.01,48.12,48.0,48.11,738887.0,43.1029,43.2016,43.0939,43.1926,738887.0
2018-06-08 13:30:00,48.11,48.18,48.04,48.12,955015.0,43.1926,43.2555,43.1298,43.2016,955015.0
2018-06-08 14:00:00,48.13,48.23,48.11,48.23,646399.0,43.2106,43.3004,43.1926,43.3004,646399.0
2018-06-08 14:30:00,48.23,48.29,48.21,48.26,658092.0,43.3004,43.3542,43.2824,43.3273,658092.0
2018-06-08 15:00:00,48.27,48.3,48.2,48.29,963930.0,43.3363,43.3632,43.2734,43.3542,963930.0
2018-06-08 15:30:00,48.29,48.38,48.16,48.19,2737916.0,43.3542,43.435,43.2375,43.2645,2737916.0
2018-06-11 09:30:00,48.15,48.26,47.98,48.2,1011135.0,43.2285,43.3273,43.0759,43.2734,1011135.0
2018-06-11 10:00:00,48.21,48.29,48.1,48.11,1068838.0,43.2824,43.3542,43.1837,43.1926,1068838.0
2018-06-11 10:30:00,48.1,48.15,47.98,48.04,1006181.0,43.1837,43.2285,43.0759,43.1298,1006181.0
2018-06-11 11:00:00,48.03,48.15,47.97,48.11,741201.0,43.1208,43.2285,43.0669,43.1926,741201.0
2018-06-11 11:30:00,48.12,48.26,48.1,48.25,665065.0,43.2016,43.3273,43.1837,43.3183,665065.0
2018-06-11 12:00:00,48.25,48.26,48.17,48.25,403545.0,43.3183,43.3273,43.2465,43.3183,403545.0
2018-06-11 12:30:00,48.24,48.26,48.23,48.25,299319.0,43.3093,43.3273,43.3004,43.3183,299319.0
2018-06-11 13:00:00,48.25,48.31,48.19,48.29,449134.0,43.3183,43.3722,43.2645,43.3542,449134.0
2018-06-11 13:30:00,48.3,48.32,48.2,48.21,453970.0,43.3632,43.3812,43.2734,43.2824,453970.0
2018-06-11 14:00:00,48.21,48.24,48.16,48.22,447101.0,43.2824,43.3093,43.2375,43.2914,447101.0
2018-06-11 14:30:00,48.22,48.24,48.17,48.24,333021.0,43.2914,43.3093,43.2465,43.3093,333021.0
2018-06-11 15:00:00,48.24,48.39,48.23,48.37,1165290.0,43.3093,43.444,43.3004,43.4261,1165290.0
2018-06-11 15:30:00,48.37,48.38,48.19,48.21,1898712.0,43.4261,43.435,43.2645,43.2824,1898712.0
2018-06-12 09:30:00,48.21,48.43,48.16,48.33,768929.0,43.2824,43.4799,43.2375,43.3901,768929.0
2018-06-12 10:00:00,48.32,48.47,48.28,48.44,537531.0,43.3812,43.5158,43.3453,43.4889,537531.0
2018-06-12 10:30:00,48.45,48.54,48.37,48.54,858802.0,43.4979,43.5787,43.4261,43.5787,858802.0
2018-06-12 11:00:00,48.54,48.59,48.39,48.41,594568.0,43.5787,43.6236,43.444,43.462,594568.0
2018-06-12 11:30:00,48.41,48.52,48.4,48.52,861073.0,43.462,43.5607,43.453,43.5607,861073.0
2018-06-12 12:00:00,48.53,48.54,48.4,48.41,1138424.0,43.5697,43.5787,43.453,43.462,1138424.0
2018-06-12 12:30:00,48.41,48.45,48.38,48.39,473986.0,43.462,43.4979,43.435,43.444,473986.0
2018-06-12 13:00:00,48.39,48.4,48.35,48.38,734000.0,43.444,43.453,43.4081,43.435,734000.0
2018-06-12 13:30:00,48.38,48.44,48.37,48.41,873053.0,43.435,43.4889,43.4261,43.462,873053.0
2018-06-12 14:00:00,48.41,48.41,48.18,48.2,681155.0,43.462,43.462,43.2555,43.2734,681155.0
2018-06-12 14:30:00,48.2,48.3,48.15,48.27,841926.0,43.2734,43.3632,43.2285,43.3363,841926.0
2018-06-12 15:00:00,48.26,48.37,48.23,48.35,827404.0,43.3273,43.4261,43.3004,43.4081,827404.0
2018-06-12 15:30:00,48.34,48.46,48.34,48.45,1917703.0,43.3991,43.5069,43.3991,43.4979,1917703.0
2018-06-13 09:30:00,48.11,48.44,48.09,48.41,1346211.0,43.1926,43.4889,43.1747,43.462,1346211.0
2018-06-13 10:00:00,48.41,48.59,48.38,48.48,827279.0,43.462,43.6236,43.435,43.5248,827279.0
2018-06-13 10:30:00,48.48,48.5,48.39,48.48,584402.0,43.5248,43.5428,43.444,43.5248,584402.0
2018-06-13 11:00:00,48.48,48.57,48.47,48.51,665050.0,43.5248,43.6056,43.5158,43.5517,665050.0
2018-06-13 11:30:00,48.51,48.66,48.5,48.65,488995.0,43.5517,43.6864,43.5428,43.6774,488995.0
2018-06-13 12:00:00,48.65,48.67,48.52,48.54,324301.0,43.6774,43.6954,43.5607,43.5787,324301.0
2018-06-13 12:30:00,48.53,48.58,48.51,48.54,212128.0,43.5697,43.6146,43.5517,43.5787,212128.0
2018-06-13 13:00:00,48.54,48.57,48.52,48.57,420523.0,43.5787,43.6056,43.5607,43.6056,420523.0
2018-06-13 13:30:00,48.56,48.6,48.54,48.55,610265.0,43.5966,43.6325,43.5787,43.5877,610265.0
2018-06-13 14:00:00,48.55,48.55,48.19,48.22,1845611.0,43.5877,43.5877,43.2645,43.2914,1845611.0
2018-06-13 14:30:00,48.22,48.32,48.11,48.32,1768802.0,43.2914,43.3812,43.1926,43.3812,1768802.0
2018-06-13 15:00:00,48.32,48.46,48.32,48.42,1178298.0,43.3812,43.5069,43.3812,43.4709,1178298.0
2018-06-13 15:30:00,48.41,48.46,48.27,48.28,2546747.0,43.462,43.5069,43.3363,43.3453,2546747.0
2018-06-14 09:30:00,47.01,47.02,45.93,45.98,6257359.0,42.2051,42.214,41.2354,41.2803,6257359.0
2018-06-14 10:00:00,45.99,46.54,45.94,46.4,4659859.0,41.2893,41.7831,41.2444,41.6574,4659859.0
2018-06-14 10:30:00,46.4,46.73,46.33,46.44,2063160.0,41.6574,41.9537,41.5946,41.6933,2063160.0
2018-06-14 11:00:00,46.44,46.45,46.01,46.34,2354063.0,41.6933,41.7023,41.3073,41.6035,2354063.0
2018-06-14 11:30:00,46.33,46.39,46.2,46.32,1893023.0,41.5946,41.6484,41.4779,41.5856,1893023.0
2018-06-14 12:00:00,46.32,46.4,46.24,46.34,996745.0,41.5856,41.6574,41.5138,41.6035,996745.0
2018-06-14 12:30:00,46.34,46.35,46.07,46.12,1504979.0,41.6035,41.6125,41.3611,41.406,1504979.0
2018-06-14 13:00:00,46.11,46.24,46.11,46.21,1117322.0,41.3971,41.5138,41.3971,41.4868,1117322.0
2018-06-14 13:30:00,46.22,46.31,46.21,46.26,1052303.0,41.4958,41.5766,41.4868,41.5317,1052303.0
2018-06-14 14:00:00,46.25,46.26,46.04,46.05,1294679.0,41.5227,41.5317,41.3342,41.3432,1294679.0
2018-06-14 14:30:00,46.05,46.08,45.85,45.85,1842324.0,41.3432,41.3701,41.1636,41.1636,1842324.0
2018-06-14 15:00:00,45.86,45.86,45.66,45.73,2043611.0,41.1726,41.1726,40.993,41.0559,2043611.0
2018-06-14 15:30:00,45.73,45.95,45.69,45.9,4452695.0,41.0559,41.2534,41.02,41.2085,4452695.0
2018-06-15 09:30:00,45.87,46.34,45.19,46.19,5104891.0,41.1816,41.6035,40.5711,41.4689,5104891.0
2018-06-15 10:00:00,46.2,46.36,46.1,46.3,1296665.0,41.4779,41.6215,41.3881,41.5676,1296665.0
2018-06-15 10:30:00,46.3,46.44,46.22,46.34,1432314.0,41.5676,41.6933,41.4958,41.6035,1432314.0
2018-06-15 11:00:00,46.34,46.49,46.14,46.14,954640.0,41.6035,41.7382,41.424,41.424,954640.0
2018-06-15 11:30:00,46.15,46.24,46.05,46.2,1717559.0,41.433,41.5138,41.3432,41.4779,1717559.0
2018-06-15 12:00:00,46.2,46.22,46.13,46.17,628790.0,41.4779,41.4958,41.415,41.4509,628790.0
2018-06-15 12:30:00,46.17,46.2,46.14,46.18,579503.0,41.4509,41.4779,41.424,41.4599,579503.0
2018-06-15 13:00:00,46.17,46.23,46.15,46.18,916812.0,41.4509,41.5048,41.433,41.4599,916812.0
2018-06-15 13:30:00,46.17,46.2,46.15,46.17,628589.0,41.4509,41.4779,41.433,41.4509,628589.0
2018-06-15 14:00:00,46.18,46.21,46.15,46.18,1199530.0,41.4599,41.4868,41.433,41.4599,1199530.0
2018-06-15 14:30:00,46.19,46.21,46.15,46.18,823209.0,41.4689,41.4868,41.433,41.4599,823209.0
2018-06-15 15:00:00,46.18,46.19,46.14,46.18,894251.0,41.4599,41.4689,41.424,41.4599,894251.0
2018-06-15 15:30:00,46.18,46.27,46.15,46.25,2496617.0,41.4599,41.5407,41.433,41.5227,2496617.0
2018-06-18 09:30:00,45.82,46.08,45.46,46.04,1808303.0,41.1367,41.3701,40.8135,41.3342,1808303.0
2018-06-18 10:00:00,46.05,46.2,46.01,46.01,1487622.0,41.3432,41.4779,41.3073,41.3073,1487622.0
2018-06-18 10:30:00,46.01,46.26,45.98,46.18,1017845.0,41.3073,41.5317,41.2803,41.4599,1017845.0
2018-06-18 11:00:00,46.17,46.2,46.13,46.15,616081.0,41.4509,41.4779,41.415,41.433,616081.0
2018-06-18 11:30:00,46.15,46.35,46.12,46.3,1117544.0,41.433,41.6125,41.406,41.5676,1117544.0
2018-06-18 12:00:00,46.31,46.33,46.24,46.27,918144.0,41.5766,41.5946,41.5138,41.5407,918144.0
2018-06-18 12:30:00,46.27,46.3,46.2,46.24,536837.0,41.5407,41.5676,41.4779,41.5138,536837.0
2018-06-18 13:00:00,46.24,46.25,46.15,46.21,870064.0,41.5138,41.5227,41.433,41.4868,870064.0
2018-06-18 13:30:00,46.21,46.28,46.15,46.18,626358.0,41.4868,41.5497,41.433,41.4599,626358.0
2018-06-18 14:00:00,46.18,46.32,46.14,46.3,778678.0,41.4599,41.5856,41.424,41.5676,778678.0
2018-06-18 14:30:00,46.3,46.4,46.28,46.38,857145.0,41.5676,41.6574,41.5497,41.6395,857145.0
2018-06-18 15:00:00,46.39,46.52,46.34,46.52,1038284.0,41.6484,41.7651,41.6035,41.7651,1038284.0
2018-06-18 15:30:00,46.52,46.6,46.45,46.54,3203194.0,41.7651,41.837,41.7023,41.7831,3203194.0
2018-06-19 09:30:00,45.84,46.23,45.77,46.12,1388902.0,41.1546,41.5048,41.0918,41.406,1388902.0
2018-06-19 10:00:00,46.13,46.23,46.0,46.01,988708.0,41.415,41.5048,41.2983,41.3073,988708.0
2018-06-19 10:30:00,46.01,46.15,45.81,46.12,870446.0,41.3073,41.433,41.1277,41.406,870446.0
2018-06-19 11:00:00,46.11,46.21,46.0,46.18,1087747.0,41.3971,41.4868,41.2983,41.4599,1087747.0
2018-06-19 11:30:00,46.17,46.33,46.14,46.25,818885.0,41.4509,41.5946,41.424,41.5227,818885.0
2018-06-19 12:00:00,46.25,46.29,46.2,46.2,681286.0,41.5227,41.5587,41.4779,41.4779,681286.0
2018-06-19 12:30:00,46.2,46.23,46.13,46.22,942611.0,41.4779,41.5048,41.415,41.4958,942611.0
2018-06-19 13:00:00,46.22,46.26,46.14,46.21,660970.0,41.4958,41.5317,41.424,41.4868,660970.0
2018-06-19 13:30:00,46.2,46.29,46.17,46.27,851694.0,41.4779,41.5587,41.4509,41.5407,851694.0
2018-06-19 14:00:00,46.26,46.41,46.24,46.36,1103588.0,41.5317,41.6664,41.5138,41.6215,1103588.0
2018-06-19 14:30:00,46.35,46.4,46.22,46.4,1064237.0,41.6125,41.6574,41.4958,41.6574,1064237.0
2018-06-19 15:00:00,46.39,46.41,46.15,46.18,1365335.0,41.6484,41.6664,41.433,41.4599,1365335.0
2018-06-19 15:30:00,46.17,46.36,46.17,46.29,3257647.0,41.4509,41.6215,41.4509,41.5587,3257647.0
2018-06-20 09:30:00,43.51,44.79,43.21,44.39,11560110.0,39.0628,40.212,38.7935,39.8529,11560110.0
2018-06-20 10:00:00,44.39,44.43,43.48,43.58,5031454.0,39.8529,39.8888,39.0359,39.1256,5031454.0
2018-06-20 10:30:00,43.58,43.65,42.95,42.99,5966066.0,39.1256,39.1885,38.56,38.5959,5966066.0
2018-06-20 11:00:00,42.98,43.16,42.76,43.0,4432735.0,38.587,38.7486,38.3895,38.6049,4432735.0
2018-06-20 11:30:00,43.0,43.03,42.62,42.73,3910377.0,38.6049,38.6319,38.2638,38.3625,3910377.0
2018-06-20 12:00:00,42.73,43.06,42.64,42.69,2328065.0,38.3625,38.6588,38.2817,38.3266,2328065.0
2018-06-20 12:30:00,42.7,42.81,42.57,42.66,1949966.0,38.3356,38.4343,38.2189,38.2997,1949966.0
2018-06-20 13:00:00,42.66,42.88,42.64,42.8,1904173.0,38.2997,38.4972,38.2817,38.4254,1904173.0
2018-06-20 13:30:00,42.79,43.01,42.79,43.0,2472583.0,38.4164,38.6139,38.4164,38.6049,2472583.0
2018-06-20 14:00:00,42.99,43.34,42.97,43.15,2962811.0,38.5959,38.9102,38.578,38.7396,2962811.0
2018-06-20 14:30:00,43.15,43.22,42.98,43.03,1965542.0,38.7396,38.8024,38.587,38.6319,1965542.0
2018-06-20 15:00:00,43.02,43.06,42.92,43.01,1943514.0,38.6229,38.6588,38.5331,38.6139,1943514.0
2018-06-20 15:30:00,43.02,43.1,42.78,42.83,5432338.0,38.6229,38.6947,38.4074,38.4523,5432338.0
2018-06-21 09:30:00,43.18,43.84,42.98,43.77,5291822.0,38.7665,39.3591,38.587,39.2962,5291822.0
2018-06-21 10:00:00,43.77,43.8,43.25,43.47,3170852.0,39.2962,39.3232,38.8294,39.0269,3170852.0
2018-06-21 10:30:00,43.46,43.52,43.26,43.44,3298623.0,39.0179,39.0718,38.8384,39.0,3298623.0
2018-06-21 11:00:00,43.43,43.51,43.29,43.3,1983246.0,38.991,39.0628,38.8653,38.8743,1983246.0
2018-06-21 11:30:00,43.3,43.34,43.13,43.2,1437994.0,38.8743,38.9102,38.7216,38.7845,1437994.0
2018-06-21 12:00:00,43.2,43.22,43.07,43.12,1173298.0,38.7845,38.8024,38.6678,38.7127,1173298.0
2018-06-21 12:30:00,43.12,43.17,43.03,43.04,1429844.0,38.7127,38.7576,38.6319,38.6408,1429844.0
2018-06-21 13:00:00,43.03,43.24,43.0,43.12,981552.0,38.6319,38.8204,38.6049,38.7127,981552.0
2018-06-21 13:30:00,43.11,43.18,43.04,43.18,1179107.0,38.7037,38.7665,38.6408,38.7665,1179107.0
2018-06-21 14:00:00,43.18,43.31,43.15,43.27,1365772.0,38.7665,38.8832,38.7396,38.8473,1365772.0
2018-06-21 14:30:00,43.27,43.31,43.22,43.22,1450202.0,38.8473,38.8832,38.8024,38.8024,1450202.0
2018-06-21 15:00:00,43.22,43.27,43.11,43.24,1962495.0,38.8024,38.8473,38.7037,38.8204,1962495.0
2018-06-21 15:30:00,43.23,43.23,43.08,43.11,3170815.0,38.8114,38.8114,38.6768,38.7037,3170815.0
2018-06-22 09:30:00,43.2,43.46,43.16,43.38,2950811.0,38.7845,39.0179,38.7486,38.9461,2950811.0
2018-06-22 10:00:00,43.38,43.71,43.27,43.68,2591678.0,38.9461,39.2424,38.8473,39.2154,2591678.0
2018-06-22 10:30:00,43.68,43.74,43.48,43.59,3034764.0,39.2154,39.2693,39.0359,39.1346,3034764.0
2018-06-22 11:00:00,43.59,43.71,43.55,43.66,1541145.0,39.1346,39.2424,39.0987,39.1975,1541145.0
2018-06-22 11:30:00,43.65,43.91,43.63,43.86,1341919.0,39.1885,39.4219,39.1705,39.377,1341919.0
2018-06-22 12:00:00,43.85,43.91,43.81,43.84,891126.0,39.368,39.4219,39.3321,39.3591,891126.0
2018-06-22 12:30:00,43.86,44.04,43.84,44.04,1147189.0,39.377,39.5386,39.3591,39.5386,1147189.0
2018-06-22 13:00:00,44.04,44.13,43.98,44.1,1034718.0,39.5386,39.6194,39.4848,39.5925,1034718.0
2018-06-22 13:30:00,44.11,44.17,44.01,44.01,1125715.0,39.6015,39.6553,39.5117,39.5117,1125715.0
2018-06-22 14:00:00,44.01,44.15,44.01,44.03,1035881.0,39.5117,39.6374,39.5117,39.5297,1035881.0
2018-06-22 14:30:00,44.04,44.18,44.03,44.16,1057546.0,39.5386,39.6643,39.5297,39.6464,1057546.0
2018-06-22 15:00:00,44.16,44.16,43.95,44.02,1394497.0,39.6464,39.6464,39.4578,39.5207,1394497.0
2018-06-22 15:30:00,44.03,44.3,44.01,44.09,3946192.0,39.5297,39.7721,39.5117,39.5835,3946192.0
2018-06-25 09:30:00,43.57,43.84,43.49,43.82,2716818.0,39.1167,39.3591,39.0448,39.3411,2716818.0
2018-06-25 10:00:00,43.82,44.03,43.68,44.01,2184623.0,39.3411,39.5297,39.2154,39.5117,2184623.0
2018-06-25 10:30:00,44.01,44.09,43.87,44.02,1564104.0,39.5117,39.5835,39.386,39.5207,1564104.0
2018-06-25 11:00:00,44.02,44.13,44.0,44.03,1077368.0,39.5207,39.6194,39.5027,39.5297,1077368.0
2018-06-25 11:30:00,44.03,44.28,43.97,44.07,1419404.0,39.5297,39.7541,39.4758,39.5656,1419404.0
2018-06-25 12:00:00,44.07,44.2,43.88,44.19,1133130.0,39.5656,39.6823,39.395,39.6733,1133130.0
2018-06-25 12:30:00,44.19,44.27,44.07,44.24,854012.0,39.6733,39.7451,39.5656,39.7182,854012.0
2018-06-25 13:00:00,44.24,44.31,44.13,44.31,985761.0,39.7182,39.781,39.6194,39.781,985761.0
2018-06-25 13:30:00,44.32,44.44,44.22,44.22,1153867.0,39.79,39.8977,39.7002,39.7002,1153867.0
2018-06-25 14:00:00,44.22,44.27,44.09,44.25,984074.0,39.7002,39.7451,39.5835,39.7272,984074.0
2018-06-25 14:30:00,44.25,44.28,44.05,44.12,1261331.0,39.7272,39.7541,39.5476,39.6105,1261331.0
2018-06-25 15:00:00,44.12,44.28,43.93,44.22,1233374.0,39.6105,39.7541,39.4399,39.7002,1233374.0
2018-06-25 15:30:00,44.22,44.47,44.14,44.28,3492235.0,39.7002,39.9247,39.6284,39.7541,3492235.0
2018-06-26 09:30:00,44.46,44.84,44.37,44.72,2612013.0,39.9157,40.2569,39.8349,40.1491,2612013.0
2018-06-26 10:00:00,44.72,44.74,44.52,44.64,1484179.0,40.1491,40.1671,39.9696,40.0773,1484179.0
2018-06-26 10:30:00,44.63,44.69,44.54,44.62,1778269.0,40.0683,40.1222,39.9875,40.0593,1778269.0
2018-06-26 11:00:00,44.63,44.69,44.55,44.68,1078764.0,40.0683,40.1222,39.9965,40.1132,1078764.0
2018-06-26 11:30:00,44.68,44.8,44.64,44.75,1451804.0,40.1132,40.2209,40.0773,40.1761,1451804.0
2018-06-26 12:00:00,44.74,44.85,44.6,44.62,816000.0,40.1671,40.2658,40.0414,40.0593,816000.0
2018-06-26 12:30:00,44.61,44.69,44.57,44.67,788530.0,40.0504,40.1222,40.0145,40.1042,788530.0
2018-06-26 13:00:00,44.67,44.81,44.57,44.76,741286.0,40.1042,40.2299,40.0145,40.185,741286.0
2018-06-26 13:30:00,44.76,44.83,44.72,44.73,996587.0,40.185,40.2479,40.1491,40.1581,996587.0
2018-06-26 14:00:00,44.73,44.78,44.68,44.68,888969.0,40.1581,40.203,40.1132,40.1132,888969.0
2018-06-26 14:30:00,44.68,44.85,44.6,44.62,1147410.0,40.1132,40.2658,40.0414,40.0593,1147410.0
2018-06-26 15:00:00,44.61,44.67,44.5,44.52,1264072.0,40.0504,40.1042,39.9516,39.9696,1264072.0
2018-06-26 15:30:00,44.52,44.68,44.37,44.41,2237820.0,39.9696,40.1132,39.8349,39.8708,2237820.0
2018-06-27 09:30:00,44.57,44.74,44.4,44.66,2281674.0,40.0145,40.1671,39.8618,40.0953,2281674.0
2018-06-27 10:00:00,44.66,44.69,44.05,44.06,3563114.0,40.0953,40.1222,39.5476,39.5566,3563114.0
2018-06-27 10:30:00,44.06,44.2,43.91,44.06,2441932.0,39.5566,39.6823,39.4219,39.5566,2441932.0
2018-06-27 11:00:00,44.06,44.08,43.77,43.8,1168849.0,39.5566,39.5745,39.2962,39.3232,1168849.0
2018-06-27 11:30:00,43.8,44.02,43.74,43.97,1198372.0,39.3232,39.5207,39.2693,39.4758,1198372.0
2018-06-27 12:00:00,43.97,44.13,43.94,44.06,681813.0,39.4758,39.6194,39.4488,39.5566,681813.0
2018-06-27 12:30:00,44.06,44.12,43.98,43.98,932895.0,39.5566,39.6105,39.4848,39.4848,932895.0
2018-06-27 13:00:00,43.98,44.07,43.65,43.74,1270434.0,39.4848,39.5656,39.1885,39.2693,1270434.0
2018-06-27 13:30:00,43.73,43.81,43.59,43.68,1033004.0,39.2603,39.3321,39.1346,39.2154,1033004.0
2018-06-27 14:00:00,43.67,43.72,43.44,43.5,1504425.0,39.2064,39.2513,39.0,39.0538,1504425.0
2018-06-27 14:30:00,43.49,43.57,43.45,43.55,1536031.0,39.0448,39.1167,39.0089,39.0987,1536031.0
2018-06-27 15:00:00,43.55,43.76,43.51,43.73,1629940.0,39.0987,39.2872,39.0628,39.2603,1629940.0
2018-06-27 15:30:00,43.73,43.78,43.44,43.45,2865529.0,39.2603,39.3052,39.0,39.0089,2865529.0
2018-06-28 09:30:00,43.51,43.8,43.36,43.63,1995535.0,39.0628,39.3232,38.9281,39.1705,1995535.0
2018-06-28 10:00:00,43.63,43.69,43.47,43.6,1533593.0,39.1705,39.2244,39.0269,39.1436,1533593.0
2018-06-28 10:30:00,43.6,43.7,43.55,43.65,1213898.0,39.1436,39.2334,39.0987,39.1885,1213898.0
2018-06-28 11:00:00,43.66,43.75,43.57,43.71,786746.0,39.1975,39.2783,39.1167,39.2424,786746.0
2018-06-28 11:30:00,43.71,43.79,43.64,43.69,852864.0,39.2424,39.3142,39.1795,39.2244,852864.0
2018-06-28 12:00:00,43.69,43.78,43.65,43.65,2374916.0,39.2244,39.3052,39.1885,39.1885,2374916.0
2018-06-28 12:30:00,43.65,43.67,43.6,43.61,881643.0,39.1885,39.2064,39.1436,39.1526,881643.0
2018-06-28 13:00:00,43.62,43.68,43.58,43.62,687325.0,39.1616,39.2154,39.1256,39.1616,687325.0
2018-06-28 13:30:00,43.62,43.71,43.62,43.71,927668.0,39.1616,39.2424,39.1616,39.2424,927668.0
2018-06-28 14:00:00,43.71,43.84,43.67,43.83,1080957.0,39.2424,39.3591,39.2064,39.3501,1080957.0
2018-06-28 14:30:00,43.83,43.96,43.79,43.96,1306810.0,39.3501,39.4668,39.3142,39.4668,1306810.0
2018-06-28 15:00:00,43.95,44.02,43.92,43.96,1485766.0,39.4578,39.5207,39.4309,39.4668,1485766.0
2018-06-28 15:30:00,43.96,44.02,43.79,43.85,2556134.0,39.4668,39.5207,39.3142,39.368,2556134.0
2018-06-29 09:30:00,44.04,44.09,43.85,44.0,1614366.0,39.5386,39.5835,39.368,39.5027,1614366.0
2018-06-29 10:00:00,44.0,44.12,43.96,44.08,828623.0,39.5027,39.6105,39.4668,39.5745,828623.0
2018-06-29 10:30:00,44.07,44.2,43.87,43.87,1119961.0,39.5656,39.6823,39.386,39.386,1119961.0
2018-06-29 11:00:00,43.87,43.92,43.75,43.9,1048627.0,39.386,39.4309,39.2783,39.4129,1048627.0
2018-06-29 11:30:00,43.89,43.97,43.86,43.93,1392338.0,39.404,39.4758,39.377,39.4399,1392338.0
2018-06-29 12:00:00,43.93,44.12,43.91,44.07,1072924.0,39.4399,39.6105,39.4219,39.5656,1072924.0
2018-06-29 12:30:00,44.07,44.11,43.97,44.04,1227569.0,39.5656,39.6015,39.4758,39.5386,1227569.0
2018-06-29 13:00:00,44.04,44.2,43.98,44.15,974123.0,39.5386,39.6823,39.4848,39.6374,974123.0
2018-06-29 13:30:00,44.14,44.15,44.0,44.02,525765.0,39.6284,39.6374,39.5027,39.5207,525765.0
2018-06-29 14:00:00,44.02,44.16,43.99,44.11,1244711.0,39.5207,39.6464,39.4937,39.6015,1244711.0
2018-06-29 14:30:00,44.11,44.33,44.1,44.33,1209057.0,39.6015,39.799,39.5925,39.799,1209057.0
2018-06-29 15:00:00,44.33,44.53,44.32,44.45,2800447.0,39.799,39.9785,39.79,39.9067,2800447.0
2018-06-29 15:30:00,44.45,44.45,44.05,44.06,3388191.0,39.9067,39.9067,39.5476,39.5566,3388191.0
2018-07-02 09:30:00,43.96,44.18,43.77,44.13,1547328.0,39.4668,39.6643,39.2962,39.6194,1547328.0
2018-07-02 10:00:00,44.12,44.18,44.05,44.16,969817.0,39.6105,39.6643,39.5476,39.6464,969817.0
2018-07-02 10:30:00,44.17,44.42,44.15,44.34,1474470.0,39.6553,39.8798,39.6374,39.808,1474470.0
2018-07-02 11:00:00,44.34,44.46,44.33,44.41,1516463.0,39.808,39.9157,39.799,39.8708,1516463.0
2018-07-02 11:30:00,44.41,44.48,44.33,44.43,1222471.0,39.8708,39.9337,39.799,39.8888,1222471.0
2018-07-02 12:00:00,44.43,44.56,44.4,44.53,959631.0,39.8888,40.0055,39.8618,39.9785,959631.0
2018-07-02 12:30:00,44.52,44.66,44.51,44.6,1387343.0,39.9696,40.0953,39.9606,40.0414,1387343.0
2018-07-02 13:00:00,44.6,44.62,44.54,44.59,1220819.0,40.0414,40.0593,39.9875,40.0324,1220819.0
2018-07-02 13:30:00,44.59,44.89,44.59,44.82,1411851.0,40.0324,40.3017,40.0324,40.2389,1411851.0
2018-07-02 14:00:00,44.82,44.88,44.75,44.76,1596112.0,40.2389,40.2928,40.1761,40.185,1596112.0
2018-07-02 14:30:00,44.77,44.86,44.7,44.79,1515097.0,40.194,40.2748,40.1312,40.212,1515097.0
2018-07-02 15:00:00,44.8,44.85,44.65,44.84,1452675.0,40.2209,40.2658,40.0863,40.2569,1452675.0
2018-07-02 15:30:00,44.84,44.97,44.78,44.93,2584862.0,40.2569,40.3736,40.203,40.3377,2584862.0
2018-07-03 09:30:00,44.99,44.99,44.52,44.81,3998813.0,40.3915,40.3915,39.9696,40.2299,3998813.0
2018-07-03 10:00:00,44.81,44.9,44.77,44.82,2141659.0,40.2299,40.3107,40.194,40.2389,2141659.0
2018-07-03 10:30:00,44.83,44.96,44.77,44.79,1817925.0,40.2479,40.3646,40.194,40.212,1817925.0
2018-07-03 11:00:00,44.8,44.88,44.76,44.83,1330871.0,40.2209,40.2928,40.185,40.2479,1330871.0
2018-07-03 11:30:00,44.83,44.84,44.64,44.65,1860022.0,40.2479,40.2569,40.0773,40.0863,1860022.0
2018-07-03 12:00:00,44.64,44.86,44.6,44.86,1648845.0,40.0773,40.2748,40.0414,40.2748,1648845.0
2018-07-03 12:30:00,44.86,44.86,44.67,44.76,2844577.0,40.2748,40.2748,40.1042,40.185,2844577.0
2018-07-05 09:30:00,45.15,45.24,44.99,45.19,2242654.0,40.5352,40.616,40.3915,40.5711,2242654.0
2018-07-05 10:00:00,45.2,45.26,45.05,45.23,1367401.0,40.5801,40.6339,40.4454,40.607,1367401.0
2018-07-05 10:30:00,45.23,45.24,45.0,45.19,1957851.0,40.607,40.616,40.4005,40.5711,1957851.0
2018-07-05 11:00:00,45.19,45.26,45.02,45.17,1513206.0,40.5711,40.6339,40.4185,40.5531,1513206.0
2018-07-05 11:30:00,45.17,45.24,45.17,45.18,785100.0,40.5531,40.616,40.5531,40.5621,785100.0
2018-07-05 12:00:00,45.18,45.36,45.17,45.33,822290.0,40.5621,40.7237,40.5531,40.6968,822290.0
2018-07-05 12:30:00,45.33,45.34,45.27,45.29,544434.0,40.6968,40.7058,40.6429,40.6609,544434.0
2018-07-05 13:00:00,45.3,45.4,45.28,45.35,1393264.0,40.6698,40.7596,40.6519,40.7147,1393264.0
2018-07-05 13:30:00,45.35,45.42,45.32,45.42,1089771.0,40.7147,40.7776,40.6878,40.7776,1089771.0
2018-07-05 14:00:00,45.42,45.47,45.18,45.29,1494836.0,40.7776,40.8225,40.5621,40.6609,1494836.0
2018-07-05 14:30:00,45.28,45.44,45.28,45.34,1385320.0,40.6519,40.7955,40.6519,40.7058,1385320.0
2018-07-05 15:00:00,45.34,45.37,45.29,45.34,1663229.0,40.7058,40.7327,40.6609,40.7058,1663229.0
2018-07-05 15:30:00,45.34,45.47,45.33,45.43,2575635.0,40.7058,40.8225,40.6968,40.7866,2575635.0
2018-07-06 09:30:00,45.46,45.58,45.27,45.58,1664897.0,40.8135,40.9212,40.6429,40.9212,1664897.0
2018-07-06 10:00:00,45.58,45.59,45.49,45.55,2025079.0,40.9212,40.9302,40.8404,40.8943,2025079.0
2018-07-06 10:30:00,45.55,45.83,45.53,45.82,1174843.0,40.8943,41.1457,40.8763,41.1367,1174843.0
2018-07-06 11:00:00,45.82,45.95,45.8,45.95,770633.0,41.1367,41.2534,41.1187,41.2534,770633.0
2018-07-06 11:30:00,45.95,46.08,45.94,46.05,2005840.0,41.2534,41.3701,41.2444,41.3432,2005840.0
2018-07-06 12:00:00,46.05,46.14,46.04,46.11,763934.0,41.3432,41.424,41.3342,41.3971,763934.0
2018-07-06 12:30:00,46.12,46.14,46.05,46.12,1546966.0,41.406,41.424,41.3432,41.406,1546966.0
2018-07-06 13:00:00,46.13,46.17,46.12,46.14,1181591.0,41.415,41.4509,41.406,41.424,1181591.0
2018-07-06 13:30:00,46.15,46.19,46.09,46.16,963171.0,41.433,41.4689,41.3791,41.4419,963171.0
2018-07-06 14:00:00,46.16,46.19,46.15,46.17,1622634.0,41.4419,41.4689,41.433,41.4509,1622634.0
2018-07-06 14:30:00,46.17,46.18,46.09,46.11,1165458.0,41.4509,41.4599,41.3791,41.3971,1165458.0
2018-07-06 15:00:00,46.11,46.18,46.11,46.16,963414.0,41.3971,41.4599,41.3971,41.4419,963414.0
2018-07-06 15:30:00,46.15,46.18,45.92,46.0,2457206.0,41.433,41.4599,41.2265,41.2983,2457206.0
2018-07-09 09:30:00,46.13,46.23,46.06,46.2,1700454.0,41.415,41.5048,41.3522,41.4779,1700454.0
2018-07-09 10:00:00,46.2,46.22,46.11,46.15,1868997.0,41.4779,41.4958,41.3971,41.433,1868997.0
2018-07-09 10:30:00,46.15,46.18,46.1,46.16,1268702.0,41.433,41.4599,41.3881,41.4419,1268702.0
2018-07-09 11:00:00,46.16,46.29,46.1,46.29,1210809.0,41.4419,41.5587,41.3881,41.5587,1210809.0
2018-07-09 11:30:00,46.29,46.48,46.22,46.45,1521927.0,41.5587,41.7292,41.4958,41.7023,1521927.0
2018-07-09 12:00:00,46.45,46.56,46.44,46.5,1594746.0,41.7023,41.8011,41.6933,41.7472,1594746.0
2018-07-09 12:30:00,46.5,46.53,46.46,46.49,1426842.0,41.7472,41.7741,41.7113,41.7382,1426842.0
2018-07-09 13:00:00,46.49,46.51,46.43,46.43,1086491.0,41.7382,41.7562,41.6843,41.6843,1086491.0
2018-07-09 13:30:00,46.43,46.52,46.42,46.44,2760533.0,41.6843,41.7651,41.6754,41.6933,2760533.0
2018-07-09 14:00:00,46.44,46.52,46.42,46.5,929366.0,41.6933,41.7651,41.6754,41.7472,929366.0
2018-07-09 14:30:00,46.51,46.71,46.49,46.62,1531655.0,41.7562,41.9357,41.7382,41.8549,1531655.0
2018-07-09 15:00:00,46.61,46.76,46.61,46.76,2819368.0,41.8459,41.9806,41.8459,41.9806,2819368.0
2018-07-09 15:30:00,46.76,46.79,46.63,46.73,2517987.0,41.9806,42.0075,41.8639,41.9537,2517987.0
2018-07-10 09:30:00,46.83,47.03,46.68,47.01,1490724.0,42.0435,42.223,41.9088,42.2051,1490724.0
2018-07-10 10:00:00,47.02,47.22,46.99,47.13,2431691.0,42.214,42.3936,42.1871,42.3128,2431691.0
2018-07-10 10:30:00,47.14,47.26,47.11,47.2,1132120.0,42.3218,42.4295,42.2948,42.3756,1132120.0
2018-07-10 11:00:00,47.21,47.27,47.14,47.21,1872916.0,42.3846,42.4385,42.3218,42.3846,1872916.0
2018-07-10 11:30:00,47.21,47.36,47.18,47.19,1393764.0,42.3846,42.5193,42.3577,42.3667,1393764.0
2018-07-10 12:00:00,47.18,47.31,47.15,47.3,3448637.0,42.3577,42.4744,42.3308,42.4654,3448637.0
2018-07-10 12:30:00,47.3,47.36,47.24,47.25,1146362.0,42.4654,42.5193,42.4116,42.4205,1146362.0
2018-07-10 13:00:00,47.24,47.28,47.18,47.2,1815461.0,42.4116,42.4475,42.3577,42.3756,1815461.0
2018-07-10 13:30:00,47.19,47.21,46.97,46.97,1957848.0,42.3667,42.3846,42.1691,42.1691,1957848.0
2018-07-10 14:00:00,46.98,47.12,46.96,47.11,1250303.0,42.1781,42.3038,42.1602,42.2948,1250303.0
2018-07-10 14:30:00,47.1,47.15,46.97,47.05,1615340.0,42.2859,42.3308,42.1691,42.241,1615340.0
2018-07-10 15:00:00,47.05,47.16,46.98,46.99,1425534.0,42.241,42.3397,42.1781,42.1871,1425534.0
2018-07-10 15:30:00,46.99,47.06,46.94,46.98,2559231.0,42.1871,42.25,42.1422,42.1781,2559231.0
2018-07-11 09:30:00,46.82,46.93,46.71,46.88,1794123.0,42.0345,42.1332,41.9357,42.0883,1794123.0
2018-07-11 10:00:00,46.89,47.06,46.86,47.04,1341433.0,42.0973,42.25,42.0704,42.232,1341433.0
2018-07-11 10:30:00,47.04,47.18,47.02,47.11,2037183.0,42.232,42.3577,42.214,42.2948,2037183.0
2018-07-11 11:00:00,47.12,47.26,47.07,47.16,1533725.0,42.3038,42.4295,42.2589,42.3397,1533725.0
2018-07-11 11:30:00,47.15,47.25,47.1,47.13,1390051.0,42.3308,42.4205,42.2859,42.3128,1390051.0
2018-07-11 12:00:00,47.13,47.26,47.11,47.25,751086.0,42.3128,42.4295,42.2948,42.4205,751086.0
2018-07-11 12:30:00,47.26,47.36,47.23,47.31,1227687.0,42.4295,42.5193,42.4026,42.4744,1227687.0
2018-07-11 13:00:00,47.31,47.41,47.3,47.41,818999.0,42.4744,42.5642,42.4654,42.5642,818999.0
2018-07-11 13:30:00,47.41,47.46,47.39,47.45,1510650.0,42.5642,42.6091,42.5462,42.6001,1510650.0
2018-07-11 14:00:00,47.45,47.53,47.36,47.45,1700990.0,42.6001,42.6719,42.5193,42.6001,1700990.0
2018-07-11 14:30:00,47.45,47.52,47.44,47.47,1504357.0,42.6001,42.6629,42.5911,42.618,1504357.0
2018-07-11 15:00:00,47.48,47.61,47.4,47.61,1701831.0,42.627,42.7437,42.5552,42.7437,1701831.0
2018-07-11 15:30:00,47.61,47.76,47.6,47.64,4534523.0,42.7437,42.8784,42.7348,42.7707,4534523.0
2018-07-12 09:30:00,47.79,47.91,47.75,47.87,1824131.0,42.9053,43.0131,42.8694,42.9772,1824131.0
2018-07-12 10:00:00,47.86,47.97,47.84,47.91,2414905.0,42.9682,43.0669,42.9502,43.0131,2414905.0
2018-07-12 10:30:00,47.91,47.95,47.85,47.9,984184.0,43.0131,43.049,42.9592,43.0041,984184.0
2018-07-12 11:00:00,47.9,48.12,47.89,47.98,4446218.0,43.0041,43.2016,42.9951,43.0759,4446218.0
2018-07-12 11:30:00,47.98,48.13,47.92,48.08,854527.0,43.0759,43.2106,43.022,43.1657,854527.0
2018-07-12 12:00:00,48.08,48.1,47.9,47.93,1944942.0,43.1657,43.1837,43.0041,43.031,1944942.0
2018-07-12 12:30:00,47.93,47.98,47.87,47.96,585727.0,43.031,43.0759,42.9772,43.058,585727.0
2018-07-12 13:00:00,47.96,48.0,47.94,48.0,1069336.0,43.058,43.0939,43.04,43.0939,1069336.0
2018-07-12 13:30:00,47.99,48.01,47.92,47.93,727523.0,43.0849,43.1029,43.022,43.031,727523.0
2018-07-12 14:00:00,47.93,48.06,47.92,48.05,1237727.0,43.031,43.1477,43.022,43.1388,1237727.0
2018-07-12 14:30:00,48.05,48.09,47.98,48.07,1539451.0,43.1388,43.1747,43.0759,43.1567,1539451.0
2018-07-12 15:00:00,48.07,48.12,48.02,48.09,1770309.0,43.1567,43.2016,43.1118,43.1747,1770309.0
2018-07-12 15:30:00,48.09,48.2,48.06,48.16,3424564.0,43.1747,43.2734,43.1477,43.2375,3424564.0
2018-07-13 09:30:00,47.97,48.37,47.83,48.21,3156754.0,43.0669,43.4261,42.9412,43.2824,3156754.0
2018-07-13 10:00:00,48.2,48.35,48.05,48.15,2664019.0,43.2734,43.4081,43.1388,43.2285,2664019.0
2018-07-13 10:30:00,48.15,48.2,48.02,48.14,1954093.0,43.2285,43.2734,43.1118,43.2196,1954093.0
2018-07-13 11:00:00,48.14,48.27,48.13,48.21,1314610.0,43.2196,43.3363,43.2106,43.2824,1314610.0
2018-07-13 11:30:00,48.21,48.38,48.2,48.31,1231379.0,43.2824,43.435,43.2734,43.3722,1231379.0
2018-07-13 12:00:00,48.31,48.36,48.24,48.33,812595.0,43.3722,43.4171,43.3093,43.3901,812595.0
2018-07-13 12:30:00,48.33,48.4,48.32,48.36,1095453.0,43.3901,43.453,43.3812,43.4171,1095453.0
2018-07-13 13:00:00,48.36,48.46,48.35,48.41,1290663.0,43.4171,43.5069,43.4081,43.462,1290663.0
2018-07-13 13:30:00,48.41,48.44,48.35,48.35,1209880.0,43.462,43.4889,43.4081,43.4081,1209880.0
2018-07-13 14:00:00,48.36,48.5,48.35,48.47,1408636.0,43.4171,43.5428,43.4081,43.5158,1408636.0
2018-07-13 14:30:00,48.47,48.52,48.44,48.5,1017712.0,43.5158,43.5607,43.4889,43.5428,1017712.0
2018-07-13 15:00:00,48.5,48.76,48.49,48.75,1753878.0,43.5428,43.7762,43.5338,43.7672,1753878.0
2018-07-13 15:30:00,48.75,48.81,48.57,48.63,4068952.0,43.7672,43.8211,43.6056,43.6595,4068952.0
2018-07-16 09:30:00,48.62,48.62,48.1,48.26,2500913.0,43.8216,43.8216,43.353,43.4972,2500913.0
2018-07-16 10:00:00,48.27,48.37,48.02,48.13,2005043.0,43.5062,43.5963,43.2809,43.38,2005043.0
2018-07-16 10:30:00,48.14,48.14,47.95,47.95,1065348.0,43.389,43.389,43.2178,43.2178,1065348.0
2018-07-16 11:00:00,47.95,48.16,47.95,48.03,1331018.0,43.2178,43.407,43.2178,43.2899,1331018.0
2018-07-16 11:30:00,48.04,48.18,48.03,48.16,686543.0,43.2989,43.4251,43.2899,43.407,686543.0
2018-07-16 12:00:00,48.16,48.23,48.11,48.2,572598.0,43.407,43.4701,43.362,43.4431,572598.0
2018-07-16 12:30:00,48.21,48.22,48.16,48.2,1054655.0,43.4521,43.4611,43.407,43.4431,1054655.0
2018-07-16 13:00:00,48.19,48.25,48.17,48.21,667186.0,43.4341,43.4882,43.4161,43.4521,667186.0
2018-07-16 13:30:00,48.2,48.26,48.19,48.25,789655.0,43.4431,43.4972,43.4341,43.4882,789655.0
2018-07-16 14:00:00,48.25,48.41,48.24,48.37,1860345.0,43.4882,43.6324,43.4791,43.5963,1860345.0
2018-07-16 14:30:00,48.37,48.44,48.36,48.4,1969561.0,43.5963,43.6594,43.5873,43.6234,1969561.0
2018-07-16 15:00:00,48.4,48.46,48.35,48.45,1144079.0,43.6234,43.6774,43.5783,43.6684,1144079.0
2018-07-16 15:30:00,48.45,48.51,48.35,48.46,4024346.0,43.6684,43.7225,43.5783,43.6774,4024346.0
2018-07-17 09:30:00,48.28,48.52,48.15,48.51,1227167.0,43.5152,43.7315,43.398,43.7225,1227167.0
2018-07-17 10:00:00,48.51,48.57,48.42,48.42,2436256.0,43.7225,43.7766,43.6414,43.6414,2436256.0
2018-07-17 10:30:00,48.42,48.5,48.37,48.49,677645.0,43.6414,43.7135,43.5963,43.7045,677645.0
2018-07-17 11:00:00,48.48,48.61,48.48,48.54,1202363.0,43.6955,43.8126,43.6955,43.7495,1202363.0
2018-07-17 11:30:00,48.55,48.61,48.54,48.6,774641.0,43.7586,43.8126,43.7495,43.8036,774641.0
2018-07-17 12:00:00,48.6,48.78,48.57,48.78,618804.0,43.8036,43.9659,43.7766,43.9659,618804.0
2018-07-17 12:30:00,48.78,48.84,48.74,48.81,819785.0,43.9659,44.0199,43.9298,43.9929,819785.0
2018-07-17 13:00:00,48.8,48.84,48.74,48.79,1106680.0,43.9839,44.0199,43.9298,43.9749,1106680.0
2018-07-17 13:30:00,48.79,48.82,48.75,48.76,1875945.0,43.9749,44.0019,43.9388,43.9478,1875945.0
2018-07-17 14:00:00,48.75,48.79,48.7,48.78,1160681.0,43.9388,43.9749,43.8937,43.9659,1160681.0
2018-07-17 14:30:00,48.79,48.8,48.72,48.73,519956.0,43.9749,43.9839,43.9118,43.9208,519956.0
2018-07-17 15:00:00,48.72,48.96,48.72,48.96,1210067.0,43.9118,44.1281,43.9118,44.1281,1210067.0
2018-07-17 15:30:00,48.96,48.99,48.86,48.91,2471475.0,44.1281,44.1551,44.038,44.083,2471475.0
2018-07-18 09:30:00,48.79,48.85,48.67,48.84,1849696.0,43.9749,44.0289,43.8667,44.0199,1849696.0
2018-07-18 10:00:00,48.84,48.85,48.75,48.78,1182506.0,44.0199,44.0289,43.9388,43.9659,1182506.0
2018-07-18 10:30:00,48.77,48.78,48.6,48.67,2088658.0,43.9568,43.9659,43.8036,43.8667,2088658.0
2018-07-18 11:00:00,48.68,48.72,48.63,48.69,1777829.0,43.8757,43.9118,43.8307,43.8847,1777829.0
2018-07-18 11:30:00,48.69,48.69,48.53,48.57,858023.0,43.8847,43.8847,43.7405,43.7766,858023.0
2018-07-18 12:00:00,48.57,48.57,48.48,48.52,812872.0,43.7766,43.7766,43.6955,43.7315,812872.0
2018-07-18 12:30:00,48.52,48.63,48.51,48.57,1006259.0,43.7315,43.8307,43.7225,43.7766,1006259.0
2018-07-18 13:00:00,48.57,48.6,48.49,48.52,709950.0,43.7766,43.8036,43.7045,43.7315,709950.0
2018-07-18 13:30:00,48.52,49.0,48.4,48.47,924072.0,43.7315,44.1641,43.6234,43.6864,924072.0
2018-07-18 14:00:00,48.46,48.61,48.46,48.57,1002233.0,43.6774,43.8126,43.6774,43.7766,1002233.0
2018-07-18 14:30:00,48.57,48.61,48.5,48.6,734692.0,43.7766,43.8126,43.7135,43.8036,734692.0
2018-07-18 15:00:00,48.6,48.67,48.57,48.59,1657018.0,43.8036,43.8667,43.7766,43.7946,1657018.0
2018-07-18 15:30:00,48.59,48.67,48.55,48.65,2720913.0,43.7946,43.8667,43.7586,43.8487,2720913.0
2018-07-19 09:30:00,48.4,48.6,48.35,48.38,1740081.0,43.6234,43.8036,43.5783,43.6053,1740081.0
2018-07-19 10:00:00,48.39,48.46,48.38,48.42,1162908.0,43.6143,43.6774,43.6053,43.6414,1162908.0
2018-07-19 10:30:00,48.42,48.65,48.39,48.6,1323557.0,43.6414,43.8487,43.6143,43.8036,1323557.0
2018-07-19 11:00:00,48.61,48.72,48.6,48.62,1279350.0,43.8126,43.9118,43.8036,43.8216,1279350.0
2018-07-19 11:30:00,48.61,48.63,48.55,48.57,761049.0,43.8126,43.8307,43.7586,43.7766,761049.0
2018-07-19 12:00:00,48.57,48.58,48.51,48.55,636283.0,43.7766,43.7856,43.7225,43.7586,636283.0
2018-07-19 12:30:00,48.55,48.6,48.47,48.6,1152645.0,43.7586,43.8036,43.6864,43.8036,1152645.0
2018-07-19 13:00:00,48.6,48.67,48.45,48.56,672829.0,43.8036,43.8667,43.6684,43.7676,672829.0
2018-07-19 13:30:00,48.55,48.59,48.46,48.51,834271.0,43.7586,43.7946,43.6774,43.7225,834271.0
2018-07-19 14:00:00,48.51,48.55,48.5,48.55,541886.0,43.7225,43.7586,43.7135,43.7586,541886.0
2018-07-19 14:30:00,48.55,48.6,48.34,48.34,1384677.0,43.7586,43.8036,43.5693,43.5693,1384677.0
2018-07-19 15:00:00,48.35,48.37,48.21,48.31,1120757.0,43.5783,43.5963,43.4521,43.5422,1120757.0
2018-07-19 15:30:00,48.3,48.46,48.29,48.44,2017825.0,43.5332,43.6774,43.5242,43.6594,2017825.0
2018-07-20 09:30:00,48.49,48.52,48.36,48.5,1696075.0,43.7045,43.7315,43.5873,43.7135,1696075.0
2018-07-20 10:00:00,48.49,48.69,48.49,48.69,1579017.0,43.7045,43.8847,43.7045,43.8847,1579017.0
2018-07-20 10:30:00,48.69,48.71,48.58,48.59,1233939.0,43.8847,43.9028,43.7856,43.7946,1233939.0
2018-07-20 11:00:00,48.59,48.68,48.55,48.56,1531444.0,43.7946,43.8757,43.7586,43.7676,1531444.0
2018-07-20 11:30:00,48.56,48.58,48.51,48.53,715980.0,43.7676,43.7856,43.7225,43.7405,715980.0
2018-07-20 12:00:00,48.52,48.61,48.52,48.59,896808.0,43.7315,43.8126,43.7315,43.7946,896808.0
2018-07-20 12:30:00,48.58,48.59,48.5,48.53,597586.0,43.7856,43.7946,43.7135,43.7405,597586.0
2018-07-20 13:00:00,48.53,48.55,48.42,48.44,582314.0,43.7405,43.7586,43.6414,43.6594,582314.0
2018-07-20 13:30:00,48.44,48.54,48.42,48.53,975490.0,43.6594,43.7495,43.6414,43.7405,975490.0
2018-07-20 14:00:00,48.52,48.61,48.51,48.56,939548.0,43.7315,43.8126,43.7225,43.7676,939548.0
2018-07-20 14:30:00,48.55,48.57,48.47,48.55,825792.0,43.7586,43.7766,43.6864,43.7586,825792.0
2018-07-20 15:00:00,48.55,48.59,48.5,48.55,734240.0,43.7586,43.7946,43.7135,43.7586,734240.0
2018-07-20 15:30:00,48.56,48.61,48.45,48.51,2390065.0,43.7676,43.8126,43.6684,43.7225,2390065.0
2018-07-23 09:30:00,48.62,48.62,48.26,48.34,2259115.0,43.8216,43.8216,43.4972,43.5693,2259115.0
2018-07-23 10:00:00,48.35,48.49,48.29,48.38,710207.0,43.5783,43.7045,43.5242,43.6053,710207.0
2018-07-23 10:30:00,48.37,48.38,48.15,48.15,1197727.0,43.5963,43.6053,43.398,43.398,1197727.0
2018-07-23 11:00:00,48.15,48.26,48.04,48.2,1260208.0,43.398,43.4972,43.2989,43.4431,1260208.0
2018-07-23 11:30:00,48.2,48.32,48.17,48.29,936296.0,43.4431,43.5513,43.4161,43.5242,936296.0
2018-07-23 12:00:00,48.3,48.43,48.24,48.39,689597.0,43.5332,43.6504,43.4791,43.6143,689597.0
2018-07-23 12:30:00,48.39,48.43,48.38,48.43,600104.0,43.6143,43.6504,43.6053,43.6504,600104.0
2018-07-23 13:00:00,48.43,48.48,48.4,48.46,707058.0,43.6504,43.6955,43.6234,43.6774,707058.0
2018-07-23 13:30:00,48.46,48.54,48.43,48.53,637795.0,43.6774,43.7495,43.6504,43.7405,637795.0
2018-07-23 14:00:00,48.53,48.55,48.48,48.48,1251021.0,43.7405,43.7586,43.6955,43.6955,1251021.0
2018-07-23 14:30:00,48.48,48.58,48.47,48.57,900263.0,43.6955,43.7856,43.6864,43.7766,900263.0
2018-07-23 15:00:00,48.56,48.63,48.54,48.62,1002558.0,43.7676,43.8307,43.7495,43.8216,1002558.0
2018-07-23 15:30:00,48.62,48.66,48.57,48.66,2116211.0,43.8216,43.8577,43.7766,43.8577,2116211.0
2018-07-24 09:30:00,48.75,49.1,48.66,49.03,1954008.0,43.9388,44.2543,43.8577,44.1912,1954008.0
2018-07-24 10:00:00,49.03,49.08,48.97,49.03,1207843.0,44.1912,44.2362,44.1371,44.1912,1207843.0
2018-07-24 10:30:00,49.04,49.05,48.91,48.97,1401250.0,44.2002,44.2092,44.083,44.1371,1401250.0
2018-07-24 11:00:00,48.97,49.03,48.8,48.88,1863994.0,44.1371,44.1912,43.9839,44.056,1863994.0
2018-07-24 11:30:00,48.88,48.94,48.77,48.93,1273299.0,44.056,44.1101,43.9568,44.1011,1273299.0
2018-07-24 12:00:00,48.93,49.0,48.92,48.97,559150.0,44.1011,44.1641,44.092,44.1371,559150.0
2018-07-24 12:30:00,48.97,48.97,48.8,48.81,928524.0,44.1371,44.1371,43.9839,43.9929,928524.0
2018-07-24 13:00:00,48.8,48.87,48.8,48.82,1165733.0,43.9839,44.047,43.9839,44.0019,1165733.0
2018-07-24 13:30:00,48.82,48.85,48.71,48.73,813079.0,44.0019,44.0289,43.9028,43.9208,813079.0
2018-07-24 14:00:00,48.74,48.77,48.6,48.73,1072788.0,43.9298,43.9568,43.8036,43.9208,1072788.0
2018-07-24 14:30:00,48.72,48.77,48.63,48.66,825596.0,43.9118,43.9568,43.8307,43.8577,825596.0
2018-07-24 15:00:00,48.66,48.69,48.55,48.66,796820.0,43.8577,43.8847,43.7586,43.8577,796820.0
2018-07-24 15:30:00,48.66,48.71,48.55,48.67,2497115.0,43.8577,43.9028,43.7586,43.8667,2497115.0
2018-07-25 09:30:00,48.52,48.76,48.5,48.71,1440160.0,43.7315,43.9478,43.7135,43.9028,1440160.0
2018-07-25 10:00:00,48.71,48.8,48.68,48.71,897258.0,43.9028,43.9839,43.8757,43.9028,897258.0
2018-07-25 10:30:00,48.71,48.89,48.69,48.76,1496367.0,43.9028,44.065,43.8847,43.9478,1496367.0
2018-07-25 11:00:00,48.76,48.79,48.65,48.69,1148061.0,43.9478,43.9749,43.8487,43.8847,1148061.0
2018-07-25 11:30:00,48.7,48.74,48.65,48.66,679820.0,43.8937,43.9298,43.8487,43.8577,679820.0
2018-07-25 12:00:00,48.66,48.72,48.65,48.7,472724.0,43.8577,43.9118,43.8487,43.8937,472724.0
2018-07-25 12:30:00,48.69,48.72,48.64,48.72,665859.0,43.8847,43.9118,43.8397,43.9118,665859.0
2018-07-25 13:00:00,48.72,48.74,48.64,48.64,750927.0,43.9118,43.9298,43.8397,43.8397,750927.0
2018-07-25 13:30:00,48.65,48.71,48.63,48.7,818686.0,43.8487,43.9028,43.8307,43.8937,818686.0
2018-07-25 14:00:00,48.71,48.79,48.7,48.73,940890.0,43.9028,43.9749,43.8937,43.9208,940890.0
2018-07-25 14:30:00,48.73,48.83,48.73,48.75,1677770.0,43.9208,44.0109,43.9208,43.9388,1677770.0
2018-07-25 15:00:00,48.75,48.77,48.67,48.72,1079068.0,43.9388,43.9568,43.8667,43.9118,1079068.0
2018-07-25 15:30:00,48.73,48.97,48.68,48.95,2357722.0,43.9208,44.1371,43.8757,44.1191,2357722.0
2018-07-26 09:30:00,48.85,49.1,48.76,48.95,1952579.0,44.0289,44.2543,43.9478,44.1191,1952579.0
2018-07-26 10:00:00,48.95,49.17,48.9,49.09,1399263.0,44.1191,44.3174,44.074,44.2453,1399263.0
2018-07-26 10:30:00,49.09,49.12,49.0,49.01,523882.0,44.2453,44.2723,44.1641,44.1732,523882.0
2018-07-26 11:00:00,49.01,49.01,48.88,48.9,993666.0,44.1732,44.1732,44.056,44.074,993666.0
2018-07-26 11:30:00,48.89,49.0,48.8,48.98,845513.0,44.065,44.1641,43.9839,44.1461,845513.0
2018-07-26 12:00:00,48.98,48.99,48.81,48.82,825846.0,44.1461,44.1551,43.9929,44.0019,825846.0
2018-07-26 12:30:00,48.81,48.93,48.79,48.88,387477.0,43.9929,44.1011,43.9749,44.056,387477.0
2018-07-26 13:00:00,48.88,48.96,48.84,48.96,582736.0,44.056,44.1281,44.0199,44.1281,582736.0
2018-07-26 13:30:00,48.96,48.98,48.92,48.96,278491.0,44.1281,44.1461,44.092,44.1281,278491.0
2018-07-26 14:00:00,48.95,49.02,48.94,48.98,1201897.0,44.1191,44.1822,44.1101,44.1461,1201897.0
2018-07-26 14:30:00,48.97,49.01,48.95,48.96,819430.0,44.1371,44.1732,44.1191,44.1281,819430.0
2018-07-26 15:00:00,48.96,48.98,48.9,48.95,794700.0,44.1281,44.1461,44.074,44.1191,794700.0
2018-07-26 15:30:00,48.95,48.95,48.83,48.88,1755879.0,44.1191,44.1191,44.0109,44.056,1755879.0
2018-07-27 09:30:00,48.99,49.01,48.8,48.91,1408851.0,44.1551,44.1732,43.9839,44.083,1408851.0
2018-07-27 10:00:00,48.91,49.1,48.89,49.07,979773.0,44.083,44.2543,44.065,44.2272,979773.0
2018-07-27 10:30:00,49.06,49.12,48.95,49.0,621188.0,44.2182,44.2723,44.1191,44.1641,621188.0
2018-07-27 11:00:00,49.0,49.01,48.9,48.96,390982.0,44.1641,44.1732,44.074,44.1281,390982.0
2018-07-27 11:30:00,48.97,49.0,48.85,48.85,1162636.0,44.1371,44.1641,44.0289,44.0289,1162636.0
2018-07-27 12:00:00,48.86,48.88,48.78,48.83,455350.0,44.038,44.056,43.9659,44.0109,455350.0
2018-07-27 12:30:00,48.83,48.83,48.63,48.64,948066.0,44.0109,44.0109,43.8307,43.8397,948066.0
2018-07-27 13:00:00,48.63,48.65,48.47,48.52,966921.0,43.8307,43.8487,43.6864,43.7315,966921.0
2018-07-27 13:30:00,48.52,48.65,48.48,48.62,543073.0,43.7315,43.8487,43.6955,43.8216,543073.0
2018-07-27 14:00:00,48.62,48.62,48.43,48.49,965007.0,43.8216,43.8216,43.6504,43.7045,965007.0
2018-07-27 14:30:00,48.49,48.54,48.43,48.43,1132967.0,43.7045,43.7495,43.6504,43.6504,1132967.0
2018-07-27 15:00:00,48.43,48.59,48.38,48.53,818720.0,43.6504,43.7946,43.6053,43.7405,818720.0
2018-07-27 15:30:00,48.53,48.66,48.52,48.64,2095340.0,43.7405,43.8577,43.7315,43.8397,2095340.0
2018-07-30 09:30:00,48.58,48.58,48.3,48.41,1688864.0,43.7856,43.7856,43.5332,43.6324,1688864.0
2018-07-30 10:00:00,48.42,48.44,48.1,48.13,1467158.0,43.6414,43.6594,43.353,43.38,1467158.0
2018-07-30 10:30:00,48.13,48.21,48.02,48.11,1591515.0,43.38,43.4521,43.2809,43.362,1591515.0
2018-07-30 11:00:00,48.12,48.12,47.96,48.02,1327055.0,43.371,43.371,43.2268,43.2809,1327055.0
2018-07-30 11:30:00,48.02,48.12,47.98,48.06,988811.0,43.2809,43.371,43.2448,43.3169,988811.0
2018-07-30 12:00:00,48.05,48.05,47.74,47.74,1125386.0,43.3079,43.3079,43.0285,43.0285,1125386.0
2018-07-30 12:30:00,47.75,47.79,47.46,47.66,1229339.0,43.0375,43.0736,42.7761,42.9564,1229339.0
2018-07-30 13:00:00,47.66,47.78,47.6,47.75,1139907.0,42.9564,43.0645,42.9023,43.0375,1139907.0
2018-07-30 13:30:00,47.75,47.92,47.74,47.84,903227.0,43.0375,43.1907,43.0285,43.1186,903227.0
2018-07-30 14:00:00,47.84,47.9,47.73,47.73,691780.0,43.1186,43.1727,43.0195,43.0195,691780.0
2018-07-30 14:30:00,47.73,47.88,47.69,47.86,1032420.0,43.0195,43.1547,42.9834,43.1366,1032420.0
2018-07-30 15:00:00,47.86,47.92,47.69,47.73,1439775.0,43.1366,43.1907,42.9834,43.0195,1439775.0
2018-07-30 15:30:00,47.72,47.78,47.65,47.74,2709788.0,43.0105,43.0645,42.9474,43.0285,2709788.0
2018-07-31 09:30:00,47.9,47.9,47.53,47.58,1289735.0,43.1727,43.1727,42.8392,42.8843,1289735.0
2018-07-31 10:00:00,47.57,47.73,47.39,47.45,1180732.0,42.8753,43.0195,42.713,42.7671,1180732.0
2018-07-31 10:30:00,47.45,47.6,47.44,47.59,1230451.0,42.7671,42.9023,42.7581,42.8933,1230451.0
2018-07-31 11:00:00,47.59,47.71,47.58,47.7,747588.0,42.8933,43.0015,42.8843,42.9924,747588.0
2018-07-31 11:30:00,47.7,47.84,47.7,47.84,745396.0,42.9924,43.1186,42.9924,43.1186,745396.0
2018-07-31 12:00:00,47.84,48.08,47.84,48.06,767245.0,43.1186,43.3349,43.1186,43.3169,767245.0
2018-07-31 12:30:00,48.06,48.08,47.9,47.91,2295097.0,43.3169,43.3349,43.1727,43.1817,2295097.0
2018-07-31 13:00:00,47.91,47.93,47.7,47.72,940177.0,43.1817,43.1997,42.9924,43.0105,940177.0
2018-07-31 13:30:00,47.71,47.83,47.69,47.75,860828.0,43.0015,43.1096,42.9834,43.0375,860828.0
2018-07-31 14:00:00,47.76,47.77,47.66,47.77,1160512.0,43.0465,43.0555,42.9564,43.0555,1160512.0
2018-07-31 14:30:00,47.77,47.81,47.71,47.8,499655.0,43.0555,43.0916,43.0015,43.0826,499655.0
2018-07-31 15:00:00,47.8,47.81,47.74,47.77,1499327.0,43.0826,43.0916,43.0285,43.0555,1499327.0
2018-07-31 15:30:00,47.77,47.82,47.64,47.68,2666894.0,43.0555,43.1006,42.9384,42.9744,2666894.0
2018-08-01 09:30:00,47.91,48.1,47.77,48.09,1250414.0,43.1817,43.353,43.0555,43.344,1250414.0
2018-08-01 10:00:00,48.08,48.22,48.06,48.15,1135834.0,43.3349,43.4611,43.3169,43.398,1135834.0
2018-08-01 10:30:00,48.15,48.22,48.08,48.09,1066888.0,43.398,43.4611,43.3349,43.344,1066888.0
2018-08-01 11:00:00,48.09,48.14,48.05,48.05,852057.0,43.344,43.389,43.3079,43.3079,852057.0
2018-08-01 11:30:00,48.05,48.06,47.91,47.97,784831.0,43.3079,43.3169,43.1817,43.2358,784831.0
2018-08-01 12:00:00,47.97,48.01,47.87,47.9,857502.0,43.2358,43.2718,43.1457,43.1727,857502.0
2018-08-01 12:30:00,47.89,47.93,47.87,47.88,690871.0,43.1637,43.1997,43.1457,43.1547,690871.0
2018-08-01 13:00:00,47.88,47.92,47.87,47.88,589258.0,43.1547,43.1907,43.1457,43.1547,589258.0
2018-08-01 13:30:00,47.88,47.9,47.75,47.8,587662.0,43.1547,43.1727,43.0375,43.0826,587662.0
2018-08-01 14:00:00,47.8,47.87,47.74,47.85,902744.0,43.0826,43.1457,43.0285,43.1276,902744.0
2018-08-01 14:30:00,47.85,47.86,47.21,47.39,5961316.0,43.1276,43.1366,42.5508,42.713,5961316.0
2018-08-01 15:00:00,47.4,47.41,47.15,47.22,2763820.0,42.722,42.7311,42.4967,42.5598,2763820.0
2018-08-01 15:30:00,47.22,47.43,47.21,47.36,2787320.0,42.5598,42.7491,42.5508,42.686,2787320.0
2018-08-02 09:30:00,47.07,47.38,46.63,47.22,1354632.0,42.4246,42.704,42.028,42.5598,1354632.0
2018-08-02 10:00:00,47.23,47.5,47.22,47.31,1362274.0,42.5688,42.8122,42.5598,42.6409,1362274.0
2018-08-02 10:30:00,47.32,47.67,47.32,47.5,1087018.0,42.6499,42.9654,42.6499,42.8122,1087018.0
2018-08-02 11:00:00,47.5,47.56,47.45,47.5,990503.0,42.8122,42.8663,42.7671,42.8122,990503.0
2018-08-02 11:30:00,47.5,47.55,47.46,47.52,933198.0,42.8122,42.8572,42.7761,42.8302,933198.0
2018-08-02 12:00:00,47.52,47.68,47.49,47.68,644312.0,42.8302,42.9744,42.8032,42.9744,644312.0
2018-08-02 12:30:00,47.68,47.78,47.63,47.76,594961.0,42.9744,43.0645,42.9293,43.0465,594961.0
2018-08-02 13:00:00,47.76,47.9,47.75,47.89,519357.0,43.0465,43.1727,43.0375,43.1637,519357.0
2018-08-02 13:30:00,47.89,47.95,47.88,47.95,546875.0,43.1637,43.2178,43.1547,43.2178,546875.0
2018-08-02 14:00:00,47.95,48.07,47.93,47.99,949783.0,43.2178,43.3259,43.1997,43.2538,949783.0
2018-08-02 14:30:00,48.0,48.0,47.84,47.93,662999.0,43.2628,43.2628,43.1186,43.1997,662999.0
2018-08-02 15:00:00,47.94,48.02,47.92,48.01,844392.0,43.2088,43.2809,43.1907,43.2718,844392.0
2018-08-02 15:30:00,48.0,48.06,47.86,47.91,1891933.0,43.2628,43.3169,43.1366,43.1817,1891933.0
2018-08-03 09:30:00,47.92,48.35,47.9,48.32,1514804.0,43.1907,43.5783,43.1727,43.5513,1514804.0
2018-08-03 10:00:00,48.33,48.39,48.26,48.33,1317479.0,43.5603,43.6143,43.4972,43.5603,1317479.0
2018-08-03 10:30:00,48.33,48.34,48.16,48.19,933789.0,43.5603,43.5693,43.407,43.4341,933789.0
2018-08-03 11:00:00,48.2,48.28,48.13,48.28,799934.0,43.4431,43.5152,43.38,43.5152,799934.0
2018-08-03 11:30:00,48.28,48.41,48.24,48.3,999264.0,43.5152,43.6324,43.4791,43.5332,999264.0
2018-08-03 12:00:00,48.31,48.41,48.29,48.38,573149.0,43.5422,43.6324,43.5242,43.6053,573149.0
2018-08-03 12:30:00,48.38,48.39,48.29,48.29,622701.0,43.6053,43.6143,43.5242,43.5242,622701.0
2018-08-03 13:00:00,48.3,48.31,48.26,48.26,525198.0,43.5332,43.5422,43.4972,43.4972,525198.0
2018-08-03 13:30:00,48.26,48.28,48.16,48.28,799509.0,43.4972,43.5152,43.407,43.5152,799509.0
2018-08-03 14:00:00,48.28,48.31,48.26,48.28,541566.0,43.5152,43.5422,43.4972,43.5152,541566.0
2018-08-03 14:30:00,48.28,48.4,48.28,48.39,661772.0,43.5152,43.6234,43.5152,43.6143,661772.0
2018-08-03 15:00:00,48.4,48.42,48.34,48.39,745155.0,43.6234,43.6414,43.5693,43.6143,745155.0
2018-08-03 15:30:00,48.39,48.48,48.37,48.46,2104449.0,43.6143,43.6955,43.5963,43.6774,2104449.0
2018-08-06 09:30:00,48.29,48.7,48.22,48.69,1166626.0,43.5242,43.8937,43.4611,43.8847,1166626.0
2018-08-06 10:00:00,48.68,48.68,48.42,48.56,891822.0,43.8757,43.8757,43.6414,43.7676,891822.0
2018-08-06 10:30:00,48.56,48.65,48.46,48.59,1174123.0,43.7676,43.8487,43.6774,43.7946,1174123.0
2018-08-06 11:00:00,48.6,48.68,48.53,48.66,2127279.0,43.8036,43.8757,43.7405,43.8577,2127279.0
2018-08-06 11:30:00,48.66,48.7,48.59,48.64,748365.0,43.8577,43.8937,43.7946,43.8397,748365.0
2018-08-06 12:00:00,48.64,48.64,48.54,48.59,659365.0,43.8397,43.8397,43.7495,43.7946,659365.0
2018-08-06 12:30:00,48.59,48.63,48.54,48.61,438444.0,43.7946,43.8307,43.7495,43.8126,438444.0
2018-08-06 13:00:00,48.6,48.65,48.6,48.61,479409.0,43.8036,43.8487,43.8036,43.8126,479409.0
2018-08-06 13:30:00,48.61,48.62,48.52,48.52,360727.0,43.8126,43.8216,43.7315,43.7315,360727.0
2018-08-06 14:00:00,48.52,48.66,48.5,48.66,779588.0,43.7315,43.8577,43.7135,43.8577,779588.0
2018-08-06 14:30:00,48.66,48.69,48.63,48.68,954239.0,43.8577,43.8847,43.8307,43.8757,954239.0
2018-08-06 15:00:00,48.68,48.73,48.67,48.72,643542.0,43.8757,43.9208,43.8667,43.9118,643542.0
2018-08-06 15:30:00,48.72,48.76,48.66,48.67,1410148.0,43.9118,43.9478,43.8577,43.8667,1410148.0
2018-08-07 09:30:00,48.94,48.95,48.72,48.83,1310878.0,44.1101,44.1191,43.9118,44.0109,1310878.0
2018-08-07 10:00:00,48.83,48.85,48.74,48.8,640089.0,44.0109,44.0289,43.9298,43.9839,640089.0
2018-08-07 10:30:00,48.8,48.8,48.73,48.73,620889.0,43.9839,43.9839,43.9208,43.9208,620889.0
2018-08-07 11:00:00,48.73,48.76,48.67,48.68,489370.0,43.9208,43.9478,43.8667,43.8757,489370.0
2018-08-07 11:30:00,48.68,48.68,48.53,48.55,525941.0,43.8757,43.8757,43.7405,43.7586,525941.0
2018-08-07 12:00:00,48.55,48.57,48.48,48.53,606135.0,43.7586,43.7766,43.6955,43.7405,606135.0
2018-08-07 12:30:00,48.53,48.62,48.48,48.57,387821.0,43.7405,43.8216,43.6955,43.7766,387821.0
2018-08-07 13:00:00,48.57,48.65,48.56,48.61,383915.0,43.7766,43.8487,43.7676,43.8126,383915.0
2018-08-07 13:30:00,48.6,48.72,48.6,48.7,505491.0,43.8036,43.9118,43.8036,43.8937,505491.0
2018-08-07 14:00:00,48.69,48.72,48.64,48.65,428245.0,43.8847,43.9118,43.8397,43.8487,428245.0
2018-08-07 14:30:00,48.65,48.71,48.64,48.7,472471.0,43.8487,43.9028,43.8397,43.8937,472471.0
2018-08-07 15:00:00,48.7,48.72,48.62,48.63,718168.0,43.8937,43.9118,43.8216,43.8307,718168.0
2018-08-07 15:30:00,48.62,48.64,48.46,48.48,2229916.0,43.8216,43.8397,43.6774,43.6955,2229916.0
2018-08-08 09:30:00,48.42,48.62,48.34,48.47,739867.0,43.6414,43.8216,43.5693,43.6864,739867.0
2018-08-08 10:00:00,48.47,48.5,48.44,48.45,803290.0,43.6864,43.7135,43.6594,43.6684,803290.0
2018-08-08 10:30:00,48.45,48.5,48.4,48.48,784822.0,43.6684,43.7135,43.6234,43.6955,784822.0
2018-08-08 11:00:00,48.48,48.5,48.46,48.47,582391.0,43.6955,43.7135,43.6774,43.6864,582391.0
2018-08-08 11:30:00,48.47,48.47,48.35,48.41,522436.0,43.6864,43.6864,43.5783,43.6324,522436.0
2018-08-08 12:00:00,48.41,48.44,48.38,48.41,450762.0,43.6324,43.6594,43.6053,43.6324,450762.0
2018-08-08 12:30:00,48.4,48.43,48.35,48.38,418222.0,43.6234,43.6504,43.5783,43.6053,418222.0
2018-08-08 13:00:00,48.38,48.41,48.35,48.4,417800.0,43.6053,43.6324,43.5783,43.6234,417800.0
2018-08-08 13:30:00,48.4,48.45,48.38,48.44,463279.0,43.6234,43.6684,43.6053,43.6594,463279.0
2018-08-08 14:00:00,48.44,48.49,48.43,48.48,446970.0,43.6594,43.7045,43.6504,43.6955,446970.0
2018-08-08 14:30:00,48.49,48.51,48.46,48.5,613917.0,43.7045,43.7225,43.6774,43.7135,613917.0
2018-08-08 15:00:00,48.5,48.51,48.26,48.47,770027.0,43.7135,43.7225,43.4972,43.6864,770027.0
2018-08-08 15:30:00,48.47,48.5,48.36,48.38,2043209.0,43.6864,43.7135,43.5873,43.6053,2043209.0
2018-08-09 09:30:00,48.27,48.7,48.27,48.6,1707747.0,43.5062,43.8937,43.5062,43.8036,1707747.0
2018-08-09 10:00:00,48.61,48.66,48.57,48.66,1354928.0,43.8126,43.8577,43.7766,43.8577,1354928.0
2018-08-09 10:30:00,48.66,48.7,48.59,48.68,1063229.0,43.8577,43.8937,43.7946,43.8757,1063229.0
2018-08-09 11:00:00,48.67,48.71,48.66,48.7,1114717.0,43.8667,43.9028,43.8577,43.8937,1114717.0
2018-08-09 11:30:00,48.7,48.7,48.61,48.64,466368.0,43.8937,43.8937,43.8126,43.8397,466368.0
2018-08-09 12:00:00,48.63,48.71,48.63,48.69,498489.0,43.8307,43.9028,43.8307,43.8847,498489.0
2018-08-09 12:30:00,48.68,48.7,48.64,48.66,407891.0,43.8757,43.8937,43.8397,43.8577,407891.0
2018-08-09 13:00:00,48.66,48.7,48.63,48.69,565346.0,43.8577,43.8937,43.8307,43.8847,565346.0
2018-08-09 13:30:00,48.68,48.69,48.65,48.65,378400.0,43.8757,43.8847,43.8487,43.8487,378400.0
2018-08-09 14:00:00,48.65,48.68,48.63,48.68,878812.0,43.8487,43.8757,43.8307,43.8757,878812.0
2018-08-09 14:30:00,48.68,48.7,48.64,48.64,681189.0,43.8757,43.8937,43.8397,43.8397,681189.0
2018-08-09 15:00:00,48.64,48.65,48.61,48.62,436167.0,43.8397,43.8487,43.8126,43.8216,436167.0
2018-08-09 15:30:00,48.62,48.63,48.49,48.54,2046059.0,43.8216,43.8307,43.7045,43.7495,2046059.0
2018-08-10 09:30:00,48.37,48.56,48.31,48.4,1130133.0,43.5963,43.7676,43.5422,43.6234,1130133.0
2018-08-10 10:00:00,48.4,48.53,48.35,48.49,889411.0,43.6234,43.7405,43.5783,43.7045,889411.0
2018-08-10 10:30:00,48.49,48.62,48.48,48.61,549472.0,43.7045,43.8216,43.6955,43.8126,549472.0
2018-08-10 11:00:00,48.61,48.72,48.6,48.68,701249.0,43.8126,43.9118,43.8036,43.8757,701249.0
2018-08-10 11:30:00,48.69,48.69,48.59,48.63,518207.0,43.8847,43.8847,43.7946,43.8307,518207.0
2018-08-10 12:00:00,48.63,48.64,48.58,48.59,227758.0,43.8307,43.8397,43.7856,43.7946,227758.0
2018-08-10 12:30:00,48.58,48.63,48.56,48.63,295721.0,43.7856,43.8307,43.7676,43.8307,295721.0
2018-08-10 13:00:00,48.62,48.62,48.46,48.5,380130.0,43.8216,43.8216,43.6774,43.7135,380130.0
2018-08-10 13:30:00,48.5,48.5,48.39,48.41,410099.0,43.7135,43.7135,43.6143,43.6324,410099.0
2018-08-10 14:00:00,48.41,48.48,48.34,48.34,867926.0,43.6324,43.6955,43.5693,43.5693,867926.0
2018-08-10 14:30:00,48.34,48.36,48.29,48.3,648714.0,43.5693,43.5873,43.5242,43.5332,648714.0
2018-08-10 15:00:00,48.29,48.47,48.23,48.41,642807.0,43.5242,43.6864,43.4701,43.6324,642807.0
2018-08-10 15:30:00,48.42,48.42,48.3,48.32,1324257.0,43.6414,43.6414,43.5332,43.5513,1324257.0
2018-08-13 09:30:00,48.34,48.54,48.22,48.44,1178172.0,43.5693,43.7495,43.4611,43.6594,1178172.0
2018-08-13 10:00:00,48.44,48.58,48.36,48.55,970345.0,43.6594,43.7856,43.5873,43.7586,970345.0
2018-08-13 10:30:00,48.56,48.59,48.52,48.53,499246.0,43.7676,43.7946,43.7315,43.7405,499246.0
2018-08-13 11:00:00,48.53,48.54,48.41,48.42,559434.0,43.7405,43.7495,43.6324,43.6414,559434.0
2018-08-13 11:30:00,48.42,48.43,48.16,48.16,666913.0,43.6414,43.6504,43.407,43.407,666913.0
2018-08-13 12:00:00,48.16,48.23,48.07,48.11,479581.0,43.407,43.4701,43.3259,43.362,479581.0
2018-08-13 12:30:00,48.11,48.19,48.08,48.1,488801.0,43.362,43.4341,43.3349,43.353,488801.0
2018-08-13 13:00:00,48.09,48.17,47.97,48.17,769505.0,43.344,43.4161,43.2358,43.4161,769505.0
2018-08-13 13:30:00,48.17,48.23,48.14,48.15,452991.0,43.4161,43.4701,43.389,43.398,452991.0
2018-08-13 14:00:00,48.14,48.29,48.14,48.28,538338.0,43.389,43.5242,43.389,43.5152,538338.0
2018-08-13 14:30:00,48.29,48.29,48.13,48.18,486026.0,43.5242,43.5242,43.38,43.4251,486026.0
2018-08-13 15:00:00,48.17,48.24,48.12,48.15,873890.0,43.4161,43.4791,43.371,43.398,873890.0
2018-08-13 15:30:00,48.15,48.17,47.97,48.02,2111268.0,43.398,43.4161,43.2358,43.2809,2111268.0
2018-08-14 09:30:00,48.12,48.35,48.02,48.15,1227696.0,43.371,43.5783,43.2809,43.398,1227696.0
2018-08-14 10:00:00,48.15,48.17,47.94,48.13,734657.0,43.398,43.4161,43.2088,43.38,734657.0
2018-08-14 10:30:00,48.13,48.21,47.97,48.21,962731.0,43.38,43.4521,43.2358,43.4521,962731.0
2018-08-14 11:00:00,48.21,48.26,48.14,48.14,832759.0,43.4521,43.4972,43.389,43.389,832759.0
2018-08-14 11:30:00,48.15,48.28,48.14,48.18,691902.0,43.398,43.5152,43.389,43.4251,691902.0
2018-08-14 12:00:00,48.19,48.23,48.18,48.21,347906.0,43.4341,43.4701,43.4251,43.4521,347906.0
2018-08-14 12:30:00,48.21,48.22,48.16,48.17,517869.0,43.4521,43.4611,43.407,43.4161,517869.0
2018-08-14 13:00:00,48.18,48.24,48.17,48.21,638634.0,43.4251,43.4791,43.4161,43.4521,638634.0
2018-08-14 13:30:00,48.21,48.24,48.17,48.23,445204.0,43.4521,43.4791,43.4161,43.4701,445204.0
2018-08-14 14:00:00,48.23,48.27,48.2,48.24,522597.0,43.4701,43.5062,43.4431,43.4791,522597.0
2018-08-14 14:30:00,48.24,48.3,48.22,48.27,483854.0,43.4791,43.5332,43.4611,43.5062,483854.0
2018-08-14 15:00:00,48.27,48.31,48.24,48.28,512112.0,43.5062,43.5422,43.4791,43.5152,512112.0
2018-08-14 15:30:00,48.28,48.31,48.19,48.24,1602315.0,43.5152,43.5422,43.4341,43.4791,1602315.0
2018-08-15 09:30:00,48.1,48.26,47.89,47.92,1001656.0,43.353,43.4972,43.1637,43.1907,1001656.0
2018-08-15 10:00:00,47.92,47.92,47.7,47.7,1035425.0,43.1907,43.1907,42.9924,42.9924,1035425.0
2018-08-15 10:30:00,47.7,47.82,47.58,47.65,785208.0,42.9924,43.1006,42.8843,42.9474,785208.0
2018-08-15 11:00:00,47.65,47.85,47.64,47.73,1160266.0,42.9474,43.1276,42.9384,43.0195,1160266.0
2018-08-15 11:30:00,47.73,47.76,47.56,47.62,728452.0,43.0195,43.0465,42.8663,42.9203,728452.0
2018-08-15 12:00:00,47.61,47.74,47.57,47.74,502433.0,42.9113,43.0285,42.8753,43.0285,502433.0
2018-08-15 12:30:00,47.75,47.83,47.74,47.8,477265.0,43.0375,43.1096,43.0285,43.0826,477265.0
2018-08-15 13:00:00,47.8,47.86,47.64,47.71,694070.0,43.0826,43.1366,42.9384,43.0015,694070.0
2018-08-15 13:30:00,47.71,47.78,47.67,47.7,457041.0,43.0015,43.0645,42.9654,42.9924,457041.0
2018-08-15 14:00:00,47.71,47.75,47.58,47.61,546376.0,43.0015,43.0375,42.8843,42.9113,546376.0
2018-08-15 14:30:00,47.6,47.65,47.52,47.6,1199426.0,42.9023,42.9474,42.8302,42.9023,1199426.0
2018-08-15 15:00:00,47.61,47.76,47.6,47.75,984959.0,42.9113,43.0465,42.9023,43.0375,984959.0
2018-08-15 15:30:00,47.74,47.88,47.74,47.84,2109371.0,43.0285,43.1547,43.0285,43.1186,2109371.0
2018-08-16 09:30:00,48.14,48.41,48.1,48.25,1148391.0,43.389,43.6324,43.353,43.4882,1148391.0
2018-08-16 10:00:00,48.26,48.28,48.15,48.27,948030.0,43.4972,43.5152,43.398,43.5062,948030.0
2018-08-16 10:30:00,48.27,48.33,48.21,48.22,473310.0,43.5062,43.5603,43.4521,43.4611,473310.0
2018-08-16 11:00:00,48.22,48.29,48.21,48.27,597720.0,43.4611,43.5242,43.4521,43.5062,597720.0
2018-08-16 11:30:00,48.27,48.34,48.23,48.34,383495.0,43.5062,43.5693,43.4701,43.5693,383495.0
2018-08-16 12:00:00,48.34,48.45,48.33,48.37,534855.0,43.5693,43.6684,43.5603,43.5963,534855.0
2018-08-16 12:30:00,48.37,48.39,48.26,48.35,425831.0,43.5963,43.6143,43.4972,43.5783,425831.0
2018-08-16 13:00:00,48.34,48.37,48.24,48.26,586676.0,43.5693,43.5963,43.4791,43.4972,586676.0
2018-08-16 13:30:00,48.26,48.29,48.17,48.19,397068.0,43.4972,43.5242,43.4161,43.4341,397068.0
2018-08-16 14:00:00,48.19,48.31,48.18,48.28,621741.0,43.4341,43.5422,43.4251,43.5152,621741.0
2018-08-16 14:30:00,48.28,48.3,48.22,48.26,664558.0,43.5152,43.5332,43.4611,43.4972,664558.0
2018-08-16 15:00:00,48.26,48.28,48.21,48.27,499859.0,43.4972,43.5152,43.4521,43.5062,499859.0
2018-08-16 15:30:00,48.26,48.27,48.04,48.11,1900044.0,43.4972,43.5062,43.2989,43.362,1900044.0
2018-08-17 09:30:00,48.21,48.32,48.02,48.12,1075356.0,43.4521,43.5513,43.2809,43.371,1075356.0
2018-08-17 10:00:00,48.13,48.19,48.01,48.01,724873.0,43.38,43.4341,43.2718,43.2718,724873.0
2018-08-17 10:30:00,48.02,48.15,47.99,48.09,934400.0,43.2809,43.398,43.2538,43.344,934400.0
2018-08-17 11:00:00,48.09,48.23,48.08,48.21,615888.0,43.344,43.4701,43.3349,43.4521,615888.0
2018-08-17 11:30:00,48.21,48.27,48.12,48.25,501906.0,43.4521,43.5062,43.371,43.4882,501906.0
2018-08-17 12:00:00,48.25,48.25,48.18,48.18,381180.0,43.4882,43.4882,43.4251,43.4251,381180.0
2018-08-17 12:30:00,48.18,48.19,48.09,48.09,349976.0,43.4251,43.4341,43.344,43.344,349976.0
2018-08-17 13:00:00,48.09,48.1,48.0,48.01,405022.0,43.344,43.353,43.2628,43.2718,405022.0
2018-08-17 13:30:00,48.01,48.22,48.0,48.21,785200.0,43.2718,43.4611,43.2628,43.4521,785200.0
2018-08-17 14:00:00,48.21,48.44,48.2,48.41,679669.0,43.4521,43.6594,43.4431,43.6324,679669.0
2018-08-17 14:30:00,48.41,48.5,48.34,48.47,663546.0,43.6324,43.7135,43.5693,43.6864,663546.0
2018-08-17 15:00:00,48.48,48.49,48.34,48.39,599660.0,43.6955,43.7045,43.5693,43.6143,599660.0
2018-08-17 15:30:00,48.39,48.46,48.34,48.36,1510832.0,43.6143,43.6774,43.5693,43.5873,1510832.0
2018-08-20 09:30:00,48.4,48.6,48.26,48.51,875973.0,43.6234,43.8036,43.4972,43.7225,875973.0
2018-08-20 10:00:00,48.51,48.55,48.36,48.41,653358.0,43.7225,43.7586,43.5873,43.6324,653358.0
2018-08-20 10:30:00,48.41,48.46,48.33,48.33,479826.0,43.6324,43.6774,43.5603,43.5603,479826.0
2018-08-20 11:00:00,48.33,48.43,48.32,48.42,845208.0,43.5603,43.6504,43.5513,43.6414,845208.0
2018-08-20 11:30:00,48.42,48.43,48.28,48.38,596428.0,43.6414,43.6504,43.5152,43.6053,596428.0
2018-08-20 12:00:00,48.38,48.43,48.35,48.38,548304.0,43.6053,43.6504,43.5783,43.6053,548304.0
2018-08-20 12:30:00,48.39,48.46,48.38,48.44,419348.0,43.6143,43.6774,43.6053,43.6594,419348.0
2018-08-20 13:00:00,48.45,48.58,48.44,48.51,970614.0,43.6684,43.7856,43.6594,43.7225,970614.0
2018-08-20 13:30:00,48.51,48.51,48.46,48.46,388497.0,43.7225,43.7225,43.6774,43.6774,388497.0
2018-08-20 14:00:00,48.47,48.56,48.46,48.53,679367.0,43.6864,43.7676,43.6774,43.7405,679367.0
2018-08-20 14:30:00,48.54,48.54,48.46,48.51,596387.0,43.7495,43.7495,43.6774,43.7225,596387.0
2018-08-20 15:00:00,48.5,48.58,48.49,48.52,660593.0,43.7135,43.7856,43.7045,43.7315,660593.0
2018-08-20 15:30:00,48.52,48.55,48.37,48.41,2139736.0,43.7315,43.7586,43.5963,43.6324,2139736.0
2018-08-21 09:30:00,48.58,48.64,48.4,48.51,1213570.0,43.7856,43.8397,43.6234,43.7225,1213570.0
2018-08-21 10:00:00,48.52,48.58,48.44,48.54,893351.0,43.7315,43.7856,43.6594,43.7495,893351.0
2018-08-21 10:30:00,48.54,48.61,48.48,48.54,670228.0,43.7495,43.8126,43.6955,43.7495,670228.0
2018-08-21 11:00:00,48.54,48.54,48.39,48.45,732102.0,43.7495,43.7495,43.6143,43.6684,732102.0
2018-08-21 11:30:00,48.45,48.52,48.44,48.51,537303.0,43.6684,43.7315,43.6594,43.7225,537303.0
2018-08-21 12:00:00,48.5,48.55,48.46,48.5,586800.0,43.7135,43.7586,43.6774,43.7135,586800.0
2018-08-21 12:30:00,48.5,48.54,48.49,48.53,431842.0,43.7135,43.7495,43.7045,43.7405,431842.0
2018-08-21 13:00:00,48.53,48.53,48.43,48.48,489052.0,43.7405,43.7405,43.6504,43.6955,489052.0
2018-08-21 13:30:00,48.48,48.51,48.46,48.48,382902.0,43.6955,43.7225,43.6774,43.6955,382902.0
2018-08-21 14:00:00,48.48,48.49,48.45,48.48,359385.0,43.6955,43.7045,43.6684,43.6955,359385.0
2018-08-21 14:30:00,48.48,48.5,48.42,48.46,562105.0,43.6955,43.7135,43.6414,43.6774,562105.0
2018-08-21 15:00:00,48.46,48.51,48.45,48.49,594184.0,43.6774,43.7225,43.6684,43.7045,594184.0
2018-08-21 15:30:00,48.49,48.5,48.37,48.4,1215880.0,43.7045,43.7135,43.5963,43.6234,1215880.0
2018-08-22 09:30:00,48.34,48.61,48.24,48.45,989388.0,43.5693,43.8126,43.4791,43.6684,989388.0
2018-08-22 10:00:00,48.45,48.49,48.35,48.43,786931.0,43.6684,43.7045,43.5783,43.6504,786931.0
2018-08-22 10:30:00,48.43,48.63,48.42,48.59,688146.0,43.6504,43.8307,43.6414,43.7946,688146.0
2018-08-22 11:00:00,48.58,48.68,48.52,48.68,630011.0,43.7856,43.8757,43.7315,43.8757,630011.0
2018-08-22 11:30:00,48.68,48.74,48.66,48.72,559820.0,43.8757,43.9298,43.8577,43.9118,559820.0
2018-08-22 12:00:00,48.72,48.74,48.63,48.64,458112.0,43.9118,43.9298,43.8307,43.8397,458112.0
2018-08-22 12:30:00,48.64,48.72,48.61,48.71,510152.0,43.8397,43.9118,43.8126,43.9028,510152.0
2018-08-22 13:00:00,48.71,48.72,48.67,48.7,402242.0,43.9028,43.9118,43.8667,43.8937,402242.0
2018-08-22 13:30:00,48.7,48.84,48.7,48.84,720953.0,43.8937,44.0199,43.8937,44.0199,720953.0
2018-08-22 14:00:00,48.83,48.9,48.79,48.85,783325.0,44.0109,44.074,43.9749,44.0289,783325.0
2018-08-22 14:30:00,48.86,48.86,48.75,48.8,555325.0,44.038,44.038,43.9388,43.9839,555325.0
2018-08-22 15:00:00,48.81,48.87,48.78,48.85,810249.0,43.9929,44.047,43.9659,44.0289,810249.0
2018-08-22 15:30:00,48.85,48.91,48.79,48.81,1958262.0,44.0289,44.083,43.9749,43.9929,1958262.0
2018-08-23 09:30:00,48.8,49.34,48.68,49.17,1615975.0,43.9839,44.4706,43.8757,44.3174,1615975.0
2018-08-23 10:00:00,49.17,49.2,49.06,49.1,888293.0,44.3174,44.3444,44.2182,44.2543,888293.0
2018-08-23 10:30:00,49.1,49.14,49.02,49.03,662948.0,44.2543,44.2903,44.1822,44.1912,662948.0
2018-08-23 11:00:00,49.02,49.05,48.86,48.98,537438.0,44.1822,44.2092,44.038,44.1461,537438.0
2018-08-23 11:30:00,48.98,49.02,48.91,48.91,386702.0,44.1461,44.1822,44.083,44.083,386702.0
2018-08-23 12:00:00,48.91,49.06,48.9,49.04,408809.0,44.083,44.2182,44.074,44.2002,408809.0
2018-08-23 12:30:00,49.04,49.05,48.98,49.05,448047.0,44.2002,44.2092,44.1461,44.2092,448047.0
2018-08-23 13:00:00,49.05,49.05,48.95,48.98,407980.0,44.2092,44.2092,44.1191,44.1461,407980.0
2018-08-23 13:30:00,48.98,49.06,48.95,49.02,424492.0,44.1461,44.2182,44.1191,44.1822,424492.0
2018-08-23 14:00:00,49.03,49.13,49.01,49.06,521537.0,44.1912,44.2813,44.1732,44.2182,521537.0
2018-08-23 14:30:00,49.06,49.07,48.98,49.01,498433.0,44.2182,44.2272,44.1461,44.1732,498433.0
2018-08-23 15:00:00,49.02,49.1,49.0,49.09,608108.0,44.1822,44.2543,44.1641,44.2453,608108.0
2018-08-23 15:30:00,49.09,49.09,48.9,48.97,1549634.0,44.2453,44.2453,44.074,44.1371,1549634.0
2018-08-24 09:30:00,49.0,49.24,48.97,49.14,1158469.0,44.1641,44.3805,44.1371,44.2903,1158469.0
2018-08-24 10:00:00,49.15,49.21,49.14,49.19,1529522.0,44.2993,44.3534,44.2903,44.3354,1529522.0
2018-08-24 10:30:00,49.19,49.3,49.15,49.19,1151003.0,44.3354,44.4345,44.2993,44.3354,1151003.0
2018-08-24 11:00:00,49.2,49.33,49.17,49.24,1261371.0,44.3444,44.4616,44.3174,44.3805,1261371.0
2018-08-24 11:30:00,49.24,49.39,49.24,49.36,628112.0,44.3805,44.5157,44.3805,44.4886,628112.0
2018-08-24 12:00:00,49.36,49.38,49.17,49.24,796993.0,44.4886,44.5066,44.3174,44.3805,796993.0
2018-08-24 12:30:00,49.24,49.26,49.17,49.19,704209.0,44.3805,44.3985,44.3174,44.3354,704209.0
2018-08-24 13:00:00,49.19,49.24,49.16,49.2,674339.0,44.3354,44.3805,44.3084,44.3444,674339.0
2018-08-24 13:30:00,49.2,49.23,49.15,49.18,531509.0,44.3444,44.3714,44.2993,44.3264,531509.0
2018-08-24 14:00:00,49.18,49.29,49.1,49.28,733024.0,44.3264,44.4255,44.2543,44.4165,733024.0
2018-08-24 14:30:00,49.28,49.29,49.2,49.21,473313.0,44.4165,44.4255,44.3444,44.3534,473313.0
2018-08-24 15:00:00,49.21,49.29,49.2,49.28,470330.0,44.3534,44.4255,44.3444,44.4165,470330.0
2018-08-24 15:30:00,49.28,49.34,49.21,49.27,1676068.0,44.4165,44.4706,44.3534,44.4075,1676068.0
2018-08-27 09:30:00,49.41,49.7,49.35,49.49,1315950.0,44.5337,44.7951,44.4796,44.6058,1315950.0
2018-08-27 10:00:00,49.49,49.7,49.45,49.68,750146.0,44.6058,44.7951,44.5697,44.777,750146.0
2018-08-27 10:30:00,49.68,49.7,49.54,49.55,692486.0,44.777,44.7951,44.6508,44.6599,692486.0
2018-08-27 11:00:00,49.54,49.55,49.44,49.5,757337.0,44.6508,44.6599,44.5607,44.6148,757337.0
2018-08-27 11:30:00,49.49,49.55,49.45,49.5,567293.0,44.6058,44.6599,44.5697,44.6148,567293.0
2018-08-27 12:00:00,49.51,49.54,49.46,49.53,380938.0,44.6238,44.6508,44.5787,44.6418,380938.0
2018-08-27 12:30:00,49.53,49.57,49.46,49.48,675602.0,44.6418,44.6779,44.5787,44.5968,675602.0
2018-08-27 13:00:00,49.47,49.48,49.35,49.38,526519.0,44.5878,44.5968,44.4796,44.5066,526519.0
2018-08-27 13:30:00,49.39,49.4,49.33,49.34,606022.0,44.5157,44.5247,44.4616,44.4706,606022.0
2018-08-27 14:00:00,49.34,49.45,49.34,49.42,640081.0,44.4706,44.5697,44.4706,44.5427,640081.0
2018-08-27 14:30:00,49.43,49.43,49.3,49.31,714436.0,44.5517,44.5517,44.4345,44.4435,714436.0
2018-08-27 15:00:00,49.32,49.4,49.3,49.4,768541.0,44.4526,44.5247,44.4345,44.5247,768541.0
2018-08-27 15:30:00,49.4,49.4,49.28,49.34,1337461.0,44.5247,44.5247,44.4165,44.4706,1337461.0
2018-08-28 09:30:00,49.39,49.43,49.25,49.26,895331.0,44.5157,44.5517,44.3895,44.3985,895331.0
2018-08-28 10:00:00,49.27,49.3,48.97,49.0,1074008.0,44.4075,44.4345,44.1371,44.1641,1074008.0
2018-08-28 10:30:00,48.99,49.1,48.92,49.07,909545.0,44.1551,44.2543,44.092,44.2272,909545.0
2018-08-28 11:00:00,49.08,49.12,48.99,49.07,715663.0,44.2362,44.2723,44.1551,44.2272,715663.0
2018-08-28 11:30:00,49.06,49.07,48.88,48.93,735899.0,44.2182,44.2272,44.056,44.1011,735899.0
2018-08-28 12:00:00,48.93,49.0,48.87,48.91,524230.0,44.1011,44.1641,44.047,44.083,524230.0
2018-08-28 12:30:00,48.91,48.99,48.89,48.93,565798.0,44.083,44.1551,44.065,44.1011,565798.0
2018-08-28 13:00:00,48.94,48.95,48.81,48.81,558166.0,44.1101,44.1191,43.9929,43.9929,558166.0
2018-08-28 13:30:00,48.82,48.91,48.79,48.87,915708.0,44.0019,44.083,43.9749,44.047,915708.0
2018-08-28 14:00:00,48.88,48.9,48.81,48.84,618736.0,44.056,44.074,43.9929,44.0199,618736.0
2018-08-28 14:30:00,48.84,48.86,48.73,48.75,646320.0,44.0199,44.038,43.9208,43.9388,646320.0
2018-08-28 15:00:00,48.76,48.79,48.66,48.72,949360.0,43.9478,43.9749,43.8577,43.9118,949360.0
2018-08-28 15:30:00,48.71,48.78,48.59,48.65,2792890.0,43.9028,43.9659,43.7946,43.8487,2792890.0
2018-08-29 09:30:00,48.64,48.93,48.64,48.78,1466579.0,43.8397,44.1011,43.8397,43.9659,1466579.0
2018-08-29 10:00:00,48.78,48.93,48.74,48.8,1474311.0,43.9659,44.1011,43.9298,43.9839,1474311.0
2018-08-29 10:30:00,48.81,48.99,48.78,48.91,1270174.0,43.9929,44.1551,43.9659,44.083,1270174.0
2018-08-29 11:00:00,48.91,49.05,48.9,49.04,1691629.0,44.083,44.2092,44.074,44.2002,1691629.0
2018-08-29 11:30:00,49.04,49.1,49.03,49.08,1008750.0,44.2002,44.2543,44.1912,44.2362,1008750.0
2018-08-29 12:00:00,49.08,49.1,49.01,49.01,790965.0,44.2362,44.2543,44.1732,44.1732,790965.0
2018-08-29 12:30:00,49.01,49.03,48.92,48.96,756221.0,44.1732,44.1912,44.092,44.1281,756221.0
2018-08-29 13:00:00,48.96,48.96,48.83,48.86,738528.0,44.1281,44.1281,44.0109,44.038,738528.0
2018-08-29 13:30:00,48.87,48.92,48.85,48.88,650165.0,44.047,44.092,44.0289,44.056,650165.0
2018-08-29 14:00:00,48.88,48.89,48.74,48.79,650476.0,44.056,44.065,43.9298,43.9749,650476.0
2018-08-29 14:30:00,48.79,48.91,48.78,48.9,573327.0,43.9749,44.083,43.9659,44.074,573327.0
2018-08-29 15:00:00,48.9,48.93,48.88,48.92,827059.0,44.074,44.1011,44.056,44.092,827059.0
2018-08-29 15:30:00,48.93,49.01,48.88,48.91,1996420.0,44.1011,44.1732,44.056,44.083,1996420.0
2018-08-30 09:30:00,48.89,48.89,48.65,48.78,1119598.0,44.065,44.065,43.8487,43.9659,1119598.0
2018-08-30 10:00:00,48.78,48.85,48.73,48.79,789732.0,43.9659,44.0289,43.9208,43.9749,789732.0
2018-08-30 10:30:00,48.8,48.8,48.6,48.6,988375.0,43.9839,43.9839,43.8036,43.8036,988375.0
2018-08-30 11:00:00,48.61,48.72,48.55,48.59,825181.0,43.8126,43.9118,43.7586,43.7946,825181.0
2018-08-30 11:30:00,48.6,48.66,48.43,48.44,784028.0,43.8036,43.8577,43.6504,43.6594,784028.0
2018-08-30 12:00:00,48.44,48.59,48.4,48.54,846400.0,43.6594,43.7946,43.6234,43.7495,846400.0
2018-08-30 12:30:00,48.54,48.64,48.48,48.64,1205782.0,43.7495,43.8397,43.6955,43.8397,1205782.0
2018-08-30 13:00:00,48.64,48.72,48.63,48.72,488590.0,43.8397,43.9118,43.8307,43.9118,488590.0
2018-08-30 13:30:00,48.72,48.72,48.64,48.68,591136.0,43.9118,43.9118,43.8397,43.8757,591136.0
2018-08-30 14:00:00,48.69,48.74,48.42,48.49,891817.0,43.8847,43.9298,43.6414,43.7045,891817.0
2018-08-30 14:30:00,48.49,48.59,48.44,48.44,812702.0,43.7045,43.7946,43.6594,43.6594,812702.0
2018-08-30 15:00:00,48.44,48.45,48.33,48.45,949726.0,43.6594,43.6684,43.5603,43.6684,949726.0
2018-08-30 15:30:00,48.45,48.47,48.31,48.38,2431418.0,43.6684,43.6864,43.5422,43.6053,2431418.0
2018-08-31 09:30:00,48.38,48.52,48.36,48.44,1161018.0,43.6053,43.7315,43.5873,43.6594,1161018.0
2018-08-31 10:00:00,48.44,48.61,48.41,48.45,1356264.0,43.6594,43.8126,43.6324,43.6684,1356264.0
2018-08-31 10:30:00,48.46,48.6,48.45,48.6,835590.0,43.6774,43.8036,43.6684,43.8036,835590.0
2018-08-31 11:00:00,48.6,48.63,48.39,48.41,1036867.0,43.8036,43.8307,43.6143,43.6324,1036867.0
2018-08-31 11:30:00,48.42,48.46,48.35,48.41,612964.0,43.6414,43.6774,43.5783,43.6324,612964.0
2018-08-31 12:00:00,48.41,48.47,48.38,48.46,485678.0,43.6324,43.6864,43.6053,43.6774,485678.0
2018-08-31 12:30:00,48.46,48.49,48.39,48.45,667114.0,43.6774,43.7045,43.6143,43.6684,667114.0
2018-08-31 13:00:00,48.45,48.51,48.43,48.48,505379.0,43.6684,43.7225,43.6504,43.6955,505379.0
2018-08-31 13:30:00,48.48,48.53,48.46,48.5,423774.0,43.6955,43.7405,43.6774,43.7135,423774.0
2018-08-31 14:00:00,48.5,48.5,48.4,48.45,605956.0,43.7135,43.7135,43.6234,43.6684,605956.0
2018-08-31 14:30:00,48.45,48.48,48.39,48.4,771879.0,43.6684,43.6955,43.6143,43.6234,771879.0
2018-08-31 15:00:00,48.4,48.5,48.37,48.38,919414.0,43.6234,43.7135,43.5963,43.6053,919414.0
2018-08-31 15:30:00,48.38,48.62,48.37,48.57,3136134.0,43.6053,43.8216,43.5963,43.7766,3136134.0
2018-09-04 09:30:00,48.36,48.49,48.16,48.38,1591334.0,43.5873,43.7045,43.407,43.6053,1591334.0
2018-09-04 10:00:00,48.39,48.61,48.37,48.53,1136172.0,43.6143,43.8126,43.5963,43.7405,1136172.0
2018-09-04 10:30:00,48.53,48.68,48.47,48.64,1014069.0,43.7405,43.8757,43.6864,43.8397,1014069.0
2018-09-04 11:00:00,48.63,48.78,48.54,48.66,1551016.0,43.8307,43.9659,43.7495,43.8577,1551016.0
2018-09-04 11:30:00,48.66,48.83,48.62,48.69,1153018.0,43.8577,44.0109,43.8216,43.8847,1153018.0
2018-09-04 12:00:00,48.69,48.71,48.56,48.65,1094892.0,43.8847,43.9028,43.7676,43.8487,1094892.0
2018-09-04 12:30:00,48.65,48.66,48.54,48.57,1196125.0,43.8487,43.8577,43.7495,43.7766,1196125.0
2018-09-04 13:00:00,48.57,48.6,48.46,48.47,567089.0,43.7766,43.8036,43.6774,43.6864,567089.0
2018-09-04 13:30:00,48.48,48.61,48.46,48.58,529861.0,43.6955,43.8126,43.6774,43.7856,529861.0
2018-09-04 14:00:00,48.58,48.69,48.57,48.64,552969.0,43.7856,43.8847,43.7766,43.8397,552969.0
2018-09-04 14:30:00,48.64,48.67,48.59,48.64,1284376.0,43.8397,43.8667,43.7946,43.8397,1284376.0
2018-09-04 15:00:00,48.64,48.68,48.62,48.68,811047.0,43.8397,43.8757,43.8216,43.8757,811047.0
2018-09-04 15:30:00,48.68,48.68,48.55,48.58,2219907.0,43.8757,43.8757,43.7586,43.7856,2219907.0
2018-09-05 09:30:00,48.41,48.49,48.02,48.05,1453985.0,43.6324,43.7045,43.2809,43.3079,1453985.0
2018-09-05 10:00:00,48.05,48.1,47.78,47.96,1394614.0,43.3079,43.353,43.0645,43.2268,1394614.0
2018-09-05 10:30:00,47.97,48.17,47.85,48.14,959307.0,43.2358,43.4161,43.1276,43.389,959307.0
2018-09-05 11:00:00,48.15,48.2,47.98,48.06,1015516.0,43.398,43.4431,43.2448,43.3169,1015516.0
2018-09-05 11:30:00,48.06,48.18,47.99,48.14,674823.0,43.3169,43.4251,43.2538,43.389,674823.0
2018-09-05 12:00:00,48.14,48.24,48.13,48.21,711259.0,43.389,43.4791,43.38,43.4521,711259.0
2018-09-05 12:30:00,48.21,48.29,48.19,48.21,705901.0,43.4521,43.5242,43.4341,43.4521,705901.0
2018-09-05 13:00:00,48.2,48.24,48.15,48.18,774150.0,43.4431,43.4791,43.398,43.4251,774150.0
2018-09-05 13:30:00,48.17,48.25,48.07,48.16,699242.0,43.4161,43.4882,43.3259,43.407,699242.0
2018-09-05 14:00:00,48.17,48.21,48.11,48.16,658189.0,43.4161,43.4521,43.362,43.407,658189.0
2018-09-05 14:30:00,48.16,48.2,48.12,48.16,660165.0,43.407,43.4431,43.371,43.407,660165.0
2018-09-05 15:00:00,48.16,48.2,48.13,48.2,939455.0,43.407,43.4431,43.38,43.4431,939455.0
2018-09-05 15:30:00,48.19,48.19,47.98,48.05,2106033.0,43.4341,43.4341,43.2448,43.3079,2106033.0
2018-09-06 09:30:00,47.95,48.21,47.78,48.19,1813710.0,43.2178,43.4521,43.0645,43.4341,1813710.0
2018-09-06 10:00:00,48.19,48.22,47.92,48.03,1415779.0,43.4341,43.4611,43.1907,43.2899,1415779.0
2018-09-06 10:30:00,48.03,48.16,47.91,48.1,1653552.0,43.2899,43.407,43.1817,43.353,1653552.0
2018-09-06 11:00:00,48.11,48.13,47.84,47.92,1388724.0,43.362,43.38,43.1186,43.1907,1388724.0
2018-09-06 11:30:00,47.93,47.97,47.84,47.87,1289521.0,43.1997,43.2358,43.1186,43.1457,1289521.0
2018-09-06 12:00:00,47.88,47.9,47.79,47.83,949867.0,43.1547,43.1727,43.0736,43.1096,949867.0
2018-09-06 12:30:00,47.82,47.85,47.63,47.65,958846.0,43.1006,43.1276,42.9293,42.9474,958846.0
2018-09-06 13:00:00,47.65,47.81,47.58,47.73,895083.0,42.9474,43.0916,42.8843,43.0195,895083.0
2018-09-06 13:30:00,47.74,47.77,47.61,47.62,1037707.0,43.0285,43.0555,42.9113,42.9203,1037707.0
2018-09-06 14:00:00,47.62,47.65,47.52,47.53,1003114.0,42.9203,42.9474,42.8302,42.8392,1003114.0
2018-09-06 14:30:00,47.52,47.68,47.52,47.63,1006346.0,42.8302,42.9744,42.8302,42.9293,1006346.0
2018-09-06 15:00:00,47.63,47.83,47.63,47.83,912635.0,42.9293,43.1096,42.9293,43.1096,912635.0
2018-09-06 15:30:00,47.83,47.84,47.71,47.72,1832399.0,43.1096,43.1186,43.0015,43.0105,1832399.0
2018-09-07 09:30:00,47.46,47.85,47.33,47.73,2161427.0,42.7761,43.1276,42.659,43.0195,2161427.0
2018-09-07 10:00:00,47.73,47.83,47.55,47.57,1925167.0,43.0195,43.1096,42.8572,42.8753,1925167.0
2018-09-07 10:30:00,47.58,47.78,47.57,47.73,1430583.0,42.8843,43.0645,42.8753,43.0195,1430583.0
2018-09-07 11:00:00,47.74,47.76,47.7,47.76,1245254.0,43.0285,43.0465,42.9924,43.0465,1245254.0
2018-09-07 11:30:00,47.76,47.89,47.75,47.82,1737943.0,43.0465,43.1637,43.0375,43.1006,1737943.0
2018-09-07 12:00:00,47.82,47.86,47.61,47.75,1458831.0,43.1006,43.1366,42.9113,43.0375,1458831.0
2018-09-07 12:30:00,47.74,47.98,47.74,47.96,884829.0,43.0285,43.2448,43.0285,43.2268,884829.0
2018-09-07 13:00:00,47.96,47.96,47.84,47.86,670613.0,43.2268,43.2268,43.1186,43.1366,670613.0
2018-09-07 13:30:00,47.86,47.88,47.81,47.85,663494.0,43.1366,43.1547,43.0916,43.1276,663494.0
2018-09-07 14:00:00,47.85,47.99,47.78,47.98,878674.0,43.1276,43.2538,43.0645,43.2448,878674.0
2018-09-07 14:30:00,47.98,47.99,47.88,47.95,890712.0,43.2448,43.2538,43.1547,43.2178,890712.0
2018-09-07 15:00:00,47.95,47.99,47.79,47.8,927017.0,43.2178,43.2538,43.0736,43.0826,927017.0
2018-09-07 15:30:00,47.8,47.87,47.72,47.82,2453268.0,43.0826,43.1457,43.0105,43.1006,2453268.0
2018-09-10 09:30:00,48.0,48.77,47.99,48.73,2158223.0,43.2628,43.9568,43.2538,43.9208,2158223.0
2018-09-10 10:00:00,48.73,49.05,48.61,48.86,2192135.0,43.9208,44.2092,43.8126,44.038,2192135.0
2018-09-10 10:30:00,48.86,48.9,48.75,48.84,1046610.0,44.038,44.074,43.9388,44.0199,1046610.0
2018-09-10 11:00:00,48.83,49.0,48.69,48.9,1103997.0,44.0109,44.1641,43.8847,44.074,1103997.0
2018-09-10 11:30:00,48.9,48.92,48.72,48.85,1230107.0,44.074,44.092,43.9118,44.0289,1230107.0
2018-09-10 12:00:00,48.84,48.88,48.7,48.7,928672.0,44.0199,44.056,43.8937,43.8937,928672.0
2018-09-10 12:30:00,48.71,48.74,48.62,48.66,1015556.0,43.9028,43.9298,43.8216,43.8577,1015556.0
2018-09-10 13:00:00,48.66,48.77,48.62,48.74,785052.0,43.8577,43.9568,43.8216,43.9298,785052.0
2018-09-10 13:30:00,48.73,48.83,48.69,48.77,667979.0,43.9208,44.0109,43.8847,43.9568,667979.0
2018-09-10 14:00:00,48.76,48.77,48.66,48.72,792600.0,43.9478,43.9568,43.8577,43.9118,792600.0
2018-09-10 14:30:00,48.72,48.88,48.71,48.87,1000067.0,43.9118,44.056,43.9028,44.047,1000067.0
2018-09-10 15:00:00,48.87,48.95,48.82,48.95,1142462.0,44.047,44.1191,44.0019,44.1191,1142462.0
2018-09-10 15:30:00,48.95,48.95,48.83,48.86,2816357.0,44.1191,44.1191,44.0109,44.038,2816357.0
2018-09-11 09:30:00,48.52,48.88,48.52,48.75,1671034.0,43.7315,44.056,43.7315,43.9388,1671034.0
2018-09-11 10:00:00,48.75,48.83,48.74,48.8,1111427.0,43.9388,44.0109,43.9298,43.9839,1111427.0
2018-09-11 10:30:00,48.8,48.83,48.63,48.82,944574.0,43.9839,44.0109,43.8307,44.0019,944574.0
2018-09-11 11:00:00,48.82,48.83,48.61,48.72,841644.0,44.0019,44.0109,43.8126,43.9118,841644.0
2018-09-11 11:30:00,48.71,48.9,48.71,48.88,1243610.0,43.9028,44.074,43.9028,44.056,1243610.0
2018-09-11 12:00:00,48.87,48.88,48.78,48.8,823986.0,44.047,44.056,43.9659,43.9839,823986.0
2018-09-11 12:30:00,48.8,48.9,48.78,48.9,430158.0,43.9839,44.074,43.9659,44.074,430158.0
2018-09-11 13:00:00,48.9,48.93,48.85,48.92,899262.0,44.074,44.1011,44.0289,44.092,899262.0
2018-09-11 13:30:00,48.92,48.97,48.89,48.92,532259.0,44.092,44.1371,44.065,44.092,532259.0
2018-09-11 14:00:00,48.91,49.04,48.91,48.98,853382.0,44.083,44.2002,44.083,44.1461,853382.0
2018-09-11 14:30:00,48.99,49.05,48.95,48.99,617377.0,44.1551,44.2092,44.1191,44.1551,617377.0
2018-09-11 15:00:00,48.99,49.01,48.93,48.94,709092.0,44.1551,44.1732,44.1011,44.1101,709092.0
2018-09-11 15:30:00,48.93,48.99,48.9,48.93,1880535.0,44.1011,44.1551,44.074,44.1011,1880535.0
2018-09-12 09:30:00,48.75,49.08,48.62,48.99,1955845.0,43.9388,44.2362,43.8216,44.1551,1955845.0
2018-09-12 10:00:00,48.99,49.08,48.94,49.02,1606338.0,44.1551,44.2362,44.1101,44.1822,1606338.0
2018-09-12 10:30:00,49.02,49.05,48.9,48.92,1479092.0,44.1822,44.2092,44.074,44.092,1479092.0
2018-09-12 11:00:00,48.93,49.24,48.89,49.24,1470799.0,44.1011,44.3805,44.065,44.3805,1470799.0
2018-09-12 11:30:00,49.24,49.29,49.09,49.15,956910.0,44.3805,44.4255,44.2453,44.2993,956910.0
2018-09-12 12:00:00,49.15,49.27,49.14,49.26,664837.0,44.2993,44.4075,44.2903,44.3985,664837.0
2018-09-12 12:30:00,49.26,49.35,49.23,49.34,771712.0,44.3985,44.4796,44.3714,44.4706,771712.0
2018-09-12 13:00:00,49.34,49.47,49.31,49.43,641224.0,44.4706,44.5878,44.4435,44.5517,641224.0
2018-09-12 13:30:00,49.43,49.44,49.27,49.36,532158.0,44.5517,44.5607,44.4075,44.4886,532158.0
2018-09-12 14:00:00,49.36,49.39,49.26,49.26,676816.0,44.4886,44.5157,44.3985,44.3985,676816.0
2018-09-12 14:30:00,49.26,49.33,49.24,49.28,926874.0,44.3985,44.4616,44.3805,44.4165,926874.0
2018-09-12 15:00:00,49.28,49.4,49.26,49.4,924594.0,44.4165,44.5247,44.3985,44.5247,924594.0
2018-09-12 15:30:00,49.4,49.44,49.33,49.34,2169714.0,44.5247,44.5607,44.4616,44.4706,2169714.0
2018-09-13 09:30:00,49.28,49.65,49.24,49.58,2567608.0,44.4165,44.75,44.3805,44.6869,2567608.0
2018-09-13 10:00:00,49.58,49.75,49.38,49.46,2325260.0,44.6869,44.8401,44.5066,44.5787,2325260.0
2018-09-13 10:30:00,49.46,49.5,49.29,49.43,1535942.0,44.5787,44.6148,44.4255,44.5517,1535942.0
2018-09-13 11:00:00,49.43,49.44,49.26,49.3,1405947.0,44.5517,44.5607,44.3985,44.4345,1405947.0
2018-09-13 11:30:00,49.29,49.4,49.21,49.38,902636.0,44.4255,44.5247,44.3534,44.5066,902636.0
2018-09-13 12:00:00,49.38,49.41,49.21,49.29,1199988.0,44.5066,44.5337,44.3534,44.4255,1199988.0
2018-09-13 12:30:00,49.3,49.3,49.16,49.17,920090.0,44.4345,44.4345,44.3084,44.3174,920090.0
2018-09-13 13:00:00,49.18,49.18,49.07,49.08,1063745.0,44.3264,44.3264,44.2272,44.2362,1063745.0
2018-09-13 13:30:00,49.08,49.1,48.97,49.01,1012475.0,44.2362,44.2543,44.1371,44.1732,1012475.0
2018-09-13 14:00:00,49.02,49.11,48.91,48.93,980461.0,44.1822,44.2633,44.083,44.1011,980461.0
2018-09-13 14:30:00,48.92,49.04,48.89,49.03,1182603.0,44.092,44.2002,44.065,44.1912,1182603.0
2018-09-13 15:00:00,49.04,49.04,48.89,48.91,1603308.0,44.2002,44.2002,44.065,44.083,1603308.0
2018-09-13 15:30:00,48.9,49.0,48.88,48.96,3121387.0,44.074,44.1641,44.056,44.1281,3121387.0
2018-09-14 09:30:00,48.94,49.45,48.94,49.33,2262871.0,44.1101,44.5697,44.1101,44.4616,2262871.0
2018-09-14 10:00:00,49.34,49.35,49.2,49.28,1510287.0,44.4706,44.4796,44.3444,44.4165,1510287.0
2018-09-14 10:30:00,49.27,49.43,49.25,49.34,1294299.0,44.4075,44.5517,44.3895,44.4706,1294299.0
2018-09-14 11:00:00,49.33,49.34,49.18,49.23,1262089.0,44.4616,44.4706,44.3264,44.3714,1262089.0
2018-09-14 11:30:00,49.23,49.26,49.11,49.18,865209.0,44.3714,44.3985,44.2633,44.3264,865209.0
2018-09-14 12:00:00,49.18,49.2,49.07,49.17,954844.0,44.3264,44.3444,44.2272,44.3174,954844.0
2018-09-14 12:30:00,49.17,49.2,49.13,49.19,595387.0,44.3174,44.3444,44.2813,44.3354,595387.0
2018-09-14 13:00:00,49.18,49.18,49.0,49.09,940766.0,44.3264,44.3264,44.1641,44.2453,940766.0
2018-09-14 13:30:00,49.1,49.11,49.01,49.09,828887.0,44.2543,44.2633,44.1732,44.2453,828887.0
2018-09-14 14:00:00,49.09,49.25,49.09,49.21,1134017.0,44.2453,44.3895,44.2453,44.3534,1134017.0
2018-09-14 14:30:00,49.21,49.22,49.14,49.18,1163387.0,44.3534,44.3624,44.2903,44.3264,1163387.0
2018-09-14 15:00:00,49.17,49.23,49.17,49.2,1503851.0,44.3174,44.3714,44.3174,44.3444,1503851.0
2018-09-14 15:30:00,49.19,49.29,49.18,49.25,3349120.0,44.3354,44.4255,44.3264,44.3895,3349120.0
2018-09-17 09:30:00,49.31,49.94,49.2,49.88,3197985.0,44.4435,45.0114,44.3444,44.9573,3197985.0
2018-09-17 10:00:00,49.87,49.9,49.63,49.66,1586582.0,44.9483,44.9753,44.732,44.759,1586582.0
2018-09-17 10:30:00,49.66,49.77,49.53,49.53,1681361.0,44.759,44.8582,44.6418,44.6418,1681361.0
2018-09-17 11:00:00,49.53,49.55,49.4,49.49,1690790.0,44.6418,44.6599,44.5247,44.6058,1690790.0
2018-09-17 11:30:00,49.49,49.53,49.39,49.45,1376158.0,44.6058,44.6418,44.5157,44.5697,1376158.0
2018-09-17 12:00:00,49.46,49.46,49.24,49.34,1243253.0,44.5787,44.5787,44.3805,44.4706,1243253.0
2018-09-17 12:30:00,49.34,49.45,49.24,49.43,1360642.0,44.4706,44.5697,44.3805,44.5517,1360642.0
2018-09-17 13:00:00,49.43,49.47,49.29,49.37,1183560.0,44.5517,44.5878,44.4255,44.4976,1183560.0
2018-09-17 13:30:00,49.37,49.38,49.29,49.32,1143149.0,44.4976,44.5066,44.4255,44.4526,1143149.0
2018-09-17 14:00:00,49.33,49.61,49.31,49.48,1859495.0,44.4616,44.7139,44.4435,44.5968,1859495.0
2018-09-17 14:30:00,49.48,49.49,49.34,49.4,1280865.0,44.5968,44.6058,44.4706,44.5247,1280865.0
2018-09-17 15:00:00,49.4,49.4,49.26,49.3,2061012.0,44.5247,44.5247,44.3985,44.4345,2061012.0
2018-09-17 15:30:00,49.31,49.33,49.1,49.19,3844838.0,44.4435,44.4616,44.2543,44.3354,3844838.0
2018-09-18 09:30:00,47.51,48.82,47.36,48.63,6917186.0,42.8212,44.0019,42.686,43.8307,6917186.0
2018-09-18 10:00:00,48.62,48.94,48.53,48.58,3228172.0,43.8216,44.1101,43.7405,43.7856,3228172.0
2018-09-18 10:30:00,48.58,48.71,48.41,48.67,2527473.0,43.7856,43.9028,43.6324,43.8667,2527473.0
2018-09-18 11:00:00,48.67,48.73,48.58,48.65,2247186.0,43.8667,43.9208,43.7856,43.8487,2247186.0
2018-09-18 11:30:00,48.65,48.95,48.6,48.95,1816615.0,43.8487,44.1191,43.8036,44.1191,1816615.0
2018-09-18 12:00:00,48.96,49.09,48.85,49.08,1316706.0,44.1281,44.2453,44.0289,44.2362,1316706.0
2018-09-18 12:30:00,49.08,49.25,48.97,49.13,1364376.0,44.2362,44.3895,44.1371,44.2813,1364376.0
2018-09-18 13:00:00,49.14,49.35,49.03,49.33,1148282.0,44.2903,44.4796,44.1912,44.4616,1148282.0
2018-09-18 13:30:00,49.33,49.4,49.17,49.39,1284735.0,44.4616,44.5247,44.3174,44.5157,1284735.0
2018-09-18 14:00:00,49.38,49.54,49.28,49.33,1518109.0,44.5066,44.6508,44.4165,44.4616,1518109.0
2018-09-18 14:30:00,49.34,49.35,49.25,49.31,1220317.0,44.4706,44.4796,44.3895,44.4435,1220317.0
2018-09-18 15:00:00,49.3,49.37,49.22,49.32,1599877.0,44.4345,44.4976,44.3624,44.4526,1599877.0
2018-09-18 15:30:00,49.32,49.32,48.99,49.04,3231095.0,44.4526,44.4526,44.1551,44.2002,3231095.0
2018-09-19 09:30:00,48.87,49.04,48.66,49.04,2368969.0,44.047,44.2002,43.8577,44.2002,2368969.0
2018-09-19 10:00:00,49.03,49.08,48.89,48.96,1786011.0,44.1912,44.2362,44.065,44.1281,1786011.0
2018-09-19 10:30:00,48.96,49.1,48.92,49.1,1241522.0,44.1281,44.2543,44.092,44.2543,1241522.0
2018-09-19 11:00:00,49.11,49.18,49.03,49.11,1304802.0,44.2633,44.3264,44.1912,44.2633,1304802.0
2018-09-19 11:30:00,49.12,49.16,48.98,49.15,1369793.0,44.2723,44.3084,44.1461,44.2993,1369793.0
2018-09-19 12:00:00,49.14,49.2,49.08,49.14,997424.0,44.2903,44.3444,44.2362,44.2903,997424.0
2018-09-19 12:30:00,49.14,49.15,49.07,49.09,787362.0,44.2903,44.2993,44.2272,44.2453,787362.0
2018-09-19 13:00:00,49.09,49.14,49.06,49.13,873044.0,44.2453,44.2903,44.2182,44.2813,873044.0
2018-09-19 13:30:00,49.13,49.22,49.12,49.17,926921.0,44.2813,44.3624,44.2723,44.3174,926921.0
2018-09-19 14:00:00,49.17,49.22,49.15,49.19,729173.0,44.3174,44.3624,44.2993,44.3354,729173.0
2018-09-19 14:30:00,49.19,49.31,49.16,49.26,1274870.0,44.3354,44.4435,44.3084,44.3985,1274870.0
2018-09-19 15:00:00,49.26,49.51,49.25,49.47,1988468.0,44.3985,44.6238,44.3895,44.5878,1988468.0
2018-09-19 15:30:00,49.47,49.54,49.43,49.43,2682352.0,44.5878,44.6508,44.5517,44.5517,2682352.0
2018-09-20 09:30:00,49.66,50.62,49.56,50.42,3866524.0,44.759,45.6243,44.6689,45.444,3866524.0
2018-09-20 10:00:00,50.43,50.67,50.43,50.51,2354723.0,45.453,45.6693,45.453,45.5251,2354723.0
2018-09-20 10:30:00,50.51,50.86,50.51,50.82,1973540.0,45.5251,45.8406,45.5251,45.8045,1973540.0
2018-09-20 11:00:00,50.83,51.05,50.82,50.98,2444196.0,45.8135,46.0118,45.8045,45.9487,2444196.0
2018-09-20 11:30:00,50.97,51.04,50.83,51.0,1625992.0,45.9397,46.0028,45.8135,45.9668,1625992.0
2018-09-20 12:00:00,51.0,51.08,50.84,50.88,1003398.0,45.9668,46.0389,45.8226,45.8586,1003398.0
2018-09-20 12:30:00,50.88,50.93,50.79,50.87,893927.0,45.8586,45.9037,45.7775,45.8496,893927.0
2018-09-20 13:00:00,50.88,50.88,50.64,50.71,1175329.0,45.8586,45.8586,45.6423,45.7054,1175329.0
2018-09-20 13:30:00,50.7,50.74,50.64,50.7,785968.0,45.6964,45.7324,45.6423,45.6964,785968.0
2018-09-20 14:00:00,50.7,50.72,50.59,50.61,909204.0,45.6964,45.7144,45.5972,45.6152,909204.0
2018-09-20 14:30:00,50.61,50.65,50.55,50.56,1205848.0,45.6152,45.6513,45.5612,45.5702,1205848.0
2018-09-20 15:00:00,50.57,50.63,50.43,50.53,1307292.0,45.5792,45.6333,45.453,45.5431,1307292.0
2018-09-20 15:30:00,50.53,50.57,50.41,50.42,3344141.0,45.5431,45.5792,45.435,45.444,3344141.0
2018-09-21 09:30:00,50.83,51.04,50.57,50.97,5166483.0,45.8135,46.0028,45.5792,45.9397,5166483.0
2018-09-21 10:00:00,50.97,51.02,50.86,50.98,1635916.0,45.9397,45.9848,45.8406,45.9487,1635916.0
2018-09-21 10:30:00,50.98,51.02,50.89,50.99,1392372.0,45.9487,45.9848,45.8676,45.9577,1392372.0
2018-09-21 11:00:00,51.0,51.01,50.79,50.91,1154163.0,45.9668,45.9758,45.7775,45.8856,1154163.0
2018-09-21 11:30:00,50.91,50.97,50.86,50.97,902053.0,45.8856,45.9397,45.8406,45.9397,902053.0
2018-09-21 12:00:00,50.96,51.07,50.35,50.92,1787673.0,45.9307,46.0299,45.3809,45.8947,1787673.0
2018-09-21 12:30:00,50.92,50.96,50.78,50.94,869572.0,45.8947,45.9307,45.7685,45.9127,869572.0
2018-09-21 13:00:00,50.93,51.03,50.92,51.01,1251471.0,45.9037,45.9938,45.8947,45.9758,1251471.0
2018-09-21 13:30:00,51.02,51.04,50.98,51.03,925348.0,45.9848,46.0028,45.9487,45.9938,925348.0
2018-09-21 14:00:00,51.04,51.06,50.98,51.0,1236708.0,46.0028,46.0208,45.9487,45.9668,1236708.0
2018-09-21 14:30:00,51.0,51.06,50.95,51.05,1423573.0,45.9668,46.0208,45.9217,46.0118,1423573.0
2018-09-21 15:00:00,51.04,51.09,51.01,51.05,1429728.0,46.0028,46.0479,45.9758,46.0118,1429728.0
2018-09-21 15:30:00,51.06,51.12,50.95,51.08,4203229.0,46.0208,46.0749,45.9217,46.0389,4203229.0
2018-09-24 09:30:00,50.81,51.02,50.71,51.0,2625132.0,45.7955,45.9848,45.7054,45.9668,2625132.0
2018-09-24 10:00:00,50.99,51.31,50.96,51.22,2129208.0,45.9577,46.2462,45.9307,46.165,2129208.0
2018-09-24 10:30:00,51.22,51.49,51.19,51.49,2018057.0,46.165,46.4084,46.138,46.4084,2018057.0
2018-09-24 11:00:00,51.49,51.6,51.45,51.58,1697784.0,46.4084,46.5075,46.3723,46.4895,1697784.0
2018-09-24 11:30:00,51.59,51.6,51.47,51.48,1167138.0,46.4985,46.5075,46.3904,46.3994,1167138.0
2018-09-24 12:00:00,51.47,51.56,51.45,51.51,1159816.0,46.3904,46.4715,46.3723,46.4264,1159816.0
2018-09-24 12:30:00,51.51,51.52,51.4,51.51,770207.0,46.4264,46.4354,46.3273,46.4264,770207.0
2018-09-24 13:00:00,51.51,51.56,51.45,51.52,864688.0,46.4264,46.4715,46.3723,46.4354,864688.0
2018-09-24 13:30:00,51.53,51.58,51.49,51.55,921160.0,46.4445,46.4895,46.4084,46.4625,921160.0
2018-09-24 14:00:00,51.55,51.56,51.44,51.5,948363.0,46.4625,46.4715,46.3633,46.4174,948363.0
2018-09-24 14:30:00,51.5,51.53,51.46,51.5,813809.0,46.4174,46.4445,46.3814,46.4174,813809.0
2018-09-24 15:00:00,51.5,51.55,51.49,51.51,1270089.0,46.4174,46.4625,46.4084,46.4264,1270089.0
2018-09-24 15:30:00,51.51,51.52,51.22,51.25,2518165.0,46.4264,46.4354,46.165,46.1921,2518165.0
2018-09-25 09:30:00,51.39,51.74,50.97,51.74,2413349.0,46.3183,46.6337,45.9397,46.6337,2413349.0
2018-09-25 10:00:00,51.74,51.79,51.69,51.79,1270922.0,46.6337,46.6788,46.5887,46.6788,1270922.0
2018-09-25 10:30:00,51.79,51.8,51.65,51.7,1001983.0,46.6788,46.6878,46.5526,46.5977,1001983.0
2018-09-25 11:00:00,51.69,51.9,51.66,51.89,1593586.0,46.5887,46.7779,46.5616,46.7689,1593586.0
2018-09-25 11:30:00,51.88,51.9,51.8,51.84,827446.0,46.7599,46.7779,46.6878,46.7239,827446.0
2018-09-25 12:00:00,51.84,51.85,51.78,51.81,752797.0,46.7239,46.7329,46.6698,46.6968,752797.0
2018-09-25 12:30:00,51.81,51.83,51.76,51.8,732553.0,46.6968,46.7148,46.6518,46.6878,732553.0
2018-09-25 13:00:00,51.79,51.83,51.76,51.82,727112.0,46.6788,46.7148,46.6518,46.7058,727112.0
2018-09-25 13:30:00,51.82,51.82,51.74,51.74,647973.0,46.7058,46.7058,46.6337,46.6337,647973.0
2018-09-25 14:00:00,51.75,51.85,51.74,51.84,641573.0,46.6427,46.7329,46.6337,46.7239,641573.0
2018-09-25 14:30:00,51.83,51.84,51.8,51.8,763245.0,46.7148,46.7239,46.6878,46.6878,763245.0
2018-09-25 15:00:00,51.8,51.93,51.8,51.93,1328182.0,46.6878,46.805,46.6878,46.805,1328182.0
2018-09-25 15:30:00,51.93,51.93,51.67,51.73,2381303.0,46.805,46.805,46.5706,46.6247,2381303.0
2018-09-26 09:30:00,51.75,51.99,51.58,51.81,1440065.0,46.6427,46.8591,46.4895,46.6968,1440065.0
2018-09-26 10:00:00,51.82,51.89,51.79,51.83,893631.0,46.7058,46.7689,46.6788,46.7148,893631.0
2018-09-26 10:30:00,51.84,51.88,51.78,51.86,882360.0,46.7239,46.7599,46.6698,46.7419,882360.0
2018-09-26 11:00:00,51.87,51.98,51.83,51.97,742114.0,46.7509,46.85,46.7148,46.841,742114.0
2018-09-26 11:30:00,51.98,51.98,51.89,51.96,725508.0,46.85,46.85,46.7689,46.832,725508.0
2018-09-26 12:00:00,51.95,51.99,51.94,51.97,466000.0,46.823,46.8591,46.814,46.841,466000.0
2018-09-26 12:30:00,51.98,52.1,51.94,51.94,1694164.0,46.85,46.9582,46.814,46.814,1694164.0
2018-09-26 13:00:00,51.94,52.0,51.87,51.92,568536.0,46.814,46.8681,46.7509,46.796,568536.0
2018-09-26 13:30:00,51.91,52.0,51.9,51.99,480999.0,46.787,46.8681,46.7779,46.8591,480999.0
2018-09-26 14:00:00,51.99,52.11,51.93,52.07,1800349.0,46.8591,46.9672,46.805,46.9312,1800349.0
2018-09-26 14:30:00,52.07,52.11,51.98,52.07,1239248.0,46.9312,46.9672,46.85,46.9312,1239248.0
2018-09-26 15:00:00,52.08,52.09,51.97,51.98,744854.0,46.9402,46.9492,46.841,46.85,744854.0
2018-09-26 15:30:00,51.97,51.97,51.55,51.64,2075917.0,46.841,46.841,46.4625,46.5436,2075917.0
2018-09-27 09:30:00,51.58,51.7,51.33,51.47,1875258.0,46.4895,46.5977,46.2642,46.3904,1875258.0
2018-09-27 10:00:00,51.48,51.63,51.46,51.48,1324026.0,46.3994,46.5346,46.3814,46.3994,1324026.0
2018-09-27 10:30:00,51.49,51.69,51.46,51.68,1455120.0,46.4084,46.5887,46.3814,46.5797,1455120.0
2018-09-27 11:00:00,51.69,51.78,51.59,51.69,1239782.0,46.5887,46.6698,46.4985,46.5887,1239782.0
2018-09-27 11:30:00,51.68,51.83,51.67,51.82,887663.0,46.5797,46.7148,46.5706,46.7058,887663.0
2018-09-27 12:00:00,51.82,51.94,51.77,51.94,1127938.0,46.7058,46.814,46.6608,46.814,1127938.0
2018-09-27 12:30:00,51.94,51.94,51.8,51.88,828333.0,46.814,46.814,46.6878,46.7599,828333.0
2018-09-27 13:00:00,51.88,52.0,51.86,51.98,783259.0,46.7599,46.8681,46.7419,46.85,783259.0
2018-09-27 13:30:00,51.98,52.0,51.91,51.96,770747.0,46.85,46.8681,46.787,46.832,770747.0
2018-09-27 14:00:00,51.96,51.99,51.88,51.99,837824.0,46.832,46.8591,46.7599,46.8591,837824.0
2018-09-27 14:30:00,51.99,52.02,51.92,52.01,1203618.0,46.8591,46.8861,46.796,46.8771,1203618.0
2018-09-27 15:00:00,52.01,52.01,51.73,51.73,696359.0,46.8771,46.8771,46.6247,46.6247,696359.0
2018-09-27 15:30:00,51.74,51.76,51.64,51.7,1803523.0,46.6337,46.6518,46.5436,46.5977,1803523.0
2018-09-28 09:30:00,51.54,51.79,51.49,51.57,1579514.0,46.4535,46.6788,46.4084,46.4805,1579514.0
2018-09-28 10:00:00,51.57,51.86,51.56,51.86,969262.0,46.4805,46.7419,46.4715,46.7419,969262.0
2018-09-28 10:30:00,51.85,52.01,51.83,51.93,1199455.0,46.7329,46.8771,46.7148,46.805,1199455.0
2018-09-28 11:00:00,51.93,51.98,51.87,51.93,873835.0,46.805,46.85,46.7509,46.805,873835.0
2018-09-28 11:30:00,51.93,51.95,51.87,51.9,783892.0,46.805,46.823,46.7509,46.7779,783892.0
2018-09-28 12:00:00,51.9,51.91,51.8,51.8,697997.0,46.7779,46.787,46.6878,46.6878,697997.0
2018-09-28 12:30:00,51.8,51.84,51.74,51.77,603095.0,46.6878,46.7239,46.6337,46.6608,603095.0
2018-09-28 13:00:00,51.77,51.77,51.7,51.72,645508.0,46.6608,46.6608,46.5977,46.6157,645508.0
2018-09-28 13:30:00,51.72,51.9,51.72,51.86,715213.0,46.6157,46.7779,46.6157,46.7419,715213.0
2018-09-28 14:00:00,51.86,51.89,51.8,51.87,920684.0,46.7419,46.7689,46.6878,46.7509,920684.0
2018-09-28 14:30:00,51.88,51.88,51.78,51.8,1084217.0,46.7599,46.7599,46.6698,46.6878,1084217.0
2018-09-28 15:00:00,51.8,51.8,51.64,51.65,832077.0,46.6878,46.6878,46.5436,46.5526,832077.0
2018-09-28 15:30:00,51.65,51.65,51.51,51.55,2199895.0,46.5526,46.5526,46.4264,46.4625,2199895.0
2018-10-01 09:30:00,51.22,51.63,51.14,51.53,2988836.0,46.165,46.5346,46.0929,46.4445,2988836.0
2018-10-01 10:00:00,51.52,51.68,51.45,51.6,1825937.0,46.4354,46.5797,46.3723,46.5075,1825937.0
2018-10-01 10:30:00,51.6,51.76,51.6,51.74,1108584.0,46.5075,46.6518,46.5075,46.6337,1108584.0
2018-10-01 11:00:00,51.73,51.76,51.65,51.7,877535.0,46.6247,46.6518,46.5526,46.5977,877535.0
2018-10-01 11:30:00,51.7,51.79,51.67,51.79,902263.0,46.5977,46.6788,46.5706,46.6788,902263.0
2018-10-01 12:00:00,51.8,51.92,51.76,51.85,784386.0,46.6878,46.796,46.6518,46.7329,784386.0
2018-10-01 12:30:00,51.84,51.93,51.8,51.88,810750.0,46.7239,46.805,46.6878,46.7599,810750.0
2018-10-01 13:00:00,51.89,51.98,51.88,51.96,675608.0,46.7689,46.85,46.7599,46.832,675608.0
2018-10-01 13:30:00,51.96,51.99,51.78,51.81,990150.0,46.832,46.8591,46.6698,46.6968,990150.0
2018-10-01 14:00:00,51.8,51.87,51.73,51.87,911933.0,46.6878,46.7509,46.6247,46.7509,911933.0
2018-10-01 14:30:00,51.87,51.92,51.81,51.82,1189008.0,46.7509,46.796,46.6968,46.7058,1189008.0
2018-10-01 15:00:00,51.83,51.9,51.7,51.73,1295277.0,46.7148,46.7779,46.5977,46.6247,1295277.0
2018-10-01 15:30:00,51.73,51.84,51.65,51.81,2217803.0,46.6247,46.7239,46.5526,46.6968,2217803.0
2018-10-02 09:30:00,51.65,51.8,51.27,51.37,2030650.0,46.5526,46.6878,46.2101,46.3002,2030650.0
2018-10-02 10:00:00,51.38,51.38,50.82,50.93,2016839.0,46.3093,46.3093,45.8045,45.9037,2016839.0
2018-10-02 10:30:00,50.93,51.09,50.92,50.97,1451293.0,45.9037,46.0479,45.8947,45.9397,1451293.0
2018-10-02 11:00:00,50.96,51.04,50.85,50.85,1105949.0,45.9307,46.0028,45.8316,45.8316,1105949.0
2018-10-02 11:30:00,50.86,50.95,50.81,50.91,1109718.0,45.8406,45.9217,45.7955,45.8856,1109718.0
2018-10-02 12:00:00,50.9,51.01,50.85,50.91,938129.0,45.8766,45.9758,45.8316,45.8856,938129.0
2018-10-02 12:30:00,50.91,50.96,50.7,50.78,1446630.0,45.8856,45.9307,45.6964,45.7685,1446630.0
2018-10-02 13:00:00,50.77,50.82,50.6,50.7,1023697.0,45.7595,45.8045,45.6062,45.6964,1023697.0
2018-10-02 13:30:00,50.7,50.73,50.56,50.62,978920.0,45.6964,45.7234,45.5702,45.6243,978920.0
2018-10-02 14:00:00,50.62,50.66,50.55,50.58,836074.0,45.6243,45.6603,45.5612,45.5882,836074.0
2018-10-02 14:30:00,50.59,50.6,50.44,50.48,1249465.0,45.5972,45.6062,45.462,45.4981,1249465.0
2018-10-02 15:00:00,50.48,50.48,50.13,50.13,2146284.0,45.4981,45.4981,45.1826,45.1826,2146284.0
2018-10-02 15:30:00,50.14,50.28,50.13,50.22,3939579.0,45.1916,45.3178,45.1826,45.2637,3939579.0
2018-10-03 09:30:00,49.59,50.01,49.59,49.99,2437697.0,44.6959,45.0745,44.6959,45.0564,2437697.0
2018-10-03 10:00:00,49.99,50.07,49.89,49.96,2437897.0,45.0564,45.1285,44.9663,45.0294,2437897.0
2018-10-03 10:30:00,49.96,50.01,49.9,49.91,1506406.0,45.0294,45.0745,44.9753,44.9843,1506406.0
2018-10-03 11:00:00,49.91,50.01,49.85,49.98,1853640.0,44.9843,45.0745,44.9303,45.0474,1853640.0
2018-10-03 11:30:00,49.99,50.01,49.9,50.0,1107711.0,45.0564,45.0745,44.9753,45.0655,1107711.0
2018-10-03 12:00:00,50.0,50.02,49.95,49.99,1207941.0,45.0655,45.0835,45.0204,45.0564,1207941.0
2018-10-03 12:30:00,50.0,50.01,49.93,50.0,800854.0,45.0655,45.0745,45.0024,45.0655,800854.0
2018-10-03 13:00:00,50.0,50.1,49.98,50.05,882516.0,45.0655,45.1556,45.0474,45.1105,882516.0
2018-10-03 13:30:00,50.05,50.07,49.99,50.01,658747.0,45.1105,45.1285,45.0564,45.0745,658747.0
2018-10-03 14:00:00,50.01,50.06,49.97,49.99,925860.0,45.0745,45.1195,45.0384,45.0564,925860.0
2018-10-03 14:30:00,50.0,50.01,49.81,49.86,997556.0,45.0655,45.0745,44.8942,44.9393,997556.0
2018-10-03 15:00:00,49.86,49.89,49.72,49.77,1186814.0,44.9393,44.9663,44.8131,44.8582,1186814.0
2018-10-03 15:30:00,49.76,49.88,49.7,49.75,2813047.0,44.8491,44.9573,44.7951,44.8401,2813047.0
2018-10-04 09:30:00,49.68,49.78,49.35,49.37,2068231.0,44.777,44.8672,44.4796,44.4976,2068231.0
2018-10-04 10:00:00,49.36,49.4,49.17,49.19,1467234.0,44.4886,44.5247,44.3174,44.3354,1467234.0
2018-10-04 10:30:00,49.19,49.4,49.18,49.37,1097993.0,44.3354,44.5247,44.3264,44.4976,1097993.0
2018-10-04 11:00:00,49.36,49.52,49.35,49.41,1340921.0,44.4886,44.6328,44.4796,44.5337,1340921.0
2018-10-04 11:30:00,49.41,49.49,49.33,49.47,1320531.0,44.5337,44.6058,44.4616,44.5878,1320531.0
2018-10-04 12:00:00,49.47,49.52,49.31,49.39,928151.0,44.5878,44.6328,44.4435,44.5157,928151.0
2018-10-04 12:30:00,49.38,49.47,49.32,49.36,1139060.0,44.5066,44.5878,44.4526,44.4886,1139060.0
2018-10-04 13:00:00,49.36,49.44,49.22,49.3,740060.0,44.4886,44.5607,44.3624,44.4345,740060.0
2018-10-04 13:30:00,49.3,49.35,49.21,49.28,836146.0,44.4345,44.4796,44.3534,44.4165,836146.0
2018-10-04 14:00:00,49.28,49.33,49.18,49.24,969966.0,44.4165,44.4616,44.3264,44.3805,969966.0
2018-10-04 14:30:00,49.25,49.45,49.21,49.4,991174.0,44.3895,44.5697,44.3534,44.5247,991174.0
2018-10-04 15:00:00,49.4,49.51,49.36,49.36,1073645.0,44.5247,44.6238,44.4886,44.4886,1073645.0
2018-10-04 15:30:00,49.36,49.57,49.36,49.48,2215433.0,44.4886,44.6779,44.4886,44.5968,2215433.0
2018-10-05 09:30:00,49.42,49.77,49.42,49.58,1442386.0,44.5427,44.8582,44.5427,44.6869,1442386.0
2018-10-05 10:00:00,49.58,49.66,49.44,49.59,1084072.0,44.6869,44.759,44.5607,44.6959,1084072.0
2018-10-05 10:30:00,49.59,49.6,49.42,49.48,810163.0,44.6959,44.7049,44.5427,44.5968,810163.0
2018-10-05 11:00:00,49.48,49.48,49.16,49.27,900253.0,44.5968,44.5968,44.3084,44.4075,900253.0
2018-10-05 11:30:00,49.28,49.32,49.11,49.15,819889.0,44.4165,44.4526,44.2633,44.2993,819889.0
2018-10-05 12:00:00,49.15,49.31,49.14,49.27,673118.0,44.2993,44.4435,44.2903,44.4075,673118.0
2018-10-05 12:30:00,49.26,49.33,49.17,49.27,759048.0,44.3985,44.4616,44.3174,44.4075,759048.0
2018-10-05 13:00:00,49.27,49.3,49.12,49.25,791799.0,44.4075,44.4345,44.2723,44.3895,791799.0
2018-10-05 13:30:00,49.26,49.39,49.15,49.36,697005.0,44.3985,44.5157,44.2993,44.4886,697005.0
2018-10-05 14:00:00,49.37,49.51,49.33,49.46,812018.0,44.4976,44.6238,44.4616,44.5787,812018.0
2018-10-05 14:30:00,49.46,49.53,49.42,49.5,922282.0,44.5787,44.6418,44.5427,44.6148,922282.0
2018-10-05 15:00:00,49.51,49.57,49.47,49.5,1097371.0,44.6238,44.6779,44.5878,44.6148,1097371.0
2018-10-05 15:30:00,49.5,49.54,49.33,49.35,2599674.0,44.6148,44.6508,44.4616,44.4796,2599674.0
2018-10-08 09:30:00,49.27,49.64,49.25,49.5,1599775.0,44.4075,44.741,44.3895,44.6148,1599775.0
2018-10-08 10:00:00,49.51,49.52,49.33,49.48,1040930.0,44.6238,44.6328,44.4616,44.5968,1040930.0
2018-10-08 10:30:00,49.49,49.52,49.38,49.42,939643.0,44.6058,44.6328,44.5066,44.5427,939643.0
2018-10-08 11:00:00,49.42,49.46,49.27,49.29,977777.0,44.5427,44.5787,44.4075,44.4255,977777.0
2018-10-08 11:30:00,49.29,49.3,48.99,49.2,1111048.0,44.4255,44.4345,44.1551,44.3444,1111048.0
2018-10-08 12:00:00,49.2,49.2,48.94,49.13,926364.0,44.3444,44.3444,44.1101,44.2813,926364.0
2018-10-08 12:30:00,49.13,49.17,48.99,49.0,706514.0,44.2813,44.3174,44.1551,44.1641,706514.0
2018-10-08 13:00:00,49.0,49.11,48.89,48.9,869180.0,44.1641,44.2633,44.065,44.074,869180.0
2018-10-08 13:30:00,48.9,49.18,48.9,49.14,745682.0,44.074,44.3264,44.074,44.2903,745682.0
2018-10-08 14:00:00,49.14,49.38,49.12,49.32,842069.0,44.2903,44.5066,44.2723,44.4526,842069.0
2018-10-08 14:30:00,49.33,49.52,49.33,49.45,1228759.0,44.4616,44.6328,44.4616,44.5697,1228759.0
2018-10-08 15:00:00,49.44,49.59,49.4,49.46,1268863.0,44.5607,44.6959,44.5247,44.5787,1268863.0
2018-10-08 15:30:00,49.46,49.49,49.36,49.36,2167167.0,44.5787,44.6058,44.4886,44.4886,2167167.0
2018-10-09 09:30:00,49.13,49.25,48.88,48.98,2025767.0,44.2813,44.3895,44.056,44.1461,2025767.0
2018-10-09 10:00:00,48.98,49.29,48.97,49.19,1472488.0,44.1461,44.4255,44.1371,44.3354,1472488.0
2018-10-09 10:30:00,49.2,49.32,49.11,49.11,1269840.0,44.3444,44.4526,44.2633,44.2633,1269840.0
2018-10-09 11:00:00,49.12,49.28,49.04,49.25,792274.0,44.2723,44.4165,44.2002,44.3895,792274.0
2018-10-09 11:30:00,49.26,49.4,49.2,49.26,736590.0,44.3985,44.5247,44.3444,44.3985,736590.0
2018-10-09 12:00:00,49.27,49.32,49.19,49.28,672906.0,44.4075,44.4526,44.3354,44.4165,672906.0
2018-10-09 12:30:00,49.27,49.37,49.17,49.19,611564.0,44.4075,44.4976,44.3174,44.3354,611564.0
2018-10-09 13:00:00,49.18,49.18,48.99,49.04,623736.0,44.3264,44.3264,44.1551,44.2002,623736.0
2018-10-09 13:30:00,49.03,49.07,48.92,49.03,565311.0,44.1912,44.2272,44.092,44.1912,565311.0
2018-10-09 14:00:00,49.03,49.04,48.93,49.0,763419.0,44.1912,44.2002,44.1011,44.1641,763419.0
2018-10-09 14:30:00,49.0,49.05,48.92,48.98,929222.0,44.1641,44.2092,44.092,44.1461,929222.0
2018-10-09 15:00:00,48.97,49.03,48.83,48.86,925650.0,44.1371,44.1912,44.0109,44.038,925650.0
2018-10-09 15:30:00,48.86,49.05,48.82,48.88,2458115.0,44.038,44.2092,44.0019,44.056,2458115.0
2018-10-10 09:30:00,48.81,48.98,48.56,48.63,1453176.0,43.9929,44.1461,43.7676,43.8307,1453176.0
2018-10-10 10:00:00,48.62,48.65,48.39,48.43,1708547.0,43.8216,43.8487,43.6143,43.6504,1708547.0
2018-10-10 10:30:00,48.43,48.63,48.38,48.5,1093605.0,43.6504,43.8307,43.6053,43.7135,1093605.0
2018-10-10 11:00:00,48.5,48.51,48.09,48.31,1211352.0,43.7135,43.7225,43.344,43.5422,1211352.0
2018-10-10 11:30:00,48.3,48.4,48.18,48.29,862210.0,43.5332,43.6234,43.4251,43.5242,862210.0
2018-10-10 12:00:00,48.29,48.45,48.15,48.35,977878.0,43.5242,43.6684,43.398,43.5783,977878.0
2018-10-10 12:30:00,48.34,48.44,48.24,48.34,891361.0,43.5693,43.6594,43.4791,43.5693,891361.0
2018-10-10 13:00:00,48.34,48.42,48.15,48.3,767096.0,43.5693,43.6414,43.398,43.5332,767096.0
2018-10-10 13:30:00,48.3,48.34,48.11,48.13,880410.0,43.5332,43.5693,43.362,43.38,880410.0
2018-10-10 14:00:00,48.13,48.19,47.99,48.09,1140578.0,43.38,43.4341,43.2538,43.344,1140578.0
2018-10-10 14:30:00,48.09,48.14,47.9,48.02,957999.0,43.344,43.389,43.1727,43.2809,957999.0
2018-10-10 15:00:00,48.01,48.01,47.78,47.94,1414808.0,43.2718,43.2718,43.0645,43.2088,1414808.0
2018-10-10 15:30:00,47.94,47.96,47.37,47.41,4112478.0,43.2088,43.2268,42.695,42.7311,4112478.0
2018-10-11 09:30:00,47.33,47.89,47.26,47.83,2086862.0,42.659,43.1637,42.5959,43.1096,2086862.0
2018-10-11 10:00:00,47.83,47.86,47.23,47.29,2028210.0,43.1096,43.1366,42.5688,42.6229,2028210.0
2018-10-11 10:30:00,47.28,47.44,47.12,47.22,1370822.0,42.6139,42.7581,42.4697,42.5598,1370822.0
2018-10-11 11:00:00,47.22,47.39,46.99,47.3,1794156.0,42.5598,42.713,42.3525,42.6319,1794156.0
2018-10-11 11:30:00,47.3,47.74,47.11,47.57,1301197.0,42.6319,43.0285,42.4607,42.8753,1301197.0
2018-10-11 12:00:00,47.58,47.82,47.49,47.65,1089816.0,42.8843,43.1006,42.8032,42.9474,1089816.0
2018-10-11 12:30:00,47.65,47.67,47.36,47.5,1355022.0,42.9474,42.9654,42.686,42.8122,1355022.0
2018-10-11 13:00:00,47.5,47.62,47.41,47.56,1732025.0,42.8122,42.9203,42.7311,42.8663,1732025.0
2018-10-11 13:30:00,47.56,47.63,47.33,47.49,815217.0,42.8663,42.9293,42.659,42.8032,815217.0
2018-10-11 14:00:00,47.49,47.55,47.23,47.27,1007078.0,42.8032,42.8572,42.5688,42.6049,1007078.0
2018-10-11 14:30:00,47.27,47.28,46.49,46.9,2036735.0,42.6049,42.6139,41.9019,42.2714,2036735.0
2018-10-11 15:00:00,46.89,47.53,46.76,47.32,2588035.0,42.2624,42.8392,42.1452,42.6499,2588035.0
2018-10-11 15:30:00,47.32,47.4,46.74,46.79,3711009.0,42.6499,42.722,42.1272,42.1722,3711009.0
2018-10-12 09:30:00,47.4,47.63,47.3,47.55,2160109.0,42.722,42.9293,42.6319,42.8572,2160109.0
2018-10-12 10:00:00,47.55,47.75,47.49,47.51,1130323.0,42.8572,43.0375,42.8032,42.8212,1130323.0
2018-10-12 10:30:00,47.51,47.75,47.49,47.62,873692.0,42.8212,43.0375,42.8032,42.9203,873692.0
2018-10-12 11:00:00,47.62,47.68,47.44,47.49,1021550.0,42.9203,42.9744,42.7581,42.8032,1021550.0
2018-10-12 11:30:00,47.48,47.53,47.27,47.39,1061967.0,42.7942,42.8392,42.6049,42.713,1061967.0
2018-10-12 12:00:00,47.37,47.38,47.1,47.19,841349.0,42.695,42.704,42.4517,42.5328,841349.0
2018-10-12 12:30:00,47.18,47.18,46.8,47.17,1285216.0,42.5238,42.5238,42.1813,42.5147,1285216.0
2018-10-12 13:00:00,47.17,47.37,46.93,46.95,1351579.0,42.5147,42.695,42.2984,42.3165,1351579.0
2018-10-12 13:30:00,46.95,47.07,46.69,46.88,2283080.0,42.3165,42.4246,42.0821,42.2534,2283080.0
2018-10-12 14:00:00,46.87,46.97,46.66,46.94,1887696.0,42.2444,42.3345,42.0551,42.3074,1887696.0
2018-10-12 14:30:00,46.93,46.96,46.74,46.89,1524151.0,42.2984,42.3255,42.1272,42.2624,1524151.0
2018-10-12 15:00:00,46.89,47.28,46.83,47.25,1567027.0,42.2624,42.6139,42.2083,42.5869,1567027.0
2018-10-12 15:30:00,47.25,47.58,47.16,47.37,2658090.0,42.5869,42.8843,42.5057,42.695,2658090.0
2018-10-15 09:30:00,46.96,47.35,46.87,47.27,1364070.0,42.4961,42.8491,42.4147,42.7767,1364070.0
2018-10-15 10:00:00,47.27,47.29,46.94,46.97,1039357.0,42.7767,42.7948,42.478,42.5052,1039357.0
2018-10-15 10:30:00,46.96,47.24,46.96,47.22,828321.0,42.4961,42.7495,42.4961,42.7314,828321.0
2018-10-15 11:00:00,47.22,47.53,47.2,47.53,878836.0,42.7314,43.012,42.7133,43.012,878836.0
2018-10-15 11:30:00,47.53,47.55,47.22,47.23,695741.0,43.012,43.0301,42.7314,42.7405,695741.0
2018-10-15 12:00:00,47.23,47.31,47.08,47.29,604096.0,42.7405,42.8129,42.6047,42.7948,604096.0
2018-10-15 12:30:00,47.29,47.44,47.27,47.4,777045.0,42.7948,42.9305,42.7767,42.8943,777045.0
2018-10-15 13:00:00,47.4,47.54,47.36,47.39,567427.0,42.8943,43.021,42.8581,42.8853,567427.0
2018-10-15 13:30:00,47.38,47.56,47.37,47.42,731109.0,42.8762,43.0391,42.8672,42.9124,731109.0
2018-10-15 14:00:00,47.43,47.46,47.27,47.29,812876.0,42.9215,42.9486,42.7767,42.7948,812876.0
2018-10-15 14:30:00,47.29,47.56,47.27,47.53,910426.0,42.7948,43.0391,42.7767,43.012,910426.0
2018-10-15 15:00:00,47.52,47.62,47.26,47.28,852302.0,43.0029,43.0934,42.7676,42.7857,852302.0
2018-10-15 15:30:00,47.28,47.37,47.11,47.12,1900947.0,42.7857,42.8672,42.6319,42.6409,1900947.0
2018-10-16 09:30:00,47.57,47.89,47.47,47.87,1468027.0,43.0482,43.3377,42.9577,43.3196,1468027.0
2018-10-16 10:00:00,47.88,47.99,47.74,47.75,886974.0,43.3287,43.4282,43.202,43.211,886974.0
2018-10-16 10:30:00,47.75,48.04,47.68,48.02,871501.0,43.211,43.4735,43.1477,43.4554,871501.0
2018-10-16 11:00:00,48.01,48.19,47.92,48.18,764865.0,43.4463,43.6092,43.3649,43.6002,764865.0
2018-10-16 11:30:00,48.18,48.2,48.02,48.19,603047.0,43.6002,43.6183,43.4554,43.6092,603047.0
2018-10-16 12:00:00,48.2,48.23,48.13,48.21,875044.0,43.6183,43.6454,43.5549,43.6273,875044.0
2018-10-16 12:30:00,48.21,48.25,48.08,48.24,494478.0,43.6273,43.6635,43.5097,43.6545,494478.0
2018-10-16 13:00:00,48.24,48.27,48.17,48.19,482748.0,43.6545,43.6816,43.5911,43.6092,482748.0
2018-10-16 13:30:00,48.2,48.31,48.14,48.17,603275.0,43.6183,43.7178,43.564,43.5911,603275.0
2018-10-16 14:00:00,48.18,48.28,48.13,48.23,585024.0,43.6002,43.6907,43.5549,43.6454,585024.0
2018-10-16 14:30:00,48.23,48.29,48.15,48.17,662587.0,43.6454,43.6997,43.573,43.5911,662587.0
2018-10-16 15:00:00,48.18,48.32,48.13,48.21,760001.0,43.6002,43.7269,43.5549,43.6273,760001.0
2018-10-16 15:30:00,48.2,48.42,48.16,48.24,2180466.0,43.6183,43.8174,43.5821,43.6545,2180466.0
2018-10-17 09:30:00,47.43,48.24,47.43,47.89,1590591.0,42.9215,43.6545,42.9215,43.3377,1590591.0
2018-10-17 10:00:00,47.88,47.89,47.61,47.73,1525806.0,43.3287,43.3377,43.0844,43.1929,1525806.0
2018-10-17 10:30:00,47.73,47.81,47.53,47.64,1068693.0,43.1929,43.2653,43.012,43.1115,1068693.0
2018-10-17 11:00:00,47.64,47.78,47.5,47.76,1014926.0,43.1115,43.2382,42.9848,43.2201,1014926.0
2018-10-17 11:30:00,47.76,47.89,47.61,47.87,981745.0,43.2201,43.3377,43.0844,43.3196,981745.0
2018-10-17 12:00:00,47.87,47.97,47.77,47.83,793001.0,43.3196,43.4101,43.2291,43.2834,793001.0
2018-10-17 12:30:00,47.83,47.94,47.74,47.89,644149.0,43.2834,43.383,43.202,43.3377,644149.0
2018-10-17 13:00:00,47.89,48.02,47.87,47.96,544313.0,43.3377,43.4554,43.3196,43.4011,544313.0
2018-10-17 13:30:00,47.97,48.06,47.89,47.91,558823.0,43.4101,43.4916,43.3377,43.3558,558823.0
2018-10-17 14:00:00,47.91,47.99,47.67,47.72,710748.0,43.3558,43.4282,43.1386,43.1839,710748.0
2018-10-17 14:30:00,47.72,47.98,47.68,47.93,715142.0,43.1839,43.4192,43.1477,43.3739,715142.0
2018-10-17 15:00:00,47.93,47.95,47.78,47.91,864576.0,43.3739,43.392,43.2382,43.3558,864576.0
2018-10-17 15:30:00,47.91,47.96,47.76,47.87,1668964.0,43.3558,43.4011,43.2201,43.3196,1668964.0
2018-10-18 09:30:00,47.57,47.98,47.57,47.79,1132592.0,43.0482,43.4192,43.0482,43.2472,1132592.0
2018-10-18 10:00:00,47.79,47.9,47.67,47.87,1263474.0,43.2472,43.3468,43.1386,43.3196,1263474.0
2018-10-18 10:30:00,47.87,48.14,47.83,48.07,971888.0,43.3196,43.564,43.2834,43.5006,971888.0
2018-10-18 11:00:00,48.07,48.09,47.62,47.65,791632.0,43.5006,43.5187,43.0934,43.1205,791632.0
2018-10-18 11:30:00,47.64,47.65,47.35,47.44,953532.0,43.1115,43.1205,42.8491,42.9305,953532.0
2018-10-18 12:00:00,47.44,47.66,47.38,47.63,816571.0,42.9305,43.1296,42.8762,43.1025,816571.0
2018-10-18 12:30:00,47.64,47.78,47.54,47.55,682354.0,43.1115,43.2382,43.021,43.0301,682354.0
2018-10-18 13:00:00,47.55,47.59,47.26,47.31,696849.0,43.0301,43.0663,42.7676,42.8129,696849.0
2018-10-18 13:30:00,47.32,47.37,47.13,47.21,1035846.0,42.8219,42.8672,42.65,42.7224,1035846.0
2018-10-18 14:00:00,47.21,47.41,47.17,47.33,869098.0,42.7224,42.9034,42.6862,42.831,869098.0
2018-10-18 14:30:00,47.32,47.49,47.25,47.36,913058.0,42.8219,42.9758,42.7586,42.8581,913058.0
2018-10-18 15:00:00,47.36,47.47,47.22,47.42,938170.0,42.8581,42.9577,42.7314,42.9124,938170.0
2018-10-18 15:30:00,47.41,47.54,47.28,47.4,1955271.0,42.9034,43.021,42.7857,42.8943,1955271.0
2018-10-19 09:30:00,47.5,48.1,47.35,47.95,1832704.0,42.9848,43.5278,42.8491,43.392,1832704.0
2018-10-19 10:00:00,47.95,48.21,47.95,48.09,933902.0,43.392,43.6273,43.392,43.5187,933902.0
2018-10-19 10:30:00,48.09,48.24,47.95,48.15,1167470.0,43.5187,43.6545,43.392,43.573,1167470.0
2018-10-19 11:00:00,48.14,48.21,47.92,47.95,800154.0,43.564,43.6273,43.3649,43.392,800154.0
2018-10-19 11:30:00,47.95,48.0,47.79,47.92,862190.0,43.392,43.4373,43.2472,43.3649,862190.0
2018-10-19 12:00:00,47.93,47.95,47.49,47.53,825626.0,43.3739,43.392,42.9758,43.012,825626.0
2018-10-19 12:30:00,47.54,47.73,47.37,47.65,965121.0,43.021,43.1929,42.8672,43.1205,965121.0
2018-10-19 13:00:00,47.65,47.76,47.48,47.76,828996.0,43.1205,43.2201,42.9667,43.2201,828996.0
2018-10-19 13:30:00,47.75,47.81,47.66,47.68,578118.0,43.211,43.2653,43.1296,43.1477,578118.0
2018-10-19 14:00:00,47.67,47.71,47.44,47.66,869802.0,43.1386,43.1748,42.9305,43.1296,869802.0
2018-10-19 14:30:00,47.66,47.77,47.6,47.7,881455.0,43.1296,43.2291,43.0753,43.1658,881455.0
2018-10-19 15:00:00,47.7,47.83,47.65,47.82,1272839.0,43.1658,43.2834,43.1205,43.2744,1272839.0
2018-10-19 15:30:00,47.81,47.87,47.57,47.59,2860263.0,43.2653,43.3196,43.0482,43.0663,2860263.0
2018-10-22 09:30:00,47.85,48.23,47.71,48.02,1572718.0,43.3015,43.6454,43.1748,43.4554,1572718.0
2018-10-22 10:00:00,48.02,48.09,47.9,48.04,1305945.0,43.4554,43.5187,43.3468,43.4735,1305945.0
2018-10-22 10:30:00,48.04,48.49,48.02,48.4,959554.0,43.4735,43.8807,43.4554,43.7993,959554.0
2018-10-22 11:00:00,48.4,48.42,48.23,48.27,917244.0,43.7993,43.8174,43.6454,43.6816,917244.0
2018-10-22 11:30:00,48.27,48.32,48.1,48.18,689227.0,43.6816,43.7269,43.5278,43.6002,689227.0
2018-10-22 12:00:00,48.18,48.28,48.02,48.12,647512.0,43.6002,43.6907,43.4554,43.5459,647512.0
2018-10-22 12:30:00,48.12,48.29,48.11,48.2,683741.0,43.5459,43.6997,43.5368,43.6183,683741.0
2018-10-22 13:00:00,48.2,48.32,48.12,48.14,497391.0,43.6183,43.7269,43.5459,43.564,497391.0
2018-10-22 13:30:00,48.13,48.29,47.97,47.97,793298.0,43.5549,43.6997,43.4101,43.4101,793298.0
2018-10-22 14:00:00,47.97,48.02,47.85,47.86,760465.0,43.4101,43.4554,43.3015,43.3106,760465.0
2018-10-22 14:30:00,47.86,47.98,47.84,47.94,962377.0,43.3106,43.4192,43.2925,43.383,962377.0
2018-10-22 15:00:00,47.94,48.05,47.91,48.02,935914.0,43.383,43.4825,43.3558,43.4554,935914.0
2018-10-22 15:30:00,48.02,48.08,47.9,47.93,1952424.0,43.4554,43.5097,43.3468,43.3739,1952424.0
2018-10-23 09:30:00,47.16,47.67,47.12,47.62,1910819.0,42.6771,43.1386,42.6409,43.0934,1910819.0
2018-10-23 10:00:00,47.61,47.69,47.29,47.56,1893961.0,43.0844,43.1567,42.7948,43.0391,1893961.0
2018-10-23 10:30:00,47.56,47.66,47.38,47.48,1328451.0,43.0391,43.1296,42.8762,42.9667,1328451.0
2018-10-23 11:00:00,47.48,47.7,47.37,47.66,1025162.0,42.9667,43.1658,42.8672,43.1296,1025162.0
2018-10-23 11:30:00,47.67,47.68,47.39,47.39,663711.0,43.1386,43.1477,42.8853,42.8853,663711.0
2018-10-23 12:00:00,47.4,47.78,47.4,47.75,664265.0,42.8943,43.2382,42.8943,43.211,664265.0
2018-10-23 12:30:00,47.76,47.96,47.75,47.81,740290.0,43.2201,43.4011,43.211,43.2653,740290.0
2018-10-23 13:00:00,47.8,48.01,47.78,47.8,1160610.0,43.2563,43.4463,43.2382,43.2563,1160610.0
2018-10-23 13:30:00,47.8,47.88,47.68,47.75,851146.0,43.2563,43.3287,43.1477,43.211,851146.0
2018-10-23 14:00:00,47.75,48.01,47.7,47.98,932658.0,43.211,43.4463,43.1658,43.4192,932658.0
2018-10-23 14:30:00,47.98,48.08,47.93,48.03,1187395.0,43.4192,43.5097,43.3739,43.4644,1187395.0
2018-10-23 15:00:00,48.03,48.32,48.02,48.19,1670474.0,43.4644,43.7269,43.4554,43.6092,1670474.0
2018-10-23 15:30:00,48.19,48.3,47.94,48.0,2210480.0,43.6092,43.7088,43.383,43.4373,2210480.0
2018-10-24 09:30:00,47.88,48.24,47.85,48.07,1252824.0,43.3287,43.6545,43.3015,43.5006,1252824.0
2018-10-24 10:00:00,48.06,48.3,47.96,48.15,1305885.0,43.4916,43.7088,43.4011,43.573,1305885.0
2018-10-24 10:30:00,48.15,48.23,48.05,48.18,1493670.0,43.573,43.6454,43.4825,43.6002,1493670.0
2018-10-24 11:00:00,48.18,48.29,47.74,47.76,1943161.0,43.6002,43.6997,43.202,43.2201,1943161.0
2018-10-24 11:30:00,47.75,48.05,47.64,48.0,1168837.0,43.211,43.4825,43.1115,43.4373,1168837.0
2018-10-24 12:00:00,48.01,48.17,47.97,48.1,836668.0,43.4463,43.5911,43.4101,43.5278,836668.0
2018-10-24 12:30:00,48.1,48.11,47.72,47.79,933529.0,43.5278,43.5368,43.1839,43.2472,933529.0
2018-10-24 13:00:00,47.79,47.79,47.45,47.49,917503.0,43.2472,43.2472,42.9396,42.9758,917503.0
2018-10-24 13:30:00,47.5,47.69,47.42,47.43,1140811.0,42.9848,43.1567,42.9124,42.9215,1140811.0
2018-10-24 14:00:00,47.42,47.61,47.31,47.57,1172703.0,42.9124,43.0844,42.8129,43.0482,1172703.0
2018-10-24 14:30:00,47.58,47.62,47.34,47.41,971848.0,43.0572,43.0934,42.84,42.9034,971848.0
2018-10-24 15:00:00,47.4,47.41,47.09,47.11,1233337.0,42.8943,42.9034,42.6138,42.6319,1233337.0
2018-10-24 15:30:00,47.1,47.28,46.7,46.79,2909892.0,42.6228,42.7857,42.2609,42.3423,2909892.0
2018-10-25 09:30:00,47.42,47.92,47.28,47.89,1721389.0,42.9124,43.3649,42.7857,43.3377,1721389.0
2018-10-25 10:00:00,47.89,48.02,47.55,47.77,1331943.0,43.3377,43.4554,43.0301,43.2291,1331943.0
2018-10-25 10:30:00,47.77,48.01,47.73,47.9,1417059.0,43.2291,43.4463,43.1929,43.3468,1417059.0
2018-10-25 11:00:00,47.9,48.04,47.86,47.98,1663244.0,43.3468,43.4735,43.3106,43.4192,1663244.0
2018-10-25 11:30:00,47.98,48.16,47.96,48.05,775502.0,43.4192,43.5821,43.4011,43.4825,775502.0
2018-10-25 12:00:00,48.05,48.05,47.64,47.66,884234.0,43.4825,43.4825,43.1115,43.1296,884234.0
2018-10-25 12:30:00,47.65,47.86,47.63,47.78,850417.0,43.1205,43.3106,43.1025,43.2382,850417.0
2018-10-25 13:00:00,47.78,47.86,47.68,47.8,672158.0,43.2382,43.3106,43.1477,43.2563,672158.0
2018-10-25 13:30:00,47.8,48.0,47.8,47.93,639548.0,43.2563,43.4373,43.2563,43.3739,639548.0
2018-10-25 14:00:00,47.94,48.07,47.89,48.02,848970.0,43.383,43.5006,43.3377,43.4554,848970.0
2018-10-25 14:30:00,48.02,48.27,48.02,48.15,844893.0,43.4554,43.6816,43.4554,43.573,844893.0
2018-10-25 15:00:00,48.15,48.2,47.99,48.05,1303000.0,43.573,43.6183,43.4282,43.4825,1303000.0
2018-10-25 15:30:00,48.05,48.29,47.79,47.96,3416672.0,43.4825,43.6997,43.2472,43.4011,3416672.0
2018-10-26 09:30:00,47.24,47.76,47.11,47.44,2162618.0,42.7495,43.2201,42.6319,42.9305,2162618.0
2018-10-26 10:00:00,47.44,47.53,47.04,47.28,1820233.0,42.9305,43.012,42.5685,42.7857,1820233.0
2018-10-26 10:30:00,47.27,47.3,46.75,46.77,1542322.0,42.7767,42.8038,42.3061,42.3242,1542322.0
2018-10-26 11:00:00,46.77,47.41,46.71,47.35,2008269.0,42.3242,42.9034,42.2699,42.8491,2008269.0
2018-10-26 11:30:00,47.35,47.54,47.34,47.39,1661430.0,42.8491,43.021,42.84,42.8853,1661430.0
2018-10-26 12:00:00,47.39,47.77,47.39,47.76,1084592.0,42.8853,43.2291,42.8853,43.2201,1084592.0
2018-10-26 12:30:00,47.76,48.05,47.72,47.9,1288727.0,43.2201,43.4825,43.1839,43.3468,1288727.0
2018-10-26 13:00:00,47.89,48.07,47.73,47.74,943379.0,43.3377,43.5006,43.1929,43.202,943379.0
2018-10-26 13:30:00,47.74,47.82,47.53,47.76,791234.0,43.202,43.2744,43.012,43.2201,791234.0
2018-10-26 14:00:00,47.76,47.83,47.46,47.64,982156.0,43.2201,43.2834,42.9486,43.1115,982156.0
2018-10-26 14:30:00,47.64,47.76,47.26,47.32,1020239.0,43.1115,43.2201,42.7676,42.8219,1020239.0
2018-10-26 15:00:00,47.32,47.44,47.12,47.36,1727605.0,42.8219,42.9305,42.6409,42.8581,1727605.0
2018-10-26 15:30:00,47.35,47.62,47.14,47.33,2689711.0,42.8491,43.0934,42.659,42.831,2689711.0
2018-10-29 09:30:00,47.81,48.09,47.76,47.96,1724112.0,43.2653,43.5187,43.2201,43.4011,1724112.0
2018-10-29 10:00:00,47.97,48.07,47.86,47.94,1247752.0,43.4101,43.5006,43.3106,43.383,1247752.0
2018-10-29 10:30:00,47.94,47.99,47.69,47.78,891433.0,43.383,43.4282,43.1567,43.2382,891433.0
2018-10-29 11:00:00,47.78,47.83,47.55,47.7,970313.0,43.2382,43.2834,43.0301,43.1658,970313.0
2018-10-29 11:30:00,47.7,47.85,47.56,47.57,778381.0,43.1658,43.3015,43.0391,43.0482,778381.0
2018-10-29 12:00:00,47.57,47.59,47.33,47.44,938864.0,43.0482,43.0663,42.831,42.9305,938864.0
2018-10-29 12:30:00,47.43,47.64,47.32,47.38,803670.0,42.9215,43.1115,42.8219,42.8762,803670.0
2018-10-29 13:00:00,47.37,47.59,47.36,47.45,837832.0,42.8672,43.0663,42.8581,42.9396,837832.0
2018-10-29 13:30:00,47.45,47.69,47.42,47.59,801228.0,42.9396,43.1567,42.9124,43.0663,801228.0
2018-10-29 14:00:00,47.58,47.61,47.23,47.25,1390939.0,43.0572,43.0844,42.7405,42.7586,1390939.0
2018-10-29 14:30:00,47.25,47.37,47.13,47.19,1074442.0,42.7586,42.8672,42.65,42.7043,1074442.0
2018-10-29 15:00:00,47.2,47.2,46.7,46.77,1824435.0,42.7133,42.7133,42.2609,42.3242,1824435.0
2018-10-29 15:30:00,46.76,47.09,46.33,47.05,3206139.0,42.3152,42.6138,41.926,42.5776,3206139.0
2018-10-30 09:30:00,47.08,48.03,46.92,47.94,1912042.0,42.6047,43.4644,42.4599,43.383,1912042.0
2018-10-30 10:00:00,47.95,48.11,47.85,47.93,1867903.0,43.392,43.5368,43.3015,43.3739,1867903.0
2018-10-30 10:30:00,47.92,48.02,47.6,47.66,1544827.0,43.3649,43.4554,43.0753,43.1296,1544827.0
2018-10-30 11:00:00,47.67,48.0,47.61,47.97,1517883.0,43.1386,43.4373,43.0844,43.4101,1517883.0
2018-10-30 11:30:00,47.97,48.05,47.78,47.78,1230375.0,43.4101,43.4825,43.2382,43.2382,1230375.0
2018-10-30 12:00:00,47.79,48.13,47.79,48.09,1909263.0,43.2472,43.5549,43.2472,43.5187,1909263.0
2018-10-30 12:30:00,48.09,48.22,47.77,47.79,1071851.0,43.5187,43.6364,43.2291,43.2472,1071851.0
2018-10-30 13:00:00,47.78,47.83,47.57,47.71,866041.0,43.2382,43.2834,43.0482,43.1748,866041.0
2018-10-30 13:30:00,47.7,47.99,47.53,47.97,1181688.0,43.1658,43.4282,43.012,43.4101,1181688.0
2018-10-30 14:00:00,47.96,48.11,47.8,48.0,1414379.0,43.4011,43.5368,43.2563,43.4373,1414379.0
2018-10-30 14:30:00,48.01,48.28,47.94,48.22,1429232.0,43.4463,43.6907,43.383,43.6364,1429232.0
2018-10-30 15:00:00,48.23,48.43,48.1,48.36,1882266.0,43.6454,43.8264,43.5278,43.7631,1882266.0
2018-10-30 15:30:00,48.37,48.62,48.3,48.57,3161567.0,43.7721,43.9983,43.7088,43.9531,3161567.0
2018-10-31 09:30:00,49.05,49.08,48.59,48.76,2113458.0,44.3875,44.4146,43.9712,44.125,2113458.0
2018-10-31 10:00:00,48.76,49.25,48.74,49.24,1224502.0,44.125,44.5685,44.1069,44.5594,1224502.0
2018-10-31 10:30:00,49.24,49.45,48.8,48.82,1553692.0,44.5594,44.7494,44.1612,44.1793,1553692.0
2018-10-31 11:00:00,48.82,49.01,48.7,48.97,968543.0,44.1793,44.3513,44.0707,44.3151,968543.0
2018-10-31 11:30:00,48.97,48.98,48.6,48.74,996739.0,44.3151,44.3241,43.9802,44.1069,996739.0
2018-10-31 12:00:00,48.74,48.91,48.61,48.82,694091.0,44.1069,44.2608,43.9893,44.1793,694091.0
2018-10-31 12:30:00,48.83,49.11,48.83,49.05,644748.0,44.1884,44.4418,44.1884,44.3875,644748.0
2018-10-31 13:00:00,49.06,49.25,49.05,49.05,716819.0,44.3965,44.5685,44.3875,44.3875,716819.0
2018-10-31 13:30:00,49.06,49.18,48.9,49.08,1189243.0,44.3965,44.5051,44.2517,44.4146,1189243.0
2018-10-31 14:00:00,49.08,49.11,48.94,49.01,1225791.0,44.4146,44.4418,44.2879,44.3513,1225791.0
2018-10-31 14:30:00,49.01,49.14,48.96,49.07,1280051.0,44.3513,44.4689,44.306,44.4056,1280051.0
2018-10-31 15:00:00,49.06,49.21,48.88,48.98,1288696.0,44.3965,44.5323,44.2336,44.3241,1288696.0
2018-10-31 15:30:00,48.98,49.03,48.81,48.83,2756278.0,44.3241,44.3694,44.1703,44.1884,2756278.0
2018-11-01 09:30:00,48.96,49.24,48.8,48.98,1256848.0,44.306,44.5594,44.1612,44.3241,1256848.0
2018-11-01 10:00:00,48.98,48.98,48.63,48.77,1893260.0,44.3241,44.3241,44.0074,44.1341,1893260.0
2018-11-01 10:30:00,48.77,48.99,48.74,48.96,1513009.0,44.1341,44.3332,44.1069,44.306,1513009.0
2018-11-01 11:00:00,48.97,49.0,48.82,48.85,1272634.0,44.3151,44.3422,44.1793,44.2065,1272634.0
2018-11-01 11:30:00,48.85,48.93,48.71,48.83,736551.0,44.2065,44.2789,44.0798,44.1884,736551.0
2018-11-01 12:00:00,48.83,48.87,48.66,48.75,709214.0,44.1884,44.2246,44.0345,44.116,709214.0
2018-11-01 12:30:00,48.75,48.89,48.73,48.8,629021.0,44.116,44.2427,44.0979,44.1612,629021.0
2018-11-01 13:00:00,48.8,48.82,48.58,48.62,774237.0,44.1612,44.1793,43.9621,43.9983,774237.0
2018-11-01 13:30:00,48.62,48.64,48.39,48.45,749913.0,43.9983,44.0164,43.7902,43.8445,749913.0
2018-11-01 14:00:00,48.45,48.49,48.34,48.47,924856.0,43.8445,43.8807,43.745,43.8626,924856.0
2018-11-01 14:30:00,48.48,48.62,48.38,48.59,814956.0,43.8717,43.9983,43.7812,43.9712,814956.0
2018-11-01 15:00:00,48.59,48.67,48.51,48.55,1329445.0,43.9712,44.0436,43.8988,43.935,1329445.0
2018-11-01 15:30:00,48.55,48.64,48.45,48.59,2918441.0,43.935,44.0164,43.8445,43.9712,2918441.0
2018-11-02 09:30:00,48.93,48.98,48.57,48.59,1554118.0,44.2789,44.3241,43.9531,43.9712,1554118.0
2018-11-02 10:00:00,48.6,48.91,48.59,48.77,1040749.0,43.9802,44.2608,43.9712,44.1341,1040749.0
2018-11-02 10:30:00,48.76,48.92,48.59,48.91,1115409.0,44.125,44.2698,43.9712,44.2608,1115409.0
2018-11-02 11:00:00,48.91,49.02,48.8,48.86,1197611.0,44.2608,44.3603,44.1612,44.2155,1197611.0
2018-11-02 11:30:00,48.86,48.89,48.59,48.83,930065.0,44.2155,44.2427,43.9712,44.1884,930065.0
2018-11-02 12:00:00,48.83,48.86,48.65,48.78,834267.0,44.1884,44.2155,44.0255,44.1431,834267.0
2018-11-02 12:30:00,48.78,48.8,48.26,48.34,864026.0,44.1431,44.1612,43.6726,43.745,864026.0
2018-11-02 13:00:00,48.34,48.45,48.24,48.42,789402.0,43.745,43.8445,43.6545,43.8174,789402.0
2018-11-02 13:30:00,48.42,48.6,48.4,48.55,766647.0,43.8174,43.9802,43.7993,43.935,766647.0
2018-11-02 14:00:00,48.55,48.94,48.41,48.91,974604.0,43.935,44.2879,43.8083,44.2608,974604.0
2018-11-02 14:30:00,48.91,48.92,48.66,48.81,1193477.0,44.2608,44.2698,44.0345,44.1703,1193477.0
2018-11-02 15:00:00,48.81,48.97,48.68,48.88,1223915.0,44.1703,44.3151,44.0526,44.2336,1223915.0
2018-11-02 15:30:00,48.88,49.0,48.77,48.83,2380819.0,44.2336,44.3422,44.1341,44.1884,2380819.0
2018-11-05 09:30:00,49.0,49.1,48.82,48.84,1179210.0,44.3422,44.4327,44.1793,44.1974,1179210.0
2018-11-05 10:00:00,48.83,48.92,48.7,48.83,811804.0,44.1884,44.2698,44.0707,44.1884,811804.0
2018-11-05 10:30:00,48.83,48.98,48.74,48.96,834730.0,44.1884,44.3241,44.1069,44.306,834730.0
2018-11-05 11:00:00,48.96,48.97,48.57,48.58,911514.0,44.306,44.3151,43.9531,43.9621,911514.0
2018-11-05 11:30:00,48.59,48.67,48.5,48.65,675098.0,43.9712,44.0436,43.8898,44.0255,675098.0
2018-11-05 12:00:00,48.65,48.88,48.64,48.8,458682.0,44.0255,44.2336,44.0164,44.1612,458682.0
2018-11-05 12:30:00,48.8,48.83,48.62,48.65,478978.0,44.1612,44.1884,43.9983,44.0255,478978.0
2018-11-05 13:00:00,48.65,48.82,48.61,48.74,556524.0,44.0255,44.1793,43.9893,44.1069,556524.0
2018-11-05 13:30:00,48.75,48.94,48.72,48.88,600823.0,44.116,44.2879,44.0888,44.2336,600823.0
2018-11-05 14:00:00,48.88,49.02,48.84,49.01,776789.0,44.2336,44.3603,44.1974,44.3513,776789.0
2018-11-05 14:30:00,49.0,49.11,48.94,49.04,853516.0,44.3422,44.4418,44.2879,44.3784,853516.0
2018-11-05 15:00:00,49.04,49.07,48.92,48.99,1105427.0,44.3784,44.4056,44.2698,44.3332,1105427.0
2018-11-05 15:30:00,49.0,49.13,48.94,49.02,1629439.0,44.3422,44.4599,44.2879,44.3603,1629439.0
2018-11-06 09:30:00,49.1,49.47,49.09,49.34,993878.0,44.4327,44.7675,44.4237,44.6499,993878.0
2018-11-06 10:00:00,49.34,49.35,49.2,49.24,682620.0,44.6499,44.659,44.5232,44.5594,682620.0
2018-11-06 10:30:00,49.25,49.31,49.14,49.15,683019.0,44.5685,44.6228,44.4689,44.478,683019.0
2018-11-06 11:00:00,49.15,49.17,48.83,48.94,1263890.0,44.478,44.4961,44.1884,44.2879,1263890.0
2018-11-06 11:30:00,48.94,49.12,48.9,49.05,772663.0,44.2879,44.4508,44.2517,44.3875,772663.0
2018-11-06 12:00:00,49.05,49.14,48.96,49.0,613402.0,44.3875,44.4689,44.306,44.3422,613402.0
2018-11-06 12:30:00,49.0,49.15,48.99,49.12,433940.0,44.3422,44.478,44.3332,44.4508,433940.0
2018-11-06 13:00:00,49.12,49.15,49.06,49.1,412292.0,44.4508,44.478,44.3965,44.4327,412292.0
2018-11-06 13:30:00,49.11,49.2,49.08,49.12,504643.0,44.4418,44.5232,44.4146,44.4508,504643.0
2018-11-06 14:00:00,49.12,49.13,48.87,48.91,527718.0,44.4508,44.4599,44.2246,44.2608,527718.0
2018-11-06 14:30:00,48.9,49.07,48.88,49.05,650804.0,44.2517,44.4056,44.2336,44.3875,650804.0
2018-11-06 15:00:00,49.05,49.19,49.01,49.11,673406.0,44.3875,44.5142,44.3513,44.4418,673406.0
2018-11-06 15:30:00,49.12,49.33,49.1,49.24,2178331.0,44.4508,44.6409,44.4327,44.5594,2178331.0
2018-11-07 09:30:00,49.58,50.1,49.47,49.94,1640753.0,44.8671,45.3377,44.7675,45.1929,1640753.0
2018-11-07 10:00:00,49.94,50.14,49.84,50.1,1138144.0,45.1929,45.3739,45.1024,45.3377,1138144.0
2018-11-07 10:30:00,50.1,50.29,50.06,50.22,839741.0,45.3377,45.5096,45.3015,45.4463,839741.0
2018-11-07 11:00:00,50.23,50.37,50.16,50.26,678293.0,45.4553,45.582,45.392,45.4825,678293.0
2018-11-07 11:30:00,50.26,50.34,50.16,50.34,506647.0,45.4825,45.5548,45.392,45.5548,506647.0
2018-11-07 12:00:00,50.33,50.4,50.29,50.37,449176.0,45.5458,45.6091,45.5096,45.582,449176.0
2018-11-07 12:30:00,50.38,50.43,50.3,50.31,694781.0,45.591,45.6363,45.5186,45.5277,694781.0
2018-11-07 13:00:00,50.32,50.43,50.31,50.42,367664.0,45.5367,45.6363,45.5277,45.6272,367664.0
2018-11-07 13:30:00,50.42,50.45,50.3,50.37,530289.0,45.6272,45.6544,45.5186,45.582,530289.0
2018-11-07 14:00:00,50.37,50.5,50.36,50.44,595080.0,45.582,45.6996,45.5729,45.6453,595080.0
2018-11-07 14:30:00,50.44,50.47,50.35,50.4,717256.0,45.6453,45.6725,45.5639,45.6091,717256.0
2018-11-07 15:00:00,50.4,50.45,50.36,50.42,919756.0,45.6091,45.6544,45.5729,45.6272,919756.0
2018-11-07 15:30:00,50.42,50.45,50.21,50.26,3084512.0,45.6272,45.6544,45.4372,45.4825,3084512.0
2018-11-08 09:30:00,50.22,50.39,50.12,50.26,1132918.0,45.4463,45.6001,45.3558,45.4825,1132918.0
2018-11-08 10:00:00,50.25,50.33,50.13,50.28,878772.0,45.4734,45.5458,45.3648,45.5006,878772.0
2018-11-08 10:30:00,50.28,50.35,50.15,50.19,741885.0,45.5006,45.5639,45.3829,45.4191,741885.0
2018-11-08 11:00:00,50.2,50.33,50.2,50.23,803217.0,45.4282,45.5458,45.4282,45.4553,803217.0
2018-11-08 11:30:00,50.23,50.46,50.22,50.45,572153.0,45.4553,45.6634,45.4463,45.6544,572153.0
2018-11-08 12:00:00,50.45,50.5,50.36,50.36,628386.0,45.6544,45.6996,45.5729,45.5729,628386.0
2018-11-08 12:30:00,50.36,50.44,50.21,50.22,547319.0,45.5729,45.6453,45.4372,45.4463,547319.0
2018-11-08 13:00:00,50.22,50.23,50.07,50.07,547052.0,45.4463,45.4553,45.3105,45.3105,547052.0
2018-11-08 13:30:00,50.07,50.24,50.07,50.22,463133.0,45.3105,45.4644,45.3105,45.4463,463133.0
2018-11-08 14:00:00,50.22,50.38,50.16,50.25,780413.0,45.4463,45.591,45.392,45.4734,780413.0
2018-11-08 14:30:00,50.25,50.36,50.16,50.35,679355.0,45.4734,45.5729,45.392,45.5639,679355.0
2018-11-08 15:00:00,50.35,50.43,50.28,50.32,882339.0,45.5639,45.6363,45.5006,45.5367,882339.0
2018-11-08 15:30:00,50.32,50.47,50.26,50.44,1577187.0,45.5367,45.6725,45.4825,45.6453,1577187.0
2018-11-09 09:30:00,50.42,50.7,50.31,50.67,1486630.0,45.6272,45.8806,45.5277,45.8535,1486630.0
2018-11-09 10:00:00,50.67,50.73,50.41,50.5,1014174.0,45.8535,45.9078,45.6182,45.6996,1014174.0
2018-11-09 10:30:00,50.5,50.64,50.42,50.54,1048687.0,45.6996,45.8263,45.6272,45.7358,1048687.0
2018-11-09 11:00:00,50.54,50.75,50.45,50.75,771070.0,45.7358,45.9259,45.6544,45.9259,771070.0
2018-11-09 11:30:00,50.74,50.78,50.43,50.47,644195.0,45.9168,45.953,45.6363,45.6725,644195.0
2018-11-09 12:00:00,50.47,50.67,50.44,50.64,673094.0,45.6725,45.8535,45.6453,45.8263,673094.0
2018-11-09 12:30:00,50.65,50.75,50.61,50.63,631914.0,45.8354,45.9259,45.7992,45.8173,631914.0
2018-11-09 13:00:00,50.63,50.63,50.38,50.42,445047.0,45.8173,45.8173,45.591,45.6272,445047.0
2018-11-09 13:30:00,50.42,50.5,50.34,50.48,512754.0,45.6272,45.6996,45.5548,45.6815,512754.0
2018-11-09 14:00:00,50.48,50.53,50.36,50.39,563002.0,45.6815,45.7268,45.5729,45.6001,563002.0
2018-11-09 14:30:00,50.39,50.6,50.38,50.55,965757.0,45.6001,45.7901,45.591,45.7449,965757.0
2018-11-09 15:00:00,50.56,50.7,50.51,50.66,1570386.0,45.7539,45.8806,45.7087,45.8444,1570386.0
2018-11-09 15:30:00,50.66,50.82,50.55,50.6,2573404.0,45.8444,45.9892,45.7449,45.7901,2573404.0
2018-11-12 09:30:00,50.17,50.38,49.77,49.95,1534778.0,45.401,45.591,45.039,45.2019,1534778.0
2018-11-12 10:00:00,49.94,50.04,49.85,49.85,1108402.0,45.1929,45.2834,45.1114,45.1114,1108402.0
2018-11-12 10:30:00,49.84,49.86,49.41,49.46,943403.0,45.1024,45.1205,44.7133,44.7585,943403.0
2018-11-12 11:00:00,49.46,49.47,49.26,49.27,769455.0,44.7585,44.7675,44.5775,44.5866,769455.0
2018-11-12 11:30:00,49.26,49.41,49.16,49.37,1039401.0,44.5775,44.7133,44.487,44.6771,1039401.0
2018-11-12 12:00:00,49.37,49.49,49.26,49.36,698261.0,44.6771,44.7856,44.5775,44.668,698261.0
2018-11-12 12:30:00,49.36,49.55,49.35,49.36,957378.0,44.668,44.8399,44.659,44.668,957378.0
2018-11-12 13:00:00,49.36,49.39,49.22,49.28,543903.0,44.668,44.6952,44.5413,44.5956,543903.0
2018-11-12 13:30:00,49.28,49.44,49.15,49.35,644453.0,44.5956,44.7404,44.478,44.659,644453.0
2018-11-12 14:00:00,49.35,49.52,49.29,49.39,614457.0,44.659,44.8128,44.6047,44.6952,614457.0
2018-11-12 14:30:00,49.39,49.56,49.33,49.33,679783.0,44.6952,44.849,44.6409,44.6409,679783.0
2018-11-12 15:00:00,49.33,49.46,49.21,49.37,948460.0,44.6409,44.7585,44.5323,44.6771,948460.0
2018-11-12 15:30:00,49.38,49.43,49.11,49.23,2040720.0,44.6861,44.7313,44.4418,44.5504,2040720.0
2018-11-13 09:30:00,49.47,49.77,49.27,49.51,1102330.0,44.7675,45.039,44.5866,44.8037,1102330.0
2018-11-13 10:00:00,49.51,49.61,49.28,49.29,866444.0,44.8037,44.8942,44.5956,44.6047,866444.0
2018-11-13 10:30:00,49.29,49.62,49.24,49.6,829905.0,44.6047,44.9033,44.5594,44.8852,829905.0
2018-11-13 11:00:00,49.61,49.99,49.61,49.92,792430.0,44.8942,45.2381,44.8942,45.1748,792430.0
2018-11-13 11:30:00,49.92,50.0,49.84,49.88,717439.0,45.1748,45.2472,45.1024,45.1386,717439.0
2018-11-13 12:00:00,49.89,49.99,49.83,49.85,816629.0,45.1476,45.2381,45.0933,45.1114,816629.0
2018-11-13 12:30:00,49.86,49.86,49.56,49.62,686299.0,45.1205,45.1205,44.849,44.9033,686299.0
2018-11-13 13:00:00,49.62,49.72,49.54,49.64,551480.0,44.9033,44.9938,44.8309,44.9214,551480.0
2018-11-13 13:30:00,49.64,49.82,49.59,49.59,585335.0,44.9214,45.0843,44.8761,44.8761,585335.0
2018-11-13 14:00:00,49.59,49.64,49.28,49.39,685417.0,44.8761,44.9214,44.5956,44.6952,685417.0
2018-11-13 14:30:00,49.38,49.5,49.26,49.45,859242.0,44.6861,44.7947,44.5775,44.7494,859242.0
2018-11-13 15:00:00,49.45,49.6,49.38,49.53,1134435.0,44.7494,44.8852,44.6861,44.8218,1134435.0
2018-11-13 15:30:00,49.52,49.7,49.44,49.53,1975804.0,44.8128,44.9757,44.7404,44.8218,1975804.0
2018-11-14 09:30:00,49.97,49.97,49.43,49.67,1484639.0,45.22,45.22,44.7313,44.9485,1484639.0
2018-11-14 10:00:00,49.67,49.68,49.36,49.43,1106808.0,44.9485,44.9576,44.668,44.7313,1106808.0
2018-11-14 10:30:00,49.42,49.62,49.34,49.42,916895.0,44.7223,44.9033,44.6499,44.7223,916895.0
2018-11-14 11:00:00,49.42,49.43,49.16,49.25,825577.0,44.7223,44.7313,44.487,44.5685,825577.0
2018-11-14 11:30:00,49.25,49.3,49.12,49.26,760189.0,44.5685,44.6137,44.4508,44.5775,760189.0
2018-11-14 12:00:00,49.26,49.37,49.07,49.34,705833.0,44.5775,44.6771,44.4056,44.6499,705833.0
2018-11-14 12:30:00,49.33,49.41,49.1,49.21,1056441.0,44.6409,44.7133,44.4327,44.5323,1056441.0
2018-11-14 13:00:00,49.21,49.32,49.14,49.19,617551.0,44.5323,44.6318,44.4689,44.5142,617551.0
2018-11-14 13:30:00,49.19,49.21,48.91,49.03,482856.0,44.5142,44.5323,44.2608,44.3694,482856.0
2018-11-14 14:00:00,49.02,49.19,48.8,49.03,923308.0,44.3603,44.5142,44.1612,44.3694,923308.0
2018-11-14 14:30:00,49.03,49.23,48.97,49.21,1139152.0,44.3694,44.5504,44.3151,44.5323,1139152.0
2018-11-14 15:00:00,49.21,49.35,49.17,49.21,1322276.0,44.5323,44.659,44.4961,44.5323,1322276.0
2018-11-14 15:30:00,49.2,49.26,48.74,48.84,2406384.0,44.5232,44.5775,44.1069,44.1974,2406384.0
2018-11-15 09:30:00,50.04,50.21,49.51,49.52,3611347.0,45.2834,45.4372,44.8037,44.8128,3611347.0
2018-11-15 10:00:00,49.52,49.66,49.3,49.34,1581778.0,44.8128,44.9395,44.6137,44.6499,1581778.0
2018-11-15 10:30:00,49.34,49.46,49.05,49.31,1834658.0,44.6499,44.7585,44.3875,44.6228,1834658.0
2018-11-15 11:00:00,49.31,49.96,49.26,49.79,1239955.0,44.6228,45.211,44.5775,45.0571,1239955.0
2018-11-15 11:30:00,49.8,50.03,49.76,49.97,1447938.0,45.0662,45.2743,45.03,45.22,1447938.0
2018-11-15 12:00:00,49.97,50.02,49.82,50.0,937765.0,45.22,45.2653,45.0843,45.2472,937765.0
2018-11-15 12:30:00,50.0,50.03,49.82,49.87,786806.0,45.2472,45.2743,45.0843,45.1295,786806.0
2018-11-15 13:00:00,49.88,50.23,49.83,50.11,1110729.0,45.1386,45.4553,45.0933,45.3467,1110729.0
2018-11-15 13:30:00,50.11,50.41,50.09,50.33,1288975.0,45.3467,45.6182,45.3286,45.5458,1288975.0
2018-11-15 14:00:00,50.34,50.46,50.19,50.45,1341093.0,45.5548,45.6634,45.4191,45.6544,1341093.0
2018-11-15 14:30:00,50.45,50.6,50.43,50.54,1193602.0,45.6544,45.7901,45.6363,45.7358,1193602.0
2018-11-15 15:00:00,50.54,50.68,50.25,50.47,2056032.0,45.7358,45.8625,45.4734,45.6725,2056032.0
2018-11-15 15:30:00,50.47,50.69,50.46,50.64,2633646.0,45.6725,45.8716,45.6634,45.8263,2633646.0
2018-11-16 09:30:00,50.53,50.91,50.42,50.88,2273153.0,45.7268,46.0707,45.6272,46.0435,2273153.0
2018-11-16 10:00:00,50.88,51.09,50.83,51.04,1736785.0,46.0435,46.2336,45.9983,46.1883,1736785.0
2018-11-16 10:30:00,51.05,51.32,51.03,51.26,2062529.0,46.1974,46.4417,46.1793,46.3874,2062529.0
2018-11-16 11:00:00,51.26,51.33,51.17,51.26,1059082.0,46.3874,46.4507,46.306,46.3874,1059082.0
2018-11-16 11:30:00,51.27,51.29,51.01,51.07,1249175.0,46.3964,46.4145,46.1612,46.2155,1249175.0
2018-11-16 12:00:00,51.07,51.17,50.91,51.08,1200728.0,46.2155,46.306,46.0707,46.2245,1200728.0
2018-11-16 12:30:00,51.08,51.39,50.99,51.22,1752251.0,46.2245,46.505,46.1431,46.3512,1752251.0
2018-11-16 13:00:00,51.22,51.28,51.09,51.15,793278.0,46.3512,46.4055,46.2336,46.2879,793278.0
2018-11-16 13:30:00,51.16,51.18,51.0,51.14,704535.0,46.2969,46.315,46.1521,46.2788,704535.0
2018-11-16 14:00:00,51.13,51.26,51.01,51.22,837555.0,46.2698,46.3874,46.1612,46.3512,837555.0
2018-11-16 14:30:00,51.22,51.45,51.21,51.43,804332.0,46.3512,46.5593,46.3421,46.5412,804332.0
2018-11-16 15:00:00,51.43,51.43,51.35,51.35,1023126.0,46.5412,46.5412,46.4688,46.4688,1023126.0
2018-11-16 15:30:00,51.35,51.36,51.09,51.19,2492323.0,46.4688,46.4779,46.2336,46.324,2492323.0
2018-11-19 09:30:00,51.05,51.1,50.62,50.78,1355340.0,46.1974,46.2426,45.8082,45.953,1355340.0
2018-11-19 10:00:00,50.78,52.54,50.14,50.28,1528583.0,45.953,47.5457,45.3739,45.5006,1528583.0
2018-11-19 10:30:00,50.27,50.5,50.01,50.48,1352643.0,45.4915,45.6996,45.2562,45.6815,1352643.0
2018-11-19 11:00:00,50.48,50.57,50.24,50.27,946799.0,45.6815,45.763,45.4644,45.4915,946799.0
2018-11-19 11:30:00,50.27,50.3,50.03,50.17,806804.0,45.4915,45.5186,45.2743,45.401,806804.0
2018-11-19 12:00:00,50.17,50.22,49.83,49.91,1108231.0,45.401,45.4463,45.0933,45.1657,1108231.0
2018-11-19 12:30:00,49.91,49.96,49.73,49.84,682718.0,45.1657,45.211,45.0028,45.1024,682718.0
2018-11-19 13:00:00,49.85,49.86,49.57,49.67,800521.0,45.1114,45.1205,44.858,44.9485,800521.0
2018-11-19 13:30:00,49.67,49.84,49.55,49.69,886298.0,44.9485,45.1024,44.8399,44.9666,886298.0
2018-11-19 14:00:00,49.7,49.71,49.45,49.57,1294533.0,44.9757,44.9847,44.7494,44.858,1294533.0
2018-11-19 14:30:00,49.57,49.67,49.44,49.63,1052417.0,44.858,44.9485,44.7404,44.9123,1052417.0
2018-11-19 15:00:00,49.63,49.83,49.55,49.71,1186645.0,44.9123,45.0933,44.8399,44.9847,1186645.0
2018-11-19 15:30:00,49.72,49.75,49.4,49.54,2561693.0,44.9938,45.0209,44.7042,44.8309,2561693.0
2018-11-20 09:30:00,48.67,48.96,48.44,48.53,2029373.0,44.0436,44.306,43.8355,43.9169,2029373.0
2018-11-20 10:00:00,48.53,48.77,48.22,48.63,1510513.0,43.9169,44.1341,43.6364,44.0074,1510513.0
2018-11-20 10:30:00,48.64,49.07,48.6,49.03,1478306.0,44.0164,44.4056,43.9802,44.3694,1478306.0
2018-11-20 11:00:00,49.04,49.06,48.62,48.66,1071975.0,44.3784,44.3965,43.9983,44.0345,1071975.0
2018-11-20 11:30:00,48.66,48.97,48.61,48.69,916281.0,44.0345,44.3151,43.9893,44.0617,916281.0
2018-11-20 12:00:00,48.7,48.83,48.47,48.53,1047662.0,44.0707,44.1884,43.8626,43.9169,1047662.0
2018-11-20 12:30:00,48.54,48.63,48.22,48.3,1094060.0,43.9259,44.0074,43.6364,43.7088,1094060.0
2018-11-20 13:00:00,48.29,48.4,48.11,48.23,711517.0,43.6997,43.7993,43.5368,43.6454,711517.0
2018-11-20 13:30:00,48.22,48.34,48.13,48.15,723685.0,43.6364,43.745,43.5549,43.573,723685.0
2018-11-20 14:00:00,48.16,48.29,48.03,48.09,962469.0,43.5821,43.6997,43.4644,43.5187,962469.0
2018-11-20 14:30:00,48.09,48.36,48.05,48.16,988444.0,43.5187,43.7631,43.4825,43.5821,988444.0
2018-11-20 15:00:00,48.17,48.29,47.96,48.25,1571271.0,43.5911,43.6997,43.4011,43.6635,1571271.0
2018-11-20 15:30:00,48.25,48.42,48.17,48.32,2452809.0,43.6635,43.8174,43.5911,43.7269,2452809.0
2018-11-21 09:30:00,48.76,49.01,48.53,48.78,1110446.0,44.125,44.3513,43.9169,44.1431,1110446.0
2018-11-21 10:00:00,48.79,48.88,48.61,48.75,1054419.0,44.1522,44.2336,43.9893,44.116,1054419.0
2018-11-21 10:30:00,48.74,48.8,48.55,48.79,793923.0,44.1069,44.1612,43.935,44.1522,793923.0
2018-11-21 11:00:00,48.79,49.04,48.73,48.96,705384.0,44.1522,44.3784,44.0979,44.306,705384.0
2018-11-21 11:30:00,48.96,49.04,48.85,48.91,647244.0,44.306,44.3784,44.2065,44.2608,647244.0
2018-11-21 12:00:00,48.91,48.98,48.88,48.94,390083.0,44.2608,44.3241,44.2336,44.2879,390083.0
2018-11-21 12:30:00,48.94,49.13,48.88,49.13,416904.0,44.2879,44.4599,44.2336,44.4599,416904.0
2018-11-21 13:00:00,49.13,49.18,48.97,49.01,495638.0,44.4599,44.5051,44.3151,44.3513,495638.0
2018-11-21 13:30:00,49.01,49.09,48.99,49.08,428148.0,44.3513,44.4237,44.3332,44.4146,428148.0
2018-11-21 14:00:00,49.08,49.08,48.99,49.07,480541.0,44.4146,44.4146,44.3332,44.4056,480541.0
2018-11-21 14:30:00,49.07,49.09,48.9,48.93,551824.0,44.4056,44.4237,44.2517,44.2789,551824.0
2018-11-21 15:00:00,48.93,49.08,48.92,48.98,815157.0,44.2789,44.4146,44.2698,44.3241,815157.0
2018-11-21 15:30:00,48.98,48.99,48.63,48.63,2330470.0,44.3241,44.3332,44.0074,44.0074,2330470.0
2018-11-23 09:30:00,48.04,48.42,48.04,48.3,1258359.0,43.4735,43.8174,43.4735,43.7088,1258359.0
2018-11-23 10:00:00,48.3,48.47,48.22,48.45,943661.0,43.7088,43.8626,43.6364,43.8445,943661.0
2018-11-23 10:30:00,48.44,48.79,48.44,48.75,884095.0,43.8355,44.1522,43.8355,44.116,884095.0
2018-11-23 11:00:00,48.74,48.87,48.68,48.74,817803.0,44.1069,44.2246,44.0526,44.1069,817803.0
2018-11-23 11:30:00,48.73,48.94,48.69,48.88,823718.0,44.0979,44.2879,44.0617,44.2336,823718.0
2018-11-23 12:00:00,48.88,49.01,48.75,48.93,912821.0,44.2336,44.3513,44.116,44.2789,912821.0
2018-11-23 12:30:00,48.93,49.12,48.69,48.71,1204951.0,44.2789,44.4508,44.0617,44.0798,1204951.0
2018-11-26 09:30:00,49.16,49.16,48.49,48.6,2053691.0,44.487,44.487,43.8807,43.9802,2053691.0
2018-11-26 10:00:00,48.6,48.71,48.56,48.63,1344711.0,43.9802,44.0798,43.944,44.0074,1344711.0
2018-11-26 10:30:00,48.63,48.73,48.48,48.59,1287951.0,44.0074,44.0979,43.8717,43.9712,1287951.0
2018-11-26 11:00:00,48.59,48.62,48.49,48.52,806888.0,43.9712,43.9983,43.8807,43.9079,806888.0
2018-11-26 11:30:00,48.51,48.51,48.26,48.38,821462.0,43.8988,43.8988,43.6726,43.7812,821462.0
2018-11-26 12:00:00,48.39,48.5,48.25,48.25,694517.0,43.7902,43.8898,43.6635,43.6635,694517.0
2018-11-26 12:30:00,48.26,48.26,48.09,48.21,892408.0,43.6726,43.6726,43.5187,43.6273,892408.0
2018-11-26 13:00:00,48.2,48.37,48.15,48.34,940767.0,43.6183,43.7721,43.573,43.745,940767.0
2018-11-26 13:30:00,48.34,48.46,48.3,48.41,612215.0,43.745,43.8536,43.7088,43.8083,612215.0
2018-11-26 14:00:00,48.41,48.51,48.32,48.44,1099112.0,43.8083,43.8988,43.7269,43.8355,1099112.0
2018-11-26 14:30:00,48.45,48.54,48.43,48.49,999399.0,43.8445,43.9259,43.8264,43.8807,999399.0
2018-11-26 15:00:00,48.5,48.51,48.42,48.45,1101442.0,43.8898,43.8988,43.8174,43.8445,1101442.0
2018-11-26 15:30:00,48.46,48.5,48.25,48.27,3435535.0,43.8536,43.8898,43.6635,43.6816,3435535.0
2018-11-27 09:30:00,47.92,47.98,47.32,47.49,2717431.0,43.3649,43.4192,42.8219,42.9758,2717431.0
2018-11-27 10:00:00,47.48,47.61,47.37,47.44,2700963.0,42.9667,43.0844,42.8672,42.9305,2700963.0
2018-11-27 10:30:00,47.44,47.52,47.35,47.49,1857591.0,42.9305,43.0029,42.8491,42.9758,1857591.0
2018-11-27 11:00:00,47.49,47.59,47.42,47.46,1485012.0,42.9758,43.0663,42.9124,42.9486,1485012.0
2018-11-27 11:30:00,47.46,47.49,47.36,47.4,1172770.0,42.9486,42.9758,42.8581,42.8943,1172770.0
2018-11-27 12:00:00,47.4,47.41,46.97,47.03,1703111.0,42.8943,42.9034,42.5052,42.5595,1703111.0
2018-11-27 12:30:00,47.03,47.08,46.82,46.86,1948451.0,42.5595,42.6047,42.3694,42.4056,1948451.0
2018-11-27 13:00:00,46.87,46.97,46.78,46.96,1375404.0,42.4147,42.5052,42.3332,42.4961,1375404.0
2018-11-27 13:30:00,46.96,47.01,46.88,46.98,1164307.0,42.4961,42.5414,42.4237,42.5142,1164307.0
2018-11-27 14:00:00,46.98,47.3,46.96,47.27,1917537.0,42.5142,42.8038,42.4961,42.7767,1917537.0
2018-11-27 14:30:00,47.27,47.29,47.14,47.15,1290798.0,42.7767,42.7948,42.659,42.6681,1290798.0
2018-11-27 15:00:00,47.15,47.29,47.11,47.24,1318688.0,42.6681,42.7948,42.6319,42.7495,1318688.0
2018-11-27 15:30:00,47.25,47.46,47.2,47.44,4315140.0,42.7586,42.9486,42.7133,42.9305,4315140.0
2018-11-28 09:30:00,47.73,47.85,47.48,47.51,1891408.0,43.1929,43.3015,42.9667,42.9939,1891408.0
2018-11-28 10:00:00,47.51,47.56,47.38,47.5,2455635.0,42.9939,43.0391,42.8762,42.9848,2455635.0
2018-11-28 10:30:00,47.51,47.52,47.4,47.49,1388129.0,42.9939,43.0029,42.8943,42.9758,1388129.0
2018-11-28 11:00:00,47.49,47.5,47.37,47.45,1172930.0,42.9758,42.9848,42.8672,42.9396,1172930.0
2018-11-28 11:30:00,47.44,47.51,47.39,47.45,1186717.0,42.9305,42.9939,42.8853,42.9396,1186717.0
2018-11-28 12:00:00,47.45,47.77,47.41,47.69,3002136.0,42.9396,43.2291,42.9034,43.1567,3002136.0
2018-11-28 12:30:00,47.7,47.87,47.63,47.66,1932565.0,43.1658,43.3196,43.1025,43.1296,1932565.0
2018-11-28 13:00:00,47.67,47.75,47.5,47.7,1402874.0,43.1386,43.211,42.9848,43.1658,1402874.0
2018-11-28 13:30:00,47.71,47.89,47.68,47.74,1446000.0,43.1748,43.3377,43.1477,43.202,1446000.0
2018-11-28 14:00:00,47.75,47.86,47.72,47.83,1368718.0,43.211,43.3106,43.1839,43.2834,1368718.0
2018-11-28 14:30:00,47.83,47.86,47.71,47.79,1605548.0,43.2834,43.3106,43.1748,43.2472,1605548.0
2018-11-28 15:00:00,47.8,48.0,47.72,47.97,1673433.0,43.2563,43.4373,43.1839,43.4101,1673433.0
2018-11-28 15:30:00,47.96,48.25,47.9,48.2,3430164.0,43.4011,43.6635,43.3468,43.6183,3430164.0
2018-11-29 09:30:00,48.38,48.38,47.91,48.14,1573937.0,43.7812,43.7812,43.3558,43.564,1573937.0
2018-11-29 10:00:00,48.14,48.29,47.97,48.01,1163688.0,43.564,43.6997,43.4101,43.4463,1163688.0
2018-11-29 10:30:00,48.02,48.17,47.63,47.72,1156962.0,43.4554,43.5911,43.1025,43.1839,1156962.0
2018-11-29 11:00:00,47.72,47.75,47.5,47.6,1595412.0,43.1839,43.211,42.9848,43.0753,1595412.0
2018-11-29 11:30:00,47.6,47.66,47.44,47.6,1430512.0,43.0753,43.1296,42.9305,43.0753,1430512.0
2018-11-29 12:00:00,47.59,47.83,47.54,47.82,790425.0,43.0663,43.2834,43.021,43.2744,790425.0
2018-11-29 12:30:00,47.83,47.91,47.76,47.84,765274.0,43.2834,43.3558,43.2201,43.2925,765274.0
2018-11-29 13:00:00,47.84,47.87,47.78,47.82,644321.0,43.2925,43.3196,43.2382,43.2744,644321.0
2018-11-29 13:30:00,47.83,47.89,47.8,47.86,889276.0,43.2834,43.3377,43.2563,43.3106,889276.0
2018-11-29 14:00:00,47.86,48.14,47.81,48.11,853725.0,43.3106,43.564,43.2653,43.5368,853725.0
2018-11-29 14:30:00,48.11,48.23,48.07,48.21,868786.0,43.5368,43.6454,43.5006,43.6273,868786.0
2018-11-29 15:00:00,48.21,48.25,48.07,48.17,919616.0,43.6273,43.6635,43.5006,43.5911,919616.0
2018-11-29 15:30:00,48.16,48.17,47.89,47.9,2170217.0,43.5821,43.5911,43.3377,43.3468,2170217.0
2018-11-30 09:30:00,48.09,48.13,47.71,47.96,1618523.0,43.5187,43.5549,43.1748,43.4011,1618523.0
2018-11-30 10:00:00,47.96,48.28,47.93,48.2,1236517.0,43.4011,43.6907,43.3739,43.6183,1236517.0
2018-11-30 10:30:00,48.21,48.53,48.18,48.4,1297090.0,43.6273,43.9169,43.6002,43.7993,1297090.0
2018-11-30 11:00:00,48.39,48.51,48.32,48.42,1033131.0,43.7902,43.8988,43.7269,43.8174,1033131.0
2018-11-30 11:30:00,48.42,48.59,48.34,48.52,763324.0,43.8174,43.9712,43.745,43.9079,763324.0
2018-11-30 12:00:00,48.51,48.54,48.42,48.42,710762.0,43.8988,43.9259,43.8174,43.8174,710762.0
2018-11-30 12:30:00,48.43,48.51,48.4,48.44,649902.0,43.8264,43.8988,43.7993,43.8355,649902.0
2018-11-30 13:00:00,48.44,48.58,48.33,48.54,768884.0,43.8355,43.9621,43.7359,43.9259,768884.0
2018-11-30 13:30:00,48.55,48.73,48.5,48.72,900377.0,43.935,44.0979,43.8898,44.0888,900377.0
2018-11-30 14:00:00,48.73,48.81,48.65,48.76,907016.0,44.0979,44.1703,44.0255,44.125,907016.0
2018-11-30 14:30:00,48.75,48.76,48.55,48.59,992476.0,44.116,44.125,43.935,43.9712,992476.0
2018-11-30 15:00:00,48.59,48.84,48.55,48.69,1088896.0,43.9712,44.1974,43.935,44.0617,1088896.0
2018-11-30 15:30:00,48.69,48.8,48.6,48.74,3633065.0,44.0617,44.1612,43.9802,44.1069,3633065.0
2018-12-03 09:30:00,49.44,49.47,49.21,49.41,2094911.0,44.7404,44.7675,44.5323,44.7133,2094911.0
2018-12-03 10:00:00,49.41,49.85,49.39,49.74,1935073.0,44.7133,45.1114,44.6952,45.0119,1935073.0
2018-12-03 10:30:00,49.74,49.95,49.52,49.63,1728987.0,45.0119,45.2019,44.8128,44.9123,1728987.0
2018-12-03 11:00:00,49.64,49.83,49.56,49.69,1691914.0,44.9214,45.0933,44.849,44.9666,1691914.0
2018-12-03 11:30:00,49.7,49.78,49.55,49.61,1201529.0,44.9757,45.0481,44.8399,44.8942,1201529.0
2018-12-03 12:00:00,49.6,49.7,49.56,49.66,931771.0,44.8852,44.9757,44.849,44.9395,931771.0
2018-12-03 12:30:00,49.67,49.88,49.64,49.73,889217.0,44.9485,45.1386,44.9214,45.0028,889217.0
2018-12-03 13:00:00,49.74,50.0,49.73,49.98,1134033.0,45.0119,45.2472,45.0028,45.2291,1134033.0
2018-12-03 13:30:00,49.97,49.98,49.75,49.82,675040.0,45.22,45.2291,45.0209,45.0843,675040.0
2018-12-03 14:00:00,49.82,49.98,49.73,49.97,944989.0,45.0843,45.2291,45.0028,45.22,944989.0
2018-12-03 14:30:00,49.98,50.02,49.86,49.94,1074825.0,45.2291,45.2653,45.1205,45.1929,1074825.0
2018-12-03 15:00:00,49.94,50.02,49.84,49.98,1425127.0,45.1929,45.2653,45.1024,45.2291,1425127.0
2018-12-03 15:30:00,49.98,50.12,49.8,49.83,2647307.0,45.2291,45.3558,45.0662,45.0933,2647307.0
2018-12-04 09:30:00,49.52,50.02,49.52,50.0,1432083.0,44.8128,45.2653,44.8128,45.2472,1432083.0
2018-12-04 10:00:00,50.01,50.07,49.83,50.05,965319.0,45.2562,45.3105,45.0933,45.2924,965319.0
2018-12-04 10:30:00,50.05,50.21,50.02,50.16,1209558.0,45.2924,45.4372,45.2653,45.392,1209558.0
2018-12-04 11:00:00,50.15,50.22,49.94,49.97,1230106.0,45.3829,45.4463,45.1929,45.22,1230106.0
2018-12-04 11:30:00,49.97,50.04,49.93,49.95,1067330.0,45.22,45.2834,45.1838,45.2019,1067330.0
2018-12-04 12:00:00,49.94,49.96,49.58,49.58,2309813.0,45.1929,45.211,44.8671,44.8671,2309813.0
2018-12-04 12:30:00,49.58,49.66,49.36,49.56,1386295.0,44.8671,44.9395,44.668,44.849,1386295.0
2018-12-04 13:00:00,49.55,49.61,49.23,49.31,1229060.0,44.8399,44.8942,44.5504,44.6228,1229060.0
2018-12-04 13:30:00,49.31,49.42,49.09,49.36,1341902.0,44.6228,44.7223,44.4237,44.668,1341902.0
2018-12-04 14:00:00,49.36,49.46,49.15,49.15,1353081.0,44.668,44.7585,44.478,44.478,1353081.0
2018-12-04 14:30:00,49.16,49.54,49.15,49.3,1445181.0,44.487,44.8309,44.478,44.6137,1445181.0
2018-12-04 15:00:00,49.3,49.3,49.02,49.05,1854126.0,44.6137,44.6137,44.3603,44.3875,1854126.0
2018-12-04 15:30:00,49.05,49.12,48.71,48.78,3603668.0,44.3875,44.4508,44.0798,44.1431,3603668.0
2018-12-06 09:30:00,47.75,47.77,46.19,46.43,4408051.0,43.211,43.2291,41.7993,42.0165,4408051.0
2018-12-06 10:00:00,46.43,46.63,46.24,46.55,2894765.0,42.0165,42.1975,41.8446,42.1251,2894765.0
2018-12-06 10:30:00,46.55,46.58,46.17,46.18,2294434.0,42.1251,42.1523,41.7812,41.7903,2294434.0
2018-12-06 11:00:00,46.18,46.33,45.65,45.66,2559168.0,41.7903,41.926,41.3107,41.3197,2559168.0
2018-12-06 11:30:00,45.66,46.27,45.65,46.26,2627069.0,41.3197,41.8717,41.3107,41.8627,2627069.0
2018-12-06 12:00:00,46.25,46.65,46.12,46.64,2192473.0,41.8536,42.2156,41.736,42.2066,2192473.0
2018-12-06 12:30:00,46.64,46.68,46.33,46.48,2402731.0,42.2066,42.2428,41.926,42.0618,2402731.0
2018-12-06 13:00:00,46.48,46.54,46.11,46.11,1500978.0,42.0618,42.1161,41.7269,41.7269,1500978.0
2018-12-06 13:30:00,46.11,46.32,45.97,46.3,1414478.0,41.7269,41.917,41.6002,41.8989,1414478.0
2018-12-06 14:00:00,46.3,46.36,45.98,46.13,1892192.0,41.8989,41.9532,41.6093,41.745,1892192.0
2018-12-06 14:30:00,46.12,46.21,45.91,46.16,2610076.0,41.736,41.8174,41.5459,41.7722,2610076.0
2018-12-06 15:00:00,46.16,46.53,46.15,46.35,3103303.0,41.7722,42.107,41.7631,41.9441,3103303.0
2018-12-06 15:30:00,46.36,46.72,46.33,46.66,4875883.0,41.9532,42.279,41.926,42.2247,4875883.0
2018-12-07 09:30:00,46.76,47.03,46.27,46.96,1544658.0,42.3152,42.5595,41.8717,42.4961,1544658.0
2018-12-07 10:00:00,46.97,47.04,46.49,46.6,1579262.0,42.5052,42.5685,42.0708,42.1704,1579262.0
2018-12-07 10:30:00,46.6,46.73,46.45,46.71,1198753.0,42.1704,42.288,42.0346,42.2699,1198753.0
2018-12-07 11:00:00,46.71,46.82,46.35,46.4,1304727.0,42.2699,42.3694,41.9441,41.9894,1304727.0
2018-12-07 11:30:00,46.4,46.56,46.31,46.32,947863.0,41.9894,42.1342,41.9079,41.917,947863.0
2018-12-07 12:00:00,46.31,46.66,46.29,46.63,1060668.0,41.9079,42.2247,41.8898,42.1975,1060668.0
2018-12-07 12:30:00,46.62,46.69,46.34,46.65,1016732.0,42.1885,42.2518,41.9351,42.2156,1016732.0
2018-12-07 13:00:00,46.65,46.81,46.5,46.64,1141915.0,42.2156,42.3604,42.0799,42.2066,1141915.0
2018-12-07 13:30:00,46.64,46.65,46.35,46.37,1570271.0,42.2066,42.2156,41.9441,41.9622,1570271.0
2018-12-07 14:00:00,46.38,46.41,46.19,46.25,1443438.0,41.9713,41.9984,41.7993,41.8536,1443438.0
2018-12-07 14:30:00,46.26,46.29,45.9,45.95,1627743.0,41.8627,41.8898,41.5369,41.5821,1627743.0
2018-12-07 15:00:00,45.95,46.16,45.8,46.14,1799310.0,41.5821,41.7722,41.4464,41.7541,1799310.0
2018-12-07 15:30:00,46.15,46.4,45.96,45.98,3607803.0,41.7631,41.9894,41.5912,41.6093,3607803.0
2018-12-10 09:30:00,46.01,46.14,45.81,45.84,2008316.0,41.6364,41.7541,41.4555,41.4826,2008316.0
2018-12-10 10:00:00,45.84,46.1,45.76,46.05,1856434.0,41.4826,41.7179,41.4102,41.6726,1856434.0
2018-12-10 10:30:00,46.05,46.08,45.78,45.8,2185860.0,41.6726,41.6998,41.4283,41.4464,2185860.0
2018-12-10 11:00:00,45.8,45.81,45.33,45.69,2107097.0,41.4464,41.4555,41.0211,41.3469,2107097.0
2018-12-10 11:30:00,45.68,45.89,45.63,45.69,1078868.0,41.3378,41.5278,41.2926,41.3469,1078868.0
2018-12-10 12:00:00,45.69,45.9,45.62,45.78,1039572.0,41.3469,41.5369,41.2835,41.4283,1039572.0
2018-12-10 12:30:00,45.78,46.37,45.76,46.35,1060025.0,41.4283,41.9622,41.4102,41.9441,1060025.0
2018-12-10 13:00:00,46.34,46.57,46.31,46.37,1217135.0,41.9351,42.1432,41.9079,41.9622,1217135.0
2018-12-10 13:30:00,46.38,46.78,46.37,46.69,1293708.0,41.9713,42.3332,41.9622,42.2518,1293708.0
2018-12-10 14:00:00,46.69,46.91,46.63,46.87,1339693.0,42.2518,42.4509,42.1975,42.4147,1339693.0
2018-12-10 14:30:00,46.87,47.07,46.82,46.86,1718419.0,42.4147,42.5957,42.3694,42.4056,1718419.0
2018-12-10 15:00:00,46.86,46.96,46.67,46.78,1555558.0,42.4056,42.4961,42.2337,42.3332,1555558.0
2018-12-10 15:30:00,46.79,47.08,46.67,46.68,3246866.0,42.3423,42.6047,42.2337,42.2428,3246866.0
2018-12-11 09:30:00,46.98,47.13,46.87,46.93,2308840.0,42.5142,42.65,42.4147,42.469,2308840.0
2018-12-11 10:00:00,46.94,47.01,46.73,46.98,1279483.0,42.478,42.5414,42.288,42.5142,1279483.0
2018-12-11 10:30:00,46.98,47.02,46.83,46.86,1384414.0,42.5142,42.5504,42.3785,42.4056,1384414.0
2018-12-11 11:00:00,46.85,46.91,46.75,46.81,1281744.0,42.3966,42.4509,42.3061,42.3604,1281744.0
2018-12-11 11:30:00,46.81,46.89,46.6,46.82,1075353.0,42.3604,42.4328,42.1704,42.3694,1075353.0
2018-12-11 12:00:00,46.82,46.82,46.45,46.53,1107828.0,42.3694,42.3694,42.0346,42.107,1107828.0
2018-12-11 12:30:00,46.53,46.58,46.34,46.5,1424049.0,42.107,42.1523,41.9351,42.0799,1424049.0
2018-12-11 13:00:00,46.5,46.52,46.24,46.27,1414061.0,42.0799,42.098,41.8446,41.8717,1414061.0
2018-12-11 13:30:00,46.27,46.4,46.07,46.11,993021.0,41.8717,41.9894,41.6907,41.7269,993021.0
2018-12-11 14:00:00,46.1,46.49,46.06,46.48,1081387.0,41.7179,42.0708,41.6817,42.0618,1081387.0
2018-12-11 14:30:00,46.48,46.68,46.45,46.58,1543837.0,42.0618,42.2428,42.0346,42.1523,1543837.0
2018-12-11 15:00:00,46.59,46.87,46.44,46.77,1472476.0,42.1613,42.4147,42.0256,42.3242,1472476.0
2018-12-11 15:30:00,46.77,46.94,46.46,46.47,3038914.0,42.3242,42.478,42.0437,42.0527,3038914.0
2018-12-12 09:30:00,47.11,47.37,47.0,47.22,1270452.0,42.6319,42.8672,42.5323,42.7314,1270452.0
2018-12-12 10:00:00,47.21,47.6,47.19,47.47,987644.0,42.7224,43.0753,42.7043,42.9577,987644.0
2018-12-12 10:30:00,47.47,47.76,47.47,47.73,1340594.0,42.9577,43.2201,42.9577,43.1929,1340594.0
2018-12-12 11:00:00,47.73,47.86,47.58,47.78,1442439.0,43.1929,43.3106,43.0572,43.2382,1442439.0
2018-12-12 11:30:00,47.78,47.99,47.63,47.98,1400411.0,43.2382,43.4282,43.1025,43.4192,1400411.0
2018-12-12 12:00:00,47.99,48.05,47.79,47.94,1014982.0,43.4282,43.4825,43.2472,43.383,1014982.0
2018-12-12 12:30:00,47.95,48.08,47.82,48.04,896475.0,43.392,43.5097,43.2744,43.4735,896475.0
2018-12-12 13:00:00,48.04,48.11,47.94,48.02,902099.0,43.4735,43.5368,43.383,43.4554,902099.0
2018-12-12 13:30:00,48.03,48.05,47.81,47.85,906794.0,43.4644,43.4825,43.2653,43.3015,906794.0
2018-12-12 14:00:00,47.86,47.86,47.67,47.72,1013316.0,43.3106,43.3106,43.1386,43.1839,1013316.0
2018-12-12 14:30:00,47.72,47.72,47.55,47.64,1260261.0,43.1839,43.1839,43.0301,43.1115,1260261.0
2018-12-12 15:00:00,47.64,47.91,47.6,47.73,1986926.0,43.1115,43.3558,43.0753,43.1929,1986926.0
2018-12-12 15:30:00,47.73,48.02,47.31,47.32,3308190.0,43.1929,43.4554,42.8129,42.8219,3308190.0
2018-12-13 09:30:00,47.48,47.48,47.07,47.21,2454022.0,42.9667,42.9667,42.5957,42.7224,2454022.0
2018-12-13 10:00:00,47.21,47.38,47.19,47.23,2069717.0,42.7224,42.8762,42.7043,42.7405,2069717.0
2018-12-13 10:30:00,47.23,47.24,46.75,46.95,1959830.0,42.7405,42.7495,42.3061,42.4871,1959830.0
2018-12-13 11:00:00,46.95,47.11,46.85,47.09,1191168.0,42.4871,42.6319,42.3966,42.6138,1191168.0
2018-12-13 11:30:00,47.09,47.14,46.87,46.98,1890122.0,42.6138,42.659,42.4147,42.5142,1890122.0
2018-12-13 12:00:00,46.98,47.05,46.85,46.98,846294.0,42.5142,42.5776,42.3966,42.5142,846294.0
2018-12-13 12:30:00,46.98,47.28,46.97,47.19,947531.0,42.5142,42.7857,42.5052,42.7043,947531.0
2018-12-13 13:00:00,47.19,47.21,47.05,47.17,787424.0,42.7043,42.7224,42.5776,42.6862,787424.0
2018-12-13 13:30:00,47.17,47.24,47.04,47.07,1328428.0,42.6862,42.7495,42.5685,42.5957,1328428.0
2018-12-13 14:00:00,47.08,47.15,46.99,47.12,1000536.0,42.6047,42.6681,42.5233,42.6409,1000536.0
2018-12-13 14:30:00,47.11,47.22,47.03,47.16,1057180.0,42.6319,42.7314,42.5595,42.6771,1057180.0
2018-12-13 15:00:00,47.16,47.32,47.15,47.22,1755358.0,42.6771,42.8219,42.6681,42.7314,1755358.0
2018-12-13 15:30:00,47.22,47.55,47.17,47.23,3638361.0,42.7314,43.0301,42.6862,42.7405,3638361.0
2018-12-14 09:30:00,46.78,46.8,46.41,46.76,1713782.0,42.3332,42.3513,41.9984,42.3152,1713782.0
2018-12-14 10:00:00,46.75,46.97,46.75,46.81,1358862.0,42.3061,42.5052,42.3061,42.3604,1358862.0
2018-12-14 10:30:00,46.81,47.04,46.75,46.89,1185173.0,42.3604,42.5685,42.3061,42.4328,1185173.0
2018-12-14 11:00:00,46.89,46.93,46.7,46.74,1687017.0,42.4328,42.469,42.2609,42.2971,1687017.0
2018-12-14 11:30:00,46.74,46.91,46.65,46.68,1077387.0,42.2971,42.4509,42.2156,42.2428,1077387.0
2018-12-14 12:00:00,46.68,46.83,46.67,46.8,936937.0,42.2428,42.3785,42.2337,42.3513,936937.0
2018-12-14 12:30:00,46.8,46.94,46.75,46.91,789206.0,42.3513,42.478,42.3061,42.4509,789206.0
2018-12-14 13:00:00,46.91,46.91,46.77,46.8,966276.0,42.4509,42.4509,42.3242,42.3513,966276.0
2018-12-14 13:30:00,46.8,46.84,46.7,46.7,958541.0,42.3513,42.3875,42.2609,42.2609,958541.0
2018-12-14 14:00:00,46.71,46.98,46.68,46.9,826860.0,42.2699,42.5142,42.2428,42.4418,826860.0
2018-12-14 14:30:00,46.89,46.93,46.67,46.78,1025998.0,42.4328,42.469,42.2337,42.3332,1025998.0
2018-12-14 15:00:00,46.78,47.03,46.76,46.9,1458142.0,42.3332,42.5595,42.3152,42.4418,1458142.0
2018-12-14 15:30:00,46.89,47.01,46.61,46.61,4071923.0,42.4328,42.5414,42.1794,42.1794,4071923.0
2018-12-17 09:30:00,46.42,47.23,46.4,46.77,2301748.0,42.0075,42.7405,41.9894,42.3242,2301748.0
2018-12-17 10:00:00,46.77,46.78,46.33,46.39,1824701.0,42.3242,42.3332,41.926,41.9803,1824701.0
2018-12-17 10:30:00,46.39,46.61,46.22,46.47,1828596.0,41.9803,42.1794,41.8265,42.0527,1828596.0
2018-12-17 11:00:00,46.47,46.67,46.44,46.44,1921576.0,42.0527,42.2337,42.0256,42.0256,1921576.0
2018-12-17 11:30:00,46.45,46.68,46.4,46.67,1245358.0,42.0346,42.2428,41.9894,42.2337,1245358.0
2018-12-17 12:00:00,46.68,46.74,46.49,46.52,1217488.0,42.2428,42.2971,42.0708,42.098,1217488.0
2018-12-17 12:30:00,46.51,46.52,46.24,46.25,1524490.0,42.0889,42.098,41.8446,41.8536,1524490.0
2018-12-17 13:00:00,46.25,46.38,46.17,46.19,1607344.0,41.8536,41.9713,41.7812,41.7993,1607344.0
2018-12-17 13:30:00,46.2,46.28,46.05,46.05,1123759.0,41.8084,41.8808,41.6726,41.6726,1123759.0
2018-12-17 14:00:00,46.05,46.15,45.9,45.94,1810383.0,41.6726,41.7631,41.5369,41.5731,1810383.0
2018-12-17 14:30:00,45.94,46.13,45.87,45.98,1410871.0,41.5731,41.745,41.5098,41.6093,1410871.0
2018-12-17 15:00:00,45.98,45.99,45.54,45.58,2431275.0,41.6093,41.6183,41.2111,41.2473,2431275.0
2018-12-17 15:30:00,45.58,45.88,45.53,45.75,5228204.0,41.2473,41.5188,41.2021,41.4012,5228204.0
2018-12-18 09:30:00,48.1,48.34,47.09,47.26,7250612.0,43.5278,43.745,42.6138,42.7676,7250612.0
2018-12-18 10:00:00,47.27,47.28,46.15,46.16,4644830.0,42.7767,42.7857,41.7631,41.7722,4644830.0
2018-12-18 10:30:00,46.16,46.24,45.44,45.67,4393905.0,41.7722,41.8446,41.1206,41.3288,4393905.0
2018-12-18 11:00:00,45.68,45.93,45.51,45.68,2531419.0,41.3378,41.564,41.184,41.3378,2531419.0
2018-12-18 11:30:00,45.69,46.06,45.6,45.96,1757217.0,41.3469,41.6817,41.2654,41.5912,1757217.0
2018-12-18 12:00:00,45.96,46.45,45.92,46.12,2065103.0,41.5912,42.0346,41.555,41.736,2065103.0
2018-12-18 12:30:00,46.13,46.35,46.11,46.22,1567207.0,41.745,41.9441,41.7269,41.8265,1567207.0
2018-12-18 13:00:00,46.22,46.32,46.09,46.22,1277646.0,41.8265,41.917,41.7088,41.8265,1277646.0
2018-12-18 13:30:00,46.22,46.23,45.99,46.08,1351822.0,41.8265,41.8355,41.6183,41.6998,1351822.0
2018-12-18 14:00:00,46.08,46.32,46.02,46.12,1580575.0,41.6998,41.917,41.6455,41.736,1580575.0
2018-12-18 14:30:00,46.12,46.12,45.73,45.75,1720324.0,41.736,41.736,41.3831,41.4012,1720324.0
2018-12-18 15:00:00,45.75,45.94,45.64,45.82,1989435.0,41.4012,41.5731,41.3016,41.4645,1989435.0
2018-12-18 15:30:00,45.82,46.23,45.8,45.85,5306265.0,41.4645,41.8355,41.4464,41.4917,5306265.0
2018-12-19 09:30:00,46.06,46.21,45.75,45.95,1703906.0,41.6817,41.8174,41.4012,41.5821,1703906.0
2018-12-19 10:00:00,45.95,46.49,45.95,46.45,1660923.0,41.5821,42.0708,41.5821,42.0346,1660923.0
2018-12-19 10:30:00,46.45,46.64,46.32,46.64,1424102.0,42.0346,42.2066,41.917,42.2066,1424102.0
2018-12-19 11:00:00,46.64,46.75,46.49,46.61,1409268.0,42.2066,42.3061,42.0708,42.1794,1409268.0
2018-12-19 11:30:00,46.61,46.99,46.6,46.97,1189520.0,42.1794,42.5233,42.1704,42.5052,1189520.0
2018-12-19 12:00:00,46.98,47.19,46.92,47.13,1524860.0,42.5142,42.7043,42.4599,42.65,1524860.0
2018-12-19 12:30:00,47.14,47.35,47.07,47.23,1625792.0,42.659,42.8491,42.5957,42.7405,1625792.0
2018-12-19 13:00:00,47.22,47.24,46.73,46.86,1240344.0,42.7314,42.7495,42.288,42.4056,1240344.0
2018-12-19 13:30:00,46.86,47.31,46.78,47.22,1115135.0,42.4056,42.8129,42.3332,42.7314,1115135.0
2018-12-19 14:00:00,47.2,47.32,46.61,47.23,2772057.0,42.7133,42.8219,42.1794,42.7405,2772057.0
2018-12-19 14:30:00,47.23,47.44,46.51,46.62,3320936.0,42.7405,42.9305,42.0889,42.1885,3320936.0
2018-12-19 15:00:00,46.62,46.66,46.01,46.41,4879072.0,42.1885,42.2247,41.6364,41.9984,4879072.0
2018-12-19 15:30:00,46.4,46.65,46.31,46.44,5187008.0,41.9894,42.2156,41.9079,42.0256,5187008.0
2018-12-20 09:30:00,46.05,46.61,45.95,46.46,2311205.0,41.6726,42.1794,41.5821,42.0437,2311205.0
2018-12-20 10:00:00,46.46,46.95,46.42,46.55,2251146.0,42.0437,42.4871,42.0075,42.1251,2251146.0
2018-12-20 10:30:00,46.54,46.9,46.51,46.86,1746212.0,42.1161,42.4418,42.0889,42.4056,1746212.0
2018-12-20 11:00:00,46.86,46.94,46.45,46.55,2022197.0,42.4056,42.478,42.0346,42.1251,2022197.0
2018-12-20 11:30:00,46.56,46.62,46.1,46.3,2394566.0,42.1342,42.1885,41.7179,41.8989,2394566.0
2018-12-20 12:00:00,46.31,46.5,46.11,46.49,1563761.0,41.9079,42.0799,41.7269,42.0708,1563761.0
2018-12-20 12:30:00,46.49,46.54,46.23,46.41,1695334.0,42.0708,42.1161,41.8355,41.9984,1695334.0
2018-12-20 13:00:00,46.41,46.42,46.16,46.23,1366224.0,41.9984,42.0075,41.7722,41.8355,1366224.0
2018-12-20 13:30:00,46.22,46.26,45.96,45.98,1848777.0,41.8265,41.8627,41.5912,41.6093,1848777.0
2018-12-20 14:00:00,45.98,46.04,45.48,46.01,2266468.0,41.6093,41.6636,41.1568,41.6364,2266468.0
2018-12-20 14:30:00,46.01,46.38,45.99,46.13,2264905.0,41.6364,41.9713,41.6183,41.745,2264905.0
2018-12-20 15:00:00,46.12,46.39,45.84,46.23,2746284.0,41.736,41.9803,41.4826,41.8355,2746284.0
2018-12-20 15:30:00,46.24,46.5,46.04,46.23,5457754.0,41.8446,42.0799,41.6636,41.8355,5457754.0
2018-12-21 09:30:00,46.08,46.19,45.53,45.55,4861523.0,41.6998,41.7993,41.2021,41.2202,4861523.0
2018-12-21 10:00:00,45.56,46.21,45.5,45.86,1722390.0,41.2292,41.8174,41.1749,41.5007,1722390.0
2018-12-21 10:30:00,45.86,45.9,45.5,45.53,1532577.0,41.5007,41.5369,41.1749,41.2021,1532577.0
2018-12-21 11:00:00,45.53,45.54,45.01,45.32,1373640.0,41.2021,41.2111,40.7315,41.012,1373640.0
2018-12-21 11:30:00,45.33,45.42,44.9,44.96,1285014.0,41.0211,41.1025,40.632,40.6863,1285014.0
2018-12-21 12:00:00,44.96,45.05,44.59,44.63,1166931.0,40.6863,40.7677,40.3514,40.3876,1166931.0
2018-12-21 12:30:00,44.61,44.93,44.45,44.64,1099110.0,40.3695,40.6591,40.2247,40.3967,1099110.0
2018-12-21 13:00:00,44.65,44.85,44.52,44.7,1043086.0,40.4057,40.5867,40.2881,40.451,1043086.0
2018-12-21 13:30:00,44.7,44.89,44.53,44.62,1008288.0,40.451,40.6229,40.2971,40.3786,1008288.0
2018-12-21 14:00:00,44.61,44.83,44.48,44.66,1137829.0,40.3695,40.5686,40.2519,40.4148,1137829.0
2018-12-21 14:30:00,44.66,44.8,44.54,44.63,1139015.0,40.4148,40.5415,40.3062,40.3876,1139015.0
2018-12-21 15:00:00,44.63,44.7,44.07,44.07,1525334.0,40.3876,40.451,39.8809,39.8809,1525334.0
2018-12-21 15:30:00,44.07,44.34,43.86,43.98,5213545.0,39.8809,40.1252,39.6908,39.7994,5213545.0
2018-12-24 09:30:00,43.77,43.77,43.19,43.3,2639264.0,39.6094,39.6094,39.0845,39.184,2639264.0
2018-12-24 10:00:00,43.31,43.46,43.04,43.36,2017086.0,39.1931,39.3288,38.9488,39.2383,2017086.0
2018-12-24 10:30:00,43.36,43.82,43.29,43.62,1550514.0,39.2383,39.6546,39.175,39.4736,1550514.0
2018-12-24 11:00:00,43.63,43.74,43.17,43.26,2092640.0,39.4827,39.5822,39.0664,39.1478,2092640.0
2018-12-24 11:30:00,43.25,43.31,42.98,43.0,1731672.0,39.1388,39.1931,38.8945,38.9126,1731672.0
2018-12-24 12:00:00,43.0,43.19,42.94,43.0,2297169.0,38.9126,39.0845,38.8583,38.9126,2297169.0
2018-12-24 12:30:00,43.01,43.12,42.68,42.71,2982310.0,38.9216,39.0212,38.623,38.6501,2982310.0
2018-12-26 09:30:00,43.0,43.19,42.79,42.85,1728231.0,38.9126,39.0845,38.7225,38.7768,1728231.0
2018-12-26 10:00:00,42.84,42.97,42.58,42.69,1838499.0,38.7678,38.8854,38.5325,38.632,1838499.0
2018-12-26 10:30:00,42.69,42.75,42.4,42.52,1498379.0,38.632,38.6863,38.3696,38.4782,1498379.0
2018-12-26 11:00:00,42.53,42.95,42.53,42.9,1174670.0,38.4872,38.8673,38.4872,38.8221,1174670.0
2018-12-26 11:30:00,42.91,43.33,42.85,43.33,1042331.0,38.8311,39.2112,38.7768,39.2112,1042331.0
2018-12-26 12:00:00,43.34,43.6,43.25,43.33,1147813.0,39.2202,39.4555,39.1388,39.2112,1147813.0
2018-12-26 12:30:00,43.33,43.63,43.29,43.59,1021637.0,39.2112,39.4827,39.175,39.4465,1021637.0
2018-12-26 13:00:00,43.59,43.63,43.2,43.34,1009677.0,39.4465,39.4827,39.0936,39.2202,1009677.0
2018-12-26 13:30:00,43.35,43.78,43.35,43.77,762221.0,39.2293,39.6184,39.2293,39.6094,762221.0
2018-12-26 14:00:00,43.78,43.83,43.55,43.55,939236.0,39.6184,39.6637,39.4103,39.4103,939236.0
2018-12-26 14:30:00,43.56,43.88,43.55,43.84,918516.0,39.4193,39.7089,39.4103,39.6727,918516.0
2018-12-26 15:00:00,43.84,44.11,43.8,44.07,1161761.0,39.6727,39.9171,39.6365,39.8809,1161761.0
2018-12-26 15:30:00,44.07,44.61,44.02,44.6,2717028.0,39.8809,40.3695,39.8356,40.3605,2717028.0
2018-12-27 09:30:00,43.95,44.22,43.76,43.92,1517334.0,39.7723,40.0166,39.6003,39.7451,1517334.0
2018-12-27 10:00:00,43.92,44.04,43.66,43.71,1132443.0,39.7451,39.8537,39.5098,39.5551,1132443.0
2018-12-27 10:30:00,43.71,43.95,43.6,43.75,1253651.0,39.5551,39.7723,39.4555,39.5913,1253651.0
2018-12-27 11:00:00,43.75,44.0,43.62,43.98,1028444.0,39.5913,39.8175,39.4736,39.7994,1028444.0
2018-12-27 11:30:00,43.98,44.07,43.83,43.98,935971.0,39.7994,39.8809,39.6637,39.7994,935971.0
2018-12-27 12:00:00,43.99,44.14,43.84,43.89,763911.0,39.8085,39.9442,39.6727,39.718,763911.0
2018-12-27 12:30:00,43.89,43.92,43.69,43.84,716209.0,39.718,39.7451,39.537,39.6727,716209.0
2018-12-27 13:00:00,43.83,43.89,43.76,43.77,605355.0,39.6637,39.718,39.6003,39.6094,605355.0
2018-12-27 13:30:00,43.77,43.86,43.57,43.69,769282.0,39.6094,39.6908,39.4284,39.537,769282.0
2018-12-27 14:00:00,43.68,43.72,43.46,43.6,1006809.0,39.5279,39.5641,39.3288,39.4555,1006809.0
2018-12-27 14:30:00,43.6,44.01,43.53,44.01,908696.0,39.4555,39.8266,39.3922,39.8266,908696.0
2018-12-27 15:00:00,44.01,44.4,43.79,44.37,1605968.0,39.8266,40.1795,39.6275,40.1523,1605968.0
2018-12-27 15:30:00,44.37,45.09,44.29,44.98,3434770.0,40.1523,40.8039,40.0799,40.7044,3434770.0
2018-12-28 09:30:00,45.14,45.44,45.0,45.33,1328601.0,40.8491,41.1206,40.7225,41.0211,1328601.0
2018-12-28 10:00:00,45.32,45.35,45.03,45.07,1071212.0,41.012,41.0392,40.7496,40.7858,1071212.0
2018-12-28 10:30:00,45.06,45.29,44.88,45.11,987471.0,40.7767,40.9849,40.6139,40.822,987471.0
2018-12-28 11:00:00,45.11,45.32,45.0,45.23,1076750.0,40.822,41.012,40.7225,40.9306,1076750.0
2018-12-28 11:30:00,45.23,45.44,45.17,45.39,761511.0,40.9306,41.1206,40.8763,41.0754,761511.0
2018-12-28 12:00:00,45.39,45.51,45.29,45.44,1150998.0,41.0754,41.184,40.9849,41.1206,1150998.0
2018-12-28 12:30:00,45.44,45.53,45.3,45.34,724078.0,41.1206,41.2021,40.9939,41.0301,724078.0
2018-12-28 13:00:00,45.34,45.45,45.21,45.25,697734.0,41.0301,41.1297,40.9125,40.9487,697734.0
2018-12-28 13:30:00,45.25,45.37,45.18,45.31,957039.0,40.9487,41.0573,40.8853,41.003,957039.0
2018-12-28 14:00:00,45.32,45.6,45.31,45.43,1304773.0,41.012,41.2654,41.003,41.1116,1304773.0
2018-12-28 14:30:00,45.43,45.76,45.42,45.72,1317088.0,41.1116,41.4102,41.1025,41.374,1317088.0
2018-12-28 15:00:00,45.72,45.77,44.99,45.09,1939597.0,41.374,41.4193,40.7134,40.8039,1939597.0
2018-12-28 15:30:00,45.1,45.11,44.74,44.82,5036777.0,40.8129,40.822,40.4872,40.5596,5036777.0
2018-12-31 09:30:00,45.19,45.47,45.11,45.3,911851.0,40.8944,41.1478,40.822,40.9939,911851.0
2018-12-31 10:00:00,45.3,45.41,45.25,45.41,977448.0,40.9939,41.0935,40.9487,41.0935,977448.0
2018-12-31 10:30:00,45.4,45.5,45.22,45.3,918192.0,41.0844,41.1749,40.9215,40.9939,918192.0
2018-12-31 11:00:00,45.3,45.3,45.11,45.17,964608.0,40.9939,40.9939,40.822,40.8763,964608.0
2018-12-31 11:30:00,45.17,45.19,45.0,45.18,762943.0,40.8763,40.8944,40.7225,40.8853,762943.0
2018-12-31 12:00:00,45.19,45.19,45.04,45.14,655815.0,40.8944,40.8944,40.7586,40.8491,655815.0
2018-12-31 12:30:00,45.15,45.27,45.11,45.23,520752.0,40.8582,40.9668,40.822,40.9306,520752.0
2018-12-31 13:00:00,45.22,45.29,45.17,45.29,715787.0,40.9215,40.9849,40.8763,40.9849,715787.0
2018-12-31 13:30:00,45.29,45.36,45.23,45.25,636457.0,40.9849,41.0482,40.9306,40.9487,636457.0
2018-12-31 14:00:00,45.25,45.29,45.07,45.08,685153.0,40.9487,40.9849,40.7858,40.7948,685153.0
2018-12-31 14:30:00,45.08,45.16,45.04,45.07,968049.0,40.7948,40.8672,40.7586,40.7858,968049.0
2018-12-31 15:00:00,45.06,45.16,45.04,45.08,899263.0,40.7767,40.8672,40.7586,40.7948,899263.0
2018-12-31 15:30:00,45.08,45.19,44.84,45.15,2554758.0,40.7948,40.8944,40.5777,40.8582,2554758.0
2019-01-02 09:30:00,44.48,44.94,44.45,44.85,964416.0,40.2519,40.6682,40.2247,40.5867,964416.0
2019-01-02 10:00:00,44.85,45.1,44.68,44.97,785136.0,40.5867,40.8129,40.4329,40.6953,785136.0
2019-01-02 10:30:00,44.98,45.34,44.92,45.18,1052856.0,40.7044,41.0301,40.6501,40.8853,1052856.0
2019-01-02 11:00:00,45.19,45.29,45.05,45.08,494554.0,40.8944,40.9849,40.7677,40.7948,494554.0
2019-01-02 11:30:00,45.07,45.11,44.78,44.8,610279.0,40.7858,40.822,40.5234,40.5415,610279.0
2019-01-02 12:00:00,44.8,44.95,44.73,44.79,570138.0,40.5415,40.6772,40.4781,40.5324,570138.0
2019-01-02 12:30:00,44.79,45.08,44.74,45.05,441598.0,40.5324,40.7948,40.4872,40.7677,441598.0
2019-01-02 13:00:00,45.05,45.2,45.0,45.14,430557.0,40.7677,40.9034,40.7225,40.8491,430557.0
2019-01-02 13:30:00,45.15,45.2,45.04,45.17,433658.0,40.8582,40.9034,40.7586,40.8763,433658.0
2019-01-02 14:00:00,45.16,45.18,44.95,45.09,506746.0,40.8672,40.8853,40.6772,40.8039,506746.0
2019-01-02 14:30:00,45.1,45.2,44.94,44.94,480224.0,40.8129,40.9034,40.6682,40.6682,480224.0
2019-01-02 15:00:00,44.94,45.07,44.84,44.94,1330019.0,40.6682,40.7858,40.5777,40.6682,1330019.0
2019-01-02 15:30:00,44.93,45.24,44.88,45.21,1982951.0,40.6591,40.9396,40.6139,40.9125,1982951.0
2019-01-03 09:30:00,44.75,45.35,44.64,44.66,1572925.0,40.4962,41.0392,40.3967,40.4148,1572925.0
2019-01-03 10:00:00,44.64,44.77,44.41,44.72,1503999.0,40.3967,40.5143,40.1885,40.4691,1503999.0
2019-01-03 10:30:00,44.72,44.96,44.46,44.95,1400371.0,40.4691,40.6863,40.2338,40.6772,1400371.0
2019-01-03 11:00:00,44.95,45.06,44.78,44.91,1021636.0,40.6772,40.7767,40.5234,40.641,1021636.0
2019-01-03 11:30:00,44.92,45.27,44.84,45.13,910268.0,40.6501,40.9668,40.5777,40.8401,910268.0
2019-01-03 12:00:00,45.13,45.18,44.99,45.07,987668.0,40.8401,40.8853,40.7134,40.7858,987668.0
2019-01-03 12:30:00,45.07,45.33,45.01,45.29,868360.0,40.7858,41.0211,40.7315,40.9849,868360.0
2019-01-03 13:00:00,45.3,45.31,44.91,45.15,1087798.0,40.9939,41.003,40.641,40.8582,1087798.0
2019-01-03 13:30:00,45.14,45.26,45.03,45.1,1050411.0,40.8491,40.9577,40.7496,40.8129,1050411.0
2019-01-03 14:00:00,45.1,45.44,45.06,45.44,1223491.0,40.8129,41.1206,40.7767,41.1206,1223491.0
2019-01-03 14:30:00,45.44,45.5,45.13,45.22,1303006.0,41.1206,41.1749,40.8401,40.9215,1303006.0
2019-01-03 15:00:00,45.23,45.25,44.93,45.06,1327003.0,40.9306,40.9487,40.6591,40.7767,1327003.0
2019-01-03 15:30:00,45.08,45.29,44.7,44.79,2823944.0,40.7948,40.9849,40.451,40.5324,2823944.0
2019-01-04 09:30:00,45.37,46.37,45.25,46.36,1565825.0,41.0573,41.9622,40.9487,41.9532,1565825.0
2019-01-04 10:00:00,46.36,46.58,45.88,46.58,1361505.0,41.9532,42.1523,41.5188,42.1523,1361505.0
2019-01-04 10:30:00,46.59,46.71,46.38,46.7,1561809.0,42.1613,42.2699,41.9713,42.2609,1561809.0
2019-01-04 11:00:00,46.7,46.84,46.58,46.58,1450953.0,42.2609,42.3875,42.1523,42.1523,1450953.0
2019-01-04 11:30:00,46.58,46.75,46.51,46.65,1015952.0,42.1523,42.3061,42.0889,42.2156,1015952.0
2019-01-04 12:00:00,46.65,46.75,46.46,46.63,874174.0,42.2156,42.3061,42.0437,42.1975,874174.0
2019-01-04 12:30:00,46.64,46.84,46.63,46.77,906937.0,42.2066,42.3875,42.1975,42.3242,906937.0
2019-01-04 13:00:00,46.78,46.95,46.73,46.79,896825.0,42.3332,42.4871,42.288,42.3423,896825.0
2019-01-04 13:30:00,46.8,46.9,46.64,46.77,832138.0,42.3513,42.4418,42.2066,42.3242,832138.0
2019-01-04 14:00:00,46.78,46.8,46.58,46.72,736322.0,42.3332,42.3513,42.1523,42.279,736322.0
2019-01-04 14:30:00,46.72,46.86,46.62,46.67,1131654.0,42.279,42.4056,42.1885,42.2337,1131654.0
2019-01-04 15:00:00,46.66,46.83,46.56,46.64,1153296.0,42.2247,42.3785,42.1342,42.2066,1153296.0
2019-01-04 15:30:00,46.63,46.83,46.6,46.72,2878547.0,42.1975,42.3785,42.1704,42.279,2878547.0
2019-01-07 09:30:00,46.93,47.22,46.47,47.17,1798320.0,42.469,42.7314,42.0527,42.6862,1798320.0
2019-01-07 10:00:00,47.16,47.43,47.04,47.43,1476319.0,42.6771,42.9215,42.5685,42.9215,1476319.0
2019-01-07 10:30:00,47.44,47.79,47.42,47.77,1622820.0,42.9305,43.2472,42.9124,43.2291,1622820.0
2019-01-07 11:00:00,47.77,47.8,47.58,47.63,1261150.0,43.2291,43.2563,43.0572,43.1025,1261150.0
2019-01-07 11:30:00,47.63,48.07,47.62,48.04,1142217.0,43.1025,43.5006,43.0934,43.4735,1142217.0
2019-01-07 12:00:00,48.04,48.07,47.67,47.79,1118939.0,43.4735,43.5006,43.1386,43.2472,1118939.0
2019-01-07 12:30:00,47.79,48.1,47.74,48.08,854028.0,43.2472,43.5278,43.202,43.5097,854028.0
2019-01-07 13:00:00,48.09,48.11,47.73,47.75,554626.0,43.5187,43.5368,43.1929,43.211,554626.0
2019-01-07 13:30:00,47.75,47.81,47.58,47.6,580969.0,43.211,43.2653,43.0572,43.0753,580969.0
2019-01-07 14:00:00,47.61,47.66,47.46,47.62,866350.0,43.0844,43.1296,42.9486,43.0934,866350.0
2019-01-07 14:30:00,47.62,47.66,47.55,47.6,1081024.0,43.0934,43.1296,43.0301,43.0753,1081024.0
2019-01-07 15:00:00,47.6,47.68,47.54,47.55,727148.0,43.0753,43.1477,43.021,43.0301,727148.0
2019-01-07 15:30:00,47.56,47.64,47.4,47.46,2219703.0,43.0391,43.1115,42.8943,42.9486,2219703.0
2019-01-08 09:30:00,47.93,48.36,47.57,47.92,1673692.0,43.3739,43.7631,43.0482,43.3649,1673692.0
2019-01-08 10:00:00,47.92,48.11,47.68,47.7,1198598.0,43.3649,43.5368,43.1477,43.1658,1198598.0
2019-01-08 10:30:00,47.71,47.8,47.44,47.48,1097763.0,43.1748,43.2563,42.9305,42.9667,1097763.0
2019-01-08 11:00:00,47.49,47.53,47.22,47.3,1138746.0,42.9758,43.012,42.7314,42.8038,1138746.0
2019-01-08 11:30:00,47.3,47.4,47.2,47.38,838782.0,42.8038,42.8943,42.7133,42.8762,838782.0
2019-01-08 12:00:00,47.38,47.53,47.32,47.46,995804.0,42.8762,43.012,42.8219,42.9486,995804.0
2019-01-08 12:30:00,47.47,47.7,47.45,47.69,1170214.0,42.9577,43.1658,42.9396,43.1567,1170214.0
2019-01-08 13:00:00,47.69,47.86,47.63,47.84,539054.0,43.1567,43.3106,43.1025,43.2925,539054.0
2019-01-08 13:30:00,47.85,48.01,47.8,47.93,605702.0,43.3015,43.4463,43.2563,43.3739,605702.0
2019-01-08 14:00:00,47.94,48.02,47.84,47.93,671655.0,43.383,43.4554,43.2925,43.3739,671655.0
2019-01-08 14:30:00,47.92,48.03,47.84,47.85,657965.0,43.3649,43.4644,43.2925,43.3015,657965.0
2019-01-08 15:00:00,47.84,47.95,47.69,47.95,771823.0,43.2925,43.392,43.1567,43.392,771823.0
2019-01-08 15:30:00,47.94,48.02,47.83,47.88,2169841.0,43.383,43.4554,43.2834,43.3287,2169841.0
2019-01-09 09:30:00,46.64,47.77,46.61,47.76,1790402.0,42.2066,43.2291,42.1794,43.2201,1790402.0
2019-01-09 10:00:00,47.77,47.96,47.62,47.81,1424474.0,43.2291,43.4011,43.0934,43.2653,1424474.0
2019-01-09 10:30:00,47.81,47.81,47.55,47.65,1392708.0,43.2653,43.2653,43.0301,43.1205,1392708.0
2019-01-09 11:00:00,47.65,47.85,47.62,47.8,1209389.0,43.1205,43.3015,43.0934,43.2563,1209389.0
2019-01-09 11:30:00,47.8,48.06,47.74,47.98,992088.0,43.2563,43.4916,43.202,43.4192,992088.0
2019-01-09 12:00:00,47.98,48.07,47.84,47.86,958531.0,43.4192,43.5006,43.2925,43.3106,958531.0
2019-01-09 12:30:00,47.86,48.16,47.81,48.05,833743.0,43.3106,43.5821,43.2653,43.4825,833743.0
2019-01-09 13:00:00,48.08,48.23,48.0,48.15,683113.0,43.5097,43.6454,43.4373,43.573,683113.0
2019-01-09 13:30:00,48.14,48.2,48.09,48.09,710950.0,43.564,43.6183,43.5187,43.5187,710950.0
2019-01-09 14:00:00,48.09,48.23,47.86,47.9,976409.0,43.5187,43.6454,43.3106,43.3468,976409.0
2019-01-09 14:30:00,47.89,47.99,47.79,47.95,662876.0,43.3377,43.4282,43.2472,43.392,662876.0
2019-01-09 15:00:00,47.96,48.01,47.83,47.85,778752.0,43.4011,43.4463,43.2834,43.3015,778752.0
2019-01-09 15:30:00,47.85,47.9,47.67,47.78,2507285.0,43.3015,43.3468,43.1386,43.2382,2507285.0
2019-01-10 09:30:00,47.38,47.54,46.88,47.24,1767825.0,42.8762,43.021,42.4237,42.7495,1767825.0
2019-01-10 10:00:00,47.25,47.83,47.22,47.81,1660460.0,42.7586,43.2834,42.7314,43.2653,1660460.0
2019-01-10 10:30:00,47.82,47.87,47.71,47.8,861493.0,43.2744,43.3196,43.1748,43.2563,861493.0
2019-01-10 11:00:00,47.8,47.87,47.63,47.77,804752.0,43.2563,43.3196,43.1025,43.2291,804752.0
2019-01-10 11:30:00,47.77,47.94,47.73,47.88,668471.0,43.2291,43.383,43.1929,43.3287,668471.0
2019-01-10 12:00:00,47.88,47.95,47.73,47.84,716320.0,43.3287,43.392,43.1929,43.2925,716320.0
2019-01-10 12:30:00,47.84,47.98,47.79,47.86,620865.0,43.2925,43.4192,43.2472,43.3106,620865.0
2019-01-10 13:00:00,47.87,47.89,47.63,47.78,654110.0,43.3196,43.3377,43.1025,43.2382,654110.0
2019-01-10 13:30:00,47.78,47.79,47.55,47.73,930104.0,43.2382,43.2472,43.0301,43.1929,930104.0
2019-01-10 14:00:00,47.73,47.96,47.72,47.75,958181.0,43.1929,43.4011,43.1839,43.211,958181.0
2019-01-10 14:30:00,47.75,47.86,47.53,47.58,1157114.0,43.211,43.3106,43.012,43.0572,1157114.0
2019-01-10 15:00:00,47.58,47.8,47.58,47.78,850597.0,43.0572,43.2563,43.0572,43.2382,850597.0
2019-01-10 15:30:00,47.78,47.96,47.74,47.81,1887042.0,43.2382,43.4011,43.202,43.2653,1887042.0
2019-01-11 09:30:00,47.67,48.09,47.37,47.77,1516090.0,43.1386,43.5187,42.8672,43.2291,1516090.0
2019-01-11 10:00:00,47.77,48.18,47.72,47.92,1253595.0,43.2291,43.6002,43.1839,43.3649,1253595.0
2019-01-11 10:30:00,47.92,48.42,47.86,48.39,1300021.0,43.3649,43.8174,43.3106,43.7902,1300021.0
2019-01-11 11:00:00,48.39,48.46,48.22,48.25,959265.0,43.7902,43.8536,43.6364,43.6635,959265.0
2019-01-11 11:30:00,48.25,48.37,48.17,48.35,699834.0,43.6635,43.7721,43.5911,43.754,699834.0
2019-01-11 12:00:00,48.34,48.47,48.26,48.38,798584.0,43.745,43.8626,43.6726,43.7812,798584.0
2019-01-11 12:30:00,48.38,48.48,48.33,48.36,987134.0,43.7812,43.8717,43.7359,43.7631,987134.0
2019-01-11 13:00:00,48.36,48.4,48.27,48.38,854240.0,43.7631,43.7993,43.6816,43.7812,854240.0
2019-01-11 13:30:00,48.38,48.62,48.37,48.58,852416.0,43.7812,43.9983,43.7721,43.9621,852416.0
2019-01-11 14:00:00,48.58,48.58,48.27,48.29,704865.0,43.9621,43.9621,43.6816,43.6997,704865.0
2019-01-11 14:30:00,48.29,48.35,48.25,48.29,772822.0,43.6997,43.754,43.6635,43.6997,772822.0
2019-01-11 15:00:00,48.3,48.31,48.21,48.3,680559.0,43.7088,43.7178,43.6273,43.7088,680559.0
2019-01-11 15:30:00,48.3,48.39,48.19,48.29,2044479.0,43.7088,43.7902,43.6092,43.6997,2044479.0
2019-01-14 09:30:00,47.85,47.99,47.62,47.76,1195759.0,43.3015,43.4282,43.0934,43.2201,1195759.0
2019-01-14 10:00:00,47.76,47.93,47.69,47.75,1392632.0,43.2201,43.3739,43.1567,43.211,1392632.0
2019-01-14 10:30:00,47.75,47.84,47.65,47.78,938688.0,43.211,43.2925,43.1205,43.2382,938688.0
2019-01-14 11:00:00,47.77,47.88,47.73,47.77,790143.0,43.2291,43.3287,43.1929,43.2291,790143.0
2019-01-14 11:30:00,47.77,47.94,47.69,47.91,827314.0,43.2291,43.383,43.1567,43.3558,827314.0
2019-01-14 12:00:00,47.93,48.09,47.9,48.05,543962.0,43.3739,43.5187,43.3468,43.4825,543962.0
2019-01-14 12:30:00,48.05,48.14,47.94,48.13,534135.0,43.4825,43.564,43.383,43.5549,534135.0
2019-01-14 13:00:00,48.13,48.32,48.08,48.18,802380.0,43.5549,43.7269,43.5097,43.6002,802380.0
2019-01-14 13:30:00,48.18,48.23,48.11,48.2,541765.0,43.6002,43.6454,43.5368,43.6183,541765.0
2019-01-14 14:00:00,48.2,48.27,48.15,48.21,670714.0,43.6183,43.6816,43.573,43.6273,670714.0
2019-01-14 14:30:00,48.21,48.34,48.19,48.32,622971.0,43.6273,43.745,43.6092,43.7269,622971.0
2019-01-14 15:00:00,48.32,48.33,48.19,48.29,745209.0,43.7269,43.7359,43.6092,43.6997,745209.0
2019-01-14 15:30:00,48.29,48.33,48.06,48.16,2337481.0,43.6997,43.7359,43.4916,43.5821,2337481.0
2019-01-15 09:30:00,47.47,48.18,47.41,47.74,1818480.0,43.1264,43.7714,43.0719,43.3717,1818480.0
2019-01-15 10:00:00,47.74,48.1,47.73,48.02,1020824.0,43.3717,43.6987,43.3626,43.626,1020824.0
2019-01-15 10:30:00,48.02,48.2,47.89,48.19,723563.0,43.626,43.7896,43.5079,43.7805,723563.0
2019-01-15 11:00:00,48.19,48.39,48.18,48.35,763035.0,43.7805,43.9622,43.7714,43.9258,763035.0
2019-01-15 11:30:00,48.35,48.43,48.24,48.34,675644.0,43.9258,43.9985,43.8259,43.9168,675644.0
2019-01-15 12:00:00,48.35,48.53,48.3,48.34,700010.0,43.9258,44.0894,43.8804,43.9168,700010.0
2019-01-15 12:30:00,48.34,48.36,48.18,48.24,635393.0,43.9168,43.9349,43.7714,43.8259,635393.0
2019-01-15 13:00:00,48.25,48.41,48.23,48.35,500266.0,43.835,43.9804,43.8168,43.9258,500266.0
2019-01-15 13:30:00,48.36,48.44,48.31,48.4,455620.0,43.9349,44.0076,43.8895,43.9713,455620.0
2019-01-15 14:00:00,48.4,48.49,48.27,48.29,798180.0,43.9713,44.053,43.8532,43.8713,798180.0
2019-01-15 14:30:00,48.29,48.31,48.13,48.29,607953.0,43.8713,43.8895,43.726,43.8713,607953.0
2019-01-15 15:00:00,48.28,48.41,48.27,48.38,572234.0,43.8622,43.9804,43.8532,43.9531,572234.0
2019-01-15 15:30:00,48.37,48.48,48.33,48.39,1396662.0,43.944,44.0439,43.9077,43.9622,1396662.0
2019-01-16 09:30:00,48.58,48.79,48.25,48.36,1358445.0,44.1348,44.3256,43.835,43.9349,1358445.0
2019-01-16 10:00:00,48.36,48.49,48.19,48.28,858726.0,43.9349,44.053,43.7805,43.8622,858726.0
2019-01-16 10:30:00,48.28,48.3,48.05,48.27,931885.0,43.8622,43.8804,43.6533,43.8532,931885.0
2019-01-16 11:00:00,48.27,48.38,48.19,48.33,702936.0,43.8532,43.9531,43.7805,43.9077,702936.0
2019-01-16 11:30:00,48.33,48.44,48.22,48.25,591403.0,43.9077,44.0076,43.8077,43.835,591403.0
2019-01-16 12:00:00,48.25,48.41,48.19,48.34,600473.0,43.835,43.9804,43.7805,43.9168,600473.0
2019-01-16 12:30:00,48.34,48.37,48.21,48.29,531217.0,43.9168,43.944,43.7987,43.8713,531217.0
2019-01-16 13:00:00,48.28,48.3,48.16,48.17,589522.0,43.8622,43.8804,43.7532,43.7623,589522.0
2019-01-16 13:30:00,48.17,48.21,48.08,48.18,573170.0,43.7623,43.7987,43.6805,43.7714,573170.0
2019-01-16 14:00:00,48.19,48.34,48.18,48.25,606165.0,43.7805,43.9168,43.7714,43.835,606165.0
2019-01-16 14:30:00,48.26,48.42,48.24,48.36,804359.0,43.8441,43.9894,43.8259,43.9349,804359.0
2019-01-16 15:00:00,48.35,48.41,48.31,48.36,889017.0,43.9258,43.9804,43.8895,43.9349,889017.0
2019-01-16 15:30:00,48.36,48.36,48.05,48.06,2116032.0,43.9349,43.9349,43.6533,43.6624,2116032.0
2019-01-17 09:30:00,48.01,48.51,47.81,48.45,1052283.0,43.617,44.0712,43.4353,44.0167,1052283.0
2019-01-17 10:00:00,48.45,48.7,48.38,48.69,937865.0,44.0167,44.2438,43.9531,44.2347,937865.0
2019-01-17 10:30:00,48.69,48.69,48.43,48.5,629566.0,44.2347,44.2347,43.9985,44.0621,629566.0
2019-01-17 11:00:00,48.5,48.58,48.39,48.55,519388.0,44.0621,44.1348,43.9622,44.1075,519388.0
2019-01-17 11:30:00,48.55,48.58,48.45,48.56,407451.0,44.1075,44.1348,44.0167,44.1166,407451.0
2019-01-17 12:00:00,48.57,48.57,48.42,48.51,412739.0,44.1257,44.1257,43.9894,44.0712,412739.0
2019-01-17 12:30:00,48.51,48.51,48.23,48.3,1024450.0,44.0712,44.0712,43.8168,43.8804,1024450.0
2019-01-17 13:00:00,48.3,48.5,48.27,48.44,703651.0,43.8804,44.0621,43.8532,44.0076,703651.0
2019-01-17 13:30:00,48.45,48.52,48.43,48.49,595778.0,44.0167,44.0803,43.9985,44.053,595778.0
2019-01-17 14:00:00,48.49,48.54,48.43,48.51,698654.0,44.053,44.0985,43.9985,44.0712,698654.0
2019-01-17 14:30:00,48.51,48.91,48.49,48.63,1303052.0,44.0712,44.4346,44.053,44.1802,1303052.0
2019-01-17 15:00:00,48.63,48.7,48.5,48.69,907664.0,44.1802,44.2438,44.0621,44.2347,907664.0
2019-01-17 15:30:00,48.68,48.75,48.54,48.59,1549011.0,44.2256,44.2892,44.0985,44.1439,1549011.0
2019-01-18 09:30:00,48.94,49.5,48.87,49.23,2539302.0,44.4619,44.9706,44.3983,44.7253,2539302.0
2019-01-18 10:00:00,49.23,49.3,49.01,49.13,1186497.0,44.7253,44.7889,44.5255,44.6345,1186497.0
2019-01-18 10:30:00,49.13,49.31,49.06,49.28,744992.0,44.6345,44.798,44.5709,44.7707,744992.0
2019-01-18 11:00:00,49.27,49.42,49.16,49.38,696481.0,44.7617,44.8979,44.6617,44.8616,696481.0
2019-01-18 11:30:00,49.37,49.4,49.22,49.37,745221.0,44.8525,44.8798,44.7162,44.8525,745221.0
2019-01-18 12:00:00,49.37,49.5,49.29,49.45,783964.0,44.8525,44.9706,44.7798,44.9252,783964.0
2019-01-18 12:30:00,49.45,49.54,49.34,49.37,630693.0,44.9252,45.007,44.8253,44.8525,630693.0
2019-01-18 13:00:00,49.37,49.39,49.08,49.15,1009217.0,44.8525,44.8707,44.589,44.6526,1009217.0
2019-01-18 13:30:00,49.16,49.36,49.15,49.33,621789.0,44.6617,44.8434,44.6526,44.8162,621789.0
2019-01-18 14:00:00,49.32,49.45,49.25,49.36,660061.0,44.8071,44.9252,44.7435,44.8434,660061.0
2019-01-18 14:30:00,49.35,49.41,49.24,49.37,693812.0,44.8343,44.8889,44.7344,44.8525,693812.0
2019-01-18 15:00:00,49.36,49.44,49.31,49.38,940437.0,44.8434,44.9161,44.798,44.8616,940437.0
2019-01-18 15:30:00,49.37,49.42,49.19,49.28,2245109.0,44.8525,44.8979,44.689,44.7707,2245109.0
2019-01-22 09:30:00,48.84,49.17,48.77,48.87,1214654.0,44.371,44.6708,44.3074,44.3983,1214654.0
2019-01-22 10:00:00,48.86,49.03,48.83,49.0,799688.0,44.3892,44.5436,44.3619,44.5164,799688.0
2019-01-22 10:30:00,49.0,49.06,48.92,48.97,629099.0,44.5164,44.5709,44.4437,44.4891,629099.0
2019-01-22 11:00:00,48.97,49.09,48.93,49.09,662456.0,44.4891,44.5981,44.4528,44.5981,662456.0
2019-01-22 11:30:00,49.08,49.16,48.85,48.88,691872.0,44.589,44.6617,44.3801,44.4073,691872.0
2019-01-22 12:00:00,48.89,49.01,48.87,49.0,533553.0,44.4164,44.5255,44.3983,44.5164,533553.0
2019-01-22 12:30:00,49.0,49.11,48.95,49.09,451610.0,44.5164,44.6163,44.4709,44.5981,451610.0
2019-01-22 13:00:00,49.09,49.09,48.84,48.91,560609.0,44.5981,44.5981,44.371,44.4346,560609.0
2019-01-22 13:30:00,48.91,49.0,48.84,48.98,439395.0,44.4346,44.5164,44.371,44.4982,439395.0
2019-01-22 14:00:00,48.98,49.03,48.83,48.83,463419.0,44.4982,44.5436,44.3619,44.3619,463419.0
2019-01-22 14:30:00,48.83,48.9,48.73,48.89,716786.0,44.3619,44.4255,44.2711,44.4164,716786.0
2019-01-22 15:00:00,48.89,48.93,48.74,48.87,957302.0,44.4164,44.4528,44.2802,44.3983,957302.0
2019-01-22 15:30:00,48.88,49.0,48.66,48.97,2282202.0,44.4073,44.5164,44.2075,44.4891,2282202.0
2019-01-23 09:30:00,49.19,49.48,49.08,49.25,1039626.0,44.689,44.9524,44.589,44.7435,1039626.0
2019-01-23 10:00:00,49.25,49.36,49.18,49.29,878523.0,44.7435,44.8434,44.6799,44.7798,878523.0
2019-01-23 10:30:00,49.29,49.32,49.12,49.26,997488.0,44.7798,44.8071,44.6254,44.7526,997488.0
2019-01-23 11:00:00,49.27,49.39,49.2,49.25,864490.0,44.7617,44.8707,44.6981,44.7435,864490.0
2019-01-23 11:30:00,49.25,49.25,48.93,48.98,787350.0,44.7435,44.7435,44.4528,44.4982,787350.0
2019-01-23 12:00:00,48.97,49.04,48.84,48.91,873404.0,44.4891,44.5527,44.371,44.4346,873404.0
2019-01-23 12:30:00,48.91,49.07,48.83,49.06,653829.0,44.4346,44.58,44.3619,44.5709,653829.0
2019-01-23 13:00:00,49.06,49.12,48.97,49.04,565206.0,44.5709,44.6254,44.4891,44.5527,565206.0
2019-01-23 13:30:00,49.03,49.16,49.03,49.12,616525.0,44.5436,44.6617,44.5436,44.6254,616525.0
2019-01-23 14:00:00,49.13,49.23,49.1,49.21,576181.0,44.6345,44.7253,44.6072,44.7072,576181.0
2019-01-23 14:30:00,49.21,49.21,49.06,49.09,846666.0,44.7072,44.7072,44.5709,44.5981,846666.0
2019-01-23 15:00:00,49.1,49.31,49.09,49.28,812773.0,44.6072,44.798,44.5981,44.7707,812773.0
2019-01-23 15:30:00,49.29,49.35,49.19,49.25,1598825.0,44.7798,44.8343,44.689,44.7435,1598825.0
2019-01-24 09:30:00,49.26,49.3,48.9,48.98,1137889.0,44.7526,44.7889,44.4255,44.4982,1137889.0
2019-01-24 10:00:00,48.98,49.42,48.95,49.39,914592.0,44.4982,44.8979,44.4709,44.8707,914592.0
2019-01-24 10:30:00,49.39,49.43,49.19,49.21,859160.0,44.8707,44.907,44.689,44.7072,859160.0
2019-01-24 11:00:00,49.21,49.23,48.98,49.07,956139.0,44.7072,44.7253,44.4982,44.58,956139.0
2019-01-24 11:30:00,49.06,49.25,49.06,49.23,570163.0,44.5709,44.7435,44.5709,44.7253,570163.0
2019-01-24 12:00:00,49.23,49.24,49.12,49.19,459712.0,44.7253,44.7344,44.6254,44.689,459712.0
2019-01-24 12:30:00,49.19,49.21,48.95,48.99,459939.0,44.689,44.7072,44.4709,44.5073,459939.0
2019-01-24 13:00:00,48.99,49.05,48.87,48.94,527546.0,44.5073,44.5618,44.3983,44.4619,527546.0
2019-01-24 13:30:00,48.94,49.04,48.9,48.98,536985.0,44.4619,44.5527,44.4255,44.4982,536985.0
2019-01-24 14:00:00,48.99,49.11,48.95,49.09,508463.0,44.5073,44.6163,44.4709,44.5981,508463.0
2019-01-24 14:30:00,49.09,49.18,49.04,49.13,572658.0,44.5981,44.6799,44.5527,44.6345,572658.0
2019-01-24 15:00:00,49.13,49.29,49.11,49.23,698431.0,44.6345,44.7798,44.6163,44.7253,698431.0
2019-01-24 15:30:00,49.24,49.27,49.15,49.19,1349764.0,44.7344,44.7617,44.6526,44.689,1349764.0
2019-01-25 09:30:00,49.58,49.78,49.45,49.47,1330985.0,45.0433,45.225,44.9252,44.9434,1330985.0
2019-01-25 10:00:00,49.47,49.79,49.47,49.58,1292035.0,44.9434,45.2341,44.9434,45.0433,1292035.0
2019-01-25 10:30:00,49.59,49.84,49.55,49.75,1135274.0,45.0524,45.2795,45.016,45.1977,1135274.0
2019-01-25 11:00:00,49.75,49.87,49.72,49.84,1040174.0,45.1977,45.3068,45.1705,45.2795,1040174.0
2019-01-25 11:30:00,49.83,49.9,49.82,49.85,785033.0,45.2704,45.334,45.2613,45.2886,785033.0
2019-01-25 12:00:00,49.85,49.89,49.72,49.87,828020.0,45.2886,45.3249,45.1705,45.3068,828020.0
2019-01-25 12:30:00,49.87,49.89,49.64,49.75,756668.0,45.3068,45.3249,45.0978,45.1977,756668.0
2019-01-25 13:00:00,49.75,49.8,49.71,49.79,588441.0,45.1977,45.2432,45.1614,45.2341,588441.0
2019-01-25 13:30:00,49.79,49.89,49.7,49.84,668558.0,45.2341,45.3249,45.1523,45.2795,668558.0
2019-01-25 14:00:00,49.85,49.9,49.73,49.79,712363.0,45.2886,45.334,45.1796,45.2341,712363.0
2019-01-25 14:30:00,49.8,49.87,49.74,49.8,886775.0,45.2432,45.3068,45.1887,45.2432,886775.0
2019-01-25 15:00:00,49.8,49.86,49.75,49.8,881593.0,45.2432,45.2977,45.1977,45.2432,881593.0
2019-01-25 15:30:00,49.8,49.85,49.73,49.79,1804998.0,45.2432,45.2886,45.1796,45.2341,1804998.0
2019-01-28 09:30:00,49.45,49.73,49.3,49.42,1053061.0,44.9252,45.1796,44.7889,44.8979,1053061.0
2019-01-28 10:00:00,49.41,49.45,49.29,49.41,905407.0,44.8889,44.9252,44.7798,44.8889,905407.0
2019-01-28 10:30:00,49.41,49.5,49.31,49.4,662830.0,44.8889,44.9706,44.798,44.8798,662830.0
2019-01-28 11:00:00,49.39,49.45,49.29,49.43,750798.0,44.8707,44.9252,44.7798,44.907,750798.0
2019-01-28 11:30:00,49.43,49.47,49.27,49.27,634452.0,44.907,44.9434,44.7617,44.7617,634452.0
2019-01-28 12:00:00,49.27,49.43,49.21,49.41,598511.0,44.7617,44.907,44.7072,44.8889,598511.0
2019-01-28 12:30:00,49.41,49.47,49.36,49.38,451691.0,44.8889,44.9434,44.8434,44.8616,451691.0
2019-01-28 13:00:00,49.37,49.48,49.32,49.41,482837.0,44.8525,44.9524,44.8071,44.8889,482837.0
2019-01-28 13:30:00,49.41,49.56,49.4,49.53,573282.0,44.8889,45.0251,44.8798,44.9979,573282.0
2019-01-28 14:00:00,49.54,49.56,49.43,49.47,687920.0,45.007,45.0251,44.907,44.9434,687920.0
2019-01-28 14:30:00,49.47,49.59,49.45,49.56,786650.0,44.9434,45.0524,44.9252,45.0251,786650.0
2019-01-28 15:00:00,49.57,49.6,49.47,49.56,694311.0,45.0342,45.0615,44.9434,45.0251,694311.0
2019-01-28 15:30:00,49.56,49.61,49.43,49.51,1376960.0,45.0251,45.0705,44.907,44.9797,1376960.0
2019-01-29 09:30:00,49.39,49.83,49.19,49.8,1173637.0,44.8707,45.2704,44.689,45.2432,1173637.0
2019-01-29 10:00:00,49.79,49.92,49.63,49.89,809651.0,45.2341,45.3522,45.0887,45.3249,809651.0
2019-01-29 10:30:00,49.9,49.91,49.57,49.57,647676.0,45.334,45.3431,45.0342,45.0342,647676.0
2019-01-29 11:00:00,49.57,49.85,49.53,49.76,715422.0,45.0342,45.2886,44.9979,45.2068,715422.0
2019-01-29 11:30:00,49.76,49.82,49.72,49.79,494462.0,45.2068,45.2613,45.1705,45.2341,494462.0
2019-01-29 12:00:00,49.78,49.88,49.7,49.84,795080.0,45.225,45.3158,45.1523,45.2795,795080.0
2019-01-29 12:30:00,49.84,49.84,49.7,49.78,537298.0,45.2795,45.2795,45.1523,45.225,537298.0
2019-01-29 13:00:00,49.79,49.84,49.74,49.78,466582.0,45.2341,45.2795,45.1887,45.225,466582.0
2019-01-29 13:30:00,49.78,49.85,49.74,49.84,482175.0,45.225,45.2886,45.1887,45.2795,482175.0
2019-01-29 14:00:00,49.83,49.84,49.69,49.7,464144.0,45.2704,45.2795,45.1432,45.1523,464144.0
2019-01-29 14:30:00,49.7,49.75,49.59,49.6,593352.0,45.1523,45.1977,45.0524,45.0615,593352.0
2019-01-29 15:00:00,49.6,49.62,49.56,49.59,747701.0,45.0615,45.0796,45.0251,45.0524,747701.0
2019-01-29 15:30:00,49.6,49.67,49.52,49.62,1317534.0,45.0615,45.1251,44.9888,45.0796,1317534.0
2019-01-30 09:30:00,49.86,50.08,49.6,49.96,1609302.0,45.2977,45.4975,45.0615,45.3885,1609302.0
2019-01-30 10:00:00,49.96,50.02,49.91,49.96,806699.0,45.3885,45.443,45.3431,45.3885,806699.0
2019-01-30 10:30:00,49.96,50.03,49.84,49.85,626906.0,45.3885,45.4521,45.2795,45.2886,626906.0
2019-01-30 11:00:00,49.86,50.01,49.85,49.99,602888.0,45.2977,45.4339,45.2886,45.4158,602888.0
2019-01-30 11:30:00,49.99,50.1,49.95,50.08,615892.0,45.4158,45.5157,45.3794,45.4975,615892.0
2019-01-30 12:00:00,50.07,50.11,49.98,50.0,594546.0,45.4885,45.5248,45.4067,45.4249,594546.0
2019-01-30 12:30:00,50.0,50.08,49.95,50.07,492108.0,45.4249,45.4975,45.3794,45.4885,492108.0
2019-01-30 13:00:00,50.06,50.09,49.96,50.03,450706.0,45.4794,45.5066,45.3885,45.4521,450706.0
2019-01-30 13:30:00,50.03,50.07,49.89,49.91,428455.0,45.4521,45.4885,45.3249,45.3431,428455.0
2019-01-30 14:00:00,49.91,50.41,49.86,50.35,1733002.0,45.3431,45.7973,45.2977,45.7428,1733002.0
2019-01-30 14:30:00,50.35,50.5,50.26,50.48,871216.0,45.7428,45.8791,45.6611,45.8609,871216.0
2019-01-30 15:00:00,50.48,50.49,50.29,50.34,1164462.0,45.8609,45.87,45.6883,45.7338,1164462.0
2019-01-30 15:30:00,50.34,50.43,50.28,50.37,1676864.0,45.7338,45.8155,45.6792,45.761,1676864.0
2019-01-31 09:30:00,50.24,50.49,50.13,50.3,1050537.0,45.6429,45.87,45.543,45.6974,1050537.0
2019-01-31 10:00:00,50.32,50.5,50.27,50.47,1063450.0,45.7156,45.8791,45.6702,45.8519,1063450.0
2019-01-31 10:30:00,50.47,50.49,50.07,50.11,1246583.0,45.8519,45.87,45.4885,45.5248,1246583.0
2019-01-31 11:00:00,50.11,50.36,50.1,50.27,946411.0,45.5248,45.7519,45.5157,45.6702,946411.0
2019-01-31 11:30:00,50.27,50.38,50.26,50.37,667356.0,45.6702,45.7701,45.6611,45.761,667356.0
2019-01-31 12:00:00,50.37,50.46,50.3,50.38,729958.0,45.761,45.8428,45.6974,45.7701,729958.0
2019-01-31 12:30:00,50.39,50.5,50.35,50.4,534982.0,45.7792,45.8791,45.7428,45.7883,534982.0
2019-01-31 13:00:00,50.41,50.43,50.29,50.31,624121.0,45.7973,45.8155,45.6883,45.7065,624121.0
2019-01-31 13:30:00,50.32,50.41,50.25,50.4,564894.0,45.7156,45.7973,45.652,45.7883,564894.0
2019-01-31 14:00:00,50.4,50.42,50.3,50.32,775262.0,45.7883,45.8064,45.6974,45.7156,775262.0
2019-01-31 14:30:00,50.32,50.4,50.29,50.37,772075.0,45.7156,45.7883,45.6883,45.761,772075.0
2019-01-31 15:00:00,50.37,50.37,50.14,50.3,1021509.0,45.761,45.761,45.5521,45.6974,1021509.0
2019-01-31 15:30:00,50.3,50.35,50.09,50.23,2762412.0,45.6974,45.7428,45.5066,45.6338,2762412.0
2019-02-01 09:30:00,50.52,50.97,50.29,50.93,1282546.0,45.8973,46.3061,45.6883,46.2698,1282546.0
2019-02-01 10:00:00,50.94,51.1,50.89,50.98,1694329.0,46.2789,46.4242,46.2334,46.3152,1694329.0
2019-02-01 10:30:00,50.99,50.99,50.64,50.67,917040.0,46.3243,46.3243,46.0063,46.0336,917040.0
2019-02-01 11:00:00,50.67,50.75,50.58,50.73,638297.0,46.0336,46.1062,45.9518,46.0881,638297.0
2019-02-01 11:30:00,50.72,50.77,50.62,50.74,670418.0,46.079,46.1244,45.9881,46.0972,670418.0
2019-02-01 12:00:00,50.74,50.78,50.52,50.59,858842.0,46.0972,46.1335,45.8973,45.9609,858842.0
2019-02-01 12:30:00,50.58,50.59,50.49,50.54,344105.0,45.9518,45.9609,45.87,45.9155,344105.0
2019-02-01 13:00:00,50.53,50.55,50.44,50.48,644642.0,45.9064,45.9245,45.8246,45.8609,644642.0
2019-02-01 13:30:00,50.49,50.54,50.42,50.46,562989.0,45.87,45.9155,45.8064,45.8428,562989.0
2019-02-01 14:00:00,50.46,50.46,50.35,50.43,512205.0,45.8428,45.8428,45.7428,45.8155,512205.0
2019-02-01 14:30:00,50.43,50.49,50.42,50.47,531977.0,45.8155,45.87,45.8064,45.8519,531977.0
2019-02-01 15:00:00,50.47,50.56,50.4,50.56,1044478.0,45.8519,45.9336,45.7883,45.9336,1044478.0
2019-02-01 15:30:00,50.57,50.82,50.54,50.8,2630213.0,45.9427,46.1698,45.9155,46.1517,2630213.0
2019-02-04 09:30:00,50.4,50.87,50.38,50.65,1251079.0,45.7883,46.2153,45.7701,46.0154,1251079.0
2019-02-04 10:00:00,50.65,50.8,50.55,50.73,939202.0,46.0154,46.1517,45.9245,46.0881,939202.0
2019-02-04 10:30:00,50.73,50.89,50.71,50.83,871539.0,46.0881,46.2334,46.0699,46.1789,871539.0
2019-02-04 11:00:00,50.83,50.93,50.79,50.92,791179.0,46.1789,46.2698,46.1426,46.2607,791179.0
2019-02-04 11:30:00,50.92,51.0,50.89,51.0,677490.0,46.2607,46.3334,46.2334,46.3334,677490.0
2019-02-04 12:00:00,51.0,51.14,50.99,51.06,1072285.0,46.3334,46.4606,46.3243,46.3879,1072285.0
2019-02-04 12:30:00,51.06,51.12,51.03,51.07,372873.0,46.3879,46.4424,46.3606,46.397,372873.0
2019-02-04 13:00:00,51.08,51.14,51.06,51.11,578391.0,46.406,46.4606,46.3879,46.4333,578391.0
2019-02-04 13:30:00,51.12,51.17,51.1,51.16,582602.0,46.4424,46.4878,46.4242,46.4787,582602.0
2019-02-04 14:00:00,51.16,51.25,51.14,51.16,545741.0,46.4787,46.5605,46.4606,46.4787,545741.0
2019-02-04 14:30:00,51.16,51.19,51.08,51.11,461388.0,46.4787,46.506,46.406,46.4333,461388.0
2019-02-04 15:00:00,51.12,51.12,50.99,51.05,762024.0,46.4424,46.4424,46.3243,46.3788,762024.0
2019-02-04 15:30:00,51.04,51.1,50.98,51.04,1433377.0,46.3697,46.4242,46.3152,46.3697,1433377.0
2019-02-05 09:30:00,51.17,51.26,50.95,51.05,1194070.0,46.4878,46.5696,46.2879,46.3788,1194070.0
2019-02-05 10:00:00,51.05,51.13,50.88,51.08,1076360.0,46.3788,46.4515,46.2243,46.406,1076360.0
2019-02-05 10:30:00,51.08,51.23,51.01,51.22,581864.0,46.406,46.5423,46.3424,46.5332,581864.0
2019-02-05 11:00:00,51.23,51.28,51.14,51.19,539233.0,46.5423,46.5877,46.4606,46.506,539233.0
2019-02-05 11:30:00,51.19,51.36,51.17,51.33,536086.0,46.506,46.6604,46.4878,46.6332,536086.0
2019-02-05 12:00:00,51.32,51.37,51.19,51.26,495576.0,46.6241,46.6695,46.506,46.5696,495576.0
2019-02-05 12:30:00,51.25,51.26,51.12,51.14,459179.0,46.5605,46.5696,46.4424,46.4606,459179.0
2019-02-05 13:00:00,51.15,51.22,51.01,51.13,466281.0,46.4696,46.5332,46.3424,46.4515,466281.0
2019-02-05 13:30:00,51.13,51.23,51.09,51.23,338453.0,46.4515,46.5423,46.4151,46.5423,338453.0
2019-02-05 14:00:00,51.23,51.31,51.2,51.23,559142.0,46.5423,46.615,46.5151,46.5423,559142.0
2019-02-05 14:30:00,51.23,51.28,51.17,51.25,600771.0,46.5423,46.5877,46.4878,46.5605,600771.0
2019-02-05 15:00:00,51.25,51.31,51.21,51.3,685280.0,46.5605,46.615,46.5241,46.6059,685280.0
2019-02-05 15:30:00,51.29,51.35,51.16,51.22,1561600.0,46.5968,46.6513,46.4787,46.5332,1561600.0
2019-02-06 09:30:00,51.19,51.35,51.04,51.19,832808.0,46.506,46.6513,46.3697,46.506,832808.0
2019-02-06 10:00:00,51.19,51.24,50.97,51.21,510347.0,46.506,46.5514,46.3061,46.5241,510347.0
2019-02-06 10:30:00,51.22,51.49,51.21,51.48,739954.0,46.5332,46.7785,46.5241,46.7694,739954.0
2019-02-06 11:00:00,51.48,51.48,51.29,51.32,549081.0,46.7694,46.7694,46.5968,46.6241,549081.0
2019-02-06 11:30:00,51.33,51.37,51.27,51.31,378036.0,46.6332,46.6695,46.5787,46.615,378036.0
2019-02-06 12:00:00,51.31,51.41,51.23,51.4,406781.0,46.615,46.7058,46.5423,46.6968,406781.0
2019-02-06 12:30:00,51.4,51.42,51.33,51.34,430991.0,46.6968,46.7149,46.6332,46.6422,430991.0
2019-02-06 13:00:00,51.34,51.37,51.32,51.34,396195.0,46.6422,46.6695,46.6241,46.6422,396195.0
2019-02-06 13:30:00,51.34,51.37,51.31,51.34,335209.0,46.6422,46.6695,46.615,46.6422,335209.0
2019-02-06 14:00:00,51.34,51.34,51.17,51.22,644673.0,46.6422,46.6422,46.4878,46.5332,644673.0
2019-02-06 14:30:00,51.22,51.25,51.13,51.25,528357.0,46.5332,46.5605,46.4515,46.5605,528357.0
2019-02-06 15:00:00,51.25,51.36,51.21,51.32,684376.0,46.5605,46.6604,46.5241,46.6241,684376.0
2019-02-06 15:30:00,51.32,51.34,51.2,51.28,1197630.0,46.6241,46.6422,46.5151,46.5877,1197630.0
2019-02-07 09:30:00,50.79,50.81,50.43,50.65,1072302.0,46.1426,46.1607,45.8155,46.0154,1072302.0
2019-02-07 10:00:00,50.65,50.88,50.62,50.86,753416.0,46.0154,46.2243,45.9881,46.2062,753416.0
2019-02-07 10:30:00,50.86,50.99,50.73,50.73,785816.0,46.2062,46.3243,46.0881,46.0881,785816.0
2019-02-07 11:00:00,50.73,50.76,50.53,50.58,806230.0,46.0881,46.1153,45.9064,45.9518,806230.0
2019-02-07 11:30:00,50.58,50.58,50.3,50.31,1002539.0,45.9518,45.9518,45.6974,45.7065,1002539.0
2019-02-07 12:00:00,50.3,50.38,50.22,50.31,1045130.0,45.6974,45.7701,45.6247,45.7065,1045130.0
2019-02-07 12:30:00,50.31,50.41,50.22,50.27,626772.0,45.7065,45.7973,45.6247,45.6702,626772.0
2019-02-07 13:00:00,50.26,50.46,50.25,50.45,470685.0,45.6611,45.8428,45.652,45.8337,470685.0
2019-02-07 13:30:00,50.45,50.5,50.37,50.41,460315.0,45.8337,45.8791,45.761,45.7973,460315.0
2019-02-07 14:00:00,50.4,50.4,50.24,50.38,621646.0,45.7883,45.7883,45.6429,45.7701,621646.0
2019-02-07 14:30:00,50.38,50.42,50.33,50.34,533222.0,45.7701,45.8064,45.7247,45.7338,533222.0
2019-02-07 15:00:00,50.34,50.42,50.2,50.3,1506231.0,45.7338,45.8064,45.6066,45.6974,1506231.0
2019-02-07 15:30:00,50.3,50.4,50.17,50.22,2945867.0,45.6974,45.7883,45.5793,45.6247,2945867.0
2019-02-08 09:30:00,50.09,50.42,49.82,50.41,940090.0,45.5066,45.8064,45.2613,45.7973,940090.0
2019-02-08 10:00:00,50.41,50.48,50.33,50.48,685017.0,45.7973,45.8609,45.7247,45.8609,685017.0
2019-02-08 10:30:00,50.48,50.66,50.45,50.49,758001.0,45.8609,46.0245,45.8337,45.87,758001.0
2019-02-08 11:00:00,50.5,50.61,50.39,50.58,571101.0,45.8791,45.979,45.7792,45.9518,571101.0
2019-02-08 11:30:00,50.58,50.63,50.47,50.62,503674.0,45.9518,45.9972,45.8519,45.9881,503674.0
2019-02-08 12:00:00,50.62,50.67,50.56,50.66,418582.0,45.9881,46.0336,45.9336,46.0245,418582.0
2019-02-08 12:30:00,50.67,50.72,50.62,50.72,559390.0,46.0336,46.079,45.9881,46.079,559390.0
2019-02-08 13:00:00,50.72,50.8,50.71,50.75,446195.0,46.079,46.1517,46.0699,46.1062,446195.0
2019-02-08 13:30:00,50.76,50.86,50.75,50.84,426204.0,46.1153,46.2062,46.1062,46.188,426204.0
2019-02-08 14:00:00,50.84,50.97,50.81,50.97,501062.0,46.188,46.3061,46.1607,46.3061,501062.0
2019-02-08 14:30:00,50.97,50.98,50.85,50.86,536313.0,46.3061,46.3152,46.1971,46.2062,536313.0
2019-02-08 15:00:00,50.87,50.98,50.79,50.93,675343.0,46.2153,46.3152,46.1426,46.2698,675343.0
2019-02-08 15:30:00,50.93,51.03,50.84,51.03,1741070.0,46.2698,46.3606,46.188,46.3606,1741070.0
2019-02-11 09:30:00,50.96,51.48,50.95,51.2,911270.0,46.297,46.7694,46.2879,46.5151,911270.0
2019-02-11 10:00:00,51.19,51.29,51.05,51.07,599962.0,46.506,46.5968,46.3788,46.397,599962.0
2019-02-11 10:30:00,51.08,51.3,51.01,51.14,623274.0,46.406,46.6059,46.3424,46.4606,623274.0
2019-02-11 11:00:00,51.13,51.24,51.05,51.2,498518.0,46.4515,46.5514,46.3788,46.5151,498518.0
2019-02-11 11:30:00,51.2,51.23,51.13,51.16,466116.0,46.5151,46.5423,46.4515,46.4787,466116.0
2019-02-11 12:00:00,51.17,51.23,51.1,51.22,301467.0,46.4878,46.5423,46.4242,46.5332,301467.0
2019-02-11 12:30:00,51.22,51.22,51.13,51.13,364300.0,46.5332,46.5332,46.4515,46.4515,364300.0
2019-02-11 13:00:00,51.14,51.21,51.11,51.18,291472.0,46.4606,46.5241,46.4333,46.4969,291472.0
2019-02-11 13:30:00,51.18,51.26,51.18,51.25,411303.0,46.4969,46.5696,46.4969,46.5605,411303.0
2019-02-11 14:00:00,51.25,51.29,51.21,51.26,622272.0,46.5605,46.5968,46.5241,46.5696,622272.0
2019-02-11 14:30:00,51.26,51.26,51.11,51.18,454135.0,46.5696,46.5696,46.4333,46.4969,454135.0
2019-02-11 15:00:00,51.18,51.23,51.17,51.2,556326.0,46.4969,46.5423,46.4878,46.5151,556326.0
2019-02-11 15:30:00,51.2,51.28,51.15,51.22,1238319.0,46.5151,46.5877,46.4696,46.5332,1238319.0
2019-02-12 09:30:00,51.46,51.46,51.22,51.44,1147953.0,46.7513,46.7513,46.5332,46.7331,1147953.0
2019-02-12 10:00:00,51.44,51.53,51.31,51.38,1023542.0,46.7331,46.8149,46.615,46.6786,1023542.0
2019-02-12 10:30:00,51.38,51.49,51.35,51.46,759967.0,46.6786,46.7785,46.6513,46.7513,759967.0
2019-02-12 11:00:00,51.47,51.55,51.42,51.42,842808.0,46.7604,46.833,46.7149,46.7149,842808.0
2019-02-12 11:30:00,51.42,51.46,51.35,51.41,782193.0,46.7149,46.7513,46.6513,46.7058,782193.0
2019-02-12 12:00:00,51.4,51.43,51.34,51.38,688018.0,46.6968,46.724,46.6422,46.6786,688018.0
2019-02-12 12:30:00,51.39,51.44,51.37,51.39,579223.0,46.6877,46.7331,46.6695,46.6877,579223.0
2019-02-12 13:00:00,51.39,51.45,51.37,51.43,547002.0,46.6877,46.7422,46.6695,46.724,547002.0
2019-02-12 13:30:00,51.43,51.43,51.36,51.4,496141.0,46.724,46.724,46.6604,46.6968,496141.0
2019-02-12 14:00:00,51.4,51.41,51.33,51.37,567899.0,46.6968,46.7058,46.6332,46.6695,567899.0
2019-02-12 14:30:00,51.38,51.42,51.29,51.33,734163.0,46.6786,46.7149,46.5968,46.6332,734163.0
2019-02-12 15:00:00,51.32,51.4,51.31,51.37,865321.0,46.6241,46.6968,46.615,46.6695,865321.0
2019-02-12 15:30:00,51.37,51.38,51.19,51.24,2269876.0,46.6695,46.6786,46.506,46.5514,2269876.0
2019-02-13 09:30:00,51.25,51.49,50.95,51.46,885947.0,46.5605,46.7785,46.2879,46.7513,885947.0
2019-02-13 10:00:00,51.46,51.51,51.39,51.47,997416.0,46.7513,46.7967,46.6877,46.7604,997416.0
2019-02-13 10:30:00,51.47,51.53,51.41,51.48,633520.0,46.7604,46.8149,46.7058,46.7694,633520.0
2019-02-13 11:00:00,51.49,51.5,51.43,51.44,713493.0,46.7785,46.7876,46.724,46.7331,713493.0
2019-02-13 11:30:00,51.44,51.44,51.25,51.34,662750.0,46.7331,46.7331,46.5605,46.6422,662750.0
2019-02-13 12:00:00,51.35,51.35,51.25,51.27,428062.0,46.6513,46.6513,46.5605,46.5787,428062.0
2019-02-13 12:30:00,51.27,51.3,51.21,51.25,537367.0,46.5787,46.6059,46.5241,46.5605,537367.0
2019-02-13 13:00:00,51.25,51.26,51.18,51.25,378725.0,46.5605,46.5696,46.4969,46.5605,378725.0
2019-02-13 13:30:00,51.24,51.29,51.22,51.25,348033.0,46.5514,46.5968,46.5332,46.5605,348033.0
2019-02-13 14:00:00,51.25,51.35,51.25,51.33,436506.0,46.5605,46.6513,46.5605,46.6332,436506.0
2019-02-13 14:30:00,51.34,51.42,51.33,51.4,513763.0,46.6422,46.7149,46.6332,46.6968,513763.0
2019-02-13 15:00:00,51.39,51.53,51.38,51.52,698787.0,46.6877,46.8149,46.6786,46.8058,698787.0
2019-02-13 15:30:00,51.52,51.55,51.34,51.42,1684316.0,46.8058,46.833,46.6422,46.7149,1684316.0
2019-02-14 09:30:00,51.24,51.55,51.09,51.47,1120975.0,46.5514,46.833,46.4151,46.7604,1120975.0
2019-02-14 10:00:00,51.48,51.63,51.43,51.57,764590.0,46.7694,46.9057,46.724,46.8512,764590.0
2019-02-14 10:30:00,51.57,51.65,51.43,51.53,753391.0,46.8512,46.9239,46.724,46.8149,753391.0
2019-02-14 11:00:00,51.54,51.55,51.42,51.49,540442.0,46.8239,46.833,46.7149,46.7785,540442.0
2019-02-14 11:30:00,51.49,51.59,51.41,51.56,478856.0,46.7785,46.8694,46.7058,46.8421,478856.0
2019-02-14 12:00:00,51.56,51.7,51.51,51.69,490142.0,46.8421,46.9693,46.7967,46.9602,490142.0
2019-02-14 12:30:00,51.69,51.73,51.65,51.68,567997.0,46.9602,46.9966,46.9239,46.9511,567997.0
2019-02-14 13:00:00,51.69,51.69,51.58,51.64,391235.0,46.9602,46.9602,46.8603,46.9148,391235.0
2019-02-14 13:30:00,51.63,51.69,51.59,51.65,403039.0,46.9057,46.9602,46.8694,46.9239,403039.0
2019-02-14 14:00:00,51.66,51.75,51.6,51.65,668289.0,46.933,47.0147,46.8785,46.9239,668289.0
2019-02-14 14:30:00,51.65,51.66,51.43,51.45,791134.0,46.9239,46.933,46.724,46.7422,791134.0
2019-02-14 15:00:00,51.46,51.57,51.42,51.51,832617.0,46.7513,46.8512,46.7149,46.7967,832617.0
2019-02-14 15:30:00,51.51,51.65,51.45,51.46,1438444.0,46.7967,46.9239,46.7422,46.7513,1438444.0
2019-02-15 09:30:00,51.13,51.63,51.07,51.3,2241237.0,46.4515,46.9057,46.397,46.6059,2241237.0
2019-02-15 10:00:00,51.31,51.55,51.31,51.49,911685.0,46.615,46.833,46.615,46.7785,911685.0
2019-02-15 10:30:00,51.49,51.56,51.42,51.47,777792.0,46.7785,46.8421,46.7149,46.7604,777792.0
2019-02-15 11:00:00,51.47,51.53,51.4,51.5,644885.0,46.7604,46.8149,46.6968,46.7876,644885.0
2019-02-15 11:30:00,51.49,51.56,51.39,51.52,582778.0,46.7785,46.8421,46.6877,46.8058,582778.0
2019-02-15 12:00:00,51.53,51.6,51.52,51.58,590958.0,46.8149,46.8785,46.8058,46.8603,590958.0
2019-02-15 12:30:00,51.57,51.64,51.53,51.58,385228.0,46.8512,46.9148,46.8149,46.8603,385228.0
2019-02-15 13:00:00,51.57,51.62,51.5,51.52,417607.0,46.8512,46.8966,46.7876,46.8058,417607.0
2019-02-15 13:30:00,51.51,51.64,51.51,51.63,439392.0,46.7967,46.9148,46.7967,46.9057,439392.0
2019-02-15 14:00:00,51.64,51.65,51.5,51.53,609622.0,46.9148,46.9239,46.7876,46.8149,609622.0
2019-02-15 14:30:00,51.53,51.55,51.47,51.55,698989.0,46.8149,46.833,46.7604,46.833,698989.0
2019-02-15 15:00:00,51.54,51.6,51.5,51.55,686500.0,46.8239,46.8785,46.7876,46.833,686500.0
2019-02-15 15:30:00,51.55,51.72,51.53,51.71,1845172.0,46.833,46.9875,46.8149,46.9784,1845172.0
2019-02-19 09:30:00,51.48,51.79,51.24,51.79,1478485.0,46.7694,47.0511,46.5514,47.0511,1478485.0
2019-02-19 10:00:00,51.78,51.89,51.74,51.88,646251.0,47.042,47.1419,47.0056,47.1328,646251.0
2019-02-19 10:30:00,51.88,51.93,51.79,51.91,596464.0,47.1328,47.1783,47.0511,47.1601,596464.0
2019-02-19 11:00:00,51.92,51.98,51.83,51.85,670496.0,47.1692,47.2237,47.0874,47.1056,670496.0
2019-02-19 11:30:00,51.86,51.97,51.85,51.97,518330.0,47.1147,47.2146,47.1056,47.2146,518330.0
2019-02-19 12:00:00,51.97,51.98,51.91,51.98,462471.0,47.2146,47.2237,47.1601,47.2237,462471.0
2019-02-19 12:30:00,51.97,52.0,51.93,51.95,651121.0,47.2146,47.2419,47.1783,47.1964,651121.0
2019-02-19 13:00:00,51.94,51.96,51.9,51.95,391051.0,47.1873,47.2055,47.151,47.1964,391051.0
2019-02-19 13:30:00,51.95,51.97,51.91,51.95,372422.0,47.1964,47.2146,47.1601,47.1964,372422.0
2019-02-19 14:00:00,51.95,52.05,51.94,52.05,1041081.0,47.1964,47.2873,47.1873,47.2873,1041081.0
2019-02-19 14:30:00,52.05,52.17,52.04,52.14,674372.0,47.2873,47.3963,47.2782,47.369,674372.0
2019-02-19 15:00:00,52.14,52.16,52.09,52.11,663657.0,47.369,47.3872,47.3236,47.3418,663657.0
2019-02-19 15:30:00,52.11,52.18,52.01,52.04,1672744.0,47.3418,47.4054,47.2509,47.2782,1672744.0
2019-02-20 09:30:00,52.0,52.21,51.79,51.97,1044269.0,47.2419,47.4326,47.0511,47.2146,1044269.0
2019-02-20 10:00:00,51.97,51.99,51.8,51.87,957771.0,47.2146,47.2328,47.0602,47.1238,957771.0
2019-02-20 10:30:00,51.87,51.98,51.84,51.87,719975.0,47.1238,47.2237,47.0965,47.1238,719975.0
2019-02-20 11:00:00,51.87,51.94,51.81,51.87,642271.0,47.1238,47.1873,47.0692,47.1238,642271.0
2019-02-20 11:30:00,51.87,51.92,51.79,51.86,582159.0,47.1238,47.1692,47.0511,47.1147,582159.0
2019-02-20 12:00:00,51.86,51.89,51.66,51.68,621437.0,47.1147,47.1419,46.933,46.9511,621437.0
2019-02-20 12:30:00,51.68,51.7,51.5,51.56,760624.0,46.9511,46.9693,46.7876,46.8421,760624.0
2019-02-20 13:00:00,51.55,51.68,51.54,51.68,417290.0,46.833,46.9511,46.8239,46.9511,417290.0
2019-02-20 13:30:00,51.67,51.79,51.61,51.78,408181.0,46.9421,47.0511,46.8875,47.042,408181.0
2019-02-20 14:00:00,51.79,51.92,51.58,51.68,874559.0,47.0511,47.1692,46.8603,46.9511,874559.0
2019-02-20 14:30:00,51.69,51.85,51.69,51.79,535677.0,46.9602,47.1056,46.9602,47.0511,535677.0
2019-02-20 15:00:00,51.8,51.85,51.77,51.79,630141.0,47.0602,47.1056,47.0329,47.0511,630141.0
2019-02-20 15:30:00,51.79,51.9,51.71,51.79,1589471.0,47.0511,47.151,46.9784,47.0511,1589471.0
2019-02-21 09:30:00,51.63,51.98,51.51,51.83,1000181.0,46.9057,47.2237,46.7967,47.0874,1000181.0
2019-02-21 10:00:00,51.84,51.92,51.74,51.82,1001375.0,47.0965,47.1692,47.0056,47.0783,1001375.0
2019-02-21 10:30:00,51.82,52.0,51.81,51.92,843676.0,47.0783,47.2419,47.0692,47.1692,843676.0
2019-02-21 11:00:00,51.93,52.11,51.92,52.05,893198.0,47.1783,47.3418,47.1692,47.2873,893198.0
2019-02-21 11:30:00,52.05,52.2,52.02,52.19,647573.0,47.2873,47.4236,47.26,47.4145,647573.0
2019-02-21 12:00:00,52.18,52.24,52.17,52.23,529556.0,47.4054,47.4599,47.3963,47.4508,529556.0
2019-02-21 12:30:00,52.23,52.29,52.22,52.28,579309.0,47.4508,47.5053,47.4417,47.4962,579309.0
2019-02-21 13:00:00,52.29,52.3,52.11,52.15,598792.0,47.5053,47.5144,47.3418,47.3781,598792.0
2019-02-21 13:30:00,52.16,52.35,52.15,52.34,739066.0,47.3872,47.5598,47.3781,47.5507,739066.0
2019-02-21 14:00:00,52.34,52.35,52.18,52.28,920809.0,47.5507,47.5598,47.4054,47.4962,920809.0
2019-02-21 14:30:00,52.28,52.3,52.02,52.11,1123930.0,47.4962,47.5144,47.26,47.3418,1123930.0
2019-02-21 15:00:00,52.11,52.16,52.06,52.07,805368.0,47.3418,47.3872,47.2964,47.3055,805368.0
2019-02-21 15:30:00,52.08,52.16,51.96,52.13,1762841.0,47.3145,47.3872,47.2055,47.36,1762841.0
2019-02-22 09:30:00,52.39,52.6,52.21,52.38,1290982.0,47.5962,47.787,47.4326,47.5871,1290982.0
2019-02-22 10:00:00,52.38,52.45,52.2,52.31,976379.0,47.5871,47.6507,47.4236,47.5235,976379.0
2019-02-22 10:30:00,52.31,52.45,52.31,52.4,580149.0,47.5235,47.6507,47.5235,47.6053,580149.0
2019-02-22 11:00:00,52.4,52.6,52.34,52.53,664902.0,47.6053,47.787,47.5507,47.7234,664902.0
2019-02-22 11:30:00,52.52,52.55,52.41,52.47,528516.0,47.7143,47.7415,47.6143,47.6689,528516.0
2019-02-22 12:00:00,52.46,52.49,52.37,52.45,520667.0,47.6598,47.687,47.578,47.6507,520667.0
2019-02-22 12:30:00,52.44,52.45,52.35,52.41,385427.0,47.6416,47.6507,47.5598,47.6143,385427.0
2019-02-22 13:00:00,52.41,52.46,52.36,52.43,438948.0,47.6143,47.6598,47.5689,47.6325,438948.0
2019-02-22 13:30:00,52.44,52.47,52.4,52.45,390743.0,47.6416,47.6689,47.6053,47.6507,390743.0
2019-02-22 14:00:00,52.45,52.49,52.4,52.44,435760.0,47.6507,47.687,47.6053,47.6416,435760.0
2019-02-22 14:30:00,52.44,52.45,52.28,52.3,613966.0,47.6416,47.6507,47.4962,47.5144,613966.0
2019-02-22 15:00:00,52.3,52.43,52.29,52.41,640138.0,47.5144,47.6325,47.5053,47.6143,640138.0
2019-02-22 15:30:00,52.41,52.5,52.34,52.49,1422160.0,47.6143,47.6961,47.5507,47.687,1422160.0
2019-02-25 09:30:00,52.75,52.96,52.62,52.81,1488205.0,47.9232,48.114,47.8051,47.9777,1488205.0
2019-02-25 10:00:00,52.81,53.0,52.77,52.84,942829.0,47.9777,48.1504,47.9414,48.005,942829.0
2019-02-25 10:30:00,52.85,53.03,52.81,52.95,1193192.0,48.0141,48.1776,47.9777,48.1049,1193192.0
2019-02-25 11:00:00,52.95,52.98,52.82,52.84,600152.0,48.1049,48.1322,47.9868,48.005,600152.0
2019-02-25 11:30:00,52.84,52.88,52.77,52.8,509185.0,48.005,48.0413,47.9414,47.9687,509185.0
2019-02-25 12:00:00,52.79,52.84,52.71,52.75,569124.0,47.9596,48.005,47.8869,47.9232,569124.0
2019-02-25 12:30:00,52.75,52.77,52.64,52.71,438144.0,47.9232,47.9414,47.8233,47.8869,438144.0
2019-02-25 13:00:00,52.71,52.77,52.68,52.75,387953.0,47.8869,47.9414,47.8596,47.9232,387953.0
2019-02-25 13:30:00,52.75,52.77,52.68,52.71,443303.0,47.9232,47.9414,47.8596,47.8869,443303.0
2019-02-25 14:00:00,52.71,52.74,52.6,52.64,620394.0,47.8869,47.9141,47.787,47.8233,620394.0
2019-02-25 14:30:00,52.64,52.73,52.63,52.66,792931.0,47.8233,47.9051,47.8142,47.8415,792931.0
2019-02-25 15:00:00,52.66,52.7,52.58,52.58,660259.0,47.8415,47.8778,47.7688,47.7688,660259.0
2019-02-25 15:30:00,52.59,52.65,52.46,52.56,2054548.0,47.7779,47.8324,47.6598,47.7506,2054548.0
2019-02-26 09:30:00,52.46,52.47,52.24,52.47,1063469.0,47.6598,47.6689,47.4599,47.6689,1063469.0
2019-02-26 10:00:00,52.47,52.63,52.43,52.59,934207.0,47.6689,47.8142,47.6325,47.7779,934207.0
2019-02-26 10:30:00,52.59,52.63,52.48,52.49,982650.0,47.7779,47.8142,47.6779,47.687,982650.0
2019-02-26 11:00:00,52.49,52.7,52.47,52.7,685821.0,47.687,47.8778,47.6689,47.8778,685821.0
2019-02-26 11:30:00,52.7,52.75,52.67,52.68,551059.0,47.8778,47.9232,47.8506,47.8596,551059.0
2019-02-26 12:00:00,52.69,52.75,52.67,52.69,481812.0,47.8687,47.9232,47.8506,47.8687,481812.0
2019-02-26 12:30:00,52.7,52.72,52.61,52.62,437031.0,47.8778,47.896,47.796,47.8051,437031.0
2019-02-26 13:00:00,52.62,52.71,52.6,52.67,323554.0,47.8051,47.8869,47.787,47.8506,323554.0
2019-02-26 13:30:00,52.67,52.72,52.63,52.71,299418.0,47.8506,47.896,47.8142,47.8869,299418.0
2019-02-26 14:00:00,52.71,52.83,52.7,52.78,559333.0,47.8869,47.9959,47.8778,47.9505,559333.0
2019-02-26 14:30:00,52.77,52.83,52.73,52.78,665553.0,47.9414,47.9959,47.9051,47.9505,665553.0
2019-02-26 15:00:00,52.79,52.88,52.73,52.73,740178.0,47.9596,48.0413,47.9051,47.9051,740178.0
2019-02-26 15:30:00,52.73,52.8,52.58,52.61,1416364.0,47.9051,47.9687,47.7688,47.796,1416364.0
2019-02-27 09:30:00,52.52,52.59,52.34,52.51,880853.0,47.7143,47.7779,47.5507,47.7052,880853.0
2019-02-27 10:00:00,52.52,52.59,52.29,52.33,977773.0,47.7143,47.7779,47.5053,47.5417,977773.0
2019-02-27 10:30:00,52.33,52.39,52.26,52.38,578809.0,47.5417,47.5962,47.4781,47.5871,578809.0
2019-02-27 11:00:00,52.38,52.52,52.33,52.44,603609.0,47.5871,47.7143,47.5417,47.6416,603609.0
2019-02-27 11:30:00,52.44,52.57,52.42,52.56,398924.0,47.6416,47.7597,47.6234,47.7506,398924.0
2019-02-27 12:00:00,52.56,52.64,52.54,52.56,428966.0,47.7506,47.8233,47.7324,47.7506,428966.0
2019-02-27 12:30:00,52.56,52.57,52.47,52.48,457392.0,47.7506,47.7597,47.6689,47.6779,457392.0
2019-02-27 13:00:00,52.48,52.61,52.48,52.57,372674.0,47.6779,47.796,47.6779,47.7597,372674.0
2019-02-27 13:30:00,52.58,52.6,52.48,52.5,453490.0,47.7688,47.787,47.6779,47.6961,453490.0
2019-02-27 14:00:00,52.49,52.62,52.49,52.53,492199.0,47.687,47.8051,47.687,47.7234,492199.0
2019-02-27 14:30:00,52.53,52.59,52.48,52.5,708770.0,47.7234,47.7779,47.6779,47.6961,708770.0
2019-02-27 15:00:00,52.51,52.53,52.43,52.45,825681.0,47.7052,47.7234,47.6325,47.6507,825681.0
2019-02-27 15:30:00,52.44,52.47,52.35,52.39,1980100.0,47.6416,47.6689,47.5598,47.5962,1980100.0
2019-02-28 09:30:00,52.2,52.51,52.2,52.44,1940039.0,47.4236,47.7052,47.4236,47.6416,1940039.0
2019-02-28 10:00:00,52.44,52.5,52.32,52.39,1526833.0,47.6416,47.6961,47.5326,47.5962,1526833.0
2019-02-28 10:30:00,52.39,52.41,52.24,52.33,1056755.0,47.5962,47.6143,47.4599,47.5417,1056755.0
2019-02-28 11:00:00,52.32,52.4,52.28,52.36,1232182.0,47.5326,47.6053,47.4962,47.5689,1232182.0
2019-02-28 11:30:00,52.36,52.44,52.36,52.4,1201641.0,47.5689,47.6416,47.5689,47.6053,1201641.0
2019-02-28 12:00:00,52.4,52.47,52.36,52.47,1038719.0,47.6053,47.6689,47.5689,47.6689,1038719.0
2019-02-28 12:30:00,52.47,52.5,52.41,52.45,840050.0,47.6689,47.6961,47.6143,47.6507,840050.0
2019-02-28 13:00:00,52.45,52.46,52.35,52.41,747060.0,47.6507,47.6598,47.5598,47.6143,747060.0
2019-02-28 13:30:00,52.41,52.43,52.36,52.4,687086.0,47.6143,47.6325,47.5689,47.6053,687086.0
2019-02-28 14:00:00,52.4,52.43,52.35,52.38,804506.0,47.6053,47.6325,47.5598,47.5871,804506.0
2019-02-28 14:30:00,52.39,52.42,52.33,52.41,1027331.0,47.5962,47.6234,47.5417,47.6143,1027331.0
2019-02-28 15:00:00,52.41,52.42,52.32,52.38,1126447.0,47.6143,47.6234,47.5326,47.5871,1126447.0
2019-02-28 15:30:00,52.38,52.39,52.04,52.15,3360273.0,47.5871,47.5962,47.2782,47.3781,3360273.0
2019-03-01 09:30:00,52.5,52.69,52.41,52.67,1864343.0,47.6961,47.8687,47.6143,47.8506,1864343.0
2019-03-01 10:00:00,52.66,52.73,52.51,52.59,1844017.0,47.8415,47.9051,47.7052,47.7779,1844017.0
2019-03-01 10:30:00,52.59,52.59,52.39,52.55,872298.0,47.7779,47.7779,47.5962,47.7415,872298.0
2019-03-01 11:00:00,52.55,52.57,52.4,52.5,709785.0,47.7415,47.7597,47.6053,47.6961,709785.0
2019-03-01 11:30:00,52.5,52.52,52.38,52.45,638969.0,47.6961,47.7143,47.5871,47.6507,638969.0
2019-03-01 12:00:00,52.45,52.47,52.41,52.41,813235.0,47.6507,47.6689,47.6143,47.6143,813235.0
2019-03-01 12:30:00,52.42,52.46,52.39,52.41,713185.0,47.6234,47.6598,47.5962,47.6143,713185.0
2019-03-01 13:00:00,52.41,52.58,52.37,52.57,608737.0,47.6143,47.7688,47.578,47.7597,608737.0
2019-03-01 13:30:00,52.56,52.61,52.56,52.57,487255.0,47.7506,47.796,47.7506,47.7597,487255.0
2019-03-01 14:00:00,52.58,52.68,52.58,52.65,781845.0,47.7688,47.8596,47.7688,47.8324,781845.0
2019-03-01 14:30:00,52.66,52.66,52.54,52.58,757062.0,47.8415,47.8415,47.7324,47.7688,757062.0
2019-03-01 15:00:00,52.58,52.6,52.52,52.55,799148.0,47.7688,47.787,47.7143,47.7415,799148.0
2019-03-01 15:30:00,52.55,52.64,52.46,52.51,2016354.0,47.7415,47.8233,47.6598,47.7052,2016354.0
2019-03-04 09:30:00,52.67,52.85,52.59,52.78,1113461.0,47.8506,48.0141,47.7779,47.9505,1113461.0
2019-03-04 10:00:00,52.78,52.8,52.34,52.54,947116.0,47.9505,47.9687,47.5507,47.7324,947116.0
2019-03-04 10:30:00,52.54,52.58,52.07,52.08,932823.0,47.7324,47.7688,47.3055,47.3145,932823.0
2019-03-04 11:00:00,52.07,52.2,51.92,51.92,1106035.0,47.3055,47.4236,47.1692,47.1692,1106035.0
2019-03-04 11:30:00,51.93,51.96,51.57,51.68,1108517.0,47.1783,47.2055,46.8512,46.9511,1108517.0
2019-03-04 12:00:00,51.68,51.81,51.61,51.73,849753.0,46.9511,47.0692,46.8875,46.9966,849753.0
2019-03-04 12:30:00,51.73,51.81,51.63,51.73,663305.0,46.9966,47.0692,46.9057,46.9966,663305.0
2019-03-04 13:00:00,51.73,51.85,51.64,51.83,788386.0,46.9966,47.1056,46.9148,47.0874,788386.0
2019-03-04 13:30:00,51.83,51.99,51.78,51.98,570125.0,47.0874,47.2328,47.042,47.2237,570125.0
2019-03-04 14:00:00,51.97,52.08,51.88,52.07,666638.0,47.2146,47.3145,47.1328,47.3055,666638.0
2019-03-04 14:30:00,52.07,52.11,51.97,52.03,653327.0,47.3055,47.3418,47.2146,47.2691,653327.0
2019-03-04 15:00:00,52.03,52.05,51.93,51.99,868572.0,47.2691,47.2873,47.1783,47.2328,868572.0
2019-03-04 15:30:00,51.98,52.16,51.97,52.05,2271530.0,47.2237,47.3872,47.2146,47.2873,2271530.0
2019-03-05 09:30:00,52.04,52.45,52.01,52.23,1281941.0,47.2782,47.6507,47.2509,47.4508,1281941.0
2019-03-05 10:00:00,52.24,52.41,52.18,52.26,960001.0,47.4599,47.6143,47.4054,47.4781,960001.0
2019-03-05 10:30:00,52.26,52.44,52.24,52.3,912721.0,47.4781,47.6416,47.4599,47.5144,912721.0
2019-03-05 11:00:00,52.3,52.4,52.23,52.37,732866.0,47.5144,47.6053,47.4508,47.578,732866.0
2019-03-05 11:30:00,52.37,52.44,52.34,52.44,649646.0,47.578,47.6416,47.5507,47.6416,649646.0
2019-03-05 12:00:00,52.43,52.47,52.38,52.43,570382.0,47.6325,47.6689,47.5871,47.6325,570382.0
2019-03-05 12:30:00,52.43,52.56,52.4,52.55,600723.0,47.6325,47.7506,47.6053,47.7415,600723.0
2019-03-05 13:00:00,52.55,52.55,52.43,52.44,642777.0,47.7415,47.7415,47.6325,47.6416,642777.0
2019-03-05 13:30:00,52.44,52.56,52.4,52.54,862886.0,47.6416,47.7506,47.6053,47.7324,862886.0
2019-03-05 14:00:00,52.54,52.59,52.49,52.55,584072.0,47.7324,47.7779,47.687,47.7415,584072.0
2019-03-05 14:30:00,52.55,52.56,52.43,52.55,772309.0,47.7415,47.7506,47.6325,47.7415,772309.0
2019-03-05 15:00:00,52.55,52.56,52.44,52.48,911568.0,47.7415,47.7506,47.6416,47.6779,911568.0
2019-03-05 15:30:00,52.47,52.55,52.35,52.37,2085459.0,47.6689,47.7415,47.5598,47.578,2085459.0
2019-03-06 09:30:00,52.31,52.75,52.25,52.49,1503476.0,47.5235,47.9232,47.469,47.687,1503476.0
2019-03-06 10:00:00,52.5,52.54,52.21,52.23,958991.0,47.6961,47.7324,47.4326,47.4508,958991.0
2019-03-06 10:30:00,52.23,52.45,52.13,52.41,969158.0,47.4508,47.6507,47.36,47.6143,969158.0
2019-03-06 11:00:00,52.41,52.57,52.36,52.37,842423.0,47.6143,47.7597,47.5689,47.578,842423.0
2019-03-06 11:30:00,52.37,52.37,52.16,52.22,735551.0,47.578,47.578,47.3872,47.4417,735551.0
2019-03-06 12:00:00,52.22,52.41,52.21,52.26,574609.0,47.4417,47.6143,47.4326,47.4781,574609.0
2019-03-06 12:30:00,52.26,52.39,52.25,52.32,493720.0,47.4781,47.5962,47.469,47.5326,493720.0
2019-03-06 13:00:00,52.32,52.4,52.26,52.3,503467.0,47.5326,47.6053,47.4781,47.5144,503467.0
2019-03-06 13:30:00,52.3,52.42,52.3,52.41,527954.0,47.5144,47.6234,47.5144,47.6143,527954.0
2019-03-06 14:00:00,52.41,52.47,52.38,52.39,671699.0,47.6143,47.6689,47.5871,47.5962,671699.0
2019-03-06 14:30:00,52.39,52.41,52.31,52.39,587978.0,47.5962,47.6143,47.5235,47.5962,587978.0
2019-03-06 15:00:00,52.39,52.41,52.28,52.34,882561.0,47.5962,47.6143,47.4962,47.5507,882561.0
2019-03-06 15:30:00,52.35,52.42,52.3,52.34,1740499.0,47.5598,47.6234,47.5144,47.5507,1740499.0
2019-03-07 09:30:00,52.2,52.5,52.19,52.4,1331452.0,47.4236,47.6961,47.4145,47.6053,1331452.0
2019-03-07 10:00:00,52.4,52.57,52.19,52.32,1244183.0,47.6053,47.7597,47.4145,47.5326,1244183.0
2019-03-07 10:30:00,52.32,52.71,52.27,52.66,1553363.0,47.5326,47.8869,47.4872,47.8415,1553363.0
2019-03-07 11:00:00,52.66,52.88,52.59,52.88,1426257.0,47.8415,48.0413,47.7779,48.0413,1426257.0
2019-03-07 11:30:00,52.87,53.13,52.87,52.95,1421561.0,48.0323,48.2685,48.0323,48.1049,1421561.0
2019-03-07 12:00:00,52.94,53.0,52.84,52.9,728895.0,48.0958,48.1504,48.005,48.0595,728895.0
2019-03-07 12:30:00,52.9,52.93,52.77,52.93,749009.0,48.0595,48.0868,47.9414,48.0868,749009.0
2019-03-07 13:00:00,52.92,52.96,52.81,52.83,547588.0,48.0777,48.114,47.9777,47.9959,547588.0
2019-03-07 13:30:00,52.83,52.88,52.7,52.82,527022.0,47.9959,48.0413,47.8778,47.9868,527022.0
2019-03-07 14:00:00,52.82,52.85,52.65,52.67,655110.0,47.9868,48.0141,47.8324,47.8506,655110.0
2019-03-07 14:30:00,52.68,52.69,52.3,52.36,1005185.0,47.8596,47.8687,47.5144,47.5689,1005185.0
2019-03-07 15:00:00,52.37,52.55,52.32,52.47,965226.0,47.578,47.7415,47.5326,47.6689,965226.0
2019-03-07 15:30:00,52.47,52.64,52.45,52.58,1783459.0,47.6689,47.8233,47.6507,47.7688,1783459.0
2019-03-08 09:30:00,52.34,52.53,52.13,52.48,1176378.0,47.5507,47.7234,47.36,47.6779,1176378.0
2019-03-08 10:00:00,52.48,52.62,52.25,52.55,1158541.0,47.6779,47.8051,47.469,47.7415,1158541.0
2019-03-08 10:30:00,52.55,52.72,52.46,52.53,1276206.0,47.7415,47.896,47.6598,47.7234,1276206.0
2019-03-08 11:00:00,52.53,52.68,52.49,52.6,849655.0,47.7234,47.8596,47.687,47.787,849655.0
2019-03-08 11:30:00,52.6,52.62,52.48,52.55,700883.0,47.787,47.8051,47.6779,47.7415,700883.0
2019-03-08 12:00:00,52.55,52.58,52.29,52.43,704713.0,47.7415,47.7688,47.5053,47.6325,704713.0
2019-03-08 12:30:00,52.43,52.47,52.35,52.4,514594.0,47.6325,47.6689,47.5598,47.6053,514594.0
2019-03-08 13:00:00,52.4,52.47,52.35,52.46,463566.0,47.6053,47.6689,47.5598,47.6598,463566.0
2019-03-08 13:30:00,52.46,52.53,52.39,52.45,430384.0,47.6598,47.7234,47.5962,47.6507,430384.0
2019-03-08 14:00:00,52.45,52.59,52.41,52.57,550957.0,47.6507,47.7779,47.6143,47.7597,550957.0
2019-03-08 14:30:00,52.57,52.65,52.55,52.57,673479.0,47.7597,47.8324,47.7415,47.7597,673479.0
2019-03-08 15:00:00,52.57,52.65,52.54,52.58,875041.0,47.7597,47.8324,47.7324,47.7688,875041.0
2019-03-08 15:30:00,52.57,52.78,52.54,52.77,1672054.0,47.7597,47.9505,47.7324,47.9414,1672054.0
2019-03-11 09:30:00,51.94,53.18,51.9,53.01,2795471.0,47.1873,48.3139,47.151,48.1594,2795471.0
2019-03-11 10:00:00,53.01,53.14,52.82,52.86,1670319.0,48.1594,48.2775,47.9868,48.0232,1670319.0
2019-03-11 10:30:00,52.86,52.95,52.7,52.87,1438701.0,48.0232,48.1049,47.8778,48.0323,1438701.0
2019-03-11 11:00:00,52.87,52.91,52.66,52.8,1214961.0,48.0323,48.0686,47.8415,47.9687,1214961.0
2019-03-11 11:30:00,52.8,52.83,52.68,52.73,928993.0,47.9687,47.9959,47.8596,47.9051,928993.0
2019-03-11 12:00:00,52.73,52.83,52.67,52.7,855720.0,47.9051,47.9959,47.8506,47.8778,855720.0
2019-03-11 12:30:00,52.71,52.76,52.64,52.65,891032.0,47.8869,47.9323,47.8233,47.8324,891032.0
2019-03-11 13:00:00,52.65,52.72,52.61,52.68,717915.0,47.8324,47.896,47.796,47.8596,717915.0
2019-03-11 13:30:00,52.69,52.79,52.68,52.76,688720.0,47.8687,47.9596,47.8596,47.9323,688720.0
2019-03-11 14:00:00,52.76,52.78,52.7,52.73,759021.0,47.9323,47.9505,47.8778,47.9051,759021.0
2019-03-11 14:30:00,52.72,52.85,52.7,52.84,899893.0,47.896,48.0141,47.8778,48.005,899893.0
2019-03-11 15:00:00,52.83,52.91,52.8,52.84,1000085.0,47.9959,48.0686,47.9687,48.005,1000085.0
2019-03-11 15:30:00,52.84,52.85,52.64,52.67,2627581.0,48.005,48.0141,47.8233,47.8506,2627581.0
2019-03-12 09:30:00,52.67,53.13,52.58,53.07,1812270.0,47.8506,48.2685,47.7688,48.214,1812270.0
2019-03-12 10:00:00,53.07,53.12,52.94,53.0,1407889.0,48.214,48.2594,48.0958,48.1504,1407889.0
2019-03-12 10:30:00,53.0,53.27,52.98,53.23,1297107.0,48.1504,48.3956,48.1322,48.3593,1297107.0
2019-03-12 11:00:00,53.23,53.24,53.02,53.1,1022142.0,48.3593,48.3684,48.1685,48.2412,1022142.0
2019-03-12 11:30:00,53.1,53.29,53.07,53.29,634872.0,48.2412,48.4138,48.214,48.4138,634872.0
2019-03-12 12:00:00,53.29,53.29,53.03,53.16,669988.0,48.4138,48.4138,48.1776,48.2957,669988.0
2019-03-12 12:30:00,53.16,53.2,52.99,53.05,728714.0,48.2957,48.3321,48.1413,48.1958,728714.0
2019-03-12 13:00:00,53.05,53.1,53.0,53.04,553762.0,48.1958,48.2412,48.1504,48.1867,553762.0
2019-03-12 13:30:00,53.04,53.12,53.0,53.07,755274.0,48.1867,48.2594,48.1504,48.214,755274.0
2019-03-12 14:00:00,53.07,53.12,52.94,52.95,884305.0,48.214,48.2594,48.0958,48.1049,884305.0
2019-03-12 14:30:00,52.95,53.0,52.89,52.95,899490.0,48.1049,48.1504,48.0504,48.1049,899490.0
2019-03-12 15:00:00,52.95,52.98,52.75,52.83,1090393.0,48.1049,48.1322,47.9232,47.9959,1090393.0
2019-03-12 15:30:00,52.83,52.94,52.71,52.81,2617620.0,47.9959,48.0958,47.8869,47.9777,2617620.0
2019-03-13 09:30:00,53.06,53.26,52.74,53.22,1926786.0,48.2049,48.3866,47.9141,48.3502,1926786.0
2019-03-13 10:00:00,53.22,53.29,53.16,53.2,951836.0,48.3502,48.4138,48.2957,48.3321,951836.0
2019-03-13 10:30:00,53.21,53.24,53.12,53.16,933445.0,48.3411,48.3684,48.2594,48.2957,933445.0
2019-03-13 11:00:00,53.16,53.29,53.15,53.26,1195248.0,48.2957,48.4138,48.2866,48.3866,1195248.0
2019-03-13 11:30:00,53.26,53.39,53.25,53.37,1002433.0,48.3866,48.5047,48.3775,48.4865,1002433.0
2019-03-13 12:00:00,53.37,53.47,53.36,53.4,989827.0,48.4865,48.5773,48.4774,48.5138,989827.0
2019-03-13 12:30:00,53.4,53.47,53.39,53.4,804612.0,48.5138,48.5773,48.5047,48.5138,804612.0
2019-03-13 13:00:00,53.41,53.43,53.38,53.39,860539.0,48.5228,48.541,48.4956,48.5047,860539.0
2019-03-13 13:30:00,53.39,53.42,53.3,53.4,956795.0,48.5047,48.5319,48.4229,48.5138,956795.0
2019-03-13 14:00:00,53.4,53.42,53.34,53.36,967125.0,48.5138,48.5319,48.4592,48.4774,967125.0
2019-03-13 14:30:00,53.35,53.36,53.25,53.31,981478.0,48.4683,48.4774,48.3775,48.432,981478.0
2019-03-13 15:00:00,53.31,53.31,53.15,53.21,1008563.0,48.432,48.432,48.2866,48.3411,1008563.0
2019-03-13 15:30:00,53.2,53.25,52.99,53.08,2891468.0,48.3321,48.3775,48.1413,48.223,2891468.0
2019-03-14 09:30:00,52.98,53.19,52.85,53.03,2155950.0,48.1322,48.323,48.0141,48.1776,2155950.0
2019-03-14 10:00:00,53.03,53.12,52.85,53.1,1583321.0,48.1776,48.2594,48.0141,48.2412,1583321.0
2019-03-14 10:30:00,53.1,53.24,53.08,53.22,1097956.0,48.2412,48.3684,48.223,48.3502,1097956.0
2019-03-14 11:00:00,53.22,53.34,53.16,53.24,893251.0,48.3502,48.4592,48.2957,48.3684,893251.0
2019-03-14 11:30:00,53.24,53.37,53.24,53.32,904056.0,48.3684,48.4865,48.3684,48.4411,904056.0
2019-03-14 12:00:00,53.32,53.4,53.31,53.37,891076.0,48.4411,48.5138,48.432,48.4865,891076.0
2019-03-14 12:30:00,53.37,53.39,53.26,53.29,858491.0,48.4865,48.5047,48.3866,48.4138,858491.0
2019-03-14 13:00:00,53.29,53.29,53.19,53.25,722502.0,48.4138,48.4138,48.323,48.3775,722502.0
2019-03-14 13:30:00,53.25,53.3,53.12,53.12,861787.0,48.3775,48.4229,48.2594,48.2594,861787.0
2019-03-14 14:00:00,53.13,53.15,53.04,53.11,1075240.0,48.2685,48.2866,48.1867,48.2503,1075240.0
2019-03-14 14:30:00,53.11,53.17,52.98,53.16,1844637.0,48.2503,48.3048,48.1322,48.2957,1844637.0
2019-03-14 15:00:00,53.16,53.24,53.0,53.03,2111185.0,48.2957,48.3684,48.1504,48.1776,2111185.0
2019-03-14 15:30:00,53.03,53.08,52.95,53.04,4266220.0,48.1776,48.223,48.1049,48.1867,4266220.0
2019-03-15 09:30:00,51.4,52.01,51.0,51.76,6676007.0,46.6968,47.2509,46.3334,47.0238,6676007.0
2019-03-15 10:00:00,51.78,52.57,51.77,52.4,2840740.0,47.042,47.7597,47.0329,47.6053,2840740.0
2019-03-15 10:30:00,52.41,53.08,52.39,52.99,2291023.0,47.6143,48.223,47.5962,48.1413,2291023.0
2019-03-15 11:00:00,52.99,53.07,52.75,52.91,1927598.0,48.1413,48.214,47.9232,48.0686,1927598.0
2019-03-15 11:30:00,52.91,53.03,52.75,52.9,1741273.0,48.0686,48.1776,47.9232,48.0595,1741273.0
2019-03-15 12:00:00,52.91,53.08,52.78,53.04,1372898.0,48.0686,48.223,47.9505,48.1867,1372898.0
2019-03-15 12:30:00,53.04,53.12,52.99,53.11,1365824.0,48.1867,48.2594,48.1413,48.2503,1365824.0
2019-03-15 13:00:00,53.11,53.39,53.02,53.31,1793816.0,48.2503,48.5047,48.1685,48.432,1793816.0
2019-03-15 13:30:00,53.31,53.38,53.08,53.15,1128148.0,48.432,48.4956,48.223,48.2866,1128148.0
2019-03-15 14:00:00,53.15,53.18,53.06,53.09,1414829.0,48.2866,48.3139,48.2049,48.2321,1414829.0
2019-03-15 14:30:00,53.09,53.1,52.94,52.96,1472924.0,48.2321,48.2412,48.0958,48.114,1472924.0
2019-03-15 15:00:00,52.96,52.99,52.83,52.98,1868747.0,48.114,48.1413,47.9959,48.1322,1868747.0
2019-03-15 15:30:00,52.98,53.1,52.88,52.94,4671141.0,48.1322,48.2412,48.0413,48.0958,4671141.0
2019-03-18 09:30:00,52.87,53.79,52.78,53.74,2681676.0,48.0323,48.8681,47.9505,48.8226,2681676.0
2019-03-18 10:00:00,53.74,53.81,53.69,53.8,2436706.0,48.8226,48.8862,48.7772,48.8772,2436706.0
2019-03-18 10:30:00,53.8,53.96,53.7,53.94,2260588.0,48.8772,49.0225,48.7863,49.0043,2260588.0
2019-03-18 11:00:00,53.93,53.96,53.55,53.58,1359550.0,48.9953,49.0225,48.65,48.6773,1359550.0
2019-03-18 11:30:00,53.58,53.71,53.55,53.69,849257.0,48.6773,48.7954,48.65,48.7772,849257.0
2019-03-18 12:00:00,53.69,53.71,53.55,53.59,776207.0,48.7772,48.7954,48.65,48.6864,776207.0
2019-03-18 12:30:00,53.59,53.71,53.57,53.7,619170.0,48.6864,48.7954,48.6682,48.7863,619170.0
2019-03-18 13:00:00,53.7,53.7,53.58,53.59,824930.0,48.7863,48.7863,48.6773,48.6864,824930.0
2019-03-18 13:30:00,53.6,53.72,53.52,53.72,670083.0,48.6955,48.8045,48.6228,48.8045,670083.0
2019-03-18 14:00:00,53.72,53.74,53.61,53.66,1485188.0,48.8045,48.8226,48.7045,48.75,1485188.0
2019-03-18 14:30:00,53.66,53.66,53.45,53.51,705814.0,48.75,48.75,48.5592,48.6137,705814.0
2019-03-18 15:00:00,53.5,53.52,53.44,53.51,725819.0,48.6046,48.6228,48.5501,48.6137,725819.0
2019-03-18 15:30:00,53.51,53.6,53.42,53.47,2336924.0,48.6137,48.6955,48.5319,48.5773,2336924.0
2019-03-19 09:30:00,53.8,54.01,53.75,53.87,1952163.0,48.8772,49.0679,48.8317,48.9407,1952163.0
2019-03-19 10:00:00,53.87,54.0,53.86,53.95,1190071.0,48.9407,49.0589,48.9317,49.0134,1190071.0
2019-03-19 10:30:00,53.96,54.14,53.95,54.04,1612640.0,49.0225,49.186,49.0134,49.0952,1612640.0
2019-03-19 11:00:00,54.04,54.15,53.96,54.1,941545.0,49.0952,49.1951,49.0225,49.1497,941545.0
2019-03-19 11:30:00,54.09,54.2,54.01,54.17,819506.0,49.1406,49.2406,49.0679,49.2133,819506.0
2019-03-19 12:00:00,54.17,54.19,54.11,54.13,695296.0,49.2133,49.2315,49.1588,49.177,695296.0
2019-03-19 12:30:00,54.13,54.16,54.02,54.12,896759.0,49.177,49.2042,49.077,49.1679,896759.0
2019-03-19 13:00:00,54.12,54.27,54.09,54.26,726023.0,49.1679,49.3041,49.1406,49.2951,726023.0
2019-03-19 13:30:00,54.25,54.38,54.25,54.3,929150.0,49.286,49.4041,49.286,49.3314,929150.0
2019-03-19 14:00:00,54.29,54.35,54.19,54.3,900954.0,49.3223,49.3768,49.2315,49.3314,900954.0
2019-03-19 14:30:00,54.3,54.32,54.03,54.05,1211915.0,49.3314,49.3496,49.0861,49.1043,1211915.0
2019-03-19 15:00:00,54.05,54.13,53.94,53.98,1131904.0,49.1043,49.177,49.0043,49.0407,1131904.0
2019-03-19 15:30:00,53.99,54.09,53.88,54.04,2545626.0,49.0498,49.1406,48.9498,49.0952,2545626.0
2019-03-20 09:30:00,53.89,54.19,53.56,53.63,1713263.0,48.9589,49.2315,48.6591,48.7227,1713263.0
2019-03-20 10:00:00,53.63,53.88,53.56,53.65,1361809.0,48.7227,48.9498,48.6591,48.7409,1361809.0
2019-03-20 10:30:00,53.65,53.71,53.61,53.66,722340.0,48.7409,48.7954,48.7045,48.75,722340.0
2019-03-20 11:00:00,53.66,53.68,53.48,53.5,779562.0,48.75,48.7681,48.5864,48.6046,779562.0
2019-03-20 11:30:00,53.5,53.51,53.28,53.3,929742.0,48.6046,48.6137,48.4047,48.4229,929742.0
2019-03-20 12:00:00,53.3,53.4,53.29,53.35,716054.0,48.4229,48.5138,48.4138,48.4683,716054.0
2019-03-20 12:30:00,53.36,53.44,53.2,53.42,944204.0,48.4774,48.5501,48.3321,48.5319,944204.0
2019-03-20 13:00:00,53.41,53.42,53.29,53.3,583049.0,48.5228,48.5319,48.4138,48.4229,583049.0
2019-03-20 13:30:00,53.3,53.32,53.18,53.23,910734.0,48.4229,48.4411,48.3139,48.3593,910734.0
2019-03-20 14:00:00,53.24,53.36,53.08,53.16,4098479.0,48.3684,48.4774,48.223,48.2957,4098479.0
2019-03-20 14:30:00,53.16,53.4,53.16,53.3,1343329.0,48.2957,48.5138,48.2957,48.4229,1343329.0
2019-03-20 15:00:00,53.3,53.31,52.76,52.76,2614435.0,48.4229,48.432,47.9323,47.9323,2614435.0
2019-03-20 15:30:00,52.77,52.82,52.5,52.63,4694761.0,47.9414,47.9868,47.6961,47.8142,4694761.0
2019-03-21 09:30:00,52.63,53.49,52.35,53.38,1559097.0,47.8142,48.5955,47.5598,48.4956,1559097.0
2019-03-21 10:00:00,53.37,53.56,53.27,53.51,1405700.0,48.4865,48.6591,48.3956,48.6137,1405700.0
2019-03-21 10:30:00,53.52,53.62,53.4,53.52,848809.0,48.6228,48.7136,48.5138,48.6228,848809.0
2019-03-21 11:00:00,53.53,53.6,53.42,53.45,784040.0,48.6319,48.6955,48.5319,48.5592,784040.0
2019-03-21 11:30:00,53.45,53.59,53.41,53.59,657465.0,48.5592,48.6864,48.5228,48.6864,657465.0
2019-03-21 12:00:00,53.58,53.69,53.52,53.57,737532.0,48.6773,48.7772,48.6228,48.6682,737532.0
2019-03-21 12:30:00,53.57,53.74,53.57,53.71,904480.0,48.6682,48.8226,48.6682,48.7954,904480.0
2019-03-21 13:00:00,53.71,53.76,53.68,53.73,545391.0,48.7954,48.8408,48.7681,48.8136,545391.0
2019-03-21 13:30:00,53.73,53.79,53.69,53.74,567470.0,48.8136,48.8681,48.7772,48.8226,567470.0
2019-03-21 14:00:00,53.74,53.9,53.7,53.86,826090.0,48.8226,48.968,48.7863,48.9317,826090.0
2019-03-21 14:30:00,53.86,53.96,53.83,53.95,1022799.0,48.9317,49.0225,48.9044,49.0134,1022799.0
2019-03-21 15:00:00,53.96,54.0,53.89,53.95,1066164.0,49.0225,49.0589,48.9589,49.0134,1066164.0
2019-03-21 15:30:00,53.95,54.05,53.89,54.05,2894836.0,49.0134,49.1043,48.9589,49.1043,2894836.0
2019-03-22 09:30:00,53.62,53.82,53.39,53.59,1329950.0,48.7136,48.8953,48.5047,48.6864,1329950.0
2019-03-22 10:00:00,53.58,53.88,53.55,53.59,914653.0,48.6773,48.9498,48.65,48.6864,914653.0
2019-03-22 10:30:00,53.59,53.68,53.38,53.44,973689.0,48.6864,48.7681,48.4956,48.5501,973689.0
2019-03-22 11:00:00,53.44,53.48,53.32,53.43,806372.0,48.5501,48.5864,48.4411,48.541,806372.0
2019-03-22 11:30:00,53.43,53.49,53.14,53.15,801095.0,48.541,48.5955,48.2775,48.2866,801095.0
2019-03-22 12:00:00,53.15,53.29,53.13,53.17,706003.0,48.2866,48.4138,48.2685,48.3048,706003.0
2019-03-22 12:30:00,53.17,53.21,53.01,53.19,635482.0,48.3048,48.3411,48.1594,48.323,635482.0
2019-03-22 13:00:00,53.19,53.27,53.11,53.14,556046.0,48.323,48.3956,48.2503,48.2775,556046.0
2019-03-22 13:30:00,53.14,53.2,53.05,53.09,588485.0,48.2775,48.3321,48.1958,48.2321,588485.0
2019-03-22 14:00:00,53.09,53.37,53.08,53.28,746946.0,48.2321,48.4865,48.223,48.4047,746946.0
2019-03-22 14:30:00,53.27,53.29,53.14,53.21,1738315.0,48.3956,48.4138,48.2775,48.3411,1738315.0
2019-03-22 15:00:00,53.2,53.25,53.0,53.01,1488376.0,48.3321,48.3775,48.1504,48.1594,1488376.0
2019-03-22 15:30:00,53.0,53.03,52.74,52.78,2715128.0,48.1504,48.1776,47.9141,47.9505,2715128.0
2019-03-25 09:30:00,52.63,52.77,52.31,52.5,1220503.0,47.8142,47.9414,47.5235,47.6961,1220503.0
2019-03-25 10:00:00,52.49,52.53,52.23,52.36,963957.0,47.687,47.7234,47.4508,47.5689,963957.0
2019-03-25 10:30:00,52.36,52.76,52.34,52.68,888955.0,47.5689,47.9323,47.5507,47.8596,888955.0
2019-03-25 11:00:00,52.68,52.87,52.65,52.86,670306.0,47.8596,48.0323,47.8324,48.0232,670306.0
2019-03-25 11:30:00,52.87,52.91,52.73,52.77,488005.0,48.0323,48.0686,47.9051,47.9414,488005.0
2019-03-25 12:00:00,52.77,52.94,52.75,52.84,413301.0,47.9414,48.0958,47.9232,48.005,413301.0
2019-03-25 12:30:00,52.83,52.85,52.48,52.54,762157.0,47.9959,48.0141,47.6779,47.7324,762157.0
2019-03-25 13:00:00,52.55,52.62,52.43,52.43,524227.0,47.7415,47.8051,47.6325,47.6325,524227.0
2019-03-25 13:30:00,52.44,52.51,52.32,52.4,579140.0,47.6416,47.7052,47.5326,47.6053,579140.0
2019-03-25 14:00:00,52.4,52.56,52.38,52.55,560015.0,47.6053,47.7506,47.5871,47.7415,560015.0
2019-03-25 14:30:00,52.55,52.65,52.53,52.64,558208.0,47.7415,47.8324,47.7234,47.8233,558208.0
2019-03-25 15:00:00,52.65,52.84,52.62,52.78,714166.0,47.8324,48.005,47.8051,47.9505,714166.0
2019-03-25 15:30:00,52.78,52.86,52.69,52.72,1681733.0,47.9505,48.0232,47.8687,47.896,1681733.0
2019-03-26 09:30:00,53.26,53.49,53.15,53.48,1071576.0,48.3866,48.5955,48.2866,48.5864,1071576.0
2019-03-26 10:00:00,53.49,53.54,53.26,53.33,1040509.0,48.5955,48.6409,48.3866,48.4502,1040509.0
2019-03-26 10:30:00,53.33,53.45,53.2,53.41,694442.0,48.4502,48.5592,48.3321,48.5228,694442.0
2019-03-26 11:00:00,53.4,53.5,53.35,53.44,620212.0,48.5138,48.6046,48.4683,48.5501,620212.0
2019-03-26 11:30:00,53.44,53.5,53.21,53.27,486942.0,48.5501,48.6046,48.3411,48.3956,486942.0
2019-03-26 12:00:00,53.28,53.36,53.17,53.24,494353.0,48.4047,48.4774,48.3048,48.3684,494353.0
2019-03-26 12:30:00,53.24,53.26,53.12,53.23,530776.0,48.3684,48.3866,48.2594,48.3593,530776.0
2019-03-26 13:00:00,53.23,53.35,53.21,53.26,493668.0,48.3593,48.4683,48.3411,48.3866,493668.0
2019-03-26 13:30:00,53.25,53.26,53.06,53.07,439802.0,48.3775,48.3866,48.2049,48.214,439802.0
2019-03-26 14:00:00,53.08,53.21,53.06,53.13,555695.0,48.223,48.3411,48.2049,48.2685,555695.0
2019-03-26 14:30:00,53.13,53.23,53.1,53.19,666197.0,48.2685,48.3593,48.2412,48.323,666197.0
2019-03-26 15:00:00,53.19,53.22,53.12,53.17,708667.0,48.323,48.3502,48.2594,48.3048,708667.0
2019-03-26 15:30:00,53.16,53.32,53.14,53.28,1404970.0,48.2957,48.4411,48.2775,48.4047,1404970.0
2019-03-27 09:30:00,53.28,53.65,53.08,53.1,913734.0,48.4047,48.7409,48.223,48.2412,913734.0
2019-03-27 10:00:00,53.11,53.12,52.99,53.06,815048.0,48.2503,48.2594,48.1413,48.2049,815048.0
2019-03-27 10:30:00,53.06,53.13,52.79,52.87,759771.0,48.2049,48.2685,47.9596,48.0323,759771.0
2019-03-27 11:00:00,52.87,52.91,52.41,52.41,940554.0,48.0323,48.0686,47.6143,47.6143,940554.0
2019-03-27 11:30:00,52.41,52.52,52.31,52.45,946311.0,47.6143,47.7143,47.5235,47.6507,946311.0
2019-03-27 12:00:00,52.44,52.6,52.35,52.57,641061.0,47.6416,47.787,47.5598,47.7597,641061.0
2019-03-27 12:30:00,52.57,52.7,52.52,52.61,471936.0,47.7597,47.8778,47.7143,47.796,471936.0
2019-03-27 13:00:00,52.61,52.76,52.48,52.73,480092.0,47.796,47.9323,47.6779,47.9051,480092.0
2019-03-27 13:30:00,52.73,52.9,52.7,52.85,551184.0,47.9051,48.0595,47.8778,48.0141,551184.0
2019-03-27 14:00:00,52.85,52.98,52.78,52.96,889284.0,48.0141,48.1322,47.9505,48.114,889284.0
2019-03-27 14:30:00,52.96,53.0,52.8,52.87,999908.0,48.114,48.1504,47.9687,48.0323,999908.0
2019-03-27 15:00:00,52.88,52.89,52.72,52.83,884588.0,48.0413,48.0504,47.896,47.9959,884588.0
2019-03-27 15:30:00,52.83,52.92,52.7,52.81,1361344.0,47.9959,48.0777,47.8778,47.9777,1361344.0
2019-03-28 09:30:00,52.89,53.21,52.79,53.18,828266.0,48.0504,48.3411,47.9596,48.3139,828266.0
2019-03-28 10:00:00,53.19,53.27,53.11,53.25,597698.0,48.323,48.3956,48.2503,48.3775,597698.0
2019-03-28 10:30:00,53.25,53.27,53.01,53.01,587080.0,48.3775,48.3956,48.1594,48.1594,587080.0
2019-03-28 11:00:00,53.02,53.05,52.82,52.83,568096.0,48.1685,48.1958,47.9868,47.9959,568096.0
2019-03-28 11:30:00,52.83,53.05,52.81,52.96,439730.0,47.9959,48.1958,47.9777,48.114,439730.0
2019-03-28 12:00:00,52.95,53.11,52.94,53.08,487164.0,48.1049,48.2503,48.0958,48.223,487164.0
2019-03-28 12:30:00,53.09,53.12,52.99,53.03,439040.0,48.2321,48.2594,48.1413,48.1776,439040.0
2019-03-28 13:00:00,53.03,53.11,53.02,53.11,340213.0,48.1776,48.2503,48.1685,48.2503,340213.0
2019-03-28 13:30:00,53.12,53.13,53.03,53.1,465958.0,48.2594,48.2685,48.1776,48.2412,465958.0
2019-03-28 14:00:00,53.1,53.2,53.08,53.15,441133.0,48.2412,48.3321,48.223,48.2866,441133.0
2019-03-28 14:30:00,53.15,53.17,53.08,53.15,496916.0,48.2866,48.3048,48.223,48.2866,496916.0
2019-03-28 15:00:00,53.15,53.25,53.12,53.19,469493.0,48.2866,48.3775,48.2594,48.323,469493.0
2019-03-28 15:30:00,53.19,53.3,53.18,53.19,1392571.0,48.323,48.4229,48.3139,48.323,1392571.0
2019-03-29 09:30:00,53.47,53.65,53.25,53.33,799850.0,48.5773,48.7409,48.3775,48.4502,799850.0
2019-03-29 10:00:00,53.34,53.6,53.32,53.6,555293.0,48.4592,48.6955,48.4411,48.6955,555293.0
2019-03-29 10:30:00,53.61,53.62,53.34,53.4,628294.0,48.7045,48.7136,48.4592,48.5138,628294.0
2019-03-29 11:00:00,53.4,53.54,53.39,53.54,553958.0,48.5138,48.6409,48.5047,48.6409,553958.0
2019-03-29 11:30:00,53.54,53.57,53.49,53.5,417826.0,48.6409,48.6682,48.5955,48.6046,417826.0
2019-03-29 12:00:00,53.49,53.54,53.45,53.51,497295.0,48.5955,48.6409,48.5592,48.6137,497295.0
2019-03-29 12:30:00,53.52,53.57,53.49,53.55,298250.0,48.6228,48.6682,48.5955,48.65,298250.0
2019-03-29 13:00:00,53.56,53.6,53.51,53.6,277418.0,48.6591,48.6955,48.6137,48.6955,277418.0
2019-03-29 13:30:00,53.6,53.63,53.54,53.63,336727.0,48.6955,48.7227,48.6409,48.7227,336727.0
2019-03-29 14:00:00,53.63,53.67,53.58,53.62,402196.0,48.7227,48.759,48.6773,48.7136,402196.0
2019-03-29 14:30:00,53.62,53.68,53.57,53.63,517468.0,48.7136,48.7681,48.6682,48.7227,517468.0
2019-03-29 15:00:00,53.63,53.67,53.53,53.6,637689.0,48.7227,48.759,48.6319,48.6955,637689.0
2019-03-29 15:30:00,53.6,53.74,53.54,53.72,1850938.0,48.6955,48.8226,48.6409,48.8045,1850938.0
2019-04-01 09:30:00,53.88,54.32,53.85,54.16,2301696.0,48.9498,49.3496,48.9226,49.2042,2301696.0
2019-04-01 10:00:00,54.16,54.27,54.1,54.13,1155207.0,49.2042,49.3041,49.1497,49.177,1155207.0
2019-04-01 10:30:00,54.13,54.28,54.13,54.26,918198.0,49.177,49.3132,49.177,49.2951,918198.0
2019-04-01 11:00:00,54.26,54.43,54.26,54.43,880348.0,49.2951,49.4495,49.2951,49.4495,880348.0
2019-04-01 11:30:00,54.42,54.5,54.41,54.44,959343.0,49.4404,49.5131,49.4313,49.4586,959343.0
2019-04-01 12:00:00,54.43,54.44,54.33,54.4,605794.0,49.4495,49.4586,49.3587,49.4223,605794.0
2019-04-01 12:30:00,54.4,54.43,54.38,54.42,568784.0,49.4223,49.4495,49.4041,49.4404,568784.0
2019-04-01 13:00:00,54.43,54.44,54.36,54.39,471177.0,49.4495,49.4586,49.3859,49.4132,471177.0
2019-04-01 13:30:00,54.4,54.44,54.38,54.42,436412.0,49.4223,49.4586,49.4041,49.4404,436412.0
2019-04-01 14:00:00,54.41,54.49,54.41,54.45,605708.0,49.4313,49.504,49.4313,49.4677,605708.0
2019-04-01 14:30:00,54.46,54.55,54.42,54.52,1162589.0,49.4768,49.5585,49.4404,49.5313,1162589.0
2019-04-01 15:00:00,54.52,54.55,54.42,54.54,1129400.0,49.5313,49.5585,49.4404,49.5494,1129400.0
2019-04-01 15:30:00,54.55,54.65,54.51,54.58,1847814.0,49.5585,49.6494,49.5222,49.5858,1847814.0
2019-04-02 09:30:00,54.41,54.5,54.05,54.13,1299198.0,49.4313,49.5131,49.1043,49.177,1299198.0
2019-04-02 10:00:00,54.13,54.15,53.9,53.96,949684.0,49.177,49.1951,48.968,49.0225,949684.0
2019-04-02 10:30:00,53.96,54.05,53.88,54.04,901950.0,49.0225,49.1043,48.9498,49.0952,901950.0
2019-04-02 11:00:00,54.05,54.08,53.96,54.07,603709.0,49.1043,49.1315,49.0225,49.1224,603709.0
2019-04-02 11:30:00,54.07,54.11,54.03,54.05,695720.0,49.1224,49.1588,49.0861,49.1043,695720.0
2019-04-02 12:00:00,54.05,54.16,54.05,54.13,505138.0,49.1043,49.2042,49.1043,49.177,505138.0
2019-04-02 12:30:00,54.13,54.18,54.12,54.16,386250.0,49.177,49.2224,49.1679,49.2042,386250.0
2019-04-02 13:00:00,54.16,54.19,54.12,54.15,328563.0,49.2042,49.2315,49.1679,49.1951,328563.0
2019-04-02 13:30:00,54.15,54.16,54.11,54.14,403647.0,49.1951,49.2042,49.1588,49.186,403647.0
2019-04-02 14:00:00,54.14,54.21,54.13,54.18,445759.0,49.186,49.2496,49.177,49.2224,445759.0
2019-04-02 14:30:00,54.17,54.21,54.16,54.21,479511.0,49.2133,49.2496,49.2042,49.2496,479511.0
2019-04-02 15:00:00,54.2,54.21,54.17,54.17,543948.0,49.2406,49.2496,49.2133,49.2133,543948.0
2019-04-02 15:30:00,54.17,54.24,54.13,54.14,1318845.0,49.2133,49.2769,49.177,49.186,1318845.0
2019-04-03 09:30:00,54.16,54.39,54.03,54.24,1090417.0,49.2042,49.4132,49.0861,49.2769,1090417.0
2019-04-03 10:00:00,54.24,54.24,54.03,54.05,723120.0,49.2769,49.2769,49.0861,49.1043,723120.0
2019-04-03 10:30:00,54.05,54.18,54.03,54.16,631142.0,49.1043,49.2224,49.0861,49.2042,631142.0
2019-04-03 11:00:00,54.16,54.28,54.16,54.24,490346.0,49.2042,49.3132,49.2042,49.2769,490346.0
2019-04-03 11:30:00,54.23,54.3,54.14,54.24,553440.0,49.2678,49.3314,49.186,49.2769,553440.0
2019-04-03 12:00:00,54.24,54.3,54.22,54.25,355436.0,49.2769,49.3314,49.2587,49.286,355436.0
2019-04-03 12:30:00,54.25,54.29,54.19,54.23,400668.0,49.286,49.3223,49.2315,49.2678,400668.0
2019-04-03 13:00:00,54.22,54.24,54.12,54.19,625089.0,49.2587,49.2769,49.1679,49.2315,625089.0
2019-04-03 13:30:00,54.2,54.22,54.07,54.1,453381.0,49.2406,49.2587,49.1224,49.1497,453381.0
2019-04-03 14:00:00,54.09,54.15,53.96,54.04,864300.0,49.1406,49.1951,49.0225,49.0952,864300.0
2019-04-03 14:30:00,54.04,54.04,53.85,53.93,674106.0,49.0952,49.0952,48.9226,48.9953,674106.0
2019-04-03 15:00:00,53.93,53.99,53.87,53.98,571351.0,48.9953,49.0498,48.9407,49.0407,571351.0
2019-04-03 15:30:00,53.98,54.09,53.94,54.05,1448421.0,49.0407,49.1406,49.0043,49.1043,1448421.0
2019-04-04 09:30:00,53.86,54.14,53.86,54.13,785801.0,48.9317,49.186,48.9317,49.177,785801.0
2019-04-04 10:00:00,54.13,54.15,53.8,53.8,660813.0,49.177,49.1951,48.8772,48.8772,660813.0
2019-04-04 10:30:00,53.8,53.92,53.68,53.84,589966.0,48.8772,48.9862,48.7681,48.9135,589966.0
2019-04-04 11:00:00,53.84,53.88,53.65,53.73,672189.0,48.9135,48.9498,48.7409,48.8136,672189.0
2019-04-04 11:30:00,53.72,53.76,53.59,53.6,471091.0,48.8045,48.8408,48.6864,48.6955,471091.0
2019-04-04 12:00:00,53.6,53.63,53.52,53.53,511705.0,48.6955,48.7227,48.6228,48.6319,511705.0
2019-04-04 12:30:00,53.53,53.54,53.41,53.49,720208.0,48.6319,48.6409,48.5228,48.5955,720208.0
2019-04-04 13:00:00,53.49,53.6,53.44,53.56,391914.0,48.5955,48.6955,48.5501,48.6591,391914.0
2019-04-04 13:30:00,53.56,53.65,53.55,53.61,338186.0,48.6591,48.7409,48.65,48.7045,338186.0
2019-04-04 14:00:00,53.62,53.76,53.59,53.75,406528.0,48.7136,48.8408,48.6864,48.8317,406528.0
2019-04-04 14:30:00,53.74,53.8,53.7,53.8,547262.0,48.8226,48.8772,48.7863,48.8772,547262.0
2019-04-04 15:00:00,53.8,53.81,53.74,53.75,639311.0,48.8772,48.8862,48.8226,48.8317,639311.0
2019-04-04 15:30:00,53.75,53.82,53.72,53.81,1324150.0,48.8317,48.8953,48.8045,48.8862,1324150.0
2019-04-05 09:30:00,53.74,54.19,53.74,54.13,1281284.0,48.8226,49.2315,48.8226,49.177,1281284.0
2019-04-05 10:00:00,54.13,54.16,53.98,53.99,514432.0,49.177,49.2042,49.0407,49.0498,514432.0
2019-04-05 10:30:00,54.0,54.04,53.91,54.01,400560.0,49.0589,49.0952,48.9771,49.0679,400560.0
2019-04-05 11:00:00,54.01,54.08,53.94,54.07,403015.0,49.0679,49.1315,49.0043,49.1224,403015.0
2019-04-05 11:30:00,54.07,54.09,54.02,54.05,412832.0,49.1224,49.1406,49.077,49.1043,412832.0
2019-04-05 12:00:00,54.05,54.06,53.93,54.01,631525.0,49.1043,49.1134,48.9953,49.0679,631525.0
2019-04-05 12:30:00,54.0,54.02,53.96,54.01,349959.0,49.0589,49.077,49.0225,49.0679,349959.0
2019-04-05 13:00:00,54.01,54.05,53.99,54.02,303754.0,49.0679,49.1043,49.0498,49.077,303754.0
2019-04-05 13:30:00,54.02,54.03,53.94,53.97,370940.0,49.077,49.0861,49.0043,49.0316,370940.0
2019-04-05 14:00:00,53.97,54.04,53.95,53.97,401097.0,49.0316,49.0952,49.0134,49.0316,401097.0
2019-04-05 14:30:00,53.97,54.0,53.95,53.99,346357.0,49.0316,49.0589,49.0134,49.0498,346357.0
2019-04-05 15:00:00,53.98,54.03,53.93,54.02,566368.0,49.0407,49.0861,48.9953,49.077,566368.0
2019-04-05 15:30:00,54.02,54.07,53.91,53.93,1381943.0,49.077,49.1224,48.9771,48.9953,1381943.0
2019-04-08 09:30:00,53.73,53.93,53.33,53.62,1131585.0,48.8136,48.9953,48.4502,48.7136,1131585.0
2019-04-08 10:00:00,53.62,53.85,53.57,53.7,719735.0,48.7136,48.9226,48.6682,48.7863,719735.0
2019-04-08 10:30:00,53.69,53.85,53.66,53.8,395968.0,48.7772,48.9226,48.75,48.8772,395968.0
2019-04-08 11:00:00,53.8,53.81,53.72,53.75,645225.0,48.8772,48.8862,48.8045,48.8317,645225.0
2019-04-08 11:30:00,53.76,53.83,53.73,53.75,462543.0,48.8408,48.9044,48.8136,48.8317,462543.0
2019-04-08 12:00:00,53.75,53.77,53.68,53.7,394435.0,48.8317,48.8499,48.7681,48.7863,394435.0
2019-04-08 12:30:00,53.7,53.71,53.59,53.61,488186.0,48.7863,48.7954,48.6864,48.7045,488186.0
2019-04-08 13:00:00,53.61,53.63,53.58,53.63,356830.0,48.7045,48.7227,48.6773,48.7227,356830.0
2019-04-08 13:30:00,53.63,53.7,53.61,53.66,345918.0,48.7227,48.7863,48.7045,48.75,345918.0
2019-04-08 14:00:00,53.66,53.7,53.64,53.69,377763.0,48.75,48.7863,48.7318,48.7772,377763.0
2019-04-08 14:30:00,53.69,53.78,53.67,53.7,414484.0,48.7772,48.859,48.759,48.7863,414484.0
2019-04-08 15:00:00,53.71,53.75,53.68,53.74,357688.0,48.7954,48.8317,48.7681,48.8226,357688.0
2019-04-08 15:30:00,53.74,53.8,53.7,53.73,1486174.0,48.8226,48.8772,48.7863,48.8136,1486174.0
2019-04-09 09:30:00,53.5,53.71,53.47,53.71,862668.0,48.6046,48.7954,48.5773,48.7954,862668.0
2019-04-09 10:00:00,53.72,53.85,53.62,53.78,788076.0,48.8045,48.9226,48.7136,48.859,788076.0
2019-04-09 10:30:00,53.78,53.87,53.73,53.84,712304.0,48.859,48.9407,48.8136,48.9135,712304.0
2019-04-09 11:00:00,53.84,54.0,53.83,53.98,755026.0,48.9135,49.0589,48.9044,49.0407,755026.0
2019-04-09 11:30:00,53.98,54.06,53.95,53.98,727124.0,49.0407,49.1134,49.0134,49.0407,727124.0
2019-04-09 12:00:00,53.98,54.1,53.94,54.05,470621.0,49.0407,49.1497,49.0043,49.1043,470621.0
2019-04-09 12:30:00,54.05,54.06,53.92,53.93,365835.0,49.1043,49.1134,48.9862,48.9953,365835.0
2019-04-09 13:00:00,53.93,53.96,53.9,53.91,352094.0,48.9953,49.0225,48.968,48.9771,352094.0
2019-04-09 13:30:00,53.91,53.92,53.85,53.86,264693.0,48.9771,48.9862,48.9226,48.9317,264693.0
2019-04-09 14:00:00,53.86,53.9,53.8,53.87,447123.0,48.9317,48.968,48.8772,48.9407,447123.0
2019-04-09 14:30:00,53.87,53.89,53.83,53.87,505923.0,48.9407,48.9589,48.9044,48.9407,505923.0
2019-04-09 15:00:00,53.87,53.89,53.82,53.84,603189.0,48.9407,48.9589,48.8953,48.9135,603189.0
2019-04-09 15:30:00,53.85,53.88,53.72,53.85,1381412.0,48.9226,48.9498,48.8045,48.9226,1381412.0
2019-04-10 09:30:00,53.62,54.04,53.6,53.93,705284.0,48.9302,49.3135,48.912,49.2131,705284.0
2019-04-10 10:00:00,53.92,54.0,53.83,53.94,445222.0,49.204,49.277,49.1219,49.2223,445222.0
2019-04-10 10:30:00,53.95,54.1,53.94,54.03,432384.0,49.2314,49.3683,49.2223,49.3044,432384.0
2019-04-10 11:00:00,54.04,54.1,54.02,54.05,426792.0,49.3135,49.3683,49.2953,49.3226,426792.0
2019-04-10 11:30:00,54.06,54.14,54.06,54.12,606147.0,49.3318,49.4048,49.3318,49.3865,606147.0
2019-04-10 12:00:00,54.12,54.16,54.02,54.07,512663.0,49.3865,49.423,49.2953,49.3409,512663.0
2019-04-10 12:30:00,54.07,54.09,53.96,53.98,370975.0,49.3409,49.3591,49.2405,49.2588,370975.0
2019-04-10 13:00:00,53.98,54.04,53.97,54.02,302070.0,49.2588,49.3135,49.2496,49.2953,302070.0
2019-04-10 13:30:00,54.02,54.06,54.0,54.03,249250.0,49.2953,49.3318,49.277,49.3044,249250.0
2019-04-10 14:00:00,54.03,54.05,53.92,53.95,484728.0,49.3044,49.3226,49.204,49.2314,484728.0
2019-04-10 14:30:00,53.94,53.99,53.86,53.97,728080.0,49.2223,49.2679,49.1493,49.2496,728080.0
2019-04-10 15:00:00,53.97,54.03,53.96,54.01,333636.0,49.2496,49.3044,49.2405,49.2861,333636.0
2019-04-10 15:30:00,54.01,54.01,53.9,53.98,1018539.0,49.2861,49.2861,49.1858,49.2588,1018539.0
2019-04-11 09:30:00,54.05,54.19,53.74,53.8,704970.0,49.3226,49.4504,49.0398,49.0945,704970.0
2019-04-11 10:00:00,53.8,53.87,53.59,53.63,680310.0,49.0945,49.1584,48.9029,48.9394,680310.0
2019-04-11 10:30:00,53.64,53.66,53.57,53.66,567099.0,48.9485,48.9668,48.8846,48.9668,567099.0
2019-04-11 11:00:00,53.66,53.71,53.61,53.67,552393.0,48.9668,49.0124,48.9211,48.9759,552393.0
2019-04-11 11:30:00,53.67,53.68,53.52,53.6,482565.0,48.9759,48.985,48.839,48.912,482565.0
2019-04-11 12:00:00,53.61,53.74,53.6,53.71,318587.0,48.9211,49.0398,48.912,49.0124,318587.0
2019-04-11 12:30:00,53.7,53.82,53.69,53.79,306429.0,49.0033,49.1128,48.9941,49.0854,306429.0
2019-04-11 13:00:00,53.79,53.84,53.78,53.79,284087.0,49.0854,49.131,49.0763,49.0854,284087.0
2019-04-11 13:30:00,53.79,53.79,53.73,53.77,288837.0,49.0854,49.0854,49.0306,49.0671,288837.0
2019-04-11 14:00:00,53.77,53.85,53.76,53.78,339631.0,49.0671,49.1401,49.058,49.0763,339631.0
2019-04-11 14:30:00,53.78,53.84,53.77,53.83,427927.0,49.0763,49.131,49.0671,49.1219,427927.0
2019-04-11 15:00:00,53.83,53.88,53.82,53.84,476762.0,49.1219,49.1675,49.1128,49.131,476762.0
2019-04-11 15:30:00,53.84,53.87,53.76,53.79,1415039.0,49.131,49.1584,49.058,49.0854,1415039.0
2019-04-12 09:30:00,54.1,54.23,53.87,54.08,765341.0,49.3683,49.4869,49.1584,49.35,765341.0
2019-04-12 10:00:00,54.08,54.32,54.02,54.28,604977.0,49.35,49.569,49.2953,49.5325,604977.0
2019-04-12 10:30:00,54.28,54.32,54.22,54.25,544904.0,49.5325,49.569,49.4778,49.5051,544904.0
2019-04-12 11:00:00,54.26,54.37,54.2,54.36,534455.0,49.5143,49.6147,49.4595,49.6055,534455.0
2019-04-12 11:30:00,54.36,54.4,54.35,54.39,432398.0,49.6055,49.642,49.5964,49.6329,432398.0
2019-04-12 12:00:00,54.38,54.39,54.28,54.33,392534.0,49.6238,49.6329,49.5325,49.5782,392534.0
2019-04-12 12:30:00,54.33,54.35,54.29,54.35,253490.0,49.5782,49.5964,49.5416,49.5964,253490.0
2019-04-12 13:00:00,54.35,54.4,54.33,54.35,360931.0,49.5964,49.642,49.5782,49.5964,360931.0
2019-04-12 13:30:00,54.35,54.35,54.3,54.31,228858.0,49.5964,49.5964,49.5508,49.5599,228858.0
2019-04-12 14:00:00,54.3,54.46,54.3,54.41,506346.0,49.5508,49.6968,49.5508,49.6512,506346.0
2019-04-12 14:30:00,54.41,54.44,54.4,54.41,383068.0,49.6512,49.6785,49.642,49.6512,383068.0
2019-04-12 15:00:00,54.41,54.47,54.4,54.47,467540.0,49.6512,49.7059,49.642,49.7059,467540.0
2019-04-12 15:30:00,54.47,54.5,54.44,54.49,1130825.0,49.7059,49.7333,49.6785,49.7242,1130825.0
2019-04-15 09:30:00,54.5,54.75,54.31,54.56,936079.0,49.7333,49.9614,49.5599,49.788,936079.0
2019-04-15 10:00:00,54.56,54.63,54.55,54.56,432453.0,49.788,49.8519,49.7789,49.788,432453.0
2019-04-15 10:30:00,54.56,54.65,54.5,54.61,486383.0,49.788,49.8702,49.7333,49.8337,486383.0
2019-04-15 11:00:00,54.61,54.65,54.57,54.61,430867.0,49.8337,49.8702,49.7972,49.8337,430867.0
2019-04-15 11:30:00,54.62,54.62,54.55,54.58,381365.0,49.8428,49.8428,49.7789,49.8063,381365.0
2019-04-15 12:00:00,54.59,54.6,54.53,54.54,422214.0,49.8154,49.8245,49.7607,49.7698,422214.0
2019-04-15 12:30:00,54.55,54.61,54.54,54.58,354780.0,49.7789,49.8337,49.7698,49.8063,354780.0
2019-04-15 13:00:00,54.58,54.61,54.57,54.59,265408.0,49.8063,49.8337,49.7972,49.8154,265408.0
2019-04-15 13:30:00,54.59,54.63,54.58,54.63,324402.0,49.8154,49.8519,49.8063,49.8519,324402.0
2019-04-15 14:00:00,54.63,54.64,54.58,54.58,344342.0,49.8519,49.861,49.8063,49.8063,344342.0
2019-04-15 14:30:00,54.59,54.62,54.54,54.62,380063.0,49.8154,49.8428,49.7698,49.8428,380063.0
2019-04-15 15:00:00,54.62,54.66,54.6,54.65,449974.0,49.8428,49.8793,49.8245,49.8702,449974.0
2019-04-15 15:30:00,54.65,54.66,54.59,54.63,985438.0,49.8702,49.8793,49.8154,49.8519,985438.0
2019-04-16 09:30:00,54.67,54.91,54.67,54.85,753834.0,49.8884,50.1074,49.8884,50.0527,753834.0
2019-04-16 10:00:00,54.84,54.85,54.67,54.71,446038.0,50.0435,50.0527,49.8884,49.9249,446038.0
2019-04-16 10:30:00,54.71,54.74,54.59,54.68,484766.0,49.9249,49.9523,49.8154,49.8975,484766.0
2019-04-16 11:00:00,54.68,54.8,54.68,54.77,342084.0,49.8975,50.007,49.8975,49.9797,342084.0
2019-04-16 11:30:00,54.76,54.79,54.73,54.77,492465.0,49.9705,49.9979,49.9432,49.9797,492465.0
2019-04-16 12:00:00,54.77,54.8,54.69,54.7,388449.0,49.9797,50.007,49.9067,49.9158,388449.0
2019-04-16 12:30:00,54.7,54.72,54.66,54.72,229778.0,49.9158,49.934,49.8793,49.934,229778.0
2019-04-16 13:00:00,54.71,54.75,54.66,54.66,301850.0,49.9249,49.9614,49.8793,49.8793,301850.0
2019-04-16 13:30:00,54.66,54.71,54.65,54.7,361948.0,49.8793,49.9249,49.8702,49.9158,361948.0
2019-04-16 14:00:00,54.69,54.73,54.68,54.69,386598.0,49.9067,49.9432,49.8975,49.9067,386598.0
2019-04-16 14:30:00,54.69,54.69,54.58,54.63,390315.0,49.9067,49.9067,49.8063,49.8519,390315.0
2019-04-16 15:00:00,54.63,54.66,54.51,54.52,510393.0,49.8519,49.8793,49.7424,49.7515,510393.0
2019-04-16 15:30:00,54.51,54.59,54.32,54.59,1026843.0,49.7424,49.8154,49.569,49.8154,1026843.0
2019-04-17 09:30:00,54.68,54.83,54.51,54.53,746826.0,49.8975,50.0344,49.7424,49.7607,746826.0
2019-04-17 10:00:00,54.52,54.53,54.39,54.49,448626.0,49.7515,49.7607,49.6329,49.7242,448626.0
2019-04-17 10:30:00,54.48,54.55,54.45,54.51,311438.0,49.715,49.7789,49.6877,49.7424,311438.0
2019-04-17 11:00:00,54.51,54.53,54.42,54.48,362138.0,49.7424,49.7607,49.6603,49.715,362138.0
2019-04-17 11:30:00,54.48,54.56,54.43,54.46,403321.0,49.715,49.788,49.6694,49.6968,403321.0
2019-04-17 12:00:00,54.46,54.48,54.39,54.47,366619.0,49.6968,49.715,49.6329,49.7059,366619.0
2019-04-17 12:30:00,54.47,54.49,54.4,54.45,333529.0,49.7059,49.7242,49.642,49.6877,333529.0
2019-04-17 13:00:00,54.46,54.55,54.44,54.48,278121.0,49.6968,49.7789,49.6785,49.715,278121.0
2019-04-17 13:30:00,54.48,54.54,54.45,54.46,255933.0,49.715,49.7698,49.6877,49.6968,255933.0
2019-04-17 14:00:00,54.46,54.49,54.4,54.42,356340.0,49.6968,49.7242,49.642,49.6603,356340.0
2019-04-17 14:30:00,54.43,54.46,54.39,54.45,379360.0,49.6694,49.6968,49.6329,49.6877,379360.0
2019-04-17 15:00:00,54.46,54.55,54.42,54.55,495964.0,49.6968,49.7789,49.6603,49.7789,495964.0
2019-04-17 15:30:00,54.54,54.57,54.42,54.47,1132343.0,49.7698,49.7972,49.6603,49.7059,1132343.0
2019-04-18 09:30:00,54.44,54.67,54.31,54.42,1177719.0,49.6785,49.8884,49.5599,49.6603,1177719.0
2019-04-18 10:00:00,54.42,54.48,54.3,54.31,450317.0,49.6603,49.715,49.5508,49.5599,450317.0
2019-04-18 10:30:00,54.31,54.37,54.22,54.33,344179.0,49.5599,49.6147,49.4778,49.5782,344179.0
2019-04-18 11:00:00,54.33,54.43,54.28,54.29,403372.0,49.5782,49.6694,49.5325,49.5416,403372.0
2019-04-18 11:30:00,54.29,54.39,54.29,54.38,334873.0,49.5416,49.6329,49.5416,49.6238,334873.0
2019-04-18 12:00:00,54.37,54.49,54.34,54.42,341494.0,49.6147,49.7242,49.5873,49.6603,341494.0
2019-04-18 12:30:00,54.42,54.44,54.39,54.42,329530.0,49.6603,49.6785,49.6329,49.6603,329530.0
2019-04-18 13:00:00,54.41,54.44,54.36,54.4,294156.0,49.6512,49.6785,49.6055,49.642,294156.0
2019-04-18 13:30:00,54.39,54.44,54.33,54.39,371596.0,49.6329,49.6785,49.5782,49.6329,371596.0
2019-04-18 14:00:00,54.4,54.46,54.38,54.45,263531.0,49.642,49.6968,49.6238,49.6877,263531.0
2019-04-18 14:30:00,54.45,54.51,54.43,54.5,380751.0,49.6877,49.7424,49.6694,49.7333,380751.0
2019-04-18 15:00:00,54.5,54.59,54.45,54.55,462151.0,49.7333,49.8154,49.6877,49.7789,462151.0
2019-04-18 15:30:00,54.55,54.57,54.42,54.52,1177878.0,49.7789,49.7972,49.6603,49.7515,1177878.0
2019-04-22 09:30:00,54.4,54.55,54.2,54.42,575350.0,49.642,49.7789,49.4595,49.6603,575350.0
2019-04-22 10:00:00,54.41,54.55,54.39,54.45,394557.0,49.6512,49.7789,49.6329,49.6877,394557.0
2019-04-22 10:30:00,54.45,54.48,54.35,54.48,423771.0,49.6877,49.715,49.5964,49.715,423771.0
2019-04-22 11:00:00,54.48,54.66,54.45,54.63,435802.0,49.715,49.8793,49.6877,49.8519,435802.0
2019-04-22 11:30:00,54.63,54.67,54.55,54.55,353958.0,49.8519,49.8884,49.7789,49.7789,353958.0
2019-04-22 12:00:00,54.55,54.58,54.49,54.51,320460.0,49.7789,49.8063,49.7242,49.7424,320460.0
2019-04-22 12:30:00,54.51,54.57,54.49,54.55,277161.0,49.7424,49.7972,49.7242,49.7789,277161.0
2019-04-22 13:00:00,54.55,54.57,54.52,54.54,301254.0,49.7789,49.7972,49.7515,49.7698,301254.0
2019-04-22 13:30:00,54.54,54.61,54.53,54.61,262972.0,49.7698,49.8337,49.7607,49.8337,262972.0
2019-04-22 14:00:00,54.61,54.67,54.6,54.65,432072.0,49.8337,49.8884,49.8245,49.8702,432072.0
2019-04-22 14:30:00,54.66,54.68,54.6,54.63,388390.0,49.8793,49.8975,49.8245,49.8519,388390.0
2019-04-22 15:00:00,54.63,54.65,54.6,54.64,360115.0,49.8519,49.8702,49.8245,49.861,360115.0
2019-04-22 15:30:00,54.64,54.68,54.62,54.63,813109.0,49.861,49.8975,49.8428,49.8519,813109.0
2019-04-23 09:30:00,54.75,55.0,54.72,54.99,923300.0,49.9614,50.1896,49.934,50.1804,923300.0
2019-04-23 10:00:00,54.99,55.14,54.97,55.03,1375026.0,50.1804,50.3173,50.1622,50.2169,1375026.0
2019-04-23 10:30:00,55.04,55.05,54.95,55.02,497705.0,50.2261,50.2352,50.1439,50.2078,497705.0
2019-04-23 11:00:00,55.02,55.06,54.96,55.02,567191.0,50.2078,50.2443,50.153,50.2078,567191.0
2019-04-23 11:30:00,55.02,55.13,55.02,55.09,555250.0,50.2078,50.3082,50.2078,50.2717,555250.0
2019-04-23 12:00:00,55.09,55.13,55.02,55.04,468235.0,50.2717,50.3082,50.2078,50.2261,468235.0
2019-04-23 12:30:00,55.03,55.07,55.0,55.07,346154.0,50.2169,50.2534,50.1896,50.2534,346154.0
2019-04-23 13:00:00,55.07,55.09,55.01,55.01,436720.0,50.2534,50.2717,50.1987,50.1987,436720.0
2019-04-23 13:30:00,55.02,55.05,55.0,55.02,323198.0,50.2078,50.2352,50.1896,50.2078,323198.0
2019-04-23 14:00:00,55.03,55.04,54.96,55.0,320831.0,50.2169,50.2261,50.153,50.1896,320831.0
2019-04-23 14:30:00,55.0,55.03,54.99,55.01,397462.0,50.1896,50.2169,50.1804,50.1987,397462.0
2019-04-23 15:00:00,55.01,55.03,54.99,55.02,572256.0,50.1987,50.2169,50.1804,50.2078,572256.0
2019-04-23 15:30:00,55.02,55.02,54.93,54.95,1444613.0,50.2078,50.2078,50.1257,50.1439,1444613.0
2019-04-24 09:30:00,55.0,55.24,54.96,55.2,930524.0,50.1896,50.4086,50.153,50.3721,930524.0
2019-04-24 10:00:00,55.2,55.53,55.17,55.26,809802.0,50.3721,50.6732,50.3447,50.4268,809802.0
2019-04-24 10:30:00,55.26,55.41,55.25,55.41,390885.0,50.4268,50.5637,50.4177,50.5637,390885.0
2019-04-24 11:00:00,55.41,55.46,55.36,55.38,453822.0,50.5637,50.6093,50.5181,50.5363,453822.0
2019-04-24 11:30:00,55.38,55.4,55.23,55.26,368411.0,50.5363,50.5546,50.3994,50.4268,368411.0
2019-04-24 12:00:00,55.27,55.35,55.2,55.35,475761.0,50.4359,50.5089,50.3721,50.5089,475761.0
2019-04-24 12:30:00,55.34,55.4,55.21,55.21,639582.0,50.4998,50.5546,50.3812,50.3812,639582.0
2019-04-24 13:00:00,55.21,55.24,55.14,55.22,336477.0,50.3812,50.4086,50.3173,50.3903,336477.0
2019-04-24 13:30:00,55.21,55.23,55.16,55.2,280758.0,50.3812,50.3994,50.3356,50.3721,280758.0
2019-04-24 14:00:00,55.2,55.23,55.17,55.19,206150.0,50.3721,50.3994,50.3447,50.3629,206150.0
2019-04-24 14:30:00,55.19,55.25,55.16,55.22,324602.0,50.3629,50.4177,50.3356,50.3903,324602.0
2019-04-24 15:00:00,55.22,55.24,55.14,55.16,559876.0,50.3903,50.4086,50.3173,50.3356,559876.0
2019-04-24 15:30:00,55.17,55.21,55.13,55.17,1060974.0,50.3447,50.3812,50.3082,50.3447,1060974.0
2019-04-25 09:30:00,55.15,55.22,54.99,55.02,889567.0,50.3264,50.3903,50.1804,50.2078,889567.0
2019-04-25 10:00:00,55.02,55.09,54.58,54.7,798760.0,50.2078,50.2717,49.8063,49.9158,798760.0
2019-04-25 10:30:00,54.71,54.86,54.67,54.84,726391.0,49.9249,50.0618,49.8884,50.0435,726391.0
2019-04-25 11:00:00,54.84,54.9,54.69,54.9,463018.0,50.0435,50.0983,49.9067,50.0983,463018.0
2019-04-25 11:30:00,54.9,55.07,54.9,54.98,399299.0,50.0983,50.2534,50.0983,50.1713,399299.0
2019-04-25 12:00:00,54.99,55.02,54.89,54.9,423645.0,50.1804,50.2078,50.0892,50.0983,423645.0
2019-04-25 12:30:00,54.9,54.95,54.88,54.92,327879.0,50.0983,50.1439,50.08,50.1165,327879.0
2019-04-25 13:00:00,54.92,55.0,54.89,54.98,330897.0,50.1165,50.1896,50.0892,50.1713,330897.0
2019-04-25 13:30:00,54.98,55.02,54.95,55.0,259653.0,50.1713,50.2078,50.1439,50.1896,259653.0
2019-04-25 14:00:00,55.0,55.05,54.99,55.02,294375.0,50.1896,50.2352,50.1804,50.2078,294375.0
2019-04-25 14:30:00,55.01,55.04,55.0,55.01,527460.0,50.1987,50.2261,50.1896,50.1987,527460.0
2019-04-25 15:00:00,55.01,55.02,54.95,55.02,425725.0,50.1987,50.2078,50.1439,50.2078,425725.0
2019-04-25 15:30:00,55.02,55.06,54.96,55.01,1045811.0,50.2078,50.2443,50.153,50.1987,1045811.0
2019-04-26 09:30:00,55.22,55.49,55.01,55.16,845511.0,50.3903,50.6367,50.1987,50.3356,845511.0
2019-04-26 10:00:00,55.16,55.35,55.05,55.35,634714.0,50.3356,50.5089,50.2352,50.5089,634714.0
2019-04-26 10:30:00,55.35,55.45,55.32,55.44,411183.0,50.5089,50.6002,50.4816,50.5911,411183.0
2019-04-26 11:00:00,55.45,55.49,55.39,55.4,446493.0,50.6002,50.6367,50.5454,50.5546,446493.0
2019-04-26 11:30:00,55.4,55.45,55.35,55.43,375690.0,50.5546,50.6002,50.5089,50.5819,375690.0
2019-04-26 12:00:00,55.43,55.47,55.38,55.4,322641.0,50.5819,50.6184,50.5363,50.5546,322641.0
2019-04-26 12:30:00,55.41,55.45,55.23,55.26,460550.0,50.5637,50.6002,50.3994,50.4268,460550.0
2019-04-26 13:00:00,55.27,55.29,55.22,55.25,193354.0,50.4359,50.4542,50.3903,50.4177,193354.0
2019-04-26 13:30:00,55.26,55.28,55.19,55.21,252248.0,50.4268,50.4451,50.3629,50.3812,252248.0
2019-04-26 14:00:00,55.21,55.36,55.19,55.33,289840.0,50.3812,50.5181,50.3629,50.4907,289840.0
2019-04-26 14:30:00,55.33,55.33,55.26,55.27,323905.0,50.4907,50.4907,50.4268,50.4359,323905.0
2019-04-26 15:00:00,55.28,55.34,55.27,55.32,377336.0,50.4451,50.4998,50.4359,50.4816,377336.0
2019-04-26 15:30:00,55.32,55.4,55.27,55.4,737159.0,50.4816,50.5546,50.4359,50.5546,737159.0
2019-04-29 09:30:00,55.29,55.49,55.15,55.31,567801.0,50.4542,50.6367,50.3264,50.4724,567801.0
2019-04-29 10:00:00,55.31,55.4,55.2,55.4,362975.0,50.4724,50.5546,50.3721,50.5546,362975.0
2019-04-29 10:30:00,55.4,55.45,55.36,55.45,352654.0,50.5546,50.6002,50.5181,50.6002,352654.0
2019-04-29 11:00:00,55.45,55.48,55.39,55.41,270880.0,50.6002,50.6276,50.5454,50.5637,270880.0
2019-04-29 11:30:00,55.42,55.46,55.36,55.38,314463.0,50.5728,50.6093,50.5181,50.5363,314463.0
2019-04-29 12:00:00,55.38,55.41,55.3,55.3,300419.0,50.5363,50.5637,50.4633,50.4633,300419.0
2019-04-29 12:30:00,55.3,55.31,55.2,55.23,398980.0,50.4633,50.4724,50.3721,50.3994,398980.0
2019-04-29 13:00:00,55.23,55.32,55.22,55.32,225927.0,50.3994,50.4816,50.3903,50.4816,225927.0
2019-04-29 13:30:00,55.32,55.36,55.26,55.27,273580.0,50.4816,50.5181,50.4268,50.4359,273580.0
2019-04-29 14:00:00,55.27,55.32,55.21,55.21,503851.0,50.4359,50.4816,50.3812,50.3812,503851.0
2019-04-29 14:30:00,55.21,55.24,55.17,55.17,292088.0,50.3812,50.4086,50.3447,50.3447,292088.0
2019-04-29 15:00:00,55.18,55.23,55.14,55.16,466386.0,50.3538,50.3994,50.3173,50.3356,466386.0
2019-04-29 15:30:00,55.16,55.24,55.08,55.09,1024003.0,50.3356,50.4086,50.2626,50.2717,1024003.0
2019-04-30 09:30:00,55.06,55.26,55.06,55.08,727666.0,50.2443,50.4268,50.2443,50.2626,727666.0
2019-04-30 10:00:00,55.08,55.15,54.92,54.99,680894.0,50.2626,50.3264,50.1165,50.1804,680894.0
2019-04-30 10:30:00,54.98,55.07,54.98,55.02,370606.0,50.1713,50.2534,50.1713,50.2078,370606.0
2019-04-30 11:00:00,55.02,55.02,54.83,54.86,638461.0,50.2078,50.2078,50.0344,50.0618,638461.0
2019-04-30 11:30:00,54.87,55.02,54.86,54.95,623887.0,50.0709,50.2078,50.0618,50.1439,623887.0
2019-04-30 12:00:00,54.96,54.97,54.88,54.96,558045.0,50.153,50.1622,50.08,50.153,558045.0
2019-04-30 12:30:00,54.95,55.01,54.93,54.97,649558.0,50.1439,50.1987,50.1257,50.1622,649558.0
2019-04-30 13:00:00,54.98,55.03,54.9,54.95,541060.0,50.1713,50.2169,50.0983,50.1439,541060.0
2019-04-30 13:30:00,54.95,55.06,54.92,55.03,460450.0,50.1439,50.2443,50.1165,50.2169,460450.0
2019-04-30 14:00:00,55.04,55.06,54.98,55.04,325704.0,50.2261,50.2443,50.1713,50.2261,325704.0
2019-04-30 14:30:00,55.04,55.14,55.02,55.14,515935.0,50.2261,50.3173,50.2078,50.3173,515935.0
2019-04-30 15:00:00,55.14,55.23,55.12,55.19,595991.0,50.3173,50.3994,50.2991,50.3629,595991.0
2019-04-30 15:30:00,55.2,55.38,55.13,55.3,1182645.0,50.3721,50.5363,50.3082,50.4633,1182645.0
2019-05-01 09:30:00,55.32,55.39,54.8,54.96,568565.0,50.4816,50.5454,50.007,50.153,568565.0
2019-05-01 10:00:00,54.96,55.16,54.87,55.13,459514.0,50.153,50.3356,50.0709,50.3082,459514.0
2019-05-01 10:30:00,55.14,55.26,55.1,55.26,455842.0,50.3173,50.4268,50.2808,50.4268,455842.0
2019-05-01 11:00:00,55.26,55.26,55.16,55.22,229545.0,50.4268,50.4268,50.3356,50.3903,229545.0
2019-05-01 11:30:00,55.21,55.35,55.2,55.3,281171.0,50.3812,50.5089,50.3721,50.4633,281171.0
2019-05-01 12:00:00,55.3,55.32,55.23,55.3,265587.0,50.4633,50.4816,50.3994,50.4633,265587.0
2019-05-01 12:30:00,55.29,55.29,55.14,55.23,278506.0,50.4542,50.4542,50.3173,50.3994,278506.0
2019-05-01 13:00:00,55.23,55.3,55.11,55.18,305978.0,50.3994,50.4633,50.2899,50.3538,305978.0
2019-05-01 13:30:00,55.18,55.29,55.15,55.28,298560.0,50.3538,50.4542,50.3264,50.4451,298560.0
2019-05-01 14:00:00,55.28,55.42,55.23,55.34,401153.0,50.4451,50.5728,50.3994,50.4998,401153.0
2019-05-01 14:30:00,55.33,55.37,55.05,55.13,621716.0,50.4907,50.5272,50.2352,50.3082,621716.0
2019-05-01 15:00:00,55.13,55.2,55.01,55.09,457276.0,50.3082,50.3721,50.1987,50.2717,457276.0
2019-05-01 15:30:00,55.08,55.1,54.88,54.89,1410920.0,50.2626,50.2808,50.08,50.0892,1410920.0
2019-05-02 09:30:00,54.81,54.89,54.53,54.61,513602.0,50.0162,50.0892,49.7607,49.8337,513602.0
2019-05-02 10:00:00,54.61,54.99,54.61,54.95,484850.0,49.8337,50.1804,49.8337,50.1439,484850.0
2019-05-02 10:30:00,54.94,55.05,54.91,54.93,489515.0,50.1348,50.2352,50.1074,50.1257,489515.0
2019-05-02 11:00:00,54.94,54.97,54.68,54.73,601932.0,50.1348,50.1622,49.8975,49.9432,601932.0
2019-05-02 11:30:00,54.72,54.78,54.46,54.54,830030.0,49.934,49.9888,49.6968,49.7698,830030.0
2019-05-02 12:00:00,54.54,54.67,54.51,54.64,556636.0,49.7698,49.8884,49.7424,49.861,556636.0
2019-05-02 12:30:00,54.64,54.69,54.56,54.63,303325.0,49.861,49.9067,49.788,49.8519,303325.0
2019-05-02 13:00:00,54.63,54.78,54.56,54.74,381804.0,49.8519,49.9888,49.788,49.9523,381804.0
2019-05-02 13:30:00,54.73,54.82,54.65,54.67,427523.0,49.9432,50.0253,49.8702,49.8884,427523.0
2019-05-02 14:00:00,54.66,54.73,54.63,54.68,570338.0,49.8793,49.9432,49.8519,49.8975,570338.0
2019-05-02 14:30:00,54.68,54.76,54.59,54.63,481075.0,49.8975,49.9705,49.8154,49.8519,481075.0
2019-05-02 15:00:00,54.63,54.68,54.54,54.6,823308.0,49.8519,49.8975,49.7698,49.8245,823308.0
2019-05-02 15:30:00,54.6,54.63,54.47,54.62,1358977.0,49.8245,49.8519,49.7059,49.8428,1358977.0
2019-05-03 09:30:00,54.8,54.9,54.67,54.86,633434.0,50.007,50.0983,49.8884,50.0618,633434.0
2019-05-03 10:00:00,54.86,55.0,54.75,54.83,980097.0,50.0618,50.1896,49.9614,50.0344,980097.0
2019-05-03 10:30:00,54.84,55.01,54.83,54.95,556961.0,50.0435,50.1987,50.0344,50.1439,556961.0
2019-05-03 11:00:00,54.95,55.02,54.92,54.95,612252.0,50.1439,50.2078,50.1165,50.1439,612252.0
2019-05-03 11:30:00,54.94,55.01,54.93,54.98,402550.0,50.1348,50.1987,50.1257,50.1713,402550.0
2019-05-03 12:00:00,54.98,55.01,54.89,54.91,336782.0,50.1713,50.1987,50.0892,50.1074,336782.0
2019-05-03 12:30:00,54.91,54.95,54.88,54.89,406299.0,50.1074,50.1439,50.08,50.0892,406299.0
2019-05-03 13:00:00,54.89,54.91,54.86,54.89,476051.0,50.0892,50.1074,50.0618,50.0892,476051.0
2019-05-03 13:30:00,54.89,54.91,54.84,54.89,542169.0,50.0892,50.1074,50.0435,50.0892,542169.0
2019-05-03 14:00:00,54.88,54.9,54.86,54.9,414946.0,50.08,50.0983,50.0618,50.0983,414946.0
2019-05-03 14:30:00,54.9,54.9,54.83,54.84,320719.0,50.0983,50.0983,50.0344,50.0435,320719.0
2019-05-03 15:00:00,54.85,54.86,54.79,54.85,673195.0,50.0527,50.0618,49.9979,50.0527,673195.0
2019-05-03 15:30:00,54.84,54.87,54.73,54.78,1747229.0,50.0435,50.0709,49.9432,49.9888,1747229.0
2019-05-06 09:30:00,53.9,54.32,53.83,54.3,878144.0,49.1858,49.569,49.1219,49.5508,878144.0
2019-05-06 10:00:00,54.3,54.44,54.18,54.34,715513.0,49.5508,49.6785,49.4413,49.5873,715513.0
2019-05-06 10:30:00,54.34,54.54,54.34,54.5,433320.0,49.5873,49.7698,49.5873,49.7333,433320.0
2019-05-06 11:00:00,54.5,54.59,54.44,54.58,429958.0,49.7333,49.8154,49.6785,49.8063,429958.0
2019-05-06 11:30:00,54.59,54.62,54.48,54.52,492258.0,49.8154,49.8428,49.715,49.7515,492258.0
2019-05-06 12:00:00,54.52,54.56,54.41,54.41,336901.0,49.7515,49.788,49.6512,49.6512,336901.0
2019-05-06 12:30:00,54.42,54.51,54.38,54.39,503642.0,49.6603,49.7424,49.6238,49.6329,503642.0
2019-05-06 13:00:00,54.39,54.46,54.38,54.46,297260.0,49.6329,49.6968,49.6238,49.6968,297260.0
2019-05-06 13:30:00,54.46,54.56,54.45,54.56,349797.0,49.6968,49.788,49.6877,49.788,349797.0
2019-05-06 14:00:00,54.55,54.74,54.54,54.73,351981.0,49.7789,49.9523,49.7698,49.9432,351981.0
2019-05-06 14:30:00,54.73,55.0,54.73,54.99,530600.0,49.9432,50.1896,49.9432,50.1804,530600.0
2019-05-06 15:00:00,54.99,55.0,54.88,54.89,517775.0,50.1804,50.1896,50.08,50.0892,517775.0
2019-05-06 15:30:00,54.9,55.0,54.84,54.86,1180773.0,50.0983,50.1896,50.0435,50.0618,1180773.0
2019-05-07 09:30:00,54.2,54.64,54.12,54.36,863437.0,49.4595,49.861,49.3865,49.6055,863437.0
2019-05-07 10:00:00,54.36,54.41,54.19,54.3,961648.0,49.6055,49.6512,49.4504,49.5508,961648.0
2019-05-07 10:30:00,54.29,54.31,54.06,54.1,715985.0,49.5416,49.5599,49.3318,49.3683,715985.0
2019-05-07 11:00:00,54.09,54.18,53.97,54.16,704113.0,49.3591,49.4413,49.2496,49.423,704113.0
2019-05-07 11:30:00,54.16,54.31,54.08,54.16,531391.0,49.423,49.5599,49.35,49.423,531391.0
2019-05-07 12:00:00,54.16,54.37,54.07,54.33,490197.0,49.423,49.6147,49.3409,49.5782,490197.0
2019-05-07 12:30:00,54.34,54.41,54.22,54.23,442156.0,49.5873,49.6512,49.4778,49.4869,442156.0
2019-05-07 13:00:00,54.22,54.22,53.94,53.98,419166.0,49.4778,49.4778,49.2223,49.2588,419166.0
2019-05-07 13:30:00,53.97,54.03,53.82,53.95,545291.0,49.2496,49.3044,49.1128,49.2314,545291.0
2019-05-07 14:00:00,53.94,54.02,53.84,53.86,642349.0,49.2223,49.2953,49.131,49.1493,642349.0
2019-05-07 14:30:00,53.86,53.89,53.71,53.85,749117.0,49.1493,49.1766,49.0124,49.1401,749117.0
2019-05-07 15:00:00,53.85,53.94,53.76,53.81,765794.0,49.1401,49.2223,49.058,49.1036,765794.0
2019-05-07 15:30:00,53.8,54.02,53.65,54.02,1602546.0,49.0945,49.2953,48.9576,49.2953,1602546.0
2019-05-08 09:30:00,54.35,54.35,53.81,53.92,1002117.0,49.5964,49.5964,49.1036,49.204,1002117.0
2019-05-08 10:00:00,53.93,54.1,53.92,54.01,612119.0,49.2131,49.3683,49.204,49.2861,612119.0
2019-05-08 10:30:00,54.01,54.24,53.87,54.23,707632.0,49.2861,49.496,49.1584,49.4869,707632.0
2019-05-08 11:00:00,54.24,54.37,54.16,54.23,673741.0,49.496,49.6147,49.423,49.4869,673741.0
2019-05-08 11:30:00,54.24,54.31,54.07,54.25,495383.0,49.496,49.5599,49.3409,49.5051,495383.0
2019-05-08 12:00:00,54.25,54.29,54.09,54.28,385299.0,49.5051,49.5416,49.3591,49.5325,385299.0
2019-05-08 12:30:00,54.28,54.43,54.26,54.39,411138.0,49.5325,49.6694,49.5143,49.6329,411138.0
2019-05-08 13:00:00,54.39,54.41,54.27,54.29,491260.0,49.6329,49.6512,49.5234,49.5416,491260.0
2019-05-08 13:30:00,54.3,54.3,54.18,54.19,536656.0,49.5508,49.5508,49.4413,49.4504,536656.0
2019-05-08 14:00:00,54.2,54.22,54.1,54.19,552244.0,49.4595,49.4778,49.3683,49.4504,552244.0
2019-05-08 14:30:00,54.2,54.23,54.12,54.18,503229.0,49.4595,49.4869,49.3865,49.4413,503229.0
2019-05-08 15:00:00,54.18,54.28,54.15,54.28,697644.0,49.4413,49.5325,49.4139,49.5325,697644.0
2019-05-08 15:30:00,54.28,54.31,53.98,54.0,1240333.0,49.5325,49.5599,49.2588,49.277,1240333.0
2019-05-09 09:30:00,53.46,53.53,53.17,53.39,994949.0,48.7842,48.8481,48.5196,48.7204,994949.0
2019-05-09 10:00:00,53.39,53.4,53.08,53.17,611273.0,48.7204,48.7295,48.4375,48.5196,611273.0
2019-05-09 10:30:00,53.17,53.42,53.13,53.33,573420.0,48.5196,48.7477,48.4831,48.6656,573420.0
2019-05-09 11:00:00,53.33,53.47,53.28,53.36,736232.0,48.6656,48.7934,48.62,48.693,736232.0
2019-05-09 11:30:00,53.35,53.69,53.34,53.68,636748.0,48.6839,48.9941,48.6747,48.985,636748.0
2019-05-09 12:00:00,53.68,53.9,53.61,53.84,668632.0,48.985,49.1858,48.9211,49.131,668632.0
2019-05-09 12:30:00,53.85,54.23,53.85,54.02,695664.0,49.1401,49.4869,49.1401,49.2953,695664.0
2019-05-09 13:00:00,54.02,54.12,53.92,53.95,428191.0,49.2953,49.3865,49.204,49.2314,428191.0
2019-05-09 13:30:00,53.95,54.2,53.89,54.06,412470.0,49.2314,49.4595,49.1766,49.3318,412470.0
2019-05-09 14:00:00,54.06,54.32,54.02,54.27,811998.0,49.3318,49.569,49.2953,49.5234,811998.0
2019-05-09 14:30:00,54.27,54.35,54.15,54.18,531673.0,49.5234,49.5964,49.4139,49.4413,531673.0
2019-05-09 15:00:00,54.17,54.2,54.02,54.19,615167.0,49.4321,49.4595,49.2953,49.4504,615167.0
2019-05-09 15:30:00,54.2,54.3,54.12,54.24,1227121.0,49.4595,49.5508,49.3865,49.496,1227121.0
2019-05-10 09:30:00,53.77,54.05,53.72,53.98,1181074.0,49.0671,49.3226,49.0215,49.2588,1181074.0
2019-05-10 10:00:00,53.99,54.0,53.67,53.83,808938.0,49.2679,49.277,48.9759,49.1219,808938.0
2019-05-10 10:30:00,53.82,53.82,53.55,53.65,529638.0,49.1128,49.1128,48.8664,48.9576,529638.0
2019-05-10 11:00:00,53.64,53.74,53.51,53.57,574037.0,48.9485,49.0398,48.8299,48.8846,574037.0
2019-05-10 11:30:00,53.57,53.77,53.54,53.68,613446.0,48.8846,49.0671,48.8572,48.985,613446.0
2019-05-10 12:00:00,53.68,54.08,53.68,54.07,519928.0,48.985,49.35,48.985,49.3409,519928.0
2019-05-10 12:30:00,54.06,54.31,54.02,54.24,495877.0,49.3318,49.5599,49.2953,49.496,495877.0
2019-05-10 13:00:00,54.25,54.52,54.19,54.43,653654.0,49.5051,49.7515,49.4504,49.6694,653654.0
2019-05-10 13:30:00,54.44,54.65,54.41,54.58,474697.0,49.6785,49.8702,49.6512,49.8063,474697.0
2019-05-10 14:00:00,54.58,54.64,54.42,54.48,482030.0,49.8063,49.861,49.6603,49.715,482030.0
2019-05-10 14:30:00,54.48,54.68,54.47,54.64,453266.0,49.715,49.8975,49.7059,49.861,453266.0
2019-05-10 15:00:00,54.64,54.97,54.63,54.91,719712.0,49.861,50.1622,49.8519,50.1074,719712.0
2019-05-10 15:30:00,54.9,54.91,54.5,54.69,1769165.0,50.0983,50.1074,49.7333,49.9067,1769165.0
2019-05-13 09:30:00,53.72,53.95,53.39,53.51,1351253.0,49.0215,49.2314,48.7204,48.8299,1351253.0
2019-05-13 10:00:00,53.51,53.69,53.41,53.52,676944.0,48.8299,48.9941,48.7386,48.839,676944.0
2019-05-13 10:30:00,53.51,53.67,53.42,53.63,530241.0,48.8299,48.9759,48.7477,48.9394,530241.0
2019-05-13 11:00:00,53.62,53.72,53.5,53.63,439109.0,48.9302,49.0215,48.8207,48.9394,439109.0
2019-05-13 11:30:00,53.64,53.78,53.57,53.78,446784.0,48.9485,49.0763,48.8846,49.0763,446784.0
2019-05-13 12:00:00,53.77,53.77,53.54,53.57,351880.0,49.0671,49.0671,48.8572,48.8846,351880.0
2019-05-13 12:30:00,53.57,53.67,53.49,53.51,439813.0,48.8846,48.9759,48.8116,48.8299,439813.0
2019-05-13 13:00:00,53.5,53.52,53.41,53.43,301959.0,48.8207,48.839,48.7386,48.7569,301959.0
2019-05-13 13:30:00,53.42,53.66,53.41,53.64,382719.0,48.7477,48.9668,48.7386,48.9485,382719.0
2019-05-13 14:00:00,53.64,53.84,53.57,53.76,556208.0,48.9485,49.131,48.8846,49.058,556208.0
2019-05-13 14:30:00,53.77,53.88,53.62,53.81,472474.0,49.0671,49.1675,48.9302,49.1036,472474.0
2019-05-13 15:00:00,53.81,53.88,53.52,53.57,633062.0,49.1036,49.1675,48.839,48.8846,633062.0
2019-05-13 15:30:00,53.56,53.56,53.41,53.42,1869044.0,48.8755,48.8755,48.7386,48.7477,1869044.0
2019-05-14 09:30:00,53.64,54.06,53.36,53.97,1006655.0,48.9485,49.3318,48.693,49.2496,1006655.0
2019-05-14 10:00:00,53.97,54.43,53.97,54.41,982794.0,49.2496,49.6694,49.2496,49.6512,982794.0
2019-05-14 10:30:00,54.41,54.48,54.29,54.34,600950.0,49.6512,49.715,49.5416,49.5873,600950.0
2019-05-14 11:00:00,54.34,54.47,54.21,54.47,506435.0,49.5873,49.7059,49.4686,49.7059,506435.0
2019-05-14 11:30:00,54.46,54.57,54.44,54.5,560487.0,49.6968,49.7972,49.6785,49.7333,560487.0
2019-05-14 12:00:00,54.5,54.58,54.4,54.45,550928.0,49.7333,49.8063,49.642,49.6877,550928.0
2019-05-14 12:30:00,54.45,54.51,54.41,54.44,496846.0,49.6877,49.7424,49.6512,49.6785,496846.0
2019-05-14 13:00:00,54.44,54.6,54.44,54.57,448249.0,49.6785,49.8245,49.6785,49.7972,448249.0
2019-05-14 13:30:00,54.58,54.62,54.54,54.57,488589.0,49.8063,49.8428,49.7698,49.7972,488589.0
2019-05-14 14:00:00,54.57,54.59,54.49,54.53,704386.0,49.7972,49.8154,49.7242,49.7607,704386.0
2019-05-14 14:30:00,54.53,54.54,54.31,54.36,720246.0,49.7607,49.7698,49.5599,49.6055,720246.0
2019-05-14 15:00:00,54.35,54.47,54.32,54.44,773100.0,49.5964,49.7059,49.569,49.6785,773100.0
2019-05-14 15:30:00,54.43,54.44,54.11,54.14,1850599.0,49.6694,49.6785,49.3774,49.4048,1850599.0
2019-05-15 09:30:00,53.91,54.42,53.84,54.4,670102.0,49.1949,49.6603,49.131,49.642,670102.0
2019-05-15 10:00:00,54.4,54.61,54.28,54.55,735962.0,49.642,49.8337,49.5325,49.7789,735962.0
2019-05-15 10:30:00,54.54,54.72,54.48,54.62,421062.0,49.7698,49.934,49.715,49.8428,421062.0
2019-05-15 11:00:00,54.63,54.79,54.51,54.77,290025.0,49.8519,49.9979,49.7424,49.9797,290025.0
2019-05-15 11:30:00,54.78,54.81,54.61,54.68,358125.0,49.9888,50.0162,49.8337,49.8975,358125.0
2019-05-15 12:00:00,54.68,54.77,54.61,54.64,277358.0,49.8975,49.9797,49.8337,49.861,277358.0
2019-05-15 12:30:00,54.64,54.72,54.52,54.59,398822.0,49.861,49.934,49.7515,49.8154,398822.0
2019-05-15 13:00:00,54.59,54.64,54.53,54.59,329803.0,49.8154,49.861,49.7607,49.8154,329803.0
2019-05-15 13:30:00,54.59,54.61,54.56,54.58,440049.0,49.8154,49.8337,49.788,49.8063,440049.0
2019-05-15 14:00:00,54.57,54.7,54.55,54.65,508567.0,49.7972,49.9158,49.7789,49.8702,508567.0
2019-05-15 14:30:00,54.65,54.75,54.62,54.68,388047.0,49.8702,49.9614,49.8428,49.8975,388047.0
2019-05-15 15:00:00,54.66,54.69,54.63,54.68,503023.0,49.8793,49.9067,49.8519,49.8975,503023.0
2019-05-15 15:30:00,54.68,54.69,54.51,54.57,1397844.0,49.8975,49.9067,49.7424,49.7972,1397844.0
2019-05-16 09:30:00,54.91,55.06,54.72,54.99,1010286.0,50.1074,50.2443,49.934,50.1804,1010286.0
2019-05-16 10:00:00,55.0,55.13,54.91,55.04,741082.0,50.1896,50.3082,50.1074,50.2261,741082.0
2019-05-16 10:30:00,55.03,55.15,54.97,54.99,831649.0,50.2169,50.3264,50.1622,50.1804,831649.0
2019-05-16 11:00:00,55.0,55.05,54.92,55.02,484704.0,50.1896,50.2352,50.1165,50.2078,484704.0
2019-05-16 11:30:00,55.01,55.04,54.9,54.9,528479.0,50.1987,50.2261,50.0983,50.0983,528479.0
2019-05-16 12:00:00,54.91,54.99,54.88,54.9,351146.0,50.1074,50.1804,50.08,50.0983,351146.0
2019-05-16 12:30:00,54.9,54.92,54.76,54.82,384048.0,50.0983,50.1165,49.9705,50.0253,384048.0
2019-05-16 13:00:00,54.82,54.87,54.78,54.8,437730.0,50.0253,50.0709,49.9888,50.007,437730.0
2019-05-16 13:30:00,54.79,54.81,54.68,54.72,455814.0,49.9979,50.0162,49.8975,49.934,455814.0
2019-05-16 14:00:00,54.72,54.8,54.69,54.79,463469.0,49.934,50.007,49.9067,49.9979,463469.0
2019-05-16 14:30:00,54.79,54.81,54.7,54.75,405077.0,49.9979,50.0162,49.9158,49.9614,405077.0
2019-05-16 15:00:00,54.74,54.75,54.67,54.75,722222.0,49.9523,49.9614,49.8884,49.9614,722222.0
2019-05-16 15:30:00,54.75,54.76,54.55,54.62,1394964.0,49.9614,49.9705,49.7789,49.8428,1394964.0
2019-05-17 09:30:00,54.19,54.46,54.19,54.27,1041871.0,49.4504,49.6968,49.4504,49.5234,1041871.0
2019-05-17 10:00:00,54.28,54.62,54.28,54.58,569116.0,49.5325,49.8428,49.5325,49.8063,569116.0
2019-05-17 10:30:00,54.58,54.84,54.51,54.83,487709.0,49.8063,50.0435,49.7424,50.0344,487709.0
2019-05-17 11:00:00,54.83,54.92,54.78,54.87,357051.0,50.0344,50.1165,49.9888,50.0709,357051.0
2019-05-17 11:30:00,54.87,54.88,54.66,54.74,325956.0,50.0709,50.08,49.8793,49.9523,325956.0
2019-05-17 12:00:00,54.74,54.77,54.52,54.54,379708.0,49.9523,49.9797,49.7515,49.7698,379708.0
2019-05-17 12:30:00,54.55,54.66,54.5,54.65,257613.0,49.7789,49.8793,49.7333,49.8702,257613.0
2019-05-17 13:00:00,54.65,54.75,54.62,54.64,218031.0,49.8702,49.9614,49.8428,49.861,218031.0
2019-05-17 13:30:00,54.64,54.79,54.6,54.78,308117.0,49.861,49.9979,49.8245,49.9888,308117.0
2019-05-17 14:00:00,54.78,54.81,54.64,54.72,291758.0,49.9888,50.0162,49.861,49.934,291758.0
2019-05-17 14:30:00,54.72,54.73,54.61,54.71,292153.0,49.934,49.9432,49.8337,49.9249,292153.0
2019-05-17 15:00:00,54.71,54.72,54.36,54.46,726457.0,49.9249,49.934,49.6055,49.6968,726457.0
2019-05-17 15:30:00,54.45,54.56,54.31,54.49,1422839.0,49.6877,49.788,49.5599,49.7242,1422839.0
2019-05-20 09:30:00,53.95,54.12,53.72,54.1,1055595.0,49.2314,49.3865,49.0215,49.3683,1055595.0
2019-05-20 10:00:00,54.1,54.29,53.95,54.23,500581.0,49.3683,49.5416,49.2314,49.4869,500581.0
2019-05-20 10:30:00,54.22,54.36,54.1,54.29,363516.0,49.4778,49.6055,49.3683,49.5416,363516.0
2019-05-20 11:00:00,54.3,54.33,54.05,54.25,620010.0,49.5508,49.5782,49.3226,49.5051,620010.0
2019-05-20 11:30:00,54.26,54.36,54.16,54.27,404582.0,49.5143,49.6055,49.423,49.5234,404582.0
2019-05-20 12:00:00,54.27,54.34,54.21,54.22,284994.0,49.5234,49.5873,49.4686,49.4778,284994.0
2019-05-20 12:30:00,54.21,54.23,54.02,54.03,351677.0,49.4686,49.4869,49.2953,49.3044,351677.0
2019-05-20 13:00:00,54.02,54.06,53.88,53.93,496286.0,49.2953,49.3318,49.1675,49.2131,496286.0
2019-05-20 13:30:00,53.93,54.01,53.91,53.99,397554.0,49.2131,49.2861,49.1949,49.2679,397554.0
2019-05-20 14:00:00,53.99,53.99,53.84,53.89,437308.0,49.2679,49.2679,49.131,49.1766,437308.0
2019-05-20 14:30:00,53.89,53.91,53.61,53.7,725433.0,49.1766,49.1949,48.9211,49.0033,725433.0
2019-05-20 15:00:00,53.7,53.71,53.53,53.67,670521.0,49.0033,49.0124,48.8481,48.9759,670521.0
2019-05-20 15:30:00,53.66,53.78,53.62,53.64,1556691.0,48.9668,49.0763,48.9302,48.9485,1556691.0
2019-05-21 09:30:00,54.21,54.26,54.03,54.11,833108.0,49.4686,49.5143,49.3044,49.3774,833108.0
2019-05-21 10:00:00,54.11,54.18,54.02,54.11,453912.0,49.3774,49.4413,49.2953,49.3774,453912.0
2019-05-21 10:30:00,54.11,54.27,54.05,54.14,463091.0,49.3774,49.5234,49.3226,49.4048,463091.0
2019-05-21 11:00:00,54.14,54.19,54.02,54.19,375760.0,49.4048,49.4504,49.2953,49.4504,375760.0
2019-05-21 11:30:00,54.19,54.21,54.04,54.09,341879.0,49.4504,49.4686,49.3135,49.3591,341879.0
2019-05-21 12:00:00,54.09,54.2,54.08,54.18,303882.0,49.3591,49.4595,49.35,49.4413,303882.0
2019-05-21 12:30:00,54.19,54.21,54.16,54.19,209665.0,49.4504,49.4686,49.423,49.4504,209665.0
2019-05-21 13:00:00,54.2,54.2,54.07,54.13,324415.0,49.4595,49.4595,49.3409,49.3956,324415.0
2019-05-21 13:30:00,54.13,54.22,54.12,54.19,206048.0,49.3956,49.4778,49.3865,49.4504,206048.0
2019-05-21 14:00:00,54.19,54.24,54.17,54.23,224873.0,49.4504,49.496,49.4321,49.4869,224873.0
2019-05-21 14:30:00,54.24,54.24,54.16,54.2,242667.0,49.496,49.496,49.423,49.4595,242667.0
2019-05-21 15:00:00,54.2,54.22,54.14,54.22,351314.0,49.4595,49.4778,49.4048,49.4778,351314.0
2019-05-21 15:30:00,54.21,54.25,54.08,54.18,1262293.0,49.4686,49.5051,49.35,49.4413,1262293.0
2019-05-22 09:30:00,54.23,54.27,54.04,54.23,469811.0,49.4869,49.5234,49.3135,49.4869,469811.0
2019-05-22 10:00:00,54.23,54.49,54.16,54.43,525380.0,49.4869,49.7242,49.423,49.6694,525380.0
2019-05-22 10:30:00,54.43,54.47,54.33,54.37,410212.0,49.6694,49.7059,49.5782,49.6147,410212.0
2019-05-22 11:00:00,54.37,54.52,54.28,54.51,466806.0,49.6147,49.7515,49.5325,49.7424,466806.0
2019-05-22 11:30:00,54.51,54.55,54.37,54.42,428704.0,49.7424,49.7789,49.6147,49.6603,428704.0
2019-05-22 12:00:00,54.42,54.45,54.37,54.4,412601.0,49.6603,49.6877,49.6147,49.642,412601.0
2019-05-22 12:30:00,54.4,54.53,54.39,54.48,514429.0,49.642,49.7607,49.6329,49.715,514429.0
2019-05-22 13:00:00,54.48,54.51,54.38,54.44,281820.0,49.715,49.7424,49.6238,49.6785,281820.0
2019-05-22 13:30:00,54.44,54.44,54.39,54.4,385019.0,49.6785,49.6785,49.6329,49.642,385019.0
2019-05-22 14:00:00,54.41,54.41,54.3,54.37,529000.0,49.6512,49.6512,49.5508,49.6147,529000.0
2019-05-22 14:30:00,54.37,54.51,54.36,54.38,520066.0,49.6147,49.7424,49.6055,49.6238,520066.0
2019-05-22 15:00:00,54.37,54.4,54.28,54.32,537916.0,49.6147,49.642,49.5325,49.569,537916.0
2019-05-22 15:30:00,54.31,54.37,54.2,54.2,1162511.0,49.5599,49.6147,49.4595,49.4595,1162511.0
2019-05-23 09:30:00,53.72,53.72,53.24,53.38,788462.0,49.0215,49.0215,48.5835,48.7112,788462.0
2019-05-23 10:00:00,53.39,53.5,52.94,53.2,770326.0,48.7204,48.8207,48.3097,48.547,770326.0
2019-05-23 10:30:00,53.21,53.29,53.11,53.19,634771.0,48.5561,48.6291,48.4649,48.5379,634771.0
2019-05-23 11:00:00,53.19,53.19,52.96,53.01,538462.0,48.5379,48.5379,48.328,48.3736,538462.0
2019-05-23 11:30:00,53.02,53.06,52.81,52.82,503054.0,48.3827,48.4192,48.1911,48.2002,503054.0
2019-05-23 12:00:00,52.81,52.93,52.77,52.85,515443.0,48.1911,48.3006,48.1546,48.2276,515443.0
2019-05-23 12:30:00,52.85,52.85,52.51,52.53,691466.0,48.2276,48.2276,47.9173,47.9356,691466.0
2019-05-23 13:00:00,52.53,52.69,52.51,52.66,725111.0,47.9356,48.0816,47.9173,48.0542,725111.0
2019-05-23 13:30:00,52.66,52.8,52.66,52.78,495486.0,48.0542,48.182,48.0542,48.1637,495486.0
2019-05-23 14:00:00,52.78,52.85,52.76,52.8,552450.0,48.1637,48.2276,48.1455,48.182,552450.0
2019-05-23 14:30:00,52.8,52.88,52.72,52.79,639083.0,48.182,48.255,48.109,48.1728,639083.0
2019-05-23 15:00:00,52.79,53.02,52.7,52.97,689724.0,48.1728,48.3827,48.0907,48.3371,689724.0
2019-05-23 15:30:00,52.97,53.08,52.83,53.07,1518388.0,48.3371,48.4375,48.2093,48.4284,1518388.0
2019-05-24 09:30:00,53.38,53.47,53.07,53.14,672197.0,48.7112,48.7934,48.4284,48.4922,672197.0
2019-05-24 10:00:00,53.15,53.21,53.01,53.01,542551.0,48.5014,48.5561,48.3736,48.3736,542551.0
2019-05-24 10:30:00,53.01,53.05,52.76,52.81,461699.0,48.3736,48.4101,48.1455,48.1911,461699.0
2019-05-24 11:00:00,52.81,52.93,52.59,52.62,794279.0,48.1911,48.3006,47.9903,48.0177,794279.0
2019-05-24 11:30:00,52.62,52.86,52.61,52.85,449123.0,48.0177,48.2367,48.0086,48.2276,449123.0
2019-05-24 12:00:00,52.85,53.01,52.82,52.96,343831.0,48.2276,48.3736,48.2002,48.328,343831.0
2019-05-24 12:30:00,52.97,53.1,52.96,53.08,369557.0,48.3371,48.4557,48.328,48.4375,369557.0
2019-05-24 13:00:00,53.08,53.1,52.93,52.97,475863.0,48.4375,48.4557,48.3006,48.3371,475863.0
2019-05-24 13:30:00,52.96,52.99,52.85,52.85,412068.0,48.328,48.3554,48.2276,48.2276,412068.0
2019-05-24 14:00:00,52.86,52.87,52.79,52.82,435965.0,48.2367,48.2458,48.1728,48.2002,435965.0
2019-05-24 14:30:00,52.83,52.89,52.79,52.85,427407.0,48.2093,48.2641,48.1728,48.2276,427407.0
2019-05-24 15:00:00,52.84,52.89,52.82,52.86,518900.0,48.2185,48.2641,48.2002,48.2367,518900.0
2019-05-24 15:30:00,52.87,52.87,52.73,52.78,1416873.0,48.2458,48.2458,48.1181,48.1637,1416873.0
2019-05-28 09:30:00,53.08,53.21,52.86,53.16,698381.0,48.4375,48.5561,48.2367,48.5105,698381.0
2019-05-28 10:00:00,53.15,53.28,53.12,53.22,731269.0,48.5014,48.62,48.474,48.5652,731269.0
2019-05-28 10:30:00,53.22,53.23,53.07,53.17,619339.0,48.5652,48.5744,48.4284,48.5196,619339.0
2019-05-28 11:00:00,53.17,53.24,53.09,53.09,446149.0,48.5196,48.5835,48.4466,48.4466,446149.0
2019-05-28 11:30:00,53.09,53.1,52.93,53.05,561991.0,48.4466,48.4557,48.3006,48.4101,561991.0
2019-05-28 12:00:00,53.05,53.11,53.02,53.05,394069.0,48.4101,48.4649,48.3827,48.4101,394069.0
2019-05-28 12:30:00,53.05,53.12,53.0,53.01,329615.0,48.4101,48.474,48.3645,48.3736,329615.0
2019-05-28 13:00:00,53.02,53.06,52.87,52.89,415212.0,48.3827,48.4192,48.2458,48.2641,415212.0
2019-05-28 13:30:00,52.88,52.9,52.81,52.83,527815.0,48.255,48.2732,48.1911,48.2093,527815.0
2019-05-28 14:00:00,52.83,52.83,52.64,52.65,747532.0,48.2093,48.2093,48.036,48.0451,747532.0
2019-05-28 14:30:00,52.65,52.69,52.41,52.48,989714.0,48.0451,48.0816,47.8261,47.89,989714.0
2019-05-28 15:00:00,52.48,52.48,52.26,52.28,1211056.0,47.89,47.89,47.6892,47.7074,1211056.0
2019-05-28 15:30:00,52.28,52.33,51.75,51.75,5890112.0,47.7074,47.7531,47.2238,47.2238,5890112.0
2019-05-29 09:30:00,51.43,51.69,51.05,51.63,1517809.0,46.9318,47.1691,46.585,47.1143,1517809.0
2019-05-29 10:00:00,51.63,51.81,51.54,51.7,819399.0,47.1143,47.2786,47.0322,47.1782,819399.0
2019-05-29 10:30:00,51.69,51.71,51.49,51.51,609213.0,47.1691,47.1873,46.9865,47.0048,609213.0
2019-05-29 11:00:00,51.51,51.67,51.35,51.37,710783.0,47.0048,47.1508,46.8588,46.877,710783.0
2019-05-29 11:30:00,51.38,51.44,51.16,51.26,523072.0,46.8862,46.9409,46.6854,46.7767,523072.0
2019-05-29 12:00:00,51.25,51.46,51.22,51.43,477772.0,46.7675,46.9592,46.7402,46.9318,477772.0
2019-05-29 12:30:00,51.43,51.54,51.38,51.41,469751.0,46.9318,47.0322,46.8862,46.9135,469751.0
2019-05-29 13:00:00,51.41,51.68,51.37,51.62,555203.0,46.9135,47.1599,46.877,47.1052,555203.0
2019-05-29 13:30:00,51.61,51.76,51.58,51.63,483222.0,47.096,47.2329,47.0687,47.1143,483222.0
2019-05-29 14:00:00,51.64,51.72,51.57,51.57,448761.0,47.1234,47.1964,47.0595,47.0595,448761.0
2019-05-29 14:30:00,51.57,51.57,51.36,51.46,544413.0,47.0595,47.0595,46.8679,46.9592,544413.0
2019-05-29 15:00:00,51.45,51.55,51.33,51.55,771829.0,46.95,47.0413,46.8405,47.0413,771829.0
2019-05-29 15:30:00,51.54,51.74,51.48,51.69,2398059.0,47.0322,47.2147,46.9774,47.1691,2398059.0
2019-05-30 09:30:00,51.93,52.03,51.77,51.79,659540.0,47.3881,47.4793,47.2421,47.2603,659540.0
2019-05-30 10:00:00,51.78,51.89,51.66,51.7,416458.0,47.2512,47.3516,47.1417,47.1782,416458.0
2019-05-30 10:30:00,51.7,51.76,51.49,51.55,686333.0,47.1782,47.2329,46.9865,47.0413,686333.0
2019-05-30 11:00:00,51.54,51.67,51.46,51.57,485035.0,47.0322,47.1508,46.9592,47.0595,485035.0
2019-05-30 11:30:00,51.57,51.65,51.49,51.58,357960.0,47.0595,47.1326,46.9865,47.0687,357960.0
2019-05-30 12:00:00,51.59,51.63,51.5,51.6,399030.0,47.0778,47.1143,46.9957,47.0869,399030.0
2019-05-30 12:30:00,51.61,51.86,51.56,51.76,665101.0,47.096,47.3242,47.0504,47.2329,665101.0
2019-05-30 13:00:00,51.77,51.82,51.64,51.67,320857.0,47.2421,47.2877,47.1234,47.1508,320857.0
2019-05-30 13:30:00,51.67,51.68,51.54,51.59,273503.0,47.1508,47.1599,47.0322,47.0778,273503.0
2019-05-30 14:00:00,51.6,51.69,51.58,51.63,462864.0,47.0869,47.1691,47.0687,47.1143,462864.0
2019-05-30 14:30:00,51.64,51.72,51.52,51.72,409003.0,47.1234,47.1964,47.0139,47.1964,409003.0
2019-05-30 15:00:00,51.72,51.8,51.57,51.77,818056.0,47.1964,47.2694,47.0595,47.2421,818056.0
2019-05-30 15:30:00,51.76,51.81,51.66,51.73,1409763.0,47.2329,47.2786,47.1417,47.2056,1409763.0
2019-05-31 09:30:00,51.24,51.35,50.89,51.21,1091095.0,46.7584,46.8588,46.439,46.731,1091095.0
2019-05-31 10:00:00,51.2,51.25,51.02,51.08,643299.0,46.7219,46.7675,46.5577,46.6124,643299.0
2019-05-31 10:30:00,51.08,51.36,51.04,51.21,482322.0,46.6124,46.8679,46.5759,46.731,482322.0
2019-05-31 11:00:00,51.22,51.27,51.16,51.26,521010.0,46.7402,46.7858,46.6854,46.7767,521010.0
2019-05-31 11:30:00,51.26,51.3,50.97,51.06,579143.0,46.7767,46.8132,46.512,46.5942,579143.0
2019-05-31 12:00:00,51.06,51.1,50.93,50.95,335733.0,46.5942,46.6307,46.4755,46.4938,335733.0
2019-05-31 12:30:00,50.96,51.0,50.77,50.82,588128.0,46.5029,46.5394,46.3295,46.3751,588128.0
2019-05-31 13:00:00,50.82,50.89,50.77,50.85,392331.0,46.3751,46.439,46.3295,46.4025,392331.0
2019-05-31 13:30:00,50.84,50.91,50.81,50.89,419753.0,46.3934,46.4573,46.366,46.439,419753.0
2019-05-31 14:00:00,50.89,50.9,50.68,50.68,443288.0,46.439,46.4481,46.2474,46.2474,443288.0
2019-05-31 14:30:00,50.68,50.82,50.63,50.73,453929.0,46.2474,46.3751,46.2018,46.293,453929.0
2019-05-31 15:00:00,50.73,50.75,50.61,50.63,819893.0,46.293,46.3113,46.1835,46.2018,819893.0
2019-05-31 15:30:00,50.63,50.67,50.51,50.58,1805466.0,46.2018,46.2383,46.0923,46.1561,1805466.0
2019-06-03 09:30:00,50.56,50.92,50.47,50.5,1127033.0,46.1379,46.4664,46.0558,46.0831,1127033.0
2019-06-03 10:00:00,50.49,50.87,50.29,50.86,1142949.0,46.074,46.4208,45.8915,46.4116,1142949.0
2019-06-03 10:30:00,50.86,51.08,50.84,51.05,854202.0,46.4116,46.6124,46.3934,46.585,854202.0
2019-06-03 11:00:00,51.05,51.07,50.87,50.96,742922.0,46.585,46.6033,46.4208,46.5029,742922.0
2019-06-03 11:30:00,50.95,50.97,50.75,50.76,732348.0,46.4938,46.512,46.3113,46.3204,732348.0
2019-06-03 12:00:00,50.75,50.78,50.38,50.41,760642.0,46.3113,46.3386,45.9736,46.001,760642.0
2019-06-03 12:30:00,50.41,50.54,50.31,50.39,648143.0,46.001,46.1196,45.9098,45.9828,648143.0
2019-06-03 13:00:00,50.4,50.69,50.3,50.51,870690.0,45.9919,46.2565,45.9006,46.0923,870690.0
2019-06-03 13:30:00,50.51,50.53,50.2,50.48,846640.0,46.0923,46.1105,45.8094,46.0649,846640.0
2019-06-03 14:00:00,50.49,50.57,50.34,50.39,716888.0,46.074,46.147,45.9371,45.9828,716888.0
2019-06-03 14:30:00,50.4,50.47,50.11,50.16,891255.0,45.9919,46.0558,45.7272,45.7729,891255.0
2019-06-03 15:00:00,50.16,50.18,49.89,49.99,1428811.0,45.7729,45.7911,45.5265,45.6177,1428811.0
2019-06-03 15:30:00,49.98,50.33,49.89,50.24,3468634.0,45.6086,45.928,45.5265,45.8459,3468634.0
2019-06-04 09:30:00,50.79,51.33,50.63,51.3,1698841.0,46.3478,46.8405,46.2018,46.8132,1698841.0
2019-06-04 10:00:00,51.29,51.92,51.23,51.84,1665064.0,46.804,47.3789,46.7493,47.3059,1665064.0
2019-06-04 10:30:00,51.85,51.96,51.58,51.95,1098222.0,47.3151,47.4154,47.0687,47.4063,1098222.0
2019-06-04 11:00:00,51.94,52.09,51.84,52.08,878614.0,47.3972,47.5341,47.3059,47.5249,878614.0
2019-06-04 11:30:00,52.09,52.24,51.99,52.11,682598.0,47.5341,47.6709,47.4428,47.5523,682598.0
2019-06-04 12:00:00,52.12,52.15,51.91,51.98,722797.0,47.5614,47.5888,47.3698,47.4337,722797.0
2019-06-04 12:30:00,51.99,52.08,51.91,52.03,870669.0,47.4428,47.5249,47.3698,47.4793,870669.0
2019-06-04 13:00:00,52.03,52.11,51.96,52.1,624717.0,47.4793,47.5523,47.4154,47.5432,624717.0
2019-06-04 13:30:00,52.11,52.13,51.99,52.13,653259.0,47.5523,47.5706,47.4428,47.5706,653259.0
2019-06-04 14:00:00,52.12,52.16,51.92,52.06,739719.0,47.5614,47.5979,47.3789,47.5067,739719.0
2019-06-04 14:30:00,52.06,52.1,51.96,51.96,703610.0,47.5067,47.5432,47.4154,47.4154,703610.0
2019-06-04 15:00:00,51.97,52.07,51.95,52.05,852634.0,47.4246,47.5158,47.4063,47.4976,852634.0
2019-06-04 15:30:00,52.05,52.09,51.92,52.03,2151274.0,47.4976,47.5341,47.3789,47.4793,2151274.0
2019-06-05 09:30:00,52.78,53.24,52.44,52.77,1826902.0,48.1637,48.5835,47.8535,48.1546,1826902.0
2019-06-05 10:00:00,52.77,52.83,52.25,52.27,853190.0,48.1546,48.2093,47.6801,47.6983,853190.0
2019-06-05 10:30:00,52.26,52.28,51.93,51.97,870817.0,47.6892,47.7074,47.3881,47.4246,870817.0
2019-06-05 11:00:00,51.97,52.19,51.92,52.19,938999.0,47.4246,47.6253,47.3789,47.6253,938999.0
2019-06-05 11:30:00,52.19,52.25,52.0,52.1,867280.0,47.6253,47.6801,47.4519,47.5432,867280.0
2019-06-05 12:00:00,52.1,52.13,51.95,52.02,716868.0,47.5432,47.5706,47.4063,47.4702,716868.0
2019-06-05 12:30:00,52.02,52.05,51.84,51.89,786391.0,47.4702,47.4976,47.3059,47.3516,786391.0
2019-06-05 13:00:00,51.89,52.06,51.89,52.0,739485.0,47.3516,47.5067,47.3516,47.4519,739485.0
2019-06-05 13:30:00,52.01,52.06,51.96,52.05,522050.0,47.4611,47.5067,47.4154,47.4976,522050.0
2019-06-05 14:00:00,52.05,52.1,52.01,52.09,740081.0,47.4976,47.5432,47.4611,47.5341,740081.0
2019-06-05 14:30:00,52.09,52.12,51.94,51.98,689002.0,47.5341,47.5614,47.3972,47.4337,689002.0
2019-06-05 15:00:00,51.98,52.05,51.93,52.02,833850.0,47.4337,47.4976,47.3881,47.4702,833850.0
2019-06-05 15:30:00,52.01,52.11,51.92,52.11,2429973.0,47.4611,47.5523,47.3789,47.5523,2429973.0
2019-06-06 09:30:00,52.09,52.15,51.86,52.12,884696.0,47.5341,47.5888,47.3242,47.5614,884696.0
2019-06-06 10:00:00,52.12,52.22,52.06,52.18,713704.0,47.5614,47.6527,47.5067,47.6162,713704.0
2019-06-06 10:30:00,52.19,52.32,52.16,52.31,581840.0,47.6253,47.744,47.5979,47.7348,581840.0
2019-06-06 11:00:00,52.32,52.54,52.31,52.54,604319.0,47.744,47.9447,47.7348,47.9447,604319.0
2019-06-06 11:30:00,52.53,52.64,52.44,52.48,605030.0,47.9356,48.036,47.8535,47.89,605030.0
2019-06-06 12:00:00,52.48,52.54,52.4,52.5,505934.0,47.89,47.9447,47.817,47.9082,505934.0
2019-06-06 12:30:00,52.49,52.54,52.33,52.34,329758.0,47.8991,47.9447,47.7531,47.7622,329758.0
2019-06-06 13:00:00,52.34,52.41,52.3,52.41,330869.0,47.7622,47.8261,47.7257,47.8261,330869.0
2019-06-06 13:30:00,52.41,52.45,52.38,52.39,226042.0,47.8261,47.8626,47.7987,47.8078,226042.0
2019-06-06 14:00:00,52.39,52.46,52.32,52.45,439799.0,47.8078,47.8717,47.744,47.8626,439799.0
2019-06-06 14:30:00,52.44,52.65,52.44,52.53,680250.0,47.8535,48.0451,47.8535,47.9356,680250.0
2019-06-06 15:00:00,52.53,52.64,52.49,52.61,499778.0,47.9356,48.036,47.8991,48.0086,499778.0
2019-06-06 15:30:00,52.61,52.74,52.56,52.6,1579670.0,48.0086,48.1272,47.963,47.9995,1579670.0
2019-06-07 09:30:00,52.8,53.0,52.78,52.96,1016438.0,48.182,48.3645,48.1637,48.328,1016438.0
2019-06-07 10:00:00,52.97,53.01,52.82,52.97,814586.0,48.3371,48.3736,48.2002,48.3371,814586.0
2019-06-07 10:30:00,52.97,53.09,52.93,53.03,1072053.0,48.3371,48.4466,48.3006,48.3919,1072053.0
2019-06-07 11:00:00,53.02,53.07,52.86,52.93,727862.0,48.3827,48.4284,48.2367,48.3006,727862.0
2019-06-07 11:30:00,52.93,53.2,52.93,53.15,628454.0,48.3006,48.547,48.3006,48.5014,628454.0
2019-06-07 12:00:00,53.15,53.22,53.07,53.21,561478.0,48.5014,48.5652,48.4284,48.5561,561478.0
2019-06-07 12:30:00,53.21,53.34,53.16,53.34,432409.0,48.5561,48.6747,48.5105,48.6747,432409.0
2019-06-07 13:00:00,53.34,53.4,53.26,53.29,405552.0,48.6747,48.7295,48.6017,48.6291,405552.0
2019-06-07 13:30:00,53.29,53.38,53.25,53.37,406523.0,48.6291,48.7112,48.5926,48.7021,406523.0
2019-06-07 14:00:00,53.37,53.42,53.25,53.4,545035.0,48.7021,48.7477,48.5926,48.7295,545035.0
2019-06-07 14:30:00,53.4,53.41,53.24,53.27,499416.0,48.7295,48.7386,48.5835,48.6109,499416.0
2019-06-07 15:00:00,53.27,53.33,53.23,53.3,700513.0,48.6109,48.6656,48.5744,48.6382,700513.0
2019-06-07 15:30:00,53.3,53.32,53.15,53.25,1288397.0,48.6382,48.6565,48.5014,48.5926,1288397.0
2019-06-10 09:30:00,53.68,54.16,53.57,54.11,1434459.0,48.985,49.423,48.8846,49.3774,1434459.0
2019-06-10 10:00:00,54.12,54.41,54.09,54.33,1193090.0,49.3865,49.6512,49.3591,49.5782,1193090.0
2019-06-10 10:30:00,54.33,54.4,54.16,54.16,755775.0,49.5782,49.642,49.423,49.423,755775.0
2019-06-10 11:00:00,54.16,54.26,54.07,54.13,687222.0,49.423,49.5143,49.3409,49.3956,687222.0
2019-06-10 11:30:00,54.13,54.29,54.11,54.18,632549.0,49.3956,49.5416,49.3774,49.4413,632549.0
2019-06-10 12:00:00,54.19,54.23,54.06,54.16,519192.0,49.4504,49.4869,49.3318,49.423,519192.0
2019-06-10 12:30:00,54.15,54.17,53.97,54.04,456399.0,49.4139,49.4321,49.2496,49.3135,456399.0
2019-06-10 13:00:00,54.05,54.14,54.0,54.05,428811.0,49.3226,49.4048,49.277,49.3226,428811.0
2019-06-10 13:30:00,54.05,54.21,54.05,54.11,483946.0,49.3226,49.4686,49.3226,49.3774,483946.0
2019-06-10 14:00:00,54.1,54.16,53.97,54.15,692413.0,49.3683,49.423,49.2496,49.4139,692413.0
2019-06-10 14:30:00,54.15,54.23,54.09,54.16,603956.0,49.4139,49.4869,49.3591,49.423,603956.0
2019-06-10 15:00:00,54.15,54.22,53.99,54.01,827979.0,49.4139,49.4778,49.2679,49.2861,827979.0
2019-06-10 15:30:00,54.01,54.13,53.96,54.0,1600621.0,49.2861,49.3956,49.2405,49.277,1600621.0
2019-06-11 09:30:00,54.5,54.61,54.27,54.53,1068515.0,49.7333,49.8337,49.5234,49.7607,1068515.0
2019-06-11 10:00:00,54.54,54.55,54.15,54.27,962726.0,49.7698,49.7789,49.4139,49.5234,962726.0
2019-06-11 10:30:00,54.27,54.29,54.08,54.2,611131.0,49.5234,49.5416,49.35,49.4595,611131.0
2019-06-11 11:00:00,54.2,54.26,54.09,54.17,624167.0,49.4595,49.5143,49.3591,49.4321,624167.0
2019-06-11 11:30:00,54.18,54.23,53.96,54.02,822672.0,49.4413,49.4869,49.2405,49.2953,822672.0
2019-06-11 12:00:00,54.02,54.04,53.84,53.98,445206.0,49.2953,49.3135,49.131,49.2588,445206.0
2019-06-11 12:30:00,53.97,54.0,53.88,53.9,442174.0,49.2496,49.277,49.1675,49.1858,442174.0
2019-06-11 13:00:00,53.89,54.0,53.88,53.95,405590.0,49.1766,49.277,49.1675,49.2314,405590.0
2019-06-11 13:30:00,53.95,54.09,53.92,54.08,518495.0,49.2314,49.3591,49.204,49.35,518495.0
2019-06-11 14:00:00,54.08,54.16,54.05,54.08,441509.0,49.35,49.423,49.3226,49.35,441509.0
2019-06-11 14:30:00,54.08,54.09,53.92,53.96,393168.0,49.35,49.3591,49.204,49.2405,393168.0
2019-06-11 15:00:00,53.97,54.0,53.87,53.96,671862.0,49.2496,49.277,49.1584,49.2405,671862.0
2019-06-11 15:30:00,53.95,54.09,53.91,53.94,1370311.0,49.2314,49.3591,49.1949,49.2223,1370311.0
2019-06-12 09:30:00,53.68,54.05,53.63,53.82,895647.0,48.985,49.3226,48.9394,49.1128,895647.0
2019-06-12 10:00:00,53.84,53.93,53.53,53.54,636148.0,49.131,49.2131,48.8481,48.8572,636148.0
2019-06-12 10:30:00,53.54,53.87,53.53,53.64,707314.0,48.8572,49.1584,48.8481,48.9485,707314.0
2019-06-12 11:00:00,53.64,53.72,53.43,53.58,675160.0,48.9485,49.0215,48.7569,48.8937,675160.0
2019-06-12 11:30:00,53.58,53.61,53.5,53.55,524056.0,48.8937,48.9211,48.8207,48.8664,524056.0
2019-06-12 12:00:00,53.55,53.7,53.54,53.69,453929.0,48.8664,49.0033,48.8572,48.9941,453929.0
2019-06-12 12:30:00,53.69,53.71,53.53,53.62,606323.0,48.9941,49.0124,48.8481,48.9302,606323.0
2019-06-12 13:00:00,53.62,53.69,53.58,53.69,344305.0,48.9302,48.9941,48.8937,48.9941,344305.0
2019-06-12 13:30:00,53.69,53.73,53.62,53.72,378225.0,48.9941,49.0306,48.9302,49.0215,378225.0
2019-06-12 14:00:00,53.71,53.79,53.59,53.66,588070.0,49.0124,49.0854,48.9029,48.9668,588070.0
2019-06-12 14:30:00,53.66,53.67,53.59,53.66,486677.0,48.9668,48.9759,48.9029,48.9668,486677.0
2019-06-12 15:00:00,53.66,53.71,53.6,53.63,560959.0,48.9668,49.0124,48.912,48.9394,560959.0
2019-06-12 15:30:00,53.62,53.65,53.56,53.63,1311089.0,48.9302,48.9576,48.8755,48.9394,1311089.0
2019-06-13 09:30:00,53.98,53.98,53.65,53.75,835916.0,49.2588,49.2588,48.9576,49.0489,835916.0
2019-06-13 10:00:00,53.76,53.78,53.44,53.75,857422.0,49.058,49.0763,48.766,49.0489,857422.0
2019-06-13 10:30:00,53.75,53.81,53.65,53.71,696266.0,49.0489,49.1036,48.9576,49.0124,696266.0
2019-06-13 11:00:00,53.71,53.78,53.56,53.66,702689.0,49.0124,49.0763,48.8755,48.9668,702689.0
2019-06-13 11:30:00,53.66,53.72,53.56,53.65,472939.0,48.9668,49.0215,48.8755,48.9576,472939.0
2019-06-13 12:00:00,53.66,53.74,53.56,53.56,408591.0,48.9668,49.0398,48.8755,48.8755,408591.0
2019-06-13 12:30:00,53.56,53.77,53.56,53.77,356814.0,48.8755,49.0671,48.8755,49.0671,356814.0
2019-06-13 13:00:00,53.77,53.83,53.71,53.76,519354.0,49.0671,49.1219,49.0124,49.058,519354.0
2019-06-13 13:30:00,53.76,53.86,53.66,53.83,434068.0,49.058,49.1493,48.9668,49.1219,434068.0
2019-06-13 14:00:00,53.83,53.84,53.71,53.8,528205.0,49.1219,49.131,49.0124,49.0945,528205.0
2019-06-13 14:30:00,53.8,53.8,53.64,53.76,505102.0,49.0945,49.0945,48.9485,49.058,505102.0
2019-06-13 15:00:00,53.76,53.77,53.63,53.73,770161.0,49.058,49.0671,48.9394,49.0306,770161.0
2019-06-13 15:30:00,53.73,53.87,53.69,53.85,1636397.0,49.0306,49.1584,48.9941,49.1401,1636397.0
2019-06-14 09:30:00,53.61,53.83,53.45,53.58,1233096.0,48.9211,49.1219,48.7751,48.8937,1233096.0
2019-06-14 10:00:00,53.58,53.66,53.53,53.63,990543.0,48.8937,48.9668,48.8481,48.9394,990543.0
2019-06-14 10:30:00,53.64,53.66,53.53,53.54,813079.0,48.9485,48.9668,48.8481,48.8572,813079.0
2019-06-14 11:00:00,53.55,53.63,53.44,53.62,485811.0,48.8664,48.9394,48.766,48.9302,485811.0
2019-06-14 11:30:00,53.62,53.65,53.5,53.53,467395.0,48.9302,48.9576,48.8207,48.8481,467395.0
2019-06-14 12:00:00,53.52,53.53,53.43,53.5,324420.0,48.839,48.8481,48.7569,48.8207,324420.0
2019-06-14 12:30:00,53.5,53.6,53.49,53.55,389463.0,48.8207,48.912,48.8116,48.8664,389463.0
2019-06-14 13:00:00,53.55,53.59,53.48,53.57,502041.0,48.8664,48.9029,48.8025,48.8846,502041.0
2019-06-14 13:30:00,53.57,53.59,53.51,53.56,374348.0,48.8846,48.9029,48.8299,48.8755,374348.0
2019-06-14 14:00:00,53.56,53.62,53.54,53.59,665329.0,48.8755,48.9302,48.8572,48.9029,665329.0
2019-06-14 14:30:00,53.6,53.61,53.44,53.5,593721.0,48.912,48.9211,48.766,48.8207,593721.0
2019-06-14 15:00:00,53.5,53.54,53.47,53.5,987124.0,48.8207,48.8572,48.7934,48.8207,987124.0
2019-06-14 15:30:00,53.5,53.51,53.28,53.29,2354466.0,48.8207,48.8299,48.62,48.6291,2354466.0
2019-06-17 09:30:00,53.34,53.37,52.95,53.27,1598120.0,48.6747,48.7021,48.3188,48.6109,1598120.0
2019-06-17 10:00:00,53.28,53.4,53.13,53.32,1099720.0,48.62,48.7295,48.4831,48.6565,1099720.0
2019-06-17 10:30:00,53.33,53.49,53.21,53.49,1080821.0,48.6656,48.8116,48.5561,48.8116,1080821.0
2019-06-17 11:00:00,53.48,53.55,53.38,53.39,665720.0,48.8025,48.8664,48.7112,48.7204,665720.0
2019-06-17 11:30:00,53.38,53.38,53.12,53.16,1057544.0,48.7112,48.7112,48.474,48.5105,1057544.0
2019-06-17 12:00:00,53.16,53.24,53.13,53.16,516652.0,48.5105,48.5835,48.4831,48.5105,516652.0
2019-06-17 12:30:00,53.16,53.4,53.15,53.37,648647.0,48.5105,48.7295,48.5014,48.7021,648647.0
2019-06-17 13:00:00,53.36,53.4,53.3,53.31,550670.0,48.693,48.7295,48.6382,48.6474,550670.0
2019-06-17 13:30:00,53.32,53.39,53.3,53.36,602033.0,48.6565,48.7204,48.6382,48.693,602033.0
2019-06-17 14:00:00,53.37,53.41,53.34,53.35,663204.0,48.7021,48.7386,48.6747,48.6839,663204.0
2019-06-17 14:30:00,53.35,53.36,53.2,53.26,835042.0,48.6839,48.693,48.547,48.6017,835042.0
2019-06-17 15:00:00,53.26,53.27,53.18,53.23,795645.0,48.6017,48.6109,48.5287,48.5744,795645.0
2019-06-17 15:30:00,53.23,53.33,53.07,53.13,2474104.0,48.5744,48.6656,48.4284,48.4831,2474104.0
2019-06-18 09:30:00,52.78,53.18,52.41,53.12,2343934.0,48.1637,48.5287,47.8261,48.474,2343934.0
2019-06-18 10:00:00,53.12,53.32,53.11,53.32,1539762.0,48.474,48.6565,48.4649,48.6565,1539762.0
2019-06-18 10:30:00,53.32,53.43,53.27,53.38,1471700.0,48.6565,48.7569,48.6109,48.7112,1471700.0
2019-06-18 11:00:00,53.38,53.6,53.26,53.4,964639.0,48.7112,48.912,48.6017,48.7295,964639.0
2019-06-18 11:30:00,53.4,53.43,53.27,53.27,939626.0,48.7295,48.7569,48.6109,48.6109,939626.0
2019-06-18 12:00:00,53.27,53.35,53.19,53.29,703402.0,48.6109,48.6839,48.5379,48.6291,703402.0
2019-06-18 12:30:00,53.3,53.33,53.24,53.3,674886.0,48.6382,48.6656,48.5835,48.6382,674886.0
2019-06-18 13:00:00,53.3,53.3,53.09,53.09,617384.0,48.6382,48.6382,48.4466,48.4466,617384.0
2019-06-18 13:30:00,53.09,53.23,53.08,53.1,835372.0,48.4466,48.5744,48.4375,48.4557,835372.0
2019-06-18 14:00:00,53.1,53.21,53.07,53.16,1344669.0,48.4557,48.5561,48.4284,48.5105,1344669.0
2019-06-18 14:30:00,53.16,53.18,52.98,53.0,1295235.0,48.5105,48.5287,48.3462,48.3645,1295235.0
2019-06-18 15:00:00,53.0,53.09,52.86,52.98,1304171.0,48.3645,48.4466,48.2367,48.3462,1304171.0
2019-06-18 15:30:00,52.98,53.01,52.82,52.89,2694610.0,48.3462,48.3736,48.2002,48.2641,2694610.0
2019-06-19 09:30:00,52.75,52.96,52.43,52.59,1880679.0,48.1363,48.328,47.8443,47.9903,1880679.0
2019-06-19 10:00:00,52.58,52.68,52.45,52.47,1630863.0,47.9812,48.0725,47.8626,47.8808,1630863.0
2019-06-19 10:30:00,52.47,52.51,52.25,52.37,1680426.0,47.8808,47.9173,47.6801,47.7896,1680426.0
2019-06-19 11:00:00,52.38,52.61,52.35,52.55,1372179.0,47.7987,48.0086,47.7713,47.9538,1372179.0
2019-06-19 11:30:00,52.55,52.84,52.5,52.77,968946.0,47.9538,48.2185,47.9082,48.1546,968946.0
2019-06-19 12:00:00,52.76,52.82,52.74,52.8,749412.0,48.1455,48.2002,48.1272,48.182,749412.0
2019-06-19 12:30:00,52.79,52.8,52.52,52.6,1276736.0,48.1728,48.182,47.9265,47.9995,1276736.0
2019-06-19 13:00:00,52.59,52.65,52.44,52.5,1399268.0,47.9903,48.0451,47.8535,47.9082,1399268.0
2019-06-19 13:30:00,52.5,52.51,52.33,52.38,1140557.0,47.9082,47.9173,47.7531,47.7987,1140557.0
2019-06-19 14:00:00,52.39,52.81,52.27,52.65,1941285.0,47.8078,48.1911,47.6983,48.0451,1941285.0
2019-06-19 14:30:00,52.65,52.75,52.52,52.55,2056580.0,48.0451,48.1363,47.9265,47.9538,2056580.0
2019-06-19 15:00:00,52.55,53.0,52.51,52.95,3224573.0,47.9538,48.3645,47.9173,48.3188,3224573.0
2019-06-19 15:30:00,52.96,53.13,52.52,52.7,5470157.0,48.328,48.4831,47.9265,48.0907,5470157.0
2019-06-20 09:30:00,55.98,57.24,55.53,56.71,10812815.0,51.0838,52.2336,50.6732,51.75,10812815.0
2019-06-20 10:00:00,56.72,57.31,56.71,56.87,5094852.0,51.7591,52.2975,51.75,51.896,5094852.0
2019-06-20 10:30:00,56.87,57.47,56.66,57.08,3671265.0,51.896,52.4435,51.7044,52.0876,3671265.0
2019-06-20 11:00:00,57.09,57.46,56.89,57.06,2845061.0,52.0968,52.4344,51.9142,52.0694,2845061.0
2019-06-20 11:30:00,57.05,57.16,56.71,57.05,1960996.0,52.0603,52.1606,51.75,52.0603,1960996.0
2019-06-20 12:00:00,57.06,57.1,56.46,56.66,2013183.0,52.0694,52.1059,51.5219,51.7044,2013183.0
2019-06-20 12:30:00,56.66,56.78,56.53,56.66,1331310.0,51.7044,51.8139,51.5857,51.7044,1331310.0
2019-06-20 13:00:00,56.66,56.84,56.65,56.83,1232877.0,51.7044,51.8686,51.6952,51.8595,1232877.0
2019-06-20 13:30:00,56.84,56.85,56.47,56.56,1316345.0,51.8686,51.8777,51.531,51.6131,1316345.0
2019-06-20 14:00:00,56.55,56.95,56.52,56.94,1657851.0,51.604,51.969,51.5766,51.9599,1657851.0
2019-06-20 14:30:00,56.95,57.12,56.88,57.04,1684255.0,51.969,52.1241,51.9051,52.0511,1684255.0
2019-06-20 15:00:00,57.04,57.2,57.0,57.15,1997392.0,52.0511,52.1971,52.0146,52.1515,1997392.0
2019-06-20 15:30:00,57.15,57.28,57.0,57.02,6056233.0,52.1515,52.2701,52.0146,52.0329,6056233.0
2019-06-21 09:30:00,57.14,57.15,56.07,56.66,4405124.0,52.1424,52.1515,51.166,51.7044,4405124.0
2019-06-21 10:00:00,56.65,56.68,56.38,56.52,1410522.0,51.6952,51.7226,51.4489,51.5766,1410522.0
2019-06-21 10:30:00,56.51,56.53,56.36,56.46,1636029.0,51.5675,51.5857,51.4306,51.5219,1636029.0
2019-06-21 11:00:00,56.45,56.63,56.35,56.37,1851974.0,51.5127,51.677,51.4215,51.4397,1851974.0
2019-06-21 11:30:00,56.37,56.46,56.06,56.19,1156216.0,51.4397,51.5219,51.1568,51.2755,1156216.0
2019-06-21 12:00:00,56.19,56.25,56.06,56.15,929325.0,51.2755,51.3302,51.1568,51.239,929325.0
2019-06-21 12:30:00,56.15,56.43,56.14,56.33,735084.0,51.239,51.4945,51.2298,51.4032,735084.0
2019-06-21 13:00:00,56.33,56.58,56.27,56.39,990158.0,51.4032,51.6314,51.3485,51.458,990158.0
2019-06-21 13:30:00,56.39,56.44,56.29,56.44,521483.0,51.458,51.5036,51.3667,51.5036,521483.0
2019-06-21 14:00:00,56.44,56.53,56.36,56.5,894342.0,51.5036,51.5857,51.4306,51.5584,894342.0
2019-06-21 14:30:00,56.5,56.51,56.34,56.43,834896.0,51.5584,51.5675,51.4124,51.4945,834896.0
2019-06-21 15:00:00,56.43,56.51,56.34,56.45,1075638.0,51.4945,51.5675,51.4124,51.5127,1075638.0
2019-06-21 15:30:00,56.45,56.54,56.08,56.13,3816177.0,51.5127,51.5949,51.1751,51.2207,3816177.0
2019-06-24 09:30:00,56.25,56.97,55.9,56.5,2023342.0,51.3302,51.9872,51.0108,51.5584,2023342.0
2019-06-24 10:00:00,56.49,56.66,56.41,56.66,1321791.0,51.5492,51.7044,51.4762,51.7044,1321791.0
2019-06-24 10:30:00,56.66,56.88,56.61,56.88,867758.0,51.7044,51.9051,51.6587,51.9051,867758.0
2019-06-24 11:00:00,56.87,57.04,56.77,56.89,1304002.0,51.896,52.0511,51.8047,51.9142,1304002.0
2019-06-24 11:30:00,56.9,57.15,56.81,57.15,827056.0,51.9234,52.1515,51.8412,52.1515,827056.0
2019-06-24 12:00:00,57.14,57.21,56.9,57.01,857631.0,52.1424,52.2063,51.9234,52.0238,857631.0
2019-06-24 12:30:00,57.02,57.13,57.0,57.02,537976.0,52.0329,52.1333,52.0146,52.0329,537976.0
2019-06-24 13:00:00,57.02,57.12,57.01,57.07,491195.0,52.0329,52.1241,52.0238,52.0785,491195.0
2019-06-24 13:30:00,57.06,57.21,57.06,57.19,633823.0,52.0694,52.2063,52.0694,52.188,633823.0
2019-06-24 14:00:00,57.2,57.3,57.17,57.21,723293.0,52.1971,52.2884,52.1698,52.2063,723293.0
2019-06-24 14:30:00,57.21,57.26,57.06,57.1,800332.0,52.2063,52.2519,52.0694,52.1059,800332.0
2019-06-24 15:00:00,57.09,57.12,57.0,57.1,693636.0,52.0968,52.1241,52.0146,52.1059,693636.0
2019-06-24 15:30:00,57.1,57.16,56.71,56.75,3055493.0,52.1059,52.1606,51.75,51.7865,3055493.0
2019-06-25 09:30:00,56.87,57.18,56.62,56.99,1313095.0,51.896,52.1789,51.6679,52.0055,1313095.0
2019-06-25 10:00:00,57.0,57.0,56.52,56.71,1171686.0,52.0146,52.0146,51.5766,51.75,1171686.0
2019-06-25 10:30:00,56.71,56.74,56.37,56.43,1395163.0,51.75,51.7774,51.4397,51.4945,1395163.0
2019-06-25 11:00:00,56.44,56.49,56.27,56.35,913095.0,51.5036,51.5492,51.3485,51.4215,913095.0
2019-06-25 11:30:00,56.36,56.55,56.25,56.46,1030715.0,51.4306,51.604,51.3302,51.5219,1030715.0
2019-06-25 12:00:00,56.47,56.53,56.44,56.48,576552.0,51.531,51.5857,51.5036,51.5401,576552.0
2019-06-25 12:30:00,56.48,56.53,56.39,56.46,715138.0,51.5401,51.5857,51.458,51.5219,715138.0
2019-06-25 13:00:00,56.46,56.48,56.31,56.44,641908.0,51.5219,51.5401,51.385,51.5036,641908.0
2019-06-25 13:30:00,56.44,56.56,56.36,56.38,626906.0,51.5036,51.6131,51.4306,51.4489,626906.0
2019-06-25 14:00:00,56.38,56.52,56.36,56.37,820383.0,51.4489,51.5766,51.4306,51.4397,820383.0
2019-06-25 14:30:00,56.37,56.46,56.22,56.34,937653.0,51.4397,51.5219,51.3028,51.4124,937653.0
2019-06-25 15:00:00,56.33,56.4,56.22,56.39,976531.0,51.4032,51.4671,51.3028,51.458,976531.0
2019-06-25 15:30:00,56.39,56.48,56.06,56.07,3303994.0,51.458,51.5401,51.1568,51.166,3303994.0
2019-06-26 09:30:00,56.43,56.77,56.33,56.42,1474289.0,51.4945,51.8047,51.4032,51.4854,1474289.0
2019-06-26 10:00:00,56.42,56.51,56.24,56.5,892471.0,51.4854,51.5675,51.3211,51.5584,892471.0
2019-06-26 10:30:00,56.5,56.63,56.42,56.52,915719.0,51.5584,51.677,51.4854,51.5766,915719.0
2019-06-26 11:00:00,56.51,56.68,56.39,56.68,739712.0,51.5675,51.7226,51.458,51.7226,739712.0
2019-06-26 11:30:00,56.69,56.74,56.53,56.73,512905.0,51.7317,51.7774,51.5857,51.7682,512905.0
2019-06-26 12:00:00,56.73,56.76,56.6,56.71,463658.0,51.7682,51.7956,51.6496,51.75,463658.0
2019-06-26 12:30:00,56.71,56.81,56.67,56.8,482184.0,51.75,51.8412,51.7135,51.8321,482184.0
2019-06-26 13:00:00,56.81,56.82,56.69,56.71,391428.0,51.8412,51.8504,51.7317,51.75,391428.0
2019-06-26 13:30:00,56.71,56.74,56.63,56.73,491729.0,51.75,51.7774,51.677,51.7682,491729.0
2019-06-26 14:00:00,56.73,56.85,56.6,56.66,730591.0,51.7682,51.8777,51.6496,51.7044,730591.0
2019-06-26 14:30:00,56.66,56.74,56.55,56.61,618153.0,51.7044,51.7774,51.604,51.6587,618153.0
2019-06-26 15:00:00,56.62,56.72,56.62,56.64,763083.0,51.6679,51.7591,51.6679,51.6861,763083.0
2019-06-26 15:30:00,56.65,56.79,56.62,56.65,1796789.0,51.6952,51.823,51.6679,51.6952,1796789.0
2019-06-27 09:30:00,57.0,57.07,56.8,57.02,903597.0,52.0146,52.0785,51.8321,52.0329,903597.0
2019-06-27 10:00:00,57.02,57.18,56.91,57.16,767238.0,52.0329,52.1789,51.9325,52.1606,767238.0
2019-06-27 10:30:00,57.16,57.39,57.16,57.33,985827.0,52.1606,52.3705,52.1606,52.3158,985827.0
2019-06-27 11:00:00,57.33,57.34,57.05,57.06,1078278.0,52.3158,52.3249,52.0603,52.0694,1078278.0
2019-06-27 11:30:00,57.06,57.22,56.98,57.19,665640.0,52.0694,52.2154,51.9964,52.188,665640.0
2019-06-27 12:00:00,57.2,57.28,57.16,57.24,508232.0,52.1971,52.2701,52.1606,52.2336,508232.0
2019-06-27 12:30:00,57.24,57.24,57.08,57.12,356662.0,52.2336,52.2336,52.0876,52.1241,356662.0
2019-06-27 13:00:00,57.12,57.17,57.02,57.08,477977.0,52.1241,52.1698,52.0329,52.0876,477977.0
2019-06-27 13:30:00,57.08,57.19,57.05,57.1,779522.0,52.0876,52.188,52.0603,52.1059,779522.0
2019-06-27 14:00:00,57.09,57.12,57.0,57.07,624148.0,52.0968,52.1241,52.0146,52.0785,624148.0
2019-06-27 14:30:00,57.07,57.09,56.85,56.91,695869.0,52.0785,52.0968,51.8777,51.9325,695869.0
2019-06-27 15:00:00,56.92,57.0,56.78,56.87,785439.0,51.9416,52.0146,51.8139,51.896,785439.0
2019-06-27 15:30:00,56.87,56.95,56.76,56.77,1690279.0,51.896,51.969,51.7956,51.8047,1690279.0
2019-06-28 09:30:00,56.9,57.08,56.83,56.98,1049842.0,51.9234,52.0876,51.8595,51.9964,1049842.0
2019-06-28 10:00:00,56.97,57.06,56.77,56.83,748437.0,51.9872,52.0694,51.8047,51.8595,748437.0
2019-06-28 10:30:00,56.83,56.87,56.68,56.74,497174.0,51.8595,51.896,51.7226,51.7774,497174.0
2019-06-28 11:00:00,56.73,56.75,56.58,56.66,469709.0,51.7682,51.7865,51.6314,51.7044,469709.0
2019-06-28 11:30:00,56.66,56.75,56.6,56.68,516333.0,51.7044,51.7865,51.6496,51.7226,516333.0
2019-06-28 12:00:00,56.69,56.85,56.68,56.78,373227.0,51.7317,51.8777,51.7226,51.8139,373227.0
2019-06-28 12:30:00,56.79,56.8,56.67,56.68,423653.0,51.823,51.8321,51.7135,51.7226,423653.0
2019-06-28 13:00:00,56.69,56.7,56.53,56.55,382750.0,51.7317,51.7409,51.5857,51.604,382750.0
2019-06-28 13:30:00,56.55,56.64,56.47,56.52,431087.0,51.604,51.6861,51.531,51.5766,431087.0
2019-06-28 14:00:00,56.52,56.63,56.51,56.6,441545.0,51.5766,51.677,51.5675,51.6496,441545.0
2019-06-28 14:30:00,56.6,56.68,56.48,56.56,573657.0,51.6496,51.7226,51.5401,51.6131,573657.0
2019-06-28 15:00:00,56.56,56.57,56.36,56.4,871790.0,51.6131,51.6222,51.4306,51.4671,871790.0
2019-06-28 15:30:00,56.4,56.99,56.38,56.84,4011213.0,51.4671,52.0055,51.4489,51.8686,4011213.0
2019-07-01 09:30:00,57.15,57.75,57.03,57.63,3094221.0,52.1515,52.699,52.042,52.5895,3094221.0
2019-07-01 10:00:00,57.66,57.82,57.5,57.58,1103064.0,52.6169,52.7629,52.4709,52.5439,1103064.0
2019-07-01 10:30:00,57.58,57.95,57.57,57.94,1380097.0,52.5439,52.8815,52.5348,52.8724,1380097.0
2019-07-01 11:00:00,57.94,58.0,57.83,57.84,1240106.0,52.8724,52.9272,52.772,52.7812,1240106.0
2019-07-01 11:30:00,57.84,58.04,57.83,57.96,1243596.0,52.7812,52.9637,52.772,52.8907,1243596.0
2019-07-01 12:00:00,57.96,58.09,57.86,58.02,1045057.0,52.8907,53.0093,52.7994,52.9454,1045057.0
2019-07-01 12:30:00,58.02,58.04,57.79,57.82,846465.0,52.9454,52.9637,52.7355,52.7629,846465.0
2019-07-01 13:00:00,57.81,57.99,57.78,57.89,758315.0,52.7538,52.918,52.7264,52.8268,758315.0
2019-07-01 13:30:00,57.89,58.0,57.77,57.96,947737.0,52.8268,52.9272,52.7173,52.8907,947737.0
2019-07-01 14:00:00,57.96,58.0,57.85,57.87,656780.0,52.8907,52.9272,52.7903,52.8085,656780.0
2019-07-01 14:30:00,57.87,57.94,57.81,57.85,1071407.0,52.8085,52.8724,52.7538,52.7903,1071407.0
2019-07-01 15:00:00,57.86,58.05,57.85,58.04,1343991.0,52.7994,52.9728,52.7903,52.9637,1343991.0
2019-07-01 15:30:00,58.04,58.07,57.95,58.01,2390584.0,52.9637,52.991,52.8815,52.9363,2390584.0
2019-07-02 09:30:00,57.88,58.25,57.77,58.21,1676906.0,52.8177,53.1553,52.7173,53.1188,1676906.0
2019-07-02 10:00:00,58.2,58.49,58.16,58.48,1277274.0,53.1097,53.3743,53.0732,53.3652,1277274.0
2019-07-02 10:30:00,58.48,58.5,58.31,58.47,797714.0,53.3652,53.3834,53.21,53.3561,797714.0
2019-07-02 11:00:00,58.47,58.49,58.31,58.4,810722.0,53.3561,53.3743,53.21,53.2922,810722.0
2019-07-02 11:30:00,58.4,58.41,58.28,58.36,890103.0,53.2922,53.3013,53.1827,53.2557,890103.0
2019-07-02 12:00:00,58.35,58.45,58.29,58.36,993423.0,53.2466,53.3378,53.1918,53.2557,993423.0
2019-07-02 12:30:00,58.36,58.38,58.23,58.32,759369.0,53.2557,53.2739,53.137,53.2192,759369.0
2019-07-02 13:00:00,58.33,58.44,58.29,58.39,651516.0,53.2283,53.3287,53.1918,53.2831,651516.0
2019-07-02 13:30:00,58.38,58.45,58.28,58.31,940455.0,53.2739,53.3378,53.1827,53.21,940455.0
2019-07-02 14:00:00,58.32,58.41,58.27,58.39,724331.0,53.2192,53.3013,53.1735,53.2831,724331.0
2019-07-02 14:30:00,58.38,58.45,58.27,58.39,934832.0,53.2739,53.3378,53.1735,53.2831,934832.0
2019-07-02 15:00:00,58.39,58.52,58.39,58.47,1334258.0,53.2831,53.4017,53.2831,53.3561,1334258.0
2019-07-02 15:30:00,58.47,58.56,58.41,58.48,1860840.0,53.3561,53.4382,53.3013,53.3652,1860840.0
2019-07-03 09:30:00,58.45,58.78,58.38,58.64,1615931.0,53.3378,53.6389,53.2739,53.5112,1615931.0
2019-07-03 10:00:00,58.64,58.82,58.48,58.79,1084920.0,53.5112,53.6754,53.3652,53.6481,1084920.0
2019-07-03 10:30:00,58.79,58.89,58.73,58.88,1024684.0,53.6481,53.7393,53.5933,53.7302,1024684.0
2019-07-03 11:00:00,58.89,58.96,58.82,58.91,1092208.0,53.7393,53.8032,53.6754,53.7576,1092208.0
2019-07-03 11:30:00,58.9,58.94,58.75,58.75,886570.0,53.7484,53.7849,53.6116,53.6116,886570.0
2019-07-03 12:00:00,58.75,58.91,58.73,58.86,962181.0,53.6116,53.7576,53.5933,53.7119,962181.0
2019-07-03 12:30:00,58.86,58.9,58.79,58.87,1030553.0,53.7119,53.7484,53.6481,53.7211,1030553.0
2019-07-05 09:30:00,58.53,58.74,58.34,58.56,1585645.0,53.4108,53.6024,53.2374,53.4382,1585645.0
2019-07-05 10:00:00,58.57,58.83,58.57,58.8,999483.0,53.4473,53.6846,53.4473,53.6572,999483.0
2019-07-05 10:30:00,58.8,59.02,58.77,59.01,1530107.0,53.6572,53.858,53.6298,53.8488,1530107.0
2019-07-05 11:00:00,59.01,59.11,58.83,59.01,824506.0,53.8488,53.9401,53.6846,53.8488,824506.0
2019-07-05 11:30:00,59.01,59.04,58.93,59.01,569677.0,53.8488,53.8762,53.7758,53.8488,569677.0
2019-07-05 12:00:00,59.01,59.03,58.95,59.01,441938.0,53.8488,53.8671,53.7941,53.8488,441938.0
2019-07-05 12:30:00,59.01,59.12,59.0,59.11,592845.0,53.8488,53.9492,53.8397,53.9401,592845.0
2019-07-05 13:00:00,59.11,59.18,59.08,59.15,527558.0,53.9401,54.004,53.9127,53.9766,527558.0
2019-07-05 13:30:00,59.15,59.25,59.1,59.21,735672.0,53.9766,54.0678,53.931,54.0313,735672.0
2019-07-05 14:00:00,59.2,59.32,59.17,59.31,533748.0,54.0222,54.1317,53.9948,54.1226,533748.0
2019-07-05 14:30:00,59.3,59.52,59.26,59.48,935594.0,54.1135,54.3142,54.077,54.2777,935594.0
2019-07-05 15:00:00,59.49,59.51,59.3,59.32,798618.0,54.2868,54.3051,54.1135,54.1317,798618.0
2019-07-05 15:30:00,59.31,59.33,59.11,59.28,1839518.0,54.1226,54.1408,53.9401,54.0952,1839518.0
2019-07-08 09:30:00,59.19,59.42,59.01,59.3,1589807.0,54.0131,54.223,53.8488,54.1135,1589807.0
2019-07-08 10:00:00,59.3,59.35,59.16,59.25,929914.0,54.1135,54.1591,53.9857,54.0678,929914.0
2019-07-08 10:30:00,59.25,59.28,59.11,59.11,1037979.0,54.0678,54.0952,53.9401,53.9401,1037979.0
2019-07-08 11:00:00,59.11,59.17,59.05,59.08,868586.0,53.9401,53.9948,53.8853,53.9127,868586.0
2019-07-08 11:30:00,59.09,59.44,59.03,59.42,890769.0,53.9218,54.2412,53.8671,54.223,890769.0
2019-07-08 12:00:00,59.42,59.43,59.22,59.25,1057227.0,54.223,54.2321,54.0405,54.0678,1057227.0
2019-07-08 12:30:00,59.25,59.28,59.18,59.23,582238.0,54.0678,54.0952,54.004,54.0496,582238.0
2019-07-08 13:00:00,59.23,59.46,59.2,59.42,709092.0,54.0496,54.2595,54.0222,54.223,709092.0
2019-07-08 13:30:00,59.42,59.55,59.37,59.55,810411.0,54.223,54.3416,54.1773,54.3416,810411.0
2019-07-08 14:00:00,59.55,59.59,59.5,59.56,900934.0,54.3416,54.3781,54.296,54.3507,900934.0
2019-07-08 14:30:00,59.55,59.67,59.54,59.61,1192941.0,54.3416,54.4511,54.3325,54.3963,1192941.0
2019-07-08 15:00:00,59.61,59.61,59.46,59.51,1060322.0,54.3963,54.3963,54.2595,54.3051,1060322.0
2019-07-08 15:30:00,59.52,59.58,59.45,59.53,1843587.0,54.3142,54.369,54.2503,54.3233,1843587.0
2019-07-09 09:30:00,59.2,59.35,59.1,59.21,1395443.0,54.0222,54.1591,53.931,54.0313,1395443.0
2019-07-09 10:00:00,59.21,59.35,59.01,59.35,1115754.0,54.0313,54.1591,53.8488,54.1591,1115754.0
2019-07-09 10:30:00,59.35,59.38,59.25,59.33,686818.0,54.1591,54.1865,54.0678,54.1408,686818.0
2019-07-09 11:00:00,59.33,59.41,59.27,59.33,811078.0,54.1408,54.2138,54.0861,54.1408,811078.0
2019-07-09 11:30:00,59.33,59.5,59.3,59.47,744881.0,54.1408,54.296,54.1135,54.2686,744881.0
2019-07-09 12:00:00,59.46,59.63,59.43,59.57,638156.0,54.2595,54.4146,54.2321,54.3598,638156.0
2019-07-09 12:30:00,59.57,59.58,59.47,59.48,499874.0,54.3598,54.369,54.2686,54.2777,499874.0
2019-07-09 13:00:00,59.49,59.63,59.47,59.59,574157.0,54.2868,54.4146,54.2686,54.3781,574157.0
2019-07-09 13:30:00,59.59,59.59,59.48,59.54,365902.0,54.3781,54.3781,54.2777,54.3325,365902.0
2019-07-09 14:00:00,59.54,59.57,59.46,59.48,514690.0,54.3325,54.3598,54.2595,54.2777,514690.0
2019-07-09 14:30:00,59.48,59.51,59.37,59.39,401229.0,54.2777,54.3051,54.1773,54.1956,401229.0
2019-07-09 15:00:00,59.4,59.41,59.34,59.37,863078.0,54.2047,54.2138,54.15,54.1773,863078.0
2019-07-09 15:30:00,59.37,59.6,59.33,59.59,1658119.0,54.1773,54.3872,54.1408,54.3781,1658119.0
2019-07-10 09:30:00,59.94,60.48,59.75,60.4,2216507.0,54.6975,55.1903,54.5241,55.1173,2216507.0
2019-07-10 10:00:00,60.41,60.5,60.24,60.29,1296136.0,55.1264,55.2085,54.9712,55.0169,1296136.0
2019-07-10 10:30:00,60.29,60.42,60.11,60.11,1072470.0,55.0169,55.1355,54.8526,54.8526,1072470.0
2019-07-10 11:00:00,60.11,60.32,60.08,60.25,1054479.0,54.8526,55.0442,54.8252,54.9804,1054479.0
2019-07-10 11:30:00,60.25,60.41,60.2,60.37,552890.0,54.9804,55.1264,54.9347,55.0899,552890.0
2019-07-10 12:00:00,60.36,60.41,60.27,60.34,474002.0,55.0808,55.1264,54.9986,55.0625,474002.0
2019-07-10 12:30:00,60.33,60.38,60.24,60.31,438869.0,55.0534,55.099,54.9712,55.0351,438869.0
2019-07-10 13:00:00,60.31,60.38,60.21,60.36,451704.0,55.0351,55.099,54.9439,55.0808,451704.0
2019-07-10 13:30:00,60.35,60.42,60.29,60.33,535878.0,55.0716,55.1355,55.0169,55.0534,535878.0
2019-07-10 14:00:00,60.34,60.4,60.16,60.16,533483.0,55.0625,55.1173,54.8982,54.8982,533483.0
2019-07-10 14:30:00,60.16,60.22,60.05,60.1,895461.0,54.8982,54.953,54.7979,54.8435,895461.0
2019-07-10 15:00:00,60.11,60.15,60.06,60.12,1241345.0,54.8526,54.8891,54.807,54.8617,1241345.0
2019-07-10 15:30:00,60.11,60.24,60.03,60.15,2829481.0,54.8526,54.9712,54.7796,54.8891,2829481.0
2019-07-11 09:30:00,60.18,60.21,59.78,59.83,1027188.0,54.9165,54.9439,54.5515,54.5971,1027188.0
2019-07-11 10:00:00,59.84,59.91,59.51,59.55,823893.0,54.6062,54.6701,54.3051,54.3416,823893.0
2019-07-11 10:30:00,59.54,59.59,59.4,59.56,659942.0,54.3325,54.3781,54.2047,54.3507,659942.0
2019-07-11 11:00:00,59.57,59.77,59.53,59.76,569676.0,54.3598,54.5424,54.3233,54.5332,569676.0
2019-07-11 11:30:00,59.76,59.87,59.71,59.84,532483.0,54.5332,54.6336,54.4876,54.6062,532483.0
2019-07-11 12:00:00,59.84,59.84,59.66,59.72,540227.0,54.6062,54.6062,54.442,54.4967,540227.0
2019-07-11 12:30:00,59.73,59.86,59.67,59.83,404056.0,54.5059,54.6245,54.4511,54.5971,404056.0
2019-07-11 13:00:00,59.84,59.85,59.65,59.67,256859.0,54.6062,54.6154,54.4328,54.4511,256859.0
2019-07-11 13:30:00,59.66,59.67,59.58,59.63,377710.0,54.442,54.4511,54.369,54.4146,377710.0
2019-07-11 14:00:00,59.63,59.66,59.47,59.52,505807.0,54.4146,54.442,54.2686,54.3142,505807.0
2019-07-11 14:30:00,59.53,59.68,59.48,59.68,412764.0,54.3233,54.4602,54.2777,54.4602,412764.0
2019-07-11 15:00:00,59.68,59.73,59.62,59.7,538278.0,54.4602,54.5059,54.4055,54.4785,538278.0
2019-07-11 15:30:00,59.7,60.0,59.69,59.98,1997654.0,54.4785,54.7522,54.4694,54.734,1997654.0
2019-07-12 09:30:00,60.09,60.09,59.56,59.56,1033209.0,54.8344,54.8344,54.3507,54.3507,1033209.0
2019-07-12 10:00:00,59.55,59.65,59.3,59.5,1059483.0,54.3416,54.4328,54.1135,54.296,1059483.0
2019-07-12 10:30:00,59.5,59.56,59.31,59.38,881511.0,54.296,54.3507,54.1226,54.1865,881511.0
2019-07-12 11:00:00,59.38,59.55,59.33,59.51,538029.0,54.1865,54.3416,54.1408,54.3051,538029.0
2019-07-12 11:30:00,59.51,59.53,59.42,59.5,513261.0,54.3051,54.3233,54.223,54.296,513261.0
2019-07-12 12:00:00,59.5,59.59,59.47,59.59,365882.0,54.296,54.3781,54.2686,54.3781,365882.0
2019-07-12 12:30:00,59.58,59.61,59.49,59.52,372602.0,54.369,54.3963,54.2868,54.3142,372602.0
2019-07-12 13:00:00,59.52,59.56,59.47,59.53,259566.0,54.3142,54.3507,54.2686,54.3233,259566.0
2019-07-12 13:30:00,59.53,59.59,59.48,59.56,359736.0,54.3233,54.3781,54.2777,54.3507,359736.0
2019-07-12 14:00:00,59.57,59.61,59.53,59.6,360929.0,54.3598,54.3963,54.3233,54.3872,360929.0
2019-07-12 14:30:00,59.6,59.65,59.58,59.65,391599.0,54.3872,54.4328,54.369,54.4328,391599.0
2019-07-12 15:00:00,59.64,59.73,59.64,59.66,536790.0,54.4237,54.5059,54.4237,54.442,536790.0
2019-07-12 15:30:00,59.67,59.84,59.64,59.81,1319055.0,54.4511,54.6062,54.4237,54.5789,1319055.0
2019-07-15 09:30:00,59.85,59.85,59.27,59.43,980028.0,54.6154,54.6154,54.0861,54.2321,980028.0
2019-07-15 10:00:00,59.43,59.51,59.25,59.48,750810.0,54.2321,54.3051,54.0678,54.2777,750810.0
2019-07-15 10:30:00,59.48,59.54,59.45,59.49,791215.0,54.2777,54.3325,54.2503,54.2868,791215.0
2019-07-15 11:00:00,59.5,59.51,59.39,59.4,443077.0,54.296,54.3051,54.1956,54.2047,443077.0
2019-07-15 11:30:00,59.4,59.45,59.33,59.42,430642.0,54.2047,54.2503,54.1408,54.223,430642.0
2019-07-15 12:00:00,59.42,59.45,59.37,59.39,336788.0,54.223,54.2503,54.1773,54.1956,336788.0
2019-07-15 12:30:00,59.4,59.47,59.35,59.45,374977.0,54.2047,54.2686,54.1591,54.2503,374977.0
2019-07-15 13:00:00,59.46,59.49,59.4,59.43,361560.0,54.2595,54.2868,54.2047,54.2321,361560.0
2019-07-15 13:30:00,59.44,59.5,59.37,59.41,388044.0,54.2412,54.296,54.1773,54.2138,388044.0
2019-07-15 14:00:00,59.41,59.51,59.39,59.47,399832.0,54.2138,54.3051,54.1956,54.2686,399832.0
2019-07-15 14:30:00,59.47,59.51,59.43,59.48,373376.0,54.2686,54.3051,54.2321,54.2777,373376.0
2019-07-15 15:00:00,59.48,59.51,59.44,59.47,528570.0,54.2777,54.3051,54.2412,54.2686,528570.0
2019-07-15 15:30:00,59.48,59.53,59.46,59.52,1850541.0,54.2777,54.3233,54.2595,54.3142,1850541.0
2019-07-16 09:30:00,59.17,59.48,59.08,59.43,605369.0,54.2159,54.5,54.1335,54.4542,605369.0
2019-07-16 10:00:00,59.42,59.43,59.11,59.12,557927.0,54.445,54.4542,54.161,54.1701,557927.0
2019-07-16 10:30:00,59.12,59.28,59.09,59.11,464752.0,54.1701,54.3167,54.1426,54.161,464752.0
2019-07-16 11:00:00,59.11,59.14,59.02,59.08,399822.0,54.161,54.1884,54.0785,54.1335,399822.0
2019-07-16 11:30:00,59.08,59.14,58.83,58.87,438392.0,54.1335,54.1884,53.9044,53.9411,438392.0
2019-07-16 12:00:00,58.86,58.89,58.67,58.77,521013.0,53.9319,53.9594,53.7578,53.8494,521013.0
2019-07-16 12:30:00,58.78,58.91,58.72,58.84,283020.0,53.8586,53.9777,53.8036,53.9136,283020.0
2019-07-16 13:00:00,58.84,58.93,58.81,58.86,475158.0,53.9136,53.996,53.8861,53.9319,475158.0
2019-07-16 13:30:00,58.86,58.91,58.77,58.79,343230.0,53.9319,53.9777,53.8494,53.8677,343230.0
2019-07-16 14:00:00,58.79,58.83,58.71,58.75,425104.0,53.8677,53.9044,53.7944,53.8311,425104.0
2019-07-16 14:30:00,58.74,58.81,58.7,58.78,403097.0,53.8219,53.8861,53.7853,53.8586,403097.0
2019-07-16 15:00:00,58.77,58.81,58.71,58.73,585829.0,53.8494,53.8861,53.7944,53.8128,585829.0
2019-07-16 15:30:00,58.73,58.8,58.59,58.63,1785897.0,53.8128,53.8769,53.6845,53.7211,1785897.0
2019-07-17 09:30:00,58.8,58.95,58.61,58.67,599210.0,53.8769,54.0144,53.7028,53.7578,599210.0
2019-07-17 10:00:00,58.67,58.8,58.6,58.69,464009.0,53.7578,53.8769,53.6937,53.7761,464009.0
2019-07-17 10:30:00,58.68,58.7,58.41,58.42,418802.0,53.767,53.7853,53.5196,53.5287,418802.0
2019-07-17 11:00:00,58.43,58.58,58.42,58.47,386729.0,53.5379,53.6753,53.5287,53.5745,386729.0
2019-07-17 11:30:00,58.47,58.54,58.45,58.47,405940.0,53.5745,53.6387,53.5562,53.5745,405940.0
2019-07-17 12:00:00,58.47,58.52,58.38,58.4,399212.0,53.5745,53.6204,53.4921,53.5104,399212.0
2019-07-17 12:30:00,58.4,58.43,58.33,58.35,394707.0,53.5104,53.5379,53.4463,53.4646,394707.0
2019-07-17 13:00:00,58.35,58.38,58.22,58.36,460703.0,53.4646,53.4921,53.3455,53.4738,460703.0
2019-07-17 13:30:00,58.36,58.37,58.28,58.33,412344.0,53.4738,53.4829,53.4004,53.4463,412344.0
2019-07-17 14:00:00,58.33,58.33,58.12,58.19,551995.0,53.4463,53.4463,53.2538,53.318,551995.0
2019-07-17 14:30:00,58.19,58.23,58.12,58.17,455802.0,53.318,53.3546,53.2538,53.2997,455802.0
2019-07-17 15:00:00,58.16,58.16,58.05,58.07,484888.0,53.2905,53.2905,53.1897,53.208,484888.0
2019-07-17 15:30:00,58.07,58.2,57.99,58.0,1658314.0,53.208,53.3271,53.1347,53.1439,1658314.0
2019-07-18 09:30:00,57.69,58.14,57.6,57.98,1459453.0,52.8598,53.2722,52.7774,53.1256,1459453.0
2019-07-18 10:00:00,57.99,58.1,57.95,57.98,874614.0,53.1347,53.2355,53.0981,53.1256,874614.0
2019-07-18 10:30:00,57.98,58.05,57.86,57.94,521667.0,53.1256,53.1897,53.0156,53.0889,521667.0
2019-07-18 11:00:00,57.94,57.98,57.86,57.94,522466.0,53.0889,53.1256,53.0156,53.0889,522466.0
2019-07-18 11:30:00,57.94,57.95,57.69,57.75,584497.0,53.0889,53.0981,52.8598,52.9148,584497.0
2019-07-18 12:00:00,57.75,57.93,57.7,57.81,428560.0,52.9148,53.0798,52.869,52.9698,428560.0
2019-07-18 12:30:00,57.82,57.91,57.81,57.84,383244.0,52.979,53.0614,52.9698,52.9973,383244.0
2019-07-18 13:00:00,57.84,57.9,57.78,57.85,369041.0,52.9973,53.0523,52.9423,53.0065,369041.0
2019-07-18 13:30:00,57.85,57.95,57.83,57.86,452075.0,53.0065,53.0981,52.9881,53.0156,452075.0
2019-07-18 14:00:00,57.86,58.03,57.85,58.01,524416.0,53.0156,53.1714,53.0065,53.1531,524416.0
2019-07-18 14:30:00,58.01,58.07,57.97,58.05,834973.0,53.1531,53.208,53.1164,53.1897,834973.0
2019-07-18 15:00:00,58.05,58.1,57.88,57.95,563691.0,53.1897,53.2355,53.0339,53.0981,563691.0
2019-07-18 15:30:00,57.95,58.14,57.92,58.13,1483212.0,53.0981,53.2722,53.0706,53.263,1483212.0
2019-07-19 09:30:00,58.31,58.53,58.26,58.34,1219995.0,53.4279,53.6295,53.3821,53.4554,1219995.0
2019-07-19 10:00:00,58.35,58.43,58.1,58.19,421035.0,53.4646,53.5379,53.2355,53.318,421035.0
2019-07-19 10:30:00,58.2,58.2,58.03,58.12,394773.0,53.3271,53.3271,53.1714,53.2538,394773.0
2019-07-19 11:00:00,58.11,58.21,58.05,58.07,389656.0,53.2447,53.3363,53.1897,53.208,389656.0
2019-07-19 11:30:00,58.07,58.1,57.9,58.02,580630.0,53.208,53.2355,53.0523,53.1622,580630.0
2019-07-19 12:00:00,58.02,58.16,57.99,58.12,316472.0,53.1622,53.2905,53.1347,53.2538,316472.0
2019-07-19 12:30:00,58.12,58.21,58.09,58.12,294412.0,53.2538,53.3363,53.2264,53.2538,294412.0
2019-07-19 13:00:00,58.12,58.13,57.98,58.01,171324.0,53.2538,53.263,53.1256,53.1531,171324.0
2019-07-19 13:30:00,58.01,58.06,57.94,58.01,495165.0,53.1531,53.1989,53.0889,53.1531,495165.0
2019-07-19 14:00:00,58.01,58.05,57.73,57.73,433718.0,53.1531,53.1897,52.8965,52.8965,433718.0
2019-07-19 14:30:00,57.74,57.88,57.72,57.84,410502.0,52.9057,53.0339,52.8873,52.9973,410502.0
2019-07-19 15:00:00,57.84,57.84,57.65,57.71,636126.0,52.9973,52.9973,52.8232,52.8782,636126.0
2019-07-19 15:30:00,57.72,57.79,57.52,57.56,2236109.0,52.8873,52.9515,52.7041,52.7407,2236109.0
2019-07-22 09:30:00,57.88,58.08,57.64,57.84,725725.0,53.0339,53.2172,52.814,52.9973,725725.0
2019-07-22 10:00:00,57.84,57.85,57.55,57.6,654001.0,52.9973,53.0065,52.7316,52.7774,654001.0
2019-07-22 10:30:00,57.61,57.75,57.6,57.66,885075.0,52.7865,52.9148,52.7774,52.8324,885075.0
2019-07-22 11:00:00,57.66,57.81,57.63,57.81,463592.0,52.8324,52.9698,52.8049,52.9698,463592.0
2019-07-22 11:30:00,57.8,57.9,57.77,57.85,354698.0,52.9606,53.0523,52.9331,53.0065,354698.0
2019-07-22 12:00:00,57.85,57.89,57.71,57.82,342532.0,53.0065,53.0431,52.8782,52.979,342532.0
2019-07-22 12:30:00,57.83,57.86,57.73,57.75,295300.0,52.9881,53.0156,52.8965,52.9148,295300.0
2019-07-22 13:00:00,57.76,57.76,57.68,57.7,460110.0,52.924,52.924,52.8507,52.869,460110.0
2019-07-22 13:30:00,57.7,57.79,57.69,57.75,379789.0,52.869,52.9515,52.8598,52.9148,379789.0
2019-07-22 14:00:00,57.74,57.78,57.65,57.69,356819.0,52.9057,52.9423,52.8232,52.8598,356819.0
2019-07-22 14:30:00,57.68,57.7,57.63,57.7,261162.0,52.8507,52.869,52.8049,52.869,261162.0
2019-07-22 15:00:00,57.7,57.79,57.62,57.66,352258.0,52.869,52.9515,52.7957,52.8324,352258.0
2019-07-22 15:30:00,57.66,57.68,57.58,57.61,916844.0,52.8324,52.8507,52.7591,52.7865,916844.0
2019-07-23 09:30:00,58.06,58.14,57.63,57.73,443406.0,53.1989,53.2722,52.8049,52.8965,443406.0
2019-07-23 10:00:00,57.73,57.87,57.65,57.8,362752.0,52.8965,53.0248,52.8232,52.9606,362752.0
2019-07-23 10:30:00,57.8,57.94,57.77,57.93,240215.0,52.9606,53.0889,52.9331,53.0798,240215.0
2019-07-23 11:00:00,57.93,57.95,57.85,57.88,182097.0,53.0798,53.0981,53.0065,53.0339,182097.0
2019-07-23 11:30:00,57.88,57.88,57.76,57.79,201682.0,53.0339,53.0339,52.924,52.9515,201682.0
2019-07-23 12:00:00,57.78,57.8,57.57,57.58,263562.0,52.9423,52.9606,52.7499,52.7591,263562.0
2019-07-23 12:30:00,57.57,57.61,57.5,57.54,442211.0,52.7499,52.7865,52.6858,52.7224,442211.0
2019-07-23 13:00:00,57.53,57.58,57.46,57.55,364125.0,52.7132,52.7591,52.6491,52.7316,364125.0
2019-07-23 13:30:00,57.55,57.78,57.55,57.74,389139.0,52.7316,52.9423,52.7316,52.9057,389139.0
2019-07-23 14:00:00,57.75,57.76,57.56,57.59,400416.0,52.9148,52.924,52.7407,52.7682,400416.0
2019-07-23 14:30:00,57.59,57.68,57.55,57.67,292526.0,52.7682,52.8507,52.7316,52.8415,292526.0
2019-07-23 15:00:00,57.67,57.67,57.47,57.5,779694.0,52.8415,52.8415,52.6583,52.6858,779694.0
2019-07-23 15:30:00,57.5,57.56,57.44,57.46,1846923.0,52.6858,52.7407,52.6308,52.6491,1846923.0
2019-07-24 09:30:00,57.45,57.77,57.45,57.67,710616.0,52.6399,52.9331,52.6399,52.8415,710616.0
2019-07-24 10:00:00,57.67,57.7,57.41,57.44,523607.0,52.8415,52.869,52.6033,52.6308,523607.0
2019-07-24 10:30:00,57.45,57.63,57.44,57.54,555144.0,52.6399,52.8049,52.6308,52.7224,555144.0
2019-07-24 11:00:00,57.54,57.59,57.38,57.44,528227.0,52.7224,52.7682,52.5758,52.6308,528227.0
2019-07-24 11:30:00,57.44,57.5,57.4,57.44,451996.0,52.6308,52.6858,52.5941,52.6308,451996.0
2019-07-24 12:00:00,57.45,57.81,57.44,57.8,798738.0,52.6399,52.9698,52.6308,52.9606,798738.0
2019-07-24 12:30:00,57.8,58.0,57.77,57.97,720568.0,52.9606,53.1439,52.9331,53.1164,720568.0
2019-07-24 13:00:00,57.97,58.06,57.92,58.05,379506.0,53.1164,53.1989,53.0706,53.1897,379506.0
2019-07-24 13:30:00,58.06,58.06,57.94,58.02,333181.0,53.1989,53.1989,53.0889,53.1622,333181.0
2019-07-24 14:00:00,58.02,58.12,57.99,58.11,410041.0,53.1622,53.2538,53.1347,53.2447,410041.0
2019-07-24 14:30:00,58.1,58.21,58.09,58.11,567052.0,53.2355,53.3363,53.2264,53.2447,567052.0
2019-07-24 15:00:00,58.11,58.15,58.02,58.15,614442.0,53.2447,53.2813,53.1622,53.2813,614442.0
2019-07-24 15:30:00,58.15,58.22,58.1,58.12,1498176.0,53.2813,53.3455,53.2355,53.2538,1498176.0
2019-07-25 09:30:00,58.37,58.42,58.08,58.34,841446.0,53.4829,53.5287,53.2172,53.4554,841446.0
2019-07-25 10:00:00,58.34,58.63,58.24,58.38,819818.0,53.4554,53.7211,53.3638,53.4921,819818.0
2019-07-25 10:30:00,58.39,58.55,58.38,58.46,320580.0,53.5012,53.6478,53.4921,53.5654,320580.0
2019-07-25 11:00:00,58.45,58.58,58.39,58.48,345891.0,53.5562,53.6753,53.5012,53.5837,345891.0
2019-07-25 11:30:00,58.47,58.54,58.38,58.4,429915.0,53.5745,53.6387,53.4921,53.5104,429915.0
2019-07-25 12:00:00,58.4,58.42,58.34,58.36,261757.0,53.5104,53.5287,53.4554,53.4738,261757.0
2019-07-25 12:30:00,58.35,58.37,58.11,58.14,412789.0,53.4646,53.4829,53.2447,53.2722,412789.0
2019-07-25 13:00:00,58.13,58.28,58.09,58.28,281400.0,53.263,53.4004,53.2264,53.4004,281400.0
2019-07-25 13:30:00,58.28,58.35,58.26,58.29,199926.0,53.4004,53.4646,53.3821,53.4096,199926.0
2019-07-25 14:00:00,58.28,58.41,58.28,58.34,235977.0,53.4004,53.5196,53.4004,53.4554,235977.0
2019-07-25 14:30:00,58.34,58.35,58.17,58.2,281362.0,53.4554,53.4646,53.2997,53.3271,281362.0
2019-07-25 15:00:00,58.2,58.25,58.1,58.22,391557.0,53.3271,53.373,53.2355,53.3455,391557.0
2019-07-25 15:30:00,58.21,58.3,58.16,58.3,786639.0,53.3363,53.4188,53.2905,53.4188,786639.0
2019-07-26 09:30:00,58.34,58.65,58.2,58.52,553717.0,53.4554,53.7395,53.3271,53.6204,553717.0
2019-07-26 10:00:00,58.52,58.61,58.38,58.51,394355.0,53.6204,53.7028,53.4921,53.6112,394355.0
2019-07-26 10:30:00,58.5,58.5,58.29,58.37,330926.0,53.602,53.602,53.4096,53.4829,330926.0
2019-07-26 11:00:00,58.36,58.45,58.33,58.45,219564.0,53.4738,53.5562,53.4463,53.5562,219564.0
2019-07-26 11:30:00,58.44,58.5,58.39,58.42,182261.0,53.5471,53.602,53.5012,53.5287,182261.0
2019-07-26 12:00:00,58.42,58.44,58.38,58.4,182964.0,53.5287,53.5471,53.4921,53.5104,182964.0
2019-07-26 12:30:00,58.4,58.43,58.37,58.41,184471.0,53.5104,53.5379,53.4829,53.5196,184471.0
2019-07-26 13:00:00,58.41,58.43,58.37,58.38,176764.0,53.5196,53.5379,53.4829,53.4921,176764.0
2019-07-26 13:30:00,58.38,58.39,58.29,58.31,208516.0,53.4921,53.5012,53.4096,53.4279,208516.0
2019-07-26 14:00:00,58.31,58.38,58.3,58.32,139081.0,53.4279,53.4921,53.4188,53.4371,139081.0
2019-07-26 14:30:00,58.32,58.44,58.3,58.42,226300.0,53.4371,53.5471,53.4188,53.5287,226300.0
2019-07-26 15:00:00,58.43,58.47,58.4,58.43,203502.0,53.5379,53.5745,53.5104,53.5379,203502.0
2019-07-26 15:30:00,58.44,58.52,58.42,58.49,871977.0,53.5471,53.6204,53.5287,53.5929,871977.0
2019-07-29 09:30:00,58.79,58.79,58.13,58.19,595969.0,53.8677,53.8677,53.263,53.318,595969.0
2019-07-29 10:00:00,58.18,58.19,57.8,58.13,541507.0,53.3088,53.318,52.9606,53.263,541507.0
2019-07-29 10:30:00,58.11,58.17,58.02,58.07,349099.0,53.2447,53.2997,53.1622,53.208,349099.0
2019-07-29 11:00:00,58.07,58.16,58.03,58.12,384744.0,53.208,53.2905,53.1714,53.2538,384744.0
2019-07-29 11:30:00,58.12,58.22,58.1,58.15,217557.0,53.2538,53.3455,53.2355,53.2813,217557.0
2019-07-29 12:00:00,58.15,58.15,58.01,58.02,255056.0,53.2813,53.2813,53.1531,53.1622,255056.0
2019-07-29 12:30:00,58.02,58.04,57.95,57.98,419332.0,53.1622,53.1805,53.0981,53.1256,419332.0
2019-07-29 13:00:00,57.98,58.14,57.97,58.07,269418.0,53.1256,53.2722,53.1164,53.208,269418.0
2019-07-29 13:30:00,58.07,58.11,58.06,58.07,321343.0,53.208,53.2447,53.1989,53.208,321343.0
2019-07-29 14:00:00,58.07,58.11,58.06,58.1,255743.0,53.208,53.2447,53.1989,53.2355,255743.0
2019-07-29 14:30:00,58.1,58.13,58.04,58.09,365617.0,53.2355,53.263,53.1805,53.2264,365617.0
2019-07-29 15:00:00,58.09,58.11,58.04,58.09,375558.0,53.2264,53.2447,53.1805,53.2264,375558.0
2019-07-29 15:30:00,58.09,58.12,58.05,58.06,1125757.0,53.2264,53.2538,53.1897,53.1989,1125757.0
2019-07-30 09:30:00,57.76,57.9,57.52,57.79,533418.0,52.924,53.0523,52.7041,52.9515,533418.0
2019-07-30 10:00:00,57.79,58.09,57.77,58.05,459789.0,52.9515,53.2264,52.9331,53.1897,459789.0
2019-07-30 10:30:00,58.05,58.15,57.94,57.96,466138.0,53.1897,53.2813,53.0889,53.1072,466138.0
2019-07-30 11:00:00,57.96,58.02,57.89,57.96,242977.0,53.1072,53.1622,53.0431,53.1072,242977.0
2019-07-30 11:30:00,57.96,58.0,57.79,57.8,270397.0,53.1072,53.1439,52.9515,52.9606,270397.0
2019-07-30 12:00:00,57.8,57.87,57.69,57.76,202783.0,52.9606,53.0248,52.8598,52.924,202783.0
2019-07-30 12:30:00,57.77,57.8,57.69,57.71,196725.0,52.9331,52.9606,52.8598,52.8782,196725.0
2019-07-30 13:00:00,57.71,57.73,57.67,57.69,186210.0,52.8782,52.8965,52.8415,52.8598,186210.0
2019-07-30 13:30:00,57.68,57.73,57.63,57.65,200997.0,52.8507,52.8965,52.8049,52.8232,200997.0
2019-07-30 14:00:00,57.65,57.76,57.65,57.71,288477.0,52.8232,52.924,52.8232,52.8782,288477.0
2019-07-30 14:30:00,57.71,57.74,57.65,57.65,233267.0,52.8782,52.9057,52.8232,52.8232,233267.0
2019-07-30 15:00:00,57.65,57.67,57.45,57.47,509534.0,52.8232,52.8415,52.6399,52.6583,509534.0
2019-07-30 15:30:00,57.46,57.51,57.43,57.5,1040386.0,52.6491,52.6949,52.6216,52.6858,1040386.0
2019-07-31 09:30:00,57.88,57.88,57.09,57.17,846022.0,53.0339,53.0339,52.3101,52.3834,846022.0
2019-07-31 10:00:00,57.17,57.25,57.02,57.08,629816.0,52.3834,52.4567,52.2459,52.3009,629816.0
2019-07-31 10:30:00,57.07,57.08,56.88,56.9,424383.0,52.2918,52.3009,52.1177,52.136,424383.0
2019-07-31 11:00:00,56.91,56.91,56.76,56.81,490018.0,52.1452,52.1452,52.0077,52.0535,490018.0
2019-07-31 11:30:00,56.81,56.94,56.79,56.93,555750.0,52.0535,52.1726,52.0352,52.1635,555750.0
2019-07-31 12:00:00,56.94,56.94,56.87,56.89,544146.0,52.1726,52.1726,52.1085,52.1268,544146.0
2019-07-31 12:30:00,56.9,56.99,56.87,56.98,381190.0,52.136,52.2185,52.1085,52.2093,381190.0
2019-07-31 13:00:00,56.98,56.99,56.91,56.94,197840.0,52.2093,52.2185,52.1452,52.1726,197840.0
2019-07-31 13:30:00,56.95,57.1,56.86,57.07,464487.0,52.1818,52.3192,52.0993,52.2918,464487.0
2019-07-31 14:00:00,57.06,57.09,56.66,56.72,751897.0,52.2826,52.3101,51.9161,51.9711,751897.0
2019-07-31 14:30:00,56.72,56.8,55.62,56.22,1362352.0,51.9711,52.0444,50.9632,51.5129,1362352.0
2019-07-31 15:00:00,56.21,56.62,56.08,56.57,966222.0,51.5038,51.8794,51.3846,51.8336,966222.0
2019-07-31 15:30:00,56.58,56.59,56.3,56.3,1597300.0,51.8428,51.8519,51.5862,51.5862,1597300.0
2019-08-01 09:30:00,56.3,56.5,56.04,56.31,734959.0,51.5862,51.7695,51.348,51.5954,734959.0
2019-08-01 10:00:00,56.29,56.42,56.02,56.42,482622.0,51.5771,51.6962,51.3297,51.6962,482622.0
2019-08-01 10:30:00,56.43,56.71,56.41,56.68,372705.0,51.7053,51.9619,51.687,51.9344,372705.0
2019-08-01 11:00:00,56.68,56.85,56.68,56.84,262373.0,51.9344,52.0902,51.9344,52.081,262373.0
2019-08-01 11:30:00,56.84,56.85,56.59,56.62,370478.0,52.081,52.0902,51.8519,51.8794,370478.0
2019-08-01 12:00:00,56.62,56.68,56.57,56.65,283926.0,51.8794,51.9344,51.8336,51.9069,283926.0
2019-08-01 12:30:00,56.66,56.75,56.65,56.72,287953.0,51.9161,51.9985,51.9069,51.9711,287953.0
2019-08-01 13:00:00,56.72,56.77,56.23,56.31,371077.0,51.9711,52.0169,51.5221,51.5954,371077.0
2019-08-01 13:30:00,56.3,56.48,55.88,56.07,738028.0,51.5862,51.7512,51.2014,51.3755,738028.0
2019-08-01 14:00:00,56.06,56.12,55.67,55.84,694576.0,51.3663,51.4213,51.009,51.1647,694576.0
2019-08-01 14:30:00,55.84,55.94,55.52,55.81,717694.0,51.1647,51.2564,50.8715,51.1373,717694.0
2019-08-01 15:00:00,55.81,56.09,55.62,55.98,770896.0,51.1373,51.3938,50.9632,51.293,770896.0
2019-08-01 15:30:00,55.98,56.18,55.81,55.89,1539994.0,51.293,51.4763,51.1373,51.2106,1539994.0
2019-08-02 09:30:00,56.19,56.19,55.53,55.69,1338327.0,51.4854,51.4854,50.8807,51.0273,1338327.0
2019-08-02 10:00:00,55.71,55.73,55.29,55.39,711363.0,51.0456,51.0639,50.6608,50.7524,711363.0
2019-08-02 10:30:00,55.39,55.39,55.0,55.12,794904.0,50.7524,50.7524,50.3951,50.505,794904.0
2019-08-02 11:00:00,55.12,55.6,55.03,55.5,907199.0,50.505,50.9448,50.4226,50.8532,907199.0
2019-08-02 11:30:00,55.49,55.57,55.33,55.55,531653.0,50.844,50.9173,50.6974,50.899,531653.0
2019-08-02 12:00:00,55.55,55.71,55.49,55.66,465883.0,50.899,51.0456,50.844,50.9998,465883.0
2019-08-02 12:30:00,55.66,55.67,55.55,55.6,398392.0,50.9998,51.009,50.899,50.9448,398392.0
2019-08-02 13:00:00,55.59,55.66,55.55,55.58,799512.0,50.9357,50.9998,50.899,50.9265,799512.0
2019-08-02 13:30:00,55.59,55.59,55.37,55.5,436142.0,50.9357,50.9357,50.7341,50.8532,436142.0
2019-08-02 14:00:00,55.5,55.69,55.47,55.57,452007.0,50.8532,51.0273,50.8257,50.9173,452007.0
2019-08-02 14:30:00,55.58,55.71,55.51,55.66,701582.0,50.9265,51.0456,50.8624,50.9998,701582.0
2019-08-02 15:00:00,55.66,55.93,55.63,55.85,726084.0,50.9998,51.2472,50.9723,51.1739,726084.0
2019-08-02 15:30:00,55.86,56.04,55.65,55.84,1939962.0,51.1831,51.348,50.9906,51.1647,1939962.0
2019-08-05 09:30:00,55.1,55.1,54.51,54.72,1185710.0,50.4867,50.4867,49.9461,50.1385,1185710.0
2019-08-05 10:00:00,54.71,54.75,54.33,54.47,873723.0,50.1294,50.166,49.7812,49.9094,873723.0
2019-08-05 10:30:00,54.46,54.68,54.38,54.66,803820.0,49.9003,50.1019,49.827,50.0835,803820.0
2019-08-05 11:00:00,54.66,54.95,54.66,54.74,722900.0,50.0835,50.3493,50.0835,50.1568,722900.0
2019-08-05 11:30:00,54.74,54.75,54.58,54.64,544154.0,50.1568,50.166,50.0102,50.0652,544154.0
2019-08-05 12:00:00,54.63,54.7,54.48,54.58,542488.0,50.056,50.1202,49.9186,50.0102,542488.0
2019-08-05 12:30:00,54.58,54.63,54.28,54.29,545396.0,50.0102,50.056,49.7354,49.7445,545396.0
2019-08-05 13:00:00,54.29,54.49,54.28,54.38,497591.0,49.7445,49.9278,49.7354,49.827,497591.0
2019-08-05 13:30:00,54.38,54.5,54.26,54.3,613637.0,49.827,49.9369,49.717,49.7537,613637.0
2019-08-05 14:00:00,54.31,54.39,54.09,54.09,826701.0,49.7628,49.8361,49.5613,49.5613,826701.0
2019-08-05 14:30:00,54.09,54.12,53.88,53.95,966610.0,49.5613,49.5887,49.3688,49.433,966610.0
2019-08-05 15:00:00,53.95,54.14,53.68,53.91,1400720.0,49.433,49.6071,49.1856,49.3963,1400720.0
2019-08-05 15:30:00,53.91,54.05,53.74,53.77,3003747.0,49.3963,49.5246,49.2406,49.2681,3003747.0
2019-08-06 09:30:00,54.2,54.44,54.03,54.24,1104046.0,49.6621,49.882,49.5063,49.6987,1104046.0
2019-08-06 10:00:00,54.22,54.45,53.81,53.86,991002.0,49.6804,49.8911,49.3047,49.3505,991002.0
2019-08-06 10:30:00,53.85,54.2,53.82,53.94,642392.0,49.3414,49.6621,49.3139,49.4238,642392.0
2019-08-06 11:00:00,53.94,53.98,53.72,53.89,545289.0,49.4238,49.4605,49.2222,49.378,545289.0
2019-08-06 11:30:00,53.89,53.99,53.7,53.97,538281.0,49.378,49.4696,49.2039,49.4513,538281.0
2019-08-06 12:00:00,53.99,54.07,53.72,53.74,532110.0,49.4696,49.5429,49.2222,49.2406,532110.0
2019-08-06 12:30:00,53.74,53.77,53.61,53.7,397167.0,49.2406,49.2681,49.1214,49.2039,397167.0
2019-08-06 13:00:00,53.71,53.87,53.71,53.77,610004.0,49.2131,49.3597,49.2131,49.2681,610004.0
2019-08-06 13:30:00,53.78,53.84,53.73,53.79,740935.0,49.2772,49.3322,49.2314,49.2864,740935.0
2019-08-06 14:00:00,53.78,53.88,53.63,53.81,647993.0,49.2772,49.3688,49.1398,49.3047,647993.0
2019-08-06 14:30:00,53.82,53.99,53.76,53.78,721273.0,49.3139,49.4696,49.2589,49.2772,721273.0
2019-08-06 15:00:00,53.79,54.1,53.74,54.02,1341293.0,49.2864,49.5704,49.2406,49.4971,1341293.0
2019-08-06 15:30:00,54.01,54.15,53.87,53.97,1797873.0,49.488,49.6162,49.3597,49.4513,1797873.0
2019-08-07 09:30:00,53.13,53.52,52.97,53.2,881355.0,48.6816,49.039,48.535,48.7458,881355.0
2019-08-07 10:00:00,53.2,53.67,53.13,53.41,760942.0,48.7458,49.1764,48.6816,48.9382,760942.0
2019-08-07 10:30:00,53.41,54.07,53.39,53.97,1224312.0,48.9382,49.5429,48.9199,49.4513,1224312.0
2019-08-07 11:00:00,53.96,54.0,53.47,53.48,798599.0,49.4421,49.4788,48.9932,49.0023,798599.0
2019-08-07 11:30:00,53.48,53.57,53.28,53.3,674986.0,49.0023,49.0848,48.8191,48.8374,674986.0
2019-08-07 12:00:00,53.31,53.34,53.05,53.11,831139.0,48.8466,48.8741,48.6083,48.6633,831139.0
2019-08-07 12:30:00,53.1,53.17,53.06,53.16,943302.0,48.6541,48.7183,48.6175,48.7091,943302.0
2019-08-07 13:00:00,53.16,53.26,53.1,53.16,609303.0,48.7091,48.8008,48.6541,48.7091,609303.0
2019-08-07 13:30:00,53.16,53.49,53.15,53.33,799841.0,48.7091,49.0115,48.7,48.8649,799841.0
2019-08-07 14:00:00,53.34,53.51,53.25,53.43,635825.0,48.8741,49.0298,48.7916,48.9565,635825.0
2019-08-07 14:30:00,53.42,53.55,53.34,53.53,760228.0,48.9474,49.0665,48.8741,49.0481,760228.0
2019-08-07 15:00:00,53.52,53.53,53.37,53.44,1213260.0,49.039,49.0481,48.9015,48.9657,1213260.0
2019-08-07 15:30:00,53.45,53.54,53.22,53.32,2302882.0,48.9748,49.0573,48.7641,48.8557,2302882.0
2019-08-08 09:30:00,53.72,54.35,53.72,54.23,1353782.0,49.2222,49.7995,49.2222,49.6895,1353782.0
2019-08-08 10:00:00,54.24,54.53,54.23,54.34,981505.0,49.6987,49.9644,49.6895,49.7903,981505.0
2019-08-08 10:30:00,54.34,54.4,54.23,54.35,746860.0,49.7903,49.8453,49.6895,49.7995,746860.0
2019-08-08 11:00:00,54.34,54.61,54.3,54.55,521370.0,49.7903,50.0377,49.7537,49.9827,521370.0
2019-08-08 11:30:00,54.55,54.74,54.49,54.51,567590.0,49.9827,50.1568,49.9278,49.9461,567590.0
2019-08-08 12:00:00,54.51,54.67,54.5,54.6,486358.0,49.9461,50.0927,49.9369,50.0286,486358.0
2019-08-08 12:30:00,54.6,54.71,54.51,54.71,402242.0,50.0286,50.1294,49.9461,50.1294,402242.0
2019-08-08 13:00:00,54.7,54.75,54.57,54.58,465360.0,50.1202,50.166,50.0011,50.0102,465360.0
2019-08-08 13:30:00,54.58,54.75,54.57,54.68,412417.0,50.0102,50.166,50.0011,50.1019,412417.0
2019-08-08 14:00:00,54.68,54.71,54.59,54.65,450848.0,50.1019,50.1294,50.0194,50.0744,450848.0
2019-08-08 14:30:00,54.66,54.75,54.6,54.67,452234.0,50.0835,50.166,50.0286,50.0927,452234.0
2019-08-08 15:00:00,54.65,54.7,54.54,54.59,697676.0,50.0744,50.1202,49.9736,50.0194,697676.0
2019-08-08 15:30:00,54.59,54.75,54.55,54.67,1781266.0,50.0194,50.166,49.9827,50.0927,1781266.0
2019-08-09 09:30:00,54.24,54.47,54.08,54.2,463160.0,49.6987,49.9094,49.5521,49.6621,463160.0
2019-08-09 10:00:00,54.2,54.26,53.89,54.0,579342.0,49.6621,49.717,49.378,49.4788,579342.0
2019-08-09 10:30:00,53.99,54.24,53.97,54.19,407283.0,49.4696,49.6987,49.4513,49.6529,407283.0
2019-08-09 11:00:00,54.19,54.21,53.66,53.66,400054.0,49.6529,49.6712,49.1673,49.1673,400054.0
2019-08-09 11:30:00,53.66,53.87,53.55,53.62,397902.0,49.1673,49.3597,49.0665,49.1306,397902.0
2019-08-09 12:00:00,53.62,53.67,53.52,53.61,327720.0,49.1306,49.1764,49.039,49.1214,327720.0
2019-08-09 12:30:00,53.61,54.04,53.58,53.9,561114.0,49.1214,49.5154,49.094,49.3872,561114.0
2019-08-09 13:00:00,53.89,54.07,53.85,54.02,269054.0,49.378,49.5429,49.3414,49.4971,269054.0
2019-08-09 13:30:00,54.03,54.18,54.0,54.01,283547.0,49.5063,49.6437,49.4788,49.488,283547.0
2019-08-09 14:00:00,54.01,54.04,53.93,54.0,239596.0,49.488,49.5154,49.4147,49.4788,239596.0
2019-08-09 14:30:00,54.0,54.09,53.9,53.92,301179.0,49.4788,49.5613,49.3872,49.4055,301179.0
2019-08-09 15:00:00,53.92,54.15,53.88,54.13,403227.0,49.4055,49.6162,49.3688,49.5979,403227.0
2019-08-09 15:30:00,54.12,54.2,53.87,53.9,1112765.0,49.5887,49.6621,49.3597,49.3872,1112765.0
2019-08-12 09:30:00,53.68,53.78,53.31,53.44,533758.0,49.1856,49.2772,48.8466,48.9657,533758.0
2019-08-12 10:00:00,53.44,53.64,53.32,53.55,405453.0,48.9657,49.1489,48.8557,49.0665,405453.0
2019-08-12 10:30:00,53.55,53.66,53.48,53.63,414608.0,49.0665,49.1673,49.0023,49.1398,414608.0
2019-08-12 11:00:00,53.63,53.63,53.5,53.52,566653.0,49.1398,49.1398,49.0207,49.039,566653.0
2019-08-12 11:30:00,53.52,53.77,53.47,53.71,328684.0,49.039,49.2681,48.9932,49.2131,328684.0
2019-08-12 12:00:00,53.72,53.79,53.56,53.79,355976.0,49.2222,49.2864,49.0756,49.2864,355976.0
2019-08-12 12:30:00,53.78,53.79,53.53,53.55,284590.0,49.2772,49.2864,49.0481,49.0665,284590.0
2019-08-12 13:00:00,53.54,53.55,53.43,53.5,270765.0,49.0573,49.0665,48.9565,49.0207,270765.0
2019-08-12 13:30:00,53.49,53.52,53.38,53.42,283894.0,49.0115,49.039,48.9107,48.9474,283894.0
2019-08-12 14:00:00,53.42,53.46,53.25,53.27,295021.0,48.9474,48.984,48.7916,48.8099,295021.0
2019-08-12 14:30:00,53.26,53.34,53.0,53.06,391317.0,48.8008,48.8741,48.5625,48.6175,391317.0
2019-08-12 15:00:00,53.07,53.22,53.05,53.19,395515.0,48.6267,48.7641,48.6083,48.7366,395515.0
2019-08-12 15:30:00,53.18,53.29,53.15,53.23,391431.0,48.7275,48.8282,48.7,48.7733,391431.0
2019-08-13 09:30:00,53.14,54.04,53.0,54.02,900473.0,48.6908,49.5154,48.5625,49.4971,900473.0
2019-08-13 10:00:00,54.01,54.24,53.8,54.13,782140.0,49.488,49.6987,49.2955,49.5979,782140.0
2019-08-13 10:30:00,54.13,54.16,53.8,53.82,663376.0,49.5979,49.6254,49.2955,49.3139,663376.0
2019-08-13 11:00:00,53.81,54.02,53.64,53.71,699455.0,49.3047,49.4971,49.1489,49.2131,699455.0
2019-08-13 11:30:00,53.7,54.01,53.66,53.97,537164.0,49.2039,49.488,49.1673,49.4513,537164.0
2019-08-13 12:00:00,53.97,54.11,53.87,53.98,480937.0,49.4513,49.5796,49.3597,49.4605,480937.0
2019-08-13 12:30:00,53.98,54.0,53.85,53.91,412452.0,49.4605,49.4788,49.3414,49.3963,412452.0
2019-08-13 13:00:00,53.91,53.96,53.74,53.9,622972.0,49.3963,49.4421,49.2406,49.3872,622972.0
2019-08-13 13:30:00,53.89,53.97,53.84,53.97,323698.0,49.378,49.4513,49.3322,49.4513,323698.0
2019-08-13 14:00:00,53.97,54.03,53.93,54.03,354787.0,49.4513,49.5063,49.4147,49.5063,354787.0
2019-08-13 14:30:00,54.03,54.24,54.0,54.2,689332.0,49.5063,49.6987,49.4788,49.6621,689332.0
2019-08-13 15:00:00,54.21,54.24,54.01,54.11,589370.0,49.6712,49.6987,49.488,49.5796,589370.0
2019-08-13 15:30:00,54.1,54.12,53.88,53.97,1604895.0,49.5704,49.5887,49.3688,49.4513,1604895.0
2019-08-14 09:30:00,53.35,53.37,52.89,53.2,724167.0,48.8832,48.9015,48.4617,48.7458,724167.0
2019-08-14 10:00:00,53.19,53.19,52.97,53.16,473999.0,48.7366,48.7366,48.535,48.7091,473999.0
2019-08-14 10:30:00,53.15,53.18,52.63,52.65,558931.0,48.7,48.7275,48.2235,48.2418,558931.0
2019-08-14 11:00:00,52.66,52.78,52.54,52.69,544279.0,48.251,48.3609,48.141,48.2785,544279.0
2019-08-14 11:30:00,52.69,52.86,52.46,52.54,463446.0,48.2785,48.4342,48.0677,48.141,463446.0
2019-08-14 12:00:00,52.53,52.54,52.37,52.44,349589.0,48.1319,48.141,47.9853,48.0494,349589.0
2019-08-14 12:30:00,52.45,52.59,52.27,52.32,383715.0,48.0586,48.1868,47.8936,47.9395,383715.0
2019-08-14 13:00:00,52.31,52.73,52.24,52.64,616215.0,47.9303,48.3151,47.8662,48.2327,616215.0
2019-08-14 13:30:00,52.63,52.86,52.62,52.68,441049.0,48.2235,48.4342,48.2143,48.2693,441049.0
2019-08-14 14:00:00,52.67,52.77,52.55,52.72,584875.0,48.2602,48.3518,48.1502,48.306,584875.0
2019-08-14 14:30:00,52.72,52.77,52.6,52.64,1029547.0,48.306,48.3518,48.196,48.2327,1029547.0
2019-08-14 15:00:00,52.63,52.84,52.5,52.64,746448.0,48.2235,48.4159,48.1044,48.2327,746448.0
2019-08-14 15:30:00,52.63,52.63,52.3,52.32,2283621.0,48.2235,48.2235,47.9211,47.9395,2283621.0
2019-08-15 09:30:00,52.65,52.65,51.96,52.48,1011445.0,48.2418,48.2418,47.6096,48.0861,1011445.0
2019-08-15 10:00:00,52.47,52.6,52.4,52.46,896438.0,48.0769,48.196,48.0128,48.0677,896438.0
2019-08-15 10:30:00,52.45,52.67,52.36,52.53,959690.0,48.0586,48.2602,47.9761,48.1319,959690.0
2019-08-15 11:00:00,52.52,52.52,52.25,52.42,577727.0,48.1227,48.1227,47.8753,48.0311,577727.0
2019-08-15 11:30:00,52.42,52.51,52.32,52.48,543927.0,48.0311,48.1135,47.9395,48.0861,543927.0
2019-08-15 12:00:00,52.49,52.59,52.38,52.4,566615.0,48.0952,48.1868,47.9944,48.0128,566615.0
2019-08-15 12:30:00,52.41,52.45,52.31,52.41,285971.0,48.0219,48.0586,47.9303,48.0219,285971.0
2019-08-15 13:00:00,52.41,52.53,52.36,52.4,343617.0,48.0219,48.1319,47.9761,48.0128,343617.0
2019-08-15 13:30:00,52.41,52.44,52.04,52.16,459544.0,48.0219,48.0494,47.6829,47.7929,459544.0
2019-08-15 14:00:00,52.15,52.47,52.1,52.43,597859.0,47.7837,48.0769,47.7379,48.0402,597859.0
2019-08-15 14:30:00,52.44,52.52,52.33,52.44,523236.0,48.0494,48.1227,47.9486,48.0494,523236.0
2019-08-15 15:00:00,52.45,52.59,52.39,52.43,618449.0,48.0586,48.1868,48.0036,48.0402,618449.0
2019-08-15 15:30:00,52.42,52.72,52.4,52.59,1707874.0,48.0311,48.306,48.0128,48.1868,1707874.0
2019-08-16 09:30:00,53.18,53.7,53.01,53.38,1410836.0,48.7275,49.2039,48.5717,48.9107,1410836.0
2019-08-16 10:00:00,53.38,53.55,53.23,53.35,582255.0,48.9107,49.0665,48.7733,48.8832,582255.0
2019-08-16 10:30:00,53.34,53.63,53.3,53.63,322474.0,48.8741,49.1398,48.8374,49.1398,322474.0
2019-08-16 11:00:00,53.63,53.67,53.4,53.46,357650.0,49.1398,49.1764,48.929,48.984,357650.0
2019-08-16 11:30:00,53.46,53.61,53.4,53.57,364459.0,48.984,49.1214,48.929,49.0848,364459.0
2019-08-16 12:00:00,53.57,53.67,53.46,53.54,392341.0,49.0848,49.1764,48.984,49.0573,392341.0
2019-08-16 12:30:00,53.54,53.58,53.44,53.46,245937.0,49.0573,49.094,48.9657,48.984,245937.0
2019-08-16 13:00:00,53.46,53.56,53.44,53.53,245334.0,48.984,49.0756,48.9657,49.0481,245334.0
2019-08-16 13:30:00,53.53,53.53,53.4,53.47,254558.0,49.0481,49.0481,48.929,48.9932,254558.0
2019-08-16 14:00:00,53.47,53.59,53.45,53.55,399484.0,48.9932,49.1031,48.9748,49.0665,399484.0
2019-08-16 14:30:00,53.55,53.6,53.41,53.54,547378.0,49.0665,49.1123,48.9382,49.0573,547378.0
2019-08-16 15:00:00,53.54,53.58,53.45,53.49,413573.0,49.0573,49.094,48.9748,49.0115,413573.0
2019-08-16 15:30:00,53.48,53.68,53.43,53.61,1865842.0,49.0023,49.1856,48.9565,49.1214,1865842.0
2019-08-19 09:30:00,54.22,54.37,53.96,54.06,817737.0,49.6804,49.8178,49.4421,49.5338,817737.0
2019-08-19 10:00:00,54.06,54.16,53.76,54.04,562765.0,49.5338,49.6254,49.2589,49.5154,562765.0
2019-08-19 10:30:00,54.03,54.22,53.94,54.18,565184.0,49.5063,49.6804,49.4238,49.6437,565184.0
2019-08-19 11:00:00,54.18,54.23,54.04,54.09,406843.0,49.6437,49.6895,49.5154,49.5613,406843.0
2019-08-19 11:30:00,54.1,54.15,54.01,54.06,320549.0,49.5704,49.6162,49.488,49.5338,320549.0
2019-08-19 12:00:00,54.07,54.14,54.0,54.14,381636.0,49.5429,49.6071,49.4788,49.6071,381636.0
2019-08-19 12:30:00,54.14,54.19,54.09,54.11,217788.0,49.6071,49.6529,49.5613,49.5796,217788.0
2019-08-19 13:00:00,54.1,54.2,54.1,54.15,269960.0,49.5704,49.6621,49.5704,49.6162,269960.0
2019-08-19 13:30:00,54.14,54.14,53.99,54.0,247006.0,49.6071,49.6071,49.4696,49.4788,247006.0
2019-08-19 14:00:00,54.0,54.01,53.9,53.93,361234.0,49.4788,49.488,49.3872,49.4147,361234.0
2019-08-19 14:30:00,53.94,54.03,53.87,53.99,296128.0,49.4238,49.5063,49.3597,49.4696,296128.0
2019-08-19 15:00:00,53.99,54.02,53.94,54.0,378951.0,49.4696,49.4971,49.4238,49.4788,378951.0
2019-08-19 15:30:00,54.0,54.04,53.84,53.86,1368667.0,49.4788,49.5154,49.3322,49.3505,1368667.0
2019-08-20 09:30:00,53.52,53.68,53.25,53.29,542324.0,49.039,49.1856,48.7916,48.8282,542324.0
2019-08-20 10:00:00,53.29,53.58,53.19,53.57,441954.0,48.8282,49.094,48.7366,49.0848,441954.0
2019-08-20 10:30:00,53.56,53.72,53.43,53.71,389729.0,49.0756,49.2222,48.9565,49.2131,389729.0
2019-08-20 11:00:00,53.72,53.84,53.65,53.65,436697.0,49.2222,49.3322,49.1581,49.1581,436697.0
2019-08-20 11:30:00,53.66,53.67,53.47,53.47,240676.0,49.1673,49.1764,48.9932,48.9932,240676.0
2019-08-20 12:00:00,53.48,53.54,53.45,53.47,203161.0,49.0023,49.0573,48.9748,48.9932,203161.0
2019-08-20 12:30:00,53.46,53.47,53.34,53.41,176248.0,48.984,48.9932,48.8741,48.9382,176248.0
2019-08-20 13:00:00,53.4,53.41,53.33,53.34,301439.0,48.929,48.9382,48.8649,48.8741,301439.0
2019-08-20 13:30:00,53.35,53.35,53.12,53.16,323668.0,48.8832,48.8832,48.6725,48.7091,323668.0
2019-08-20 14:00:00,53.16,53.18,52.91,53.01,603642.0,48.7091,48.7275,48.4801,48.5717,603642.0
2019-08-20 14:30:00,53.0,53.07,52.97,53.06,282984.0,48.5625,48.6267,48.535,48.6175,282984.0
2019-08-20 15:00:00,53.04,53.07,52.96,53.07,403418.0,48.5992,48.6267,48.5259,48.6267,403418.0
2019-08-20 15:30:00,53.06,53.08,52.9,52.99,1380011.0,48.6175,48.6358,48.4709,48.5534,1380011.0
2019-08-21 09:30:00,53.53,53.93,53.34,53.72,755533.0,49.0481,49.4147,48.8741,49.2222,755533.0
2019-08-21 10:00:00,53.72,53.74,53.58,53.59,333212.0,49.2222,49.2406,49.094,49.1031,333212.0
2019-08-21 10:30:00,53.59,53.61,53.46,53.57,250265.0,49.1031,49.1214,48.984,49.0848,250265.0
2019-08-21 11:00:00,53.56,53.67,53.5,53.61,244189.0,49.0756,49.1764,49.0207,49.1214,244189.0
2019-08-21 11:30:00,53.61,53.76,53.6,53.69,385728.0,49.1214,49.2589,49.1123,49.1948,385728.0
2019-08-21 12:00:00,53.69,53.71,53.63,53.66,236345.0,49.1948,49.2131,49.1398,49.1673,236345.0
2019-08-21 12:30:00,53.65,53.67,53.55,53.59,234776.0,49.1581,49.1764,49.0665,49.1031,234776.0
2019-08-21 13:00:00,53.59,53.61,53.48,53.49,170460.0,49.1031,49.1214,49.0023,49.0115,170460.0
2019-08-21 13:30:00,53.49,53.5,53.38,53.38,200304.0,49.0115,49.0207,48.9107,48.9107,200304.0
2019-08-21 14:00:00,53.38,53.47,53.24,53.44,381253.0,48.9107,48.9932,48.7824,48.9657,381253.0
2019-08-21 14:30:00,53.44,53.44,53.22,53.24,298858.0,48.9657,48.9657,48.7641,48.7824,298858.0
2019-08-21 15:00:00,53.24,53.29,53.18,53.21,364601.0,48.7824,48.8282,48.7275,48.7549,364601.0
2019-08-21 15:30:00,53.21,53.28,53.17,53.25,895734.0,48.7549,48.8191,48.7183,48.7916,895734.0
2019-08-22 09:30:00,53.58,53.72,53.38,53.51,414285.0,49.094,49.2222,48.9107,49.0298,414285.0
2019-08-22 10:00:00,53.52,53.55,53.23,53.3,284988.0,49.039,49.0665,48.7733,48.8374,284988.0
2019-08-22 10:30:00,53.29,53.3,52.94,52.98,442306.0,48.8282,48.8374,48.5075,48.5442,442306.0
2019-08-22 11:00:00,52.98,53.14,52.88,53.03,337658.0,48.5442,48.6908,48.4526,48.59,337658.0
2019-08-22 11:30:00,53.03,53.13,52.92,52.96,188074.0,48.59,48.6816,48.4892,48.5259,188074.0
2019-08-22 12:00:00,52.97,53.1,52.93,53.05,174115.0,48.535,48.6541,48.4984,48.6083,174115.0
2019-08-22 12:30:00,53.05,53.14,53.03,53.05,188651.0,48.6083,48.6908,48.59,48.6083,188651.0
2019-08-22 13:00:00,53.06,53.22,53.05,53.19,177198.0,48.6175,48.7641,48.6083,48.7366,177198.0
2019-08-22 13:30:00,53.2,53.29,53.16,53.2,358684.0,48.7458,48.8282,48.7091,48.7458,358684.0
2019-08-22 14:00:00,53.21,53.22,53.11,53.12,362562.0,48.7549,48.7641,48.6633,48.6725,362562.0
2019-08-22 14:30:00,53.12,53.29,53.08,53.28,488224.0,48.6725,48.8282,48.6358,48.8191,488224.0
2019-08-22 15:00:00,53.28,53.29,53.14,53.22,459433.0,48.8191,48.8282,48.6908,48.7641,459433.0
2019-08-22 15:30:00,53.23,53.43,53.17,53.2,1087473.0,48.7733,48.9565,48.7183,48.7458,1087473.0
2019-08-23 09:30:00,53.06,53.06,52.67,52.89,560186.0,48.6175,48.6175,48.2602,48.4617,560186.0
2019-08-23 10:00:00,52.89,53.09,52.72,52.93,432045.0,48.4617,48.645,48.306,48.4984,432045.0
2019-08-23 10:30:00,52.93,53.32,52.88,53.12,515224.0,48.4984,48.8557,48.4526,48.6725,515224.0
2019-08-23 11:00:00,53.13,53.18,52.21,52.31,761220.0,48.6816,48.7275,47.8387,47.9303,761220.0
2019-08-23 11:30:00,52.31,52.37,51.98,52.0,464964.0,47.9303,47.9853,47.6279,47.6462,464964.0
2019-08-23 12:00:00,52.0,52.19,51.94,52.02,594754.0,47.6462,47.8203,47.5913,47.6646,594754.0
2019-08-23 12:30:00,52.01,52.15,51.91,52.02,387744.0,47.6554,47.7837,47.5638,47.6646,387744.0
2019-08-23 13:00:00,52.01,52.03,51.8,51.83,414264.0,47.6554,47.6737,47.463,47.4905,414264.0
2019-08-23 13:30:00,51.82,52.15,51.8,52.13,595897.0,47.4813,47.7837,47.463,47.7654,595897.0
2019-08-23 14:00:00,52.14,52.14,51.9,51.94,350886.0,47.7745,47.7745,47.5546,47.5913,350886.0
2019-08-23 14:30:00,51.95,52.0,51.75,51.86,410132.0,47.6004,47.6462,47.4172,47.518,410132.0
2019-08-23 15:00:00,51.85,51.91,51.61,51.62,547801.0,47.5088,47.5638,47.2889,47.2981,547801.0
2019-08-23 15:30:00,51.62,51.66,51.25,51.59,1997746.0,47.2981,47.3347,46.959,47.2706,1997746.0
2019-08-26 09:30:00,52.14,52.23,51.96,52.19,530930.0,47.7745,47.857,47.6096,47.8203,530930.0
2019-08-26 10:00:00,52.18,52.24,51.83,51.99,370963.0,47.8112,47.8662,47.4905,47.6371,370963.0
2019-08-26 10:30:00,51.99,52.11,51.87,52.05,406512.0,47.6371,47.747,47.5271,47.6921,406512.0
2019-08-26 11:00:00,52.05,52.23,52.02,52.11,423513.0,47.6921,47.857,47.6646,47.747,423513.0
2019-08-26 11:30:00,52.11,52.19,52.01,52.14,250481.0,47.747,47.8203,47.6554,47.7745,250481.0
2019-08-26 12:00:00,52.14,52.31,52.08,52.22,295077.0,47.7745,47.9303,47.7195,47.8478,295077.0
2019-08-26 12:30:00,52.23,52.29,52.17,52.25,318880.0,47.857,47.912,47.802,47.8753,318880.0
2019-08-26 13:00:00,52.25,52.32,52.17,52.19,361701.0,47.8753,47.9395,47.802,47.8203,361701.0
2019-08-26 13:30:00,52.19,52.24,52.13,52.18,231306.0,47.8203,47.8662,47.7654,47.8112,231306.0
2019-08-26 14:00:00,52.18,52.18,51.99,52.03,292459.0,47.8112,47.8112,47.6371,47.6737,292459.0
2019-08-26 14:30:00,52.02,52.1,51.99,52.05,289817.0,47.6646,47.7379,47.6371,47.6921,289817.0
2019-08-26 15:00:00,52.04,52.15,51.99,52.05,364774.0,47.6829,47.7837,47.6371,47.6921,364774.0
2019-08-26 15:30:00,52.05,52.15,51.92,52.15,1391326.0,47.6921,47.7837,47.5729,47.7837,1391326.0
2019-08-27 09:30:00,52.44,52.62,52.34,52.5,515888.0,48.0494,48.2143,47.9578,48.1044,515888.0
2019-08-27 10:00:00,52.5,52.59,52.45,52.47,443417.0,48.1044,48.1868,48.0586,48.0769,443417.0
2019-08-27 10:30:00,52.47,52.54,52.43,52.45,441060.0,48.0769,48.141,48.0402,48.0586,441060.0
2019-08-27 11:00:00,52.46,52.51,52.25,52.36,612427.0,48.0677,48.1135,47.8753,47.9761,612427.0
2019-08-27 11:30:00,52.37,52.5,52.36,52.5,492203.0,47.9853,48.1044,47.9761,48.1044,492203.0
2019-08-27 12:00:00,52.5,52.57,52.41,52.45,1150595.0,48.1044,48.1685,48.0219,48.0586,1150595.0
2019-08-27 12:30:00,52.44,52.47,52.27,52.3,659483.0,48.0494,48.0769,47.8936,47.9211,659483.0
2019-08-27 13:00:00,52.29,52.37,52.22,52.34,339262.0,47.912,47.9853,47.8478,47.9578,339262.0
2019-08-27 13:30:00,52.33,52.54,52.29,52.53,361616.0,47.9486,48.141,47.912,48.1319,361616.0
2019-08-27 14:00:00,52.53,52.59,52.38,52.4,520317.0,48.1319,48.1868,47.9944,48.0128,520317.0
2019-08-27 14:30:00,52.39,52.49,52.24,52.4,567254.0,48.0036,48.0952,47.8662,48.0128,567254.0
2019-08-27 15:00:00,52.4,52.58,52.27,52.3,605758.0,48.0128,48.1777,47.8936,47.9211,605758.0
2019-08-27 15:30:00,52.3,52.47,52.25,52.36,1304453.0,47.9211,48.0769,47.8753,47.9761,1304453.0
2019-08-28 09:30:00,52.2,52.2,51.62,51.81,658917.0,47.8295,47.8295,47.2981,47.4722,658917.0
2019-08-28 10:00:00,51.82,51.88,51.67,51.76,488113.0,47.4813,47.5363,47.3439,47.4263,488113.0
2019-08-28 10:30:00,51.76,51.97,51.76,51.93,388980.0,47.4263,47.6188,47.4263,47.5821,388980.0
2019-08-28 11:00:00,51.92,52.0,51.83,51.98,371690.0,47.5729,47.6462,47.4905,47.6279,371690.0
2019-08-28 11:30:00,51.98,52.05,51.91,51.92,347114.0,47.6279,47.6921,47.5638,47.5729,347114.0
2019-08-28 12:00:00,51.93,52.06,51.92,52.04,283887.0,47.5821,47.7012,47.5729,47.6829,283887.0
2019-08-28 12:30:00,52.04,52.08,51.93,52.0,262611.0,47.6829,47.7195,47.5821,47.6462,262611.0
2019-08-28 13:00:00,52.0,52.0,51.85,51.93,295627.0,47.6462,47.6462,47.5088,47.5821,295627.0
2019-08-28 13:30:00,51.93,51.96,51.86,51.87,304672.0,47.5821,47.6096,47.518,47.5271,304672.0
2019-08-28 14:00:00,51.87,51.9,51.8,51.84,230931.0,47.5271,47.5546,47.463,47.4996,230931.0
2019-08-28 14:30:00,51.84,51.95,51.83,51.91,305668.0,47.4996,47.6004,47.4905,47.5638,305668.0
2019-08-28 15:00:00,51.91,51.96,51.85,51.87,417526.0,47.5638,47.6096,47.5088,47.5271,417526.0
2019-08-28 15:30:00,51.87,51.96,51.83,51.93,1057308.0,47.5271,47.6096,47.4905,47.5821,1057308.0
2019-08-29 09:30:00,52.65,52.81,52.48,52.65,630714.0,48.2418,48.3884,48.0861,48.2418,630714.0
2019-08-29 10:00:00,52.65,52.74,52.49,52.68,351276.0,48.2418,48.3243,48.0952,48.2693,351276.0
2019-08-29 10:30:00,52.68,52.68,52.27,52.43,458620.0,48.2693,48.2693,47.8936,48.0402,458620.0
2019-08-29 11:00:00,52.43,52.54,52.38,52.47,260454.0,48.0402,48.141,47.9944,48.0769,260454.0
2019-08-29 11:30:00,52.48,52.57,52.43,52.44,339255.0,48.0861,48.1685,48.0402,48.0494,339255.0
2019-08-29 12:00:00,52.43,52.45,52.3,52.3,381099.0,48.0402,48.0586,47.9211,47.9211,381099.0
2019-08-29 12:30:00,52.3,52.43,52.29,52.34,268304.0,47.9211,48.0402,47.912,47.9578,268304.0
2019-08-29 13:00:00,52.35,52.37,52.26,52.26,276190.0,47.9669,47.9853,47.8845,47.8845,276190.0
2019-08-29 13:30:00,52.27,52.31,52.23,52.24,296117.0,47.8936,47.9303,47.857,47.8662,296117.0
2019-08-29 14:00:00,52.25,52.32,52.2,52.25,252859.0,47.8753,47.9395,47.8295,47.8753,252859.0
2019-08-29 14:30:00,52.26,52.34,52.23,52.26,271392.0,47.8845,47.9578,47.857,47.8845,271392.0
2019-08-29 15:00:00,52.27,52.31,52.15,52.16,389107.0,47.8936,47.9303,47.7837,47.7929,389107.0
2019-08-29 15:30:00,52.16,52.26,52.09,52.16,1005070.0,47.7929,47.8845,47.7287,47.7929,1005070.0
2019-08-30 09:30:00,52.5,52.55,52.12,52.17,679111.0,48.1044,48.1502,47.7562,47.802,679111.0
2019-08-30 10:00:00,52.17,52.26,51.98,52.08,312285.0,47.802,47.8845,47.6279,47.7195,312285.0
2019-08-30 10:30:00,52.09,52.18,52.05,52.06,322584.0,47.7287,47.8112,47.6921,47.7012,322584.0
2019-08-30 11:00:00,52.05,52.07,51.75,51.85,368124.0,47.6921,47.7104,47.4172,47.5088,368124.0
2019-08-30 11:30:00,51.85,52.09,51.85,52.02,206825.0,47.5088,47.7287,47.5088,47.6646,206825.0
2019-08-30 12:00:00,52.02,52.1,51.99,52.06,203760.0,47.6646,47.7379,47.6371,47.7012,203760.0
2019-08-30 12:30:00,52.06,52.1,51.99,52.04,181563.0,47.7012,47.7379,47.6371,47.6829,181563.0
2019-08-30 13:00:00,52.04,52.07,51.9,51.93,181191.0,47.6829,47.7104,47.5546,47.5821,181191.0
2019-08-30 13:30:00,51.93,51.94,51.84,51.87,170070.0,47.5821,47.5913,47.4996,47.5271,170070.0
2019-08-30 14:00:00,51.87,51.97,51.86,51.93,196747.0,47.5271,47.6188,47.518,47.5821,196747.0
2019-08-30 14:30:00,51.94,51.94,51.81,51.84,255448.0,47.5913,47.5913,47.4722,47.4996,255448.0
2019-08-30 15:00:00,51.84,51.9,51.78,51.88,324034.0,47.4996,47.5546,47.4447,47.5363,324034.0
2019-08-30 15:30:00,51.89,52.14,51.87,52.04,1448456.0,47.5455,47.7745,47.5271,47.6829,1448456.0
2019-09-03 09:30:00,51.94,52.0,51.55,51.96,820769.0,47.5913,47.6462,47.2339,47.6096,820769.0
2019-09-03 10:00:00,51.95,51.95,51.55,51.69,727510.0,47.6004,47.6004,47.2339,47.3622,727510.0
2019-09-03 10:30:00,51.69,51.89,51.59,51.8,594987.0,47.3622,47.5455,47.2706,47.463,594987.0
2019-09-03 11:00:00,51.8,51.8,51.6,51.74,563414.0,47.463,47.463,47.2797,47.408,563414.0
2019-09-03 11:30:00,51.73,51.92,51.68,51.84,533268.0,47.3989,47.5729,47.353,47.4996,533268.0
2019-09-03 12:00:00,51.83,51.91,51.75,51.87,350472.0,47.4905,47.5638,47.4172,47.5271,350472.0
2019-09-03 12:30:00,51.86,51.87,51.78,51.82,281467.0,47.518,47.5271,47.4447,47.4813,281467.0
2019-09-03 13:00:00,51.81,51.88,51.75,51.8,332160.0,47.4722,47.5363,47.4172,47.463,332160.0
2019-09-03 13:30:00,51.8,51.81,51.62,51.64,415182.0,47.463,47.4722,47.2981,47.3164,415182.0
2019-09-03 14:00:00,51.64,51.8,51.63,51.79,406862.0,47.3164,47.463,47.3072,47.4538,406862.0
2019-09-03 14:30:00,51.78,51.85,51.76,51.82,432391.0,47.4447,47.5088,47.4263,47.4813,432391.0
2019-09-03 15:00:00,51.82,51.95,51.76,51.91,537999.0,47.4813,47.6004,47.4263,47.5638,537999.0
2019-09-03 15:30:00,51.92,51.99,51.83,51.89,1478060.0,47.5729,47.6371,47.4905,47.5455,1478060.0
2019-09-04 09:30:00,52.35,52.86,52.22,52.78,907208.0,47.9669,48.4342,47.8478,48.3609,907208.0
2019-09-04 10:00:00,52.78,52.83,52.55,52.7,493857.0,48.3609,48.4068,48.1502,48.2876,493857.0
2019-09-04 10:30:00,52.7,52.87,52.68,52.84,643955.0,48.2876,48.4434,48.2693,48.4159,643955.0
2019-09-04 11:00:00,52.85,53.03,52.75,52.99,582084.0,48.4251,48.59,48.3335,48.5534,582084.0
2019-09-04 11:30:00,52.99,53.04,52.91,52.96,463896.0,48.5534,48.5992,48.4801,48.5259,463896.0
2019-09-04 12:00:00,52.95,52.99,52.87,52.89,311142.0,48.5167,48.5534,48.4434,48.4617,311142.0
2019-09-04 12:30:00,52.89,52.96,52.86,52.92,298342.0,48.4617,48.5259,48.4342,48.4892,298342.0
2019-09-04 13:00:00,52.91,53.1,52.91,53.04,430625.0,48.4801,48.6541,48.4801,48.5992,430625.0
2019-09-04 13:30:00,53.04,53.04,52.87,52.89,305727.0,48.5992,48.5992,48.4434,48.4617,305727.0
2019-09-04 14:00:00,52.89,52.94,52.83,52.87,403830.0,48.4617,48.5075,48.4068,48.4434,403830.0
2019-09-04 14:30:00,52.87,52.9,52.82,52.84,327285.0,48.4434,48.4709,48.3976,48.4159,327285.0
2019-09-04 15:00:00,52.84,52.95,52.83,52.94,555930.0,48.4159,48.5167,48.4068,48.5075,555930.0
2019-09-04 15:30:00,52.94,53.13,52.94,52.98,1719527.0,48.5075,48.6816,48.5075,48.5442,1719527.0
2019-09-05 09:30:00,53.73,53.95,53.63,53.85,1112923.0,49.2314,49.433,49.1398,49.3414,1112923.0
2019-09-05 10:00:00,53.85,54.31,53.85,54.27,799498.0,49.3414,49.7628,49.3414,49.7262,799498.0
2019-09-05 10:30:00,54.27,54.33,54.07,54.1,654753.0,49.7262,49.7812,49.5429,49.5704,654753.0
2019-09-05 11:00:00,54.11,54.17,53.88,53.9,613984.0,49.5796,49.6346,49.3688,49.3872,613984.0
2019-09-05 11:30:00,53.89,53.9,53.69,53.76,366496.0,49.378,49.3872,49.1948,49.2589,366496.0
2019-09-05 12:00:00,53.75,53.83,53.74,53.79,445269.0,49.2497,49.323,49.2406,49.2864,445269.0
2019-09-05 12:30:00,53.79,53.89,53.75,53.85,254691.0,49.2864,49.378,49.2497,49.3414,254691.0
2019-09-05 13:00:00,53.85,53.9,53.74,53.87,319484.0,49.3414,49.3872,49.2406,49.3597,319484.0
2019-09-05 13:30:00,53.86,53.89,53.72,53.86,382373.0,49.3505,49.378,49.2222,49.3505,382373.0
2019-09-05 14:00:00,53.86,53.94,53.81,53.91,477360.0,49.3505,49.4238,49.3047,49.3963,477360.0
2019-09-05 14:30:00,53.91,53.91,53.78,53.8,588249.0,49.3963,49.3963,49.2772,49.2955,588249.0
2019-09-05 15:00:00,53.8,53.89,53.77,53.81,602062.0,49.2955,49.378,49.2681,49.3047,602062.0
2019-09-05 15:30:00,53.81,53.9,53.72,53.85,1677048.0,49.3047,49.3872,49.2222,49.3414,1677048.0
2019-09-06 09:30:00,54.1,54.13,53.5,53.71,736888.0,49.5704,49.5979,49.0207,49.2131,736888.0
2019-09-06 10:00:00,53.7,54.02,53.69,53.99,550037.0,49.2039,49.4971,49.1948,49.4696,550037.0
2019-09-06 10:30:00,54.0,54.03,53.85,54.01,383183.0,49.4788,49.5063,49.3414,49.488,383183.0
2019-09-06 11:00:00,54.0,54.14,53.97,54.11,483494.0,49.4788,49.6071,49.4513,49.5796,483494.0
2019-09-06 11:30:00,54.11,54.12,53.88,53.92,390320.0,49.5796,49.5887,49.3688,49.4055,390320.0
2019-09-06 12:00:00,53.92,53.92,53.81,53.83,325822.0,49.4055,49.4055,49.3047,49.323,325822.0
2019-09-06 12:30:00,53.82,53.83,53.54,53.57,488419.0,49.3139,49.323,49.0573,49.0848,488419.0
2019-09-06 13:00:00,53.57,53.62,53.49,53.5,465391.0,49.0848,49.1306,49.0115,49.0207,465391.0
2019-09-06 13:30:00,53.5,53.59,53.43,53.55,457379.0,49.0207,49.1031,48.9565,49.0665,457379.0
2019-09-06 14:00:00,53.56,53.57,53.4,53.44,515893.0,49.0756,49.0848,48.929,48.9657,515893.0
2019-09-06 14:30:00,53.45,53.47,53.38,53.4,557612.0,48.9748,48.9932,48.9107,48.929,557612.0
2019-09-06 15:00:00,53.4,53.44,53.32,53.44,666199.0,48.929,48.9657,48.8557,48.9657,666199.0
2019-09-06 15:30:00,53.44,53.53,53.14,53.17,2521062.0,48.9657,49.0481,48.6908,48.7183,2521062.0
2019-09-09 09:30:00,53.62,54.25,53.45,53.8,2281493.0,49.1306,49.7079,48.9748,49.2955,2281493.0
2019-09-09 10:00:00,53.81,54.27,53.77,54.24,1119100.0,49.3047,49.7262,49.2681,49.6987,1119100.0
2019-09-09 10:30:00,54.24,54.57,54.2,54.48,1085703.0,49.6987,50.0011,49.6621,49.9186,1085703.0
2019-09-09 11:00:00,54.49,54.55,54.32,54.4,1152478.0,49.9278,49.9827,49.772,49.8453,1152478.0
2019-09-09 11:30:00,54.41,54.41,54.21,54.35,605650.0,49.8545,49.8545,49.6712,49.7995,605650.0
2019-09-09 12:00:00,54.36,54.43,54.26,54.27,672132.0,49.8087,49.8728,49.717,49.7262,672132.0
2019-09-09 12:30:00,54.26,54.3,54.09,54.27,621523.0,49.717,49.7537,49.5613,49.7262,621523.0
2019-09-09 13:00:00,54.26,54.35,54.15,54.19,649359.0,49.717,49.7995,49.6162,49.6529,649359.0
2019-09-09 13:30:00,54.19,54.19,54.06,54.13,508979.0,49.6529,49.6529,49.5338,49.5979,508979.0
2019-09-09 14:00:00,54.12,54.26,54.1,54.21,791167.0,49.5887,49.717,49.5704,49.6712,791167.0
2019-09-09 14:30:00,54.2,54.36,54.19,54.35,887630.0,49.6621,49.8087,49.6529,49.7995,887630.0
2019-09-09 15:00:00,54.34,54.52,54.28,54.5,963285.0,49.7903,49.9553,49.7354,49.9369,963285.0
2019-09-09 15:30:00,54.5,54.68,54.43,54.55,2451351.0,49.9369,50.1019,49.8728,49.9827,2451351.0
2019-09-10 09:30:00,54.54,54.78,54.31,54.34,1548561.0,49.9736,50.1935,49.7628,49.7903,1548561.0
2019-09-10 10:00:00,54.33,54.76,54.14,54.66,2772442.0,49.7812,50.1752,49.6071,50.0835,2772442.0
2019-09-10 10:30:00,54.66,54.92,54.57,54.58,1329964.0,50.0835,50.3218,50.0011,50.0102,1329964.0
2019-09-10 11:00:00,54.58,54.83,54.54,54.69,896080.0,50.0102,50.2393,49.9736,50.111,896080.0
2019-09-10 11:30:00,54.69,54.78,54.47,54.5,848308.0,50.111,50.1935,49.9094,49.9369,848308.0
2019-09-10 12:00:00,54.5,54.73,54.43,54.71,667154.0,49.9369,50.1477,49.8728,50.1294,667154.0
2019-09-10 12:30:00,54.71,54.92,54.7,54.88,567070.0,50.1294,50.3218,50.1202,50.2851,567070.0
2019-09-10 13:00:00,54.88,54.89,54.73,54.83,478215.0,50.2851,50.2943,50.1477,50.2393,478215.0
2019-09-10 13:30:00,54.82,55.1,54.8,54.96,705458.0,50.2301,50.4867,50.2118,50.3584,705458.0
2019-09-10 14:00:00,54.97,55.07,54.95,55.02,675845.0,50.3676,50.4592,50.3493,50.4134,675845.0
2019-09-10 14:30:00,55.01,55.08,54.95,55.05,637913.0,50.4042,50.4684,50.3493,50.4409,637913.0
2019-09-10 15:00:00,55.06,55.13,54.99,55.05,910890.0,50.45,50.5142,50.3859,50.4409,910890.0
2019-09-10 15:30:00,55.05,55.46,55.01,55.46,2616492.0,50.4409,50.8166,50.4042,50.8166,2616492.0
2019-09-11 09:30:00,55.27,55.93,55.16,55.93,1625679.0,50.6425,51.2472,50.5417,51.2472,1625679.0
2019-09-11 10:00:00,55.93,56.02,55.75,55.92,1331872.0,51.2472,51.3297,51.0823,51.238,1331872.0
2019-09-11 10:30:00,55.91,55.96,55.78,55.84,734349.0,51.2289,51.2747,51.1098,51.1647,734349.0
2019-09-11 11:00:00,55.85,55.91,55.69,55.83,720021.0,51.1739,51.2289,51.0273,51.1556,720021.0
2019-09-11 11:30:00,55.83,55.95,55.83,55.93,646130.0,51.1556,51.2655,51.1556,51.2472,646130.0
2019-09-11 12:00:00,55.93,56.0,55.9,55.91,565497.0,51.2472,51.3113,51.2197,51.2289,565497.0
2019-09-11 12:30:00,55.9,56.02,55.88,55.98,549635.0,51.2197,51.3297,51.2014,51.293,549635.0
2019-09-11 13:00:00,55.98,56.02,55.91,55.92,568619.0,51.293,51.3297,51.2289,51.238,568619.0
2019-09-11 13:30:00,55.93,55.94,55.86,55.89,703127.0,51.2472,51.2564,51.1831,51.2106,703127.0
2019-09-11 14:00:00,55.89,55.92,55.78,55.8,586212.0,51.2106,51.238,51.1098,51.1281,586212.0
2019-09-11 14:30:00,55.8,55.95,55.79,55.95,809117.0,51.1281,51.2655,51.1189,51.2655,809117.0
2019-09-11 15:00:00,55.95,56.1,55.92,56.05,856772.0,51.2655,51.403,51.238,51.3572,856772.0
2019-09-11 15:30:00,56.06,56.29,56.02,56.29,1878570.0,51.3663,51.5771,51.3297,51.5771,1878570.0
2019-09-12 09:30:00,54.34,54.88,52.9,53.33,5648068.0,49.7903,50.2851,48.4709,48.8649,5648068.0
2019-09-12 10:00:00,53.33,54.43,53.08,53.82,3193429.0,48.8649,49.8728,48.6358,49.3139,3193429.0
2019-09-12 10:30:00,53.83,53.85,53.17,53.29,1784701.0,49.323,49.3414,48.7183,48.8282,1784701.0
2019-09-12 11:00:00,53.29,53.45,53.15,53.23,1223441.0,48.8282,48.9748,48.7,48.7733,1223441.0
2019-09-12 11:30:00,53.24,53.37,53.15,53.34,751167.0,48.7824,48.9015,48.7,48.8741,751167.0
2019-09-12 12:00:00,53.33,53.42,53.17,53.38,930626.0,48.8649,48.9474,48.7183,48.9107,930626.0
2019-09-12 12:30:00,53.38,53.98,53.32,53.97,1166065.0,48.9107,49.4605,48.8557,49.4513,1166065.0
2019-09-12 13:00:00,53.98,54.17,53.88,54.16,1086271.0,49.4605,49.6346,49.3688,49.6254,1086271.0
2019-09-12 13:30:00,54.16,54.34,54.13,54.18,1228329.0,49.6254,49.7903,49.5979,49.6437,1228329.0
2019-09-12 14:00:00,54.19,54.22,54.08,54.14,849975.0,49.6529,49.6804,49.5521,49.6071,849975.0
2019-09-12 14:30:00,54.14,54.16,53.73,53.85,1119589.0,49.6071,49.6254,49.2314,49.3414,1119589.0
2019-09-12 15:00:00,53.85,53.98,53.78,53.82,1227103.0,49.3414,49.4605,49.2772,49.3139,1227103.0
2019-09-12 15:30:00,53.82,53.98,53.72,53.9,2619809.0,49.3139,49.4605,49.2222,49.3872,2619809.0
2019-09-13 09:30:00,54.0,54.72,53.51,53.6,1407131.0,49.4788,50.1385,49.0298,49.1123,1407131.0
2019-09-13 10:00:00,53.59,53.73,53.33,53.53,1090295.0,49.1031,49.2314,48.8649,49.0481,1090295.0
2019-09-13 10:30:00,53.53,53.96,53.53,53.75,976137.0,49.0481,49.4421,49.0481,49.2497,976137.0
2019-09-13 11:00:00,53.75,53.83,53.6,53.63,923350.0,49.2497,49.323,49.1123,49.1398,923350.0
2019-09-13 11:30:00,53.62,53.68,53.53,53.6,655843.0,49.1306,49.1856,49.0481,49.1123,655843.0
2019-09-13 12:00:00,53.59,53.73,53.51,53.55,575860.0,49.1031,49.2314,49.0298,49.0665,575860.0
2019-09-13 12:30:00,53.54,53.62,53.52,53.6,447903.0,49.0573,49.1306,49.039,49.1123,447903.0
2019-09-13 13:00:00,53.6,53.72,53.56,53.66,511178.0,49.1123,49.2222,49.0756,49.1673,511178.0
2019-09-13 13:30:00,53.66,53.77,53.59,53.7,500038.0,49.1673,49.2681,49.1031,49.2039,500038.0
2019-09-13 14:00:00,53.71,53.78,53.7,53.73,504415.0,49.2131,49.2772,49.2039,49.2314,504415.0
2019-09-13 14:30:00,53.73,53.82,53.68,53.76,538984.0,49.2314,49.3139,49.1856,49.2589,538984.0
2019-09-13 15:00:00,53.77,53.87,53.68,53.78,803169.0,49.2681,49.3597,49.1856,49.2772,803169.0
2019-09-13 15:30:00,53.79,53.88,53.71,53.76,2036474.0,49.2864,49.3688,49.2131,49.2589,2036474.0
2019-09-16 09:30:00,53.4,53.57,53.01,53.12,1384876.0,48.929,49.0848,48.5717,48.6725,1384876.0
2019-09-16 10:00:00,53.12,53.22,53.02,53.15,913242.0,48.6725,48.7641,48.5808,48.7,913242.0
2019-09-16 10:30:00,53.15,53.17,53.04,53.09,712728.0,48.7,48.7183,48.5992,48.645,712728.0
2019-09-16 11:00:00,53.09,53.19,52.96,53.1,806190.0,48.645,48.7366,48.5259,48.6541,806190.0
2019-09-16 11:30:00,53.1,53.12,52.82,52.85,647520.0,48.6541,48.6725,48.3976,48.4251,647520.0
2019-09-16 12:00:00,52.85,52.93,52.79,52.91,640719.0,48.4251,48.4984,48.3701,48.4801,640719.0
2019-09-16 12:30:00,52.91,52.98,52.83,52.95,480626.0,48.4801,48.5442,48.4068,48.5167,480626.0
2019-09-16 13:00:00,52.96,53.0,52.93,52.97,430046.0,48.5259,48.5625,48.4984,48.535,430046.0
2019-09-16 13:30:00,52.98,53.0,52.84,52.97,486905.0,48.5442,48.5625,48.4159,48.535,486905.0
2019-09-16 14:00:00,52.98,53.05,52.91,53.02,639771.0,48.5442,48.6083,48.4801,48.5808,639771.0
2019-09-16 14:30:00,53.03,53.03,52.91,52.96,699580.0,48.59,48.59,48.4801,48.5259,699580.0
2019-09-16 15:00:00,52.97,53.1,52.92,53.03,969805.0,48.535,48.6541,48.4892,48.59,969805.0
2019-09-16 15:30:00,53.02,53.16,52.98,53.12,2418036.0,48.5808,48.7091,48.5442,48.6725,2418036.0
2019-09-17 09:30:00,53.18,53.2,52.76,52.76,842272.0,48.7275,48.7458,48.3426,48.3426,842272.0
2019-09-17 10:00:00,52.77,52.78,52.36,52.48,961933.0,48.3518,48.3609,47.9761,48.0861,961933.0
2019-09-17 10:30:00,52.49,52.65,52.35,52.52,736050.0,48.0952,48.2418,47.9669,48.1227,736050.0
2019-09-17 11:00:00,52.52,52.75,52.52,52.62,684808.0,48.1227,48.3335,48.1227,48.2143,684808.0
2019-09-17 11:30:00,52.62,52.74,52.6,52.68,459719.0,48.2143,48.3243,48.196,48.2693,459719.0
2019-09-17 12:00:00,52.69,52.71,52.56,52.59,441586.0,48.2785,48.2968,48.1594,48.1868,441586.0
2019-09-17 12:30:00,52.59,52.59,52.5,52.55,492945.0,48.1868,48.1868,48.1044,48.1502,492945.0
2019-09-17 13:00:00,52.55,52.59,52.51,52.54,385006.0,48.1502,48.1868,48.1135,48.141,385006.0
2019-09-17 13:30:00,52.55,52.67,52.52,52.6,400799.0,48.1502,48.2602,48.1227,48.196,400799.0
2019-09-17 14:00:00,52.6,52.67,52.59,52.64,415432.0,48.196,48.2602,48.1868,48.2327,415432.0
2019-09-17 14:30:00,52.64,52.71,52.63,52.66,369879.0,48.2327,48.2968,48.2235,48.251,369879.0
2019-09-17 15:00:00,52.67,52.74,52.66,52.73,440439.0,48.2602,48.3243,48.251,48.3151,440439.0
2019-09-17 15:30:00,52.73,52.91,52.72,52.88,1279082.0,48.3151,48.4801,48.306,48.4526,1279082.0
2019-09-18 09:30:00,52.82,52.84,52.46,52.55,664814.0,48.3976,48.4159,48.0677,48.1502,664814.0
2019-09-18 10:00:00,52.55,52.81,52.5,52.71,406430.0,48.1502,48.3884,48.1044,48.2968,406430.0
2019-09-18 10:30:00,52.7,52.73,52.49,52.57,345784.0,48.2876,48.3151,48.0952,48.1685,345784.0
2019-09-18 11:00:00,52.58,52.6,52.45,52.45,440507.0,48.1777,48.196,48.0586,48.0586,440507.0
2019-09-18 11:30:00,52.46,52.46,52.36,52.39,331661.0,48.0677,48.0677,47.9761,48.0036,331661.0
2019-09-18 12:00:00,52.39,52.43,52.33,52.36,192932.0,48.0036,48.0402,47.9486,47.9761,192932.0
2019-09-18 12:30:00,52.36,52.38,52.26,52.27,218736.0,47.9761,47.9944,47.8845,47.8936,218736.0
2019-09-18 13:00:00,52.28,52.3,52.04,52.07,416938.0,47.9028,47.9211,47.6829,47.7104,416938.0
2019-09-18 13:30:00,52.07,52.26,52.04,52.23,414893.0,47.7104,47.8845,47.6829,47.857,414893.0
2019-09-18 14:00:00,52.24,52.35,51.88,51.97,582467.0,47.8662,47.9669,47.5363,47.6188,582467.0
2019-09-18 14:30:00,51.97,52.07,51.85,52.04,458949.0,47.6188,47.7104,47.5088,47.6829,458949.0
2019-09-18 15:00:00,52.04,52.27,52.0,52.26,548438.0,47.6829,47.8936,47.6462,47.8845,548438.0
2019-09-18 15:30:00,52.26,52.57,52.25,52.55,1204746.0,47.8845,48.1685,47.8753,48.1502,1204746.0
2019-09-19 09:30:00,52.39,53.24,52.39,53.19,1095450.0,48.0036,48.7824,48.0036,48.7366,1095450.0
2019-09-19 10:00:00,53.18,53.33,53.12,53.3,920190.0,48.7275,48.8649,48.6725,48.8374,920190.0
2019-09-19 10:30:00,53.3,53.64,53.3,53.58,1167474.0,48.8374,49.1489,48.8374,49.094,1167474.0
2019-09-19 11:00:00,53.59,53.6,53.48,53.55,588376.0,49.1031,49.1123,49.0023,49.0665,588376.0
2019-09-19 11:30:00,53.55,53.65,53.5,53.57,749764.0,49.0665,49.1581,49.0207,49.0848,749764.0
2019-09-19 12:00:00,53.57,53.61,53.45,53.5,737217.0,49.0848,49.1214,48.9748,49.0207,737217.0
2019-09-19 12:30:00,53.49,53.6,53.48,53.57,528483.0,49.0115,49.1123,49.0023,49.0848,528483.0
2019-09-19 13:00:00,53.57,53.64,53.52,53.54,420887.0,49.0848,49.1489,49.039,49.0573,420887.0
2019-09-19 13:30:00,53.54,53.56,53.46,53.52,663667.0,49.0573,49.0756,48.984,49.039,663667.0
2019-09-19 14:00:00,53.52,53.59,53.46,53.58,474790.0,49.039,49.1031,48.984,49.094,474790.0
2019-09-19 14:30:00,53.58,53.66,53.54,53.61,939668.0,49.094,49.1673,49.0573,49.1214,939668.0
2019-09-19 15:00:00,53.61,53.67,53.58,53.66,894222.0,49.1214,49.1764,49.094,49.1673,894222.0
2019-09-19 15:30:00,53.65,53.66,53.35,53.36,2235646.0,49.1581,49.1673,48.8832,48.8924,2235646.0
2019-09-20 09:30:00,53.71,53.95,53.47,53.8,3491449.0,49.2131,49.433,48.9932,49.2955,3491449.0
2019-09-20 10:00:00,53.8,53.95,53.75,53.93,758114.0,49.2955,49.433,49.2497,49.4147,758114.0
2019-09-20 10:30:00,53.93,53.99,53.87,53.95,1023657.0,49.4147,49.4696,49.3597,49.433,1023657.0
2019-09-20 11:00:00,53.94,54.07,53.91,54.0,858253.0,49.4238,49.5429,49.3963,49.4788,858253.0
2019-09-20 11:30:00,54.0,54.23,53.99,54.18,1053723.0,49.4788,49.6895,49.4696,49.6437,1053723.0
2019-09-20 12:00:00,54.19,54.25,54.09,54.23,1018797.0,49.6529,49.7079,49.5613,49.6895,1018797.0
2019-09-20 12:30:00,54.23,54.24,54.0,54.03,758120.0,49.6895,49.6987,49.4788,49.5063,758120.0
2019-09-20 13:00:00,54.04,54.09,53.6,53.91,1535069.0,49.5154,49.5613,49.1123,49.3963,1535069.0
2019-09-20 13:30:00,53.92,53.92,53.57,53.69,782823.0,49.4055,49.4055,49.0848,49.1948,782823.0
2019-09-20 14:00:00,53.68,53.84,53.68,53.83,632359.0,49.1856,49.3322,49.1856,49.323,632359.0
2019-09-20 14:30:00,53.84,53.89,53.65,53.65,772417.0,49.3322,49.378,49.1581,49.1581,772417.0
2019-09-20 15:00:00,53.65,53.69,53.53,53.58,1375357.0,49.1581,49.1948,49.0481,49.094,1375357.0
2019-09-20 15:30:00,53.58,53.92,53.42,53.44,6517504.0,49.094,49.4055,48.9474,48.9657,6517504.0
2019-09-23 09:30:00,53.17,53.82,53.06,53.51,907750.0,48.7183,49.3139,48.6175,49.0298,907750.0
2019-09-23 10:00:00,53.52,53.54,53.34,53.45,750221.0,49.039,49.0573,48.8741,48.9748,750221.0
2019-09-23 10:30:00,53.46,53.59,53.38,53.39,701758.0,48.984,49.1031,48.9107,48.9199,701758.0
2019-09-23 11:00:00,53.4,53.54,53.32,53.5,661569.0,48.929,49.0573,48.8557,49.0207,661569.0
2019-09-23 11:30:00,53.5,53.68,53.49,53.65,427380.0,49.0207,49.1856,49.0115,49.1581,427380.0
2019-09-23 12:00:00,53.66,53.82,53.61,53.82,443217.0,49.1673,49.3139,49.1214,49.3139,443217.0
2019-09-23 12:30:00,53.82,53.84,53.76,53.78,633413.0,49.3139,49.3322,49.2589,49.2772,633413.0
2019-09-23 13:00:00,53.78,53.84,53.71,53.76,440918.0,49.2772,49.3322,49.2131,49.2589,440918.0
2019-09-23 13:30:00,53.76,53.81,53.72,53.8,241450.0,49.2589,49.3047,49.2222,49.2955,241450.0
2019-09-23 14:00:00,53.79,53.89,53.79,53.89,476537.0,49.2864,49.378,49.2864,49.378,476537.0
2019-09-23 14:30:00,53.89,54.02,53.88,54.0,774055.0,49.378,49.4971,49.3688,49.4788,774055.0
2019-09-23 15:00:00,54.0,54.15,53.96,54.14,844159.0,49.4788,49.6162,49.4421,49.6071,844159.0
2019-09-23 15:30:00,54.14,54.17,54.0,54.02,2513272.0,49.6071,49.6346,49.4788,49.4971,2513272.0
2019-09-24 09:30:00,54.14,54.48,54.1,54.46,959403.0,49.6071,49.9186,49.5704,49.9003,959403.0
2019-09-24 10:00:00,54.46,54.49,54.26,54.36,1218084.0,49.9003,49.9278,49.717,49.8087,1218084.0
2019-09-24 10:30:00,54.35,54.46,54.21,54.3,824905.0,49.7995,49.9003,49.6712,49.7537,824905.0
2019-09-24 11:00:00,54.3,54.31,54.05,54.06,766395.0,49.7537,49.7628,49.5246,49.5338,766395.0
2019-09-24 11:30:00,54.05,54.07,53.67,53.71,774243.0,49.5246,49.5429,49.1764,49.2131,774243.0
2019-09-24 12:00:00,53.71,53.78,53.39,53.51,509299.0,49.2131,49.2772,48.9199,49.0298,509299.0
2019-09-24 12:30:00,53.52,53.53,53.26,53.29,605156.0,49.039,49.0481,48.8008,48.8282,605156.0
2019-09-24 13:00:00,53.29,53.49,53.23,53.3,655220.0,48.8282,49.0115,48.7733,48.8374,655220.0
2019-09-24 13:30:00,53.3,53.43,53.3,53.35,467062.0,48.8374,48.9565,48.8374,48.8832,467062.0
2019-09-24 14:00:00,53.34,53.65,53.11,53.55,637685.0,48.8741,49.1581,48.6633,49.0665,637685.0
2019-09-24 14:30:00,53.56,53.6,53.36,53.37,709061.0,49.0756,49.1123,48.8924,48.9015,709061.0
2019-09-24 15:00:00,53.37,53.5,53.35,53.44,838147.0,48.9015,49.0207,48.8832,48.9657,838147.0
2019-09-24 15:30:00,53.43,53.5,53.29,53.36,2044190.0,48.9565,49.0207,48.8282,48.8924,2044190.0
2019-09-25 09:30:00,53.31,53.38,52.95,53.13,1050872.0,48.8466,48.9107,48.5167,48.6816,1050872.0
2019-09-25 10:00:00,53.14,53.3,52.89,53.29,814644.0,48.6908,48.8374,48.4617,48.8282,814644.0
2019-09-25 10:30:00,53.29,53.51,53.25,53.43,748648.0,48.8282,49.0298,48.7916,48.9565,748648.0
2019-09-25 11:00:00,53.43,53.5,53.31,53.32,694083.0,48.9565,49.0207,48.8466,48.8557,694083.0
2019-09-25 11:30:00,53.33,53.33,53.19,53.3,579632.0,48.8649,48.8649,48.7366,48.8374,579632.0
2019-09-25 12:00:00,53.31,53.53,53.31,53.52,677981.0,48.8466,49.0481,48.8466,49.039,677981.0
2019-09-25 12:30:00,53.52,53.53,53.27,53.31,432894.0,49.039,49.0481,48.8099,48.8466,432894.0
2019-09-25 13:00:00,53.32,53.4,53.26,53.26,413890.0,48.8557,48.929,48.8008,48.8008,413890.0
2019-09-25 13:30:00,53.26,53.33,53.2,53.28,366942.0,48.8008,48.8649,48.7458,48.8191,366942.0
2019-09-25 14:00:00,53.29,53.54,53.26,53.53,599464.0,48.8282,49.0573,48.8008,49.0481,599464.0
2019-09-25 14:30:00,53.52,53.66,53.51,53.61,559517.0,49.039,49.1673,49.0298,49.1214,559517.0
2019-09-25 15:00:00,53.61,53.82,53.58,53.8,786805.0,49.1214,49.3139,49.094,49.2955,786805.0
2019-09-25 15:30:00,53.8,53.95,53.72,53.84,1722877.0,49.2955,49.433,49.2222,49.3322,1722877.0
2019-09-26 09:30:00,54.11,54.11,53.46,53.57,1225580.0,49.5796,49.5796,48.984,49.0848,1225580.0
2019-09-26 10:00:00,53.58,53.74,53.57,53.7,913006.0,49.094,49.2406,49.0848,49.2039,913006.0
2019-09-26 10:30:00,53.69,53.97,53.69,53.82,691246.0,49.1948,49.4513,49.1948,49.3139,691246.0
2019-09-26 11:00:00,53.82,53.86,53.62,53.69,621974.0,49.3139,49.3505,49.1306,49.1948,621974.0
2019-09-26 11:30:00,53.7,53.75,53.6,53.68,517522.0,49.2039,49.2497,49.1123,49.1856,517522.0
2019-09-26 12:00:00,53.68,53.96,53.61,53.93,903675.0,49.1856,49.4421,49.1214,49.4147,903675.0
2019-09-26 12:30:00,53.92,53.95,53.8,53.95,343985.0,49.4055,49.433,49.2955,49.433,343985.0
2019-09-26 13:00:00,53.95,54.12,53.95,54.12,713343.0,49.433,49.5887,49.433,49.5887,713343.0
2019-09-26 13:30:00,54.11,54.14,54.01,54.11,545341.0,49.5796,49.6071,49.488,49.5796,545341.0
2019-09-26 14:00:00,54.12,54.32,54.11,54.25,793862.0,49.5887,49.772,49.5796,49.7079,793862.0
2019-09-26 14:30:00,54.26,54.33,54.14,54.17,820017.0,49.717,49.7812,49.6071,49.6346,820017.0
2019-09-26 15:00:00,54.17,54.24,54.01,54.13,1003505.0,49.6346,49.6987,49.488,49.5979,1003505.0
2019-09-26 15:30:00,54.13,54.19,53.93,53.98,2003977.0,49.5979,49.6529,49.4147,49.4605,2003977.0
2019-09-27 09:30:00,54.19,54.6,54.08,54.29,1125883.0,49.6529,50.0286,49.5521,49.7445,1125883.0
2019-09-27 10:00:00,54.29,54.38,54.18,54.24,702002.0,49.7445,49.827,49.6437,49.6987,702002.0
2019-09-27 10:30:00,54.24,54.47,54.14,54.45,517342.0,49.6987,49.9094,49.6071,49.8911,517342.0
2019-09-27 11:00:00,54.46,54.54,54.34,54.36,868819.0,49.9003,49.9736,49.7903,49.8087,868819.0
2019-09-27 11:30:00,54.35,54.36,53.94,54.12,1020377.0,49.7995,49.8087,49.4238,49.5887,1020377.0
2019-09-27 12:00:00,54.12,54.14,53.96,54.0,477137.0,49.5887,49.6071,49.4421,49.4788,477137.0
2019-09-27 12:30:00,54.0,54.01,53.74,53.75,429819.0,49.4788,49.488,49.2406,49.2497,429819.0
2019-09-27 13:00:00,53.75,53.96,53.71,53.86,436153.0,49.2497,49.4421,49.2131,49.3505,436153.0
2019-09-27 13:30:00,53.86,53.97,53.78,53.94,384846.0,49.3505,49.4513,49.2772,49.4238,384846.0
2019-09-27 14:00:00,53.94,53.95,53.76,53.82,1098145.0,49.4238,49.433,49.2589,49.3139,1098145.0
2019-09-27 14:30:00,53.82,53.84,53.62,53.72,672741.0,49.3139,49.3322,49.1306,49.2222,672741.0
2019-09-27 15:00:00,53.73,53.92,53.72,53.86,709451.0,49.2314,49.4055,49.2222,49.3505,709451.0
2019-09-27 15:30:00,53.86,54.12,53.83,54.1,1845106.0,49.3505,49.5887,49.323,49.5704,1845106.0
2019-09-30 09:30:00,54.25,54.71,54.05,54.61,1189776.0,49.7079,50.1294,49.5246,50.0377,1189776.0
2019-09-30 10:00:00,54.62,54.94,54.6,54.91,887283.0,50.0469,50.3401,50.0286,50.3126,887283.0
2019-09-30 10:30:00,54.91,55.18,54.88,55.16,1229568.0,50.3126,50.56,50.2851,50.5417,1229568.0
2019-09-30 11:00:00,55.16,55.18,54.92,54.99,1202286.0,50.5417,50.56,50.3218,50.3859,1202286.0
2019-09-30 11:30:00,55.0,55.17,54.97,55.14,1032439.0,50.3951,50.5508,50.3676,50.5233,1032439.0
2019-09-30 12:00:00,55.15,55.26,55.12,55.23,546355.0,50.5325,50.6333,50.505,50.6058,546355.0
2019-09-30 12:30:00,55.23,55.28,55.08,55.08,694580.0,50.6058,50.6516,50.4684,50.4684,694580.0
2019-09-30 13:00:00,55.08,55.11,54.99,55.08,527187.0,50.4684,50.4959,50.3859,50.4684,527187.0
2019-09-30 13:30:00,55.09,55.24,55.07,55.19,668325.0,50.4775,50.615,50.4592,50.5692,668325.0
2019-09-30 14:00:00,55.19,55.2,55.1,55.13,963121.0,50.5692,50.5783,50.4867,50.5142,963121.0
2019-09-30 14:30:00,55.13,55.21,55.11,55.14,1377567.0,50.5142,50.5875,50.4959,50.5233,1377567.0
2019-09-30 15:00:00,55.15,55.16,55.06,55.06,860267.0,50.5325,50.5417,50.45,50.45,860267.0
2019-09-30 15:30:00,55.07,55.14,54.99,55.03,2807501.0,50.4592,50.5233,50.3859,50.4226,2807501.0
2019-10-01 09:30:00,55.04,55.64,55.04,55.6,1072702.0,50.4317,50.9815,50.4317,50.9448,1072702.0
2019-10-01 10:00:00,55.6,55.6,54.85,55.16,1419978.0,50.9448,50.9448,50.2576,50.5417,1419978.0
2019-10-01 10:30:00,55.15,55.21,54.75,54.79,859437.0,50.5325,50.5875,50.166,50.2027,859437.0
2019-10-01 11:00:00,54.8,54.8,54.58,54.76,965852.0,50.2118,50.2118,50.0102,50.1752,965852.0
2019-10-01 11:30:00,54.76,54.78,54.51,54.59,785292.0,50.1752,50.1935,49.9461,50.0194,785292.0
2019-10-01 12:00:00,54.58,54.58,54.25,54.28,941082.0,50.0102,50.0102,49.7079,49.7354,941082.0
2019-10-01 12:30:00,54.28,54.42,54.27,54.32,644526.0,49.7354,49.8636,49.7262,49.772,644526.0
2019-10-01 13:00:00,54.32,54.32,54.09,54.14,730608.0,49.772,49.772,49.5613,49.6071,730608.0
2019-10-01 13:30:00,54.14,54.2,54.11,54.17,596406.0,49.6071,49.6621,49.5796,49.6346,596406.0
2019-10-01 14:00:00,54.17,54.32,54.02,54.23,848186.0,49.6346,49.772,49.4971,49.6895,848186.0
2019-10-01 14:30:00,54.23,54.35,54.18,54.22,820302.0,49.6895,49.7995,49.6437,49.6804,820302.0
2019-10-01 15:00:00,54.22,54.28,54.05,54.08,1187457.0,49.6804,49.7354,49.5246,49.5521,1187457.0
2019-10-01 15:30:00,54.07,54.08,53.75,53.8,3188155.0,49.5429,49.5521,49.2497,49.2955,3188155.0
2019-10-02 09:30:00,53.5,53.56,52.86,52.96,1791125.0,49.0207,49.0756,48.4342,48.5259,1791125.0
2019-10-02 10:00:00,52.96,53.17,52.79,52.95,816196.0,48.5259,48.7183,48.3701,48.5167,816196.0
2019-10-02 10:30:00,52.94,52.95,52.74,52.86,1025624.0,48.5075,48.5167,48.3243,48.4342,1025624.0
2019-10-02 11:00:00,52.86,53.05,52.81,52.86,865400.0,48.4342,48.6083,48.3884,48.4342,865400.0
2019-10-02 11:30:00,52.85,52.96,52.75,52.87,709469.0,48.4251,48.5259,48.3335,48.4434,709469.0
2019-10-02 12:00:00,52.86,52.87,52.75,52.87,750980.0,48.4342,48.4434,48.3335,48.4434,750980.0
2019-10-02 12:30:00,52.86,52.87,52.68,52.72,680375.0,48.4342,48.4434,48.2693,48.306,680375.0
2019-10-02 13:00:00,52.72,53.07,52.67,53.03,827393.0,48.306,48.6267,48.2602,48.59,827393.0
2019-10-02 13:30:00,53.02,53.04,52.9,52.96,600534.0,48.5808,48.5992,48.4709,48.5259,600534.0
2019-10-02 14:00:00,52.95,53.16,52.89,53.11,805910.0,48.5167,48.7091,48.4617,48.6633,805910.0
2019-10-02 14:30:00,53.1,53.3,53.07,53.18,764421.0,48.6541,48.8374,48.6267,48.7275,764421.0
2019-10-02 15:00:00,53.18,53.36,53.07,53.25,1066245.0,48.7275,48.8924,48.6267,48.7916,1066245.0
2019-10-02 15:30:00,53.24,53.39,53.09,53.17,2521343.0,48.7824,48.9199,48.645,48.7183,2521343.0
2019-10-03 09:30:00,53.06,53.49,52.99,53.48,713360.0,48.6175,49.0115,48.5534,49.0023,713360.0
2019-10-03 10:00:00,53.48,53.48,52.94,53.3,1364367.0,49.0023,49.0023,48.5075,48.8374,1364367.0
2019-10-03 10:30:00,53.3,53.4,53.0,53.14,652607.0,48.8374,48.929,48.5625,48.6908,652607.0
2019-10-03 11:00:00,53.13,53.65,53.1,53.44,684790.0,48.6816,49.1581,48.6541,48.9657,684790.0
2019-10-03 11:30:00,53.44,53.45,53.31,53.37,333872.0,48.9657,48.9748,48.8466,48.9015,333872.0
2019-10-03 12:00:00,53.37,53.49,53.34,53.46,431562.0,48.9015,49.0115,48.8741,48.984,431562.0
2019-10-03 12:30:00,53.45,53.68,53.44,53.66,393227.0,48.9748,49.1856,48.9657,49.1673,393227.0
2019-10-03 13:00:00,53.67,53.72,53.57,53.63,690956.0,49.1764,49.2222,49.0848,49.1398,690956.0
2019-10-03 13:30:00,53.64,53.84,53.58,53.84,418640.0,49.1489,49.3322,49.094,49.3322,418640.0
2019-10-03 14:00:00,53.85,53.86,53.65,53.86,690513.0,49.3414,49.3505,49.1581,49.3505,690513.0
2019-10-03 14:30:00,53.87,53.87,53.74,53.8,557058.0,49.3597,49.3597,49.2406,49.2955,557058.0
2019-10-03 15:00:00,53.81,53.82,53.63,53.67,792651.0,49.3047,49.3139,49.1398,49.1764,792651.0
2019-10-03 15:30:00,53.67,53.88,53.62,53.88,1801586.0,49.1764,49.3688,49.1306,49.3688,1801586.0
2019-10-04 09:30:00,54.0,54.33,53.84,54.33,929834.0,49.4788,49.7812,49.3322,49.7812,929834.0
2019-10-04 10:00:00,54.34,54.55,54.29,54.45,1239229.0,49.7903,49.9827,49.7445,49.8911,1239229.0
2019-10-04 10:30:00,54.45,54.68,54.38,54.56,795904.0,49.8911,50.1019,49.827,49.9919,795904.0
2019-10-04 11:00:00,54.56,54.81,54.52,54.76,852230.0,49.9919,50.221,49.9553,50.1752,852230.0
2019-10-04 11:30:00,54.76,54.9,54.75,54.86,377425.0,50.1752,50.3034,50.166,50.2668,377425.0
2019-10-04 12:00:00,54.85,55.01,54.85,54.91,738571.0,50.2576,50.4042,50.2576,50.3126,738571.0
2019-10-04 12:30:00,54.91,54.98,54.89,54.89,626578.0,50.3126,50.3767,50.2943,50.2943,626578.0
2019-10-04 13:00:00,54.89,54.91,54.76,54.9,695189.0,50.2943,50.3126,50.1752,50.3034,695189.0
2019-10-04 13:30:00,54.89,55.01,54.84,54.89,744428.0,50.2943,50.4042,50.2485,50.2943,744428.0
2019-10-04 14:00:00,54.88,55.06,54.82,55.05,590988.0,50.2851,50.45,50.2301,50.4409,590988.0
2019-10-04 14:30:00,55.05,55.09,54.95,55.08,698191.0,50.4409,50.4775,50.3493,50.4684,698191.0
2019-10-04 15:00:00,55.08,55.09,54.95,55.04,729784.0,50.4684,50.4775,50.3493,50.4317,729784.0
2019-10-04 15:30:00,55.04,55.18,54.99,55.13,2383031.0,50.4317,50.56,50.3859,50.5142,2383031.0
2019-10-07 09:30:00,55.07,55.07,54.75,54.97,942953.0,50.4592,50.4592,50.166,50.3676,942953.0
2019-10-07 10:00:00,54.97,55.26,54.94,55.17,774106.0,50.3676,50.6333,50.3401,50.5508,774106.0
2019-10-07 10:30:00,55.16,55.19,55.01,55.1,543298.0,50.5417,50.5692,50.4042,50.4867,543298.0
2019-10-07 11:00:00,55.1,55.23,55.04,55.07,560366.0,50.4867,50.6058,50.4317,50.4592,560366.0
2019-10-07 11:30:00,55.06,55.23,55.06,55.22,485789.0,50.45,50.6058,50.45,50.5967,485789.0
2019-10-07 12:00:00,55.22,55.32,55.19,55.21,832097.0,50.5967,50.6883,50.5692,50.5875,832097.0
2019-10-07 12:30:00,55.2,55.2,55.0,55.01,406388.0,50.5783,50.5783,50.3951,50.4042,406388.0
2019-10-07 13:00:00,55.02,55.08,54.91,55.01,293997.0,50.4134,50.4684,50.3126,50.4042,293997.0
2019-10-07 13:30:00,55.0,55.33,55.0,55.3,681462.0,50.3951,50.6974,50.3951,50.67,681462.0
2019-10-07 14:00:00,55.3,55.36,55.07,55.15,876633.0,50.67,50.7249,50.4592,50.5325,876633.0
2019-10-07 14:30:00,55.15,55.16,54.95,55.04,654919.0,50.5325,50.5417,50.3493,50.4317,654919.0
2019-10-07 15:00:00,55.05,55.14,55.01,55.09,764398.0,50.4409,50.5233,50.4042,50.4775,764398.0
2019-10-07 15:30:00,55.1,55.12,54.81,54.81,1893994.0,50.4867,50.505,50.221,50.221,1893994.0
2019-10-08 09:30:00,54.29,54.46,53.92,54.02,1504357.0,49.7445,49.9003,49.4055,49.4971,1504357.0
2019-10-08 10:00:00,54.02,54.06,53.82,53.9,1148640.0,49.4971,49.5338,49.3139,49.3872,1148640.0
2019-10-08 10:30:00,53.91,54.02,53.77,54.01,1097010.0,49.3963,49.4971,49.2681,49.488,1097010.0
2019-10-08 11:00:00,54.02,54.1,53.91,54.01,657168.0,49.4971,49.5704,49.3963,49.488,657168.0
2019-10-08 11:30:00,54.02,54.09,53.89,54.03,695275.0,49.4971,49.5613,49.378,49.5063,695275.0
2019-10-08 12:00:00,54.03,54.24,53.96,54.22,427434.0,49.5063,49.6987,49.4421,49.6804,427434.0
2019-10-08 12:30:00,54.23,54.35,54.07,54.31,865073.0,49.6895,49.7995,49.5429,49.7628,865073.0
2019-10-08 13:00:00,54.31,54.35,54.23,54.31,549428.0,49.7628,49.7995,49.6895,49.7628,549428.0
2019-10-08 13:30:00,54.32,54.52,54.26,54.52,505512.0,49.772,49.9553,49.717,49.9553,505512.0
2019-10-08 14:00:00,54.52,54.54,54.35,54.5,771851.0,49.9553,49.9736,49.7995,49.9369,771851.0
2019-10-08 14:30:00,54.49,54.71,54.29,54.5,897473.0,49.9278,50.1294,49.7445,49.9369,897473.0
2019-10-08 15:00:00,54.48,54.63,54.32,54.41,669101.0,49.9186,50.056,49.772,49.8545,669101.0
2019-10-08 15:30:00,54.41,54.49,53.98,54.05,2082174.0,49.8545,49.9278,49.4605,49.5246,2082174.0
2019-10-09 09:30:00,54.15,54.35,54.06,54.17,995715.0,49.8346,50.0187,49.7518,49.853,995715.0
2019-10-09 10:00:00,54.19,54.46,54.17,54.41,844147.0,49.8714,50.1199,49.853,50.0739,844147.0
2019-10-09 10:30:00,54.41,54.43,54.25,54.26,397310.0,50.0739,50.0923,49.9266,49.9358,397310.0
2019-10-09 11:00:00,54.27,54.45,54.21,54.31,807412.0,49.945,50.1107,49.8898,49.9819,807412.0
2019-10-09 11:30:00,54.32,54.5,54.29,54.48,646330.0,49.9911,50.1567,49.9635,50.1383,646330.0
2019-10-09 12:00:00,54.48,54.66,54.47,54.6,610974.0,50.1383,50.304,50.1291,50.2487,610974.0
2019-10-09 12:30:00,54.6,54.66,54.55,54.66,292598.0,50.2487,50.304,50.2027,50.304,292598.0
2019-10-09 13:00:00,54.66,54.76,54.62,54.64,627149.0,50.304,50.396,50.2672,50.2856,627149.0
2019-10-09 13:30:00,54.64,54.77,54.64,54.76,450977.0,50.2856,50.4052,50.2856,50.396,450977.0
2019-10-09 14:00:00,54.76,54.9,54.68,54.89,810512.0,50.396,50.5248,50.3224,50.5156,810512.0
2019-10-09 14:30:00,54.88,54.92,54.82,54.89,585775.0,50.5064,50.5432,50.4512,50.5156,585775.0
2019-10-09 15:00:00,54.88,54.99,54.81,54.83,1508216.0,50.5064,50.6077,50.442,50.4604,1508216.0
2019-10-09 15:30:00,54.83,54.93,54.49,54.53,2243918.0,50.4604,50.5524,50.1475,50.1843,2243918.0
2019-10-10 09:30:00,54.45,55.37,54.35,55.33,1308830.0,50.1107,50.9574,50.0187,50.9206,1308830.0
2019-10-10 10:00:00,55.33,55.36,55.0,55.29,986563.0,50.9206,50.9482,50.6169,50.8838,986563.0
2019-10-10 10:30:00,55.3,55.35,55.19,55.34,916454.0,50.893,50.939,50.7917,50.9298,916454.0
2019-10-10 11:00:00,55.34,55.37,55.2,55.26,834974.0,50.9298,50.9574,50.8009,50.8562,834974.0
2019-10-10 11:30:00,55.26,55.28,55.15,55.25,488810.0,50.8562,50.8746,50.7549,50.8469,488810.0
2019-10-10 12:00:00,55.24,55.32,55.22,55.3,631437.0,50.8377,50.9114,50.8193,50.893,631437.0
2019-10-10 12:30:00,55.29,55.32,55.17,55.32,632056.0,50.8838,50.9114,50.7733,50.9114,632056.0
2019-10-10 13:00:00,55.31,55.35,55.26,55.28,584159.0,50.9022,50.939,50.8562,50.8746,584159.0
2019-10-10 13:30:00,55.27,55.34,55.16,55.32,518860.0,50.8654,50.9298,50.7641,50.9114,518860.0
2019-10-10 14:00:00,55.31,55.36,55.06,55.23,900741.0,50.9022,50.9482,50.6721,50.8285,900741.0
2019-10-10 14:30:00,55.22,55.3,55.13,55.28,489378.0,50.8193,50.893,50.7365,50.8746,489378.0
2019-10-10 15:00:00,55.28,55.49,55.27,55.48,1038450.0,50.8746,51.0678,50.8654,51.0586,1038450.0
2019-10-10 15:30:00,55.48,55.6,55.41,55.51,2117067.0,51.0586,51.1691,50.9942,51.0862,2117067.0
2019-10-11 09:30:00,55.92,56.79,55.71,56.6,2378774.0,51.4636,52.2642,51.2703,52.0894,2378774.0
2019-10-11 10:00:00,56.59,56.67,56.54,56.54,732282.0,52.0802,52.1538,52.0341,52.0341,732282.0
2019-10-11 10:30:00,56.55,56.56,56.37,56.48,820671.0,52.0433,52.0525,51.8777,51.9789,820671.0
2019-10-11 11:00:00,56.48,56.65,56.44,56.63,678046.0,51.9789,52.1354,51.9421,52.117,678046.0
2019-10-11 11:30:00,56.63,56.85,56.53,56.58,946957.0,52.117,52.3194,52.0249,52.071,946957.0
2019-10-11 12:00:00,56.57,56.61,56.49,56.59,595240.0,52.0618,52.0986,51.9881,52.0802,595240.0
2019-10-11 12:30:00,56.6,56.69,56.48,56.69,564196.0,52.0894,52.1722,51.9789,52.1722,564196.0
2019-10-11 13:00:00,56.7,57.31,56.68,57.16,1575069.0,52.1814,52.7428,52.163,52.6047,1575069.0
2019-10-11 13:30:00,57.17,57.19,56.92,57.15,1108438.0,52.6139,52.6323,52.3839,52.5955,1108438.0
2019-10-11 14:00:00,57.16,57.21,57.09,57.1,733122.0,52.6047,52.6507,52.5403,52.5495,733122.0
2019-10-11 14:30:00,57.11,57.2,57.03,57.2,844185.0,52.5587,52.6415,52.4851,52.6415,844185.0
2019-10-11 15:00:00,57.2,57.26,57.09,57.25,792285.0,52.6415,52.6968,52.5403,52.6876,792285.0
2019-10-11 15:30:00,57.25,57.33,56.83,56.87,3507437.0,52.6876,52.7612,52.301,52.3378,3507437.0
2019-10-14 09:30:00,56.83,57.21,56.8,57.04,661688.0,52.301,52.6507,52.2734,52.4943,661688.0
2019-10-14 10:00:00,57.04,57.08,56.41,56.64,1083984.0,52.4943,52.5311,51.9145,52.1262,1083984.0
2019-10-14 10:30:00,56.64,56.69,56.52,56.65,701222.0,52.1262,52.1722,52.0157,52.1354,701222.0
2019-10-14 11:00:00,56.65,56.65,56.49,56.51,382714.0,52.1354,52.1354,51.9881,52.0065,382714.0
2019-10-14 11:30:00,56.5,56.56,56.45,56.47,383530.0,51.9973,52.0525,51.9513,51.9697,383530.0
2019-10-14 12:00:00,56.46,56.63,56.45,56.55,408569.0,51.9605,52.117,51.9513,52.0433,408569.0
2019-10-14 12:30:00,56.56,56.6,56.53,56.58,388145.0,52.0525,52.0894,52.0249,52.071,388145.0
2019-10-14 13:00:00,56.57,56.63,56.55,56.63,265739.0,52.0618,52.117,52.0433,52.117,265739.0
2019-10-14 13:30:00,56.62,56.65,56.58,56.64,396469.0,52.1078,52.1354,52.071,52.1262,396469.0
2019-10-14 14:00:00,56.64,56.65,56.58,56.6,271681.0,52.1262,52.1354,52.071,52.0894,271681.0
2019-10-14 14:30:00,56.6,56.6,56.41,56.42,416387.0,52.0894,52.0894,51.9145,51.9237,416387.0
2019-10-14 15:00:00,56.42,56.53,56.41,56.51,481622.0,51.9237,52.0249,51.9145,52.0065,481622.0
2019-10-14 15:30:00,56.52,56.55,56.43,56.46,1683764.0,52.0157,52.0433,51.9329,51.9605,1683764.0
2019-10-15 09:30:00,56.63,56.81,56.36,56.41,600184.0,52.117,52.2826,51.8685,51.9145,600184.0
2019-10-15 10:00:00,56.41,56.73,56.4,56.71,384787.0,51.9145,52.209,51.9053,52.1906,384787.0
2019-10-15 10:30:00,56.71,56.8,56.66,56.73,405711.0,52.1906,52.2734,52.1446,52.209,405711.0
2019-10-15 11:00:00,56.74,56.82,56.66,56.71,459668.0,52.2182,52.2918,52.1446,52.1906,459668.0
2019-10-15 11:30:00,56.71,56.71,56.57,56.63,253352.0,52.1906,52.1906,52.0618,52.117,253352.0
2019-10-15 12:00:00,56.64,56.79,56.6,56.67,430050.0,52.1262,52.2642,52.0894,52.1538,430050.0
2019-10-15 12:30:00,56.67,56.76,56.67,56.72,203952.0,52.1538,52.2366,52.1538,52.1998,203952.0
2019-10-15 13:00:00,56.72,56.73,56.63,56.66,324516.0,52.1998,52.209,52.117,52.1446,324516.0
2019-10-15 13:30:00,56.66,56.72,56.49,56.49,604864.0,52.1446,52.1998,51.9881,51.9881,604864.0
2019-10-15 14:00:00,56.5,56.6,56.47,56.58,461885.0,51.9973,52.0894,51.9697,52.071,461885.0
2019-10-15 14:30:00,56.58,56.58,56.46,56.48,351964.0,52.071,52.071,51.9605,51.9789,351964.0
2019-10-15 15:00:00,56.48,56.52,56.4,56.5,422131.0,51.9789,52.0157,51.9053,51.9973,422131.0
2019-10-15 15:30:00,56.51,56.58,56.35,56.35,1596521.0,52.0065,52.071,51.8593,51.8593,1596521.0
2019-10-16 09:30:00,55.79,56.0,55.6,55.87,893138.0,51.3439,51.5372,51.1691,51.4175,893138.0
2019-10-16 10:00:00,55.86,56.01,55.77,56.0,494179.0,51.4083,51.5464,51.3255,51.5372,494179.0
2019-10-16 10:30:00,56.0,56.01,55.82,55.84,388701.0,51.5372,51.5464,51.3715,51.3899,388701.0
2019-10-16 11:00:00,55.83,55.87,55.59,55.68,466084.0,51.3807,51.4175,51.1599,51.2427,466084.0
2019-10-16 11:30:00,55.67,55.77,55.55,55.74,360129.0,51.2335,51.3255,51.123,51.2979,360129.0
2019-10-16 12:00:00,55.73,55.85,55.69,55.78,321132.0,51.2887,51.3991,51.2519,51.3347,321132.0
2019-10-16 12:30:00,55.78,55.82,55.71,55.8,301289.0,51.3347,51.3715,51.2703,51.3531,301289.0
2019-10-16 13:00:00,55.8,55.81,55.6,55.69,435855.0,51.3531,51.3623,51.1691,51.2519,435855.0
2019-10-16 13:30:00,55.69,55.82,55.67,55.75,380235.0,51.2519,51.3715,51.2335,51.3071,380235.0
2019-10-16 14:00:00,55.76,55.78,55.7,55.76,329280.0,51.3163,51.3347,51.2611,51.3163,329280.0
2019-10-16 14:30:00,55.76,55.84,55.73,55.77,412781.0,51.3163,51.3899,51.2887,51.3255,412781.0
2019-10-16 15:00:00,55.78,55.79,55.72,55.76,426022.0,51.3347,51.3439,51.2795,51.3163,426022.0
2019-10-16 15:30:00,55.75,55.91,55.73,55.88,1161954.0,51.3071,51.4544,51.2887,51.4267,1161954.0
2019-10-17 09:30:00,56.01,56.24,55.73,55.83,602433.0,51.5464,51.7581,51.2887,51.3807,602433.0
2019-10-17 10:00:00,55.82,55.83,55.29,55.4,933635.0,51.3715,51.3807,50.8838,50.985,933635.0
2019-10-17 10:30:00,55.4,55.47,55.26,55.4,518663.0,50.985,51.0494,50.8562,50.985,518663.0
2019-10-17 11:00:00,55.39,55.43,55.23,55.25,393070.0,50.9758,51.0126,50.8285,50.8469,393070.0
2019-10-17 11:30:00,55.25,55.26,55.1,55.11,417438.0,50.8469,50.8562,50.7089,50.7181,417438.0
2019-10-17 12:00:00,55.11,55.2,55.06,55.16,298067.0,50.7181,50.8009,50.6721,50.7641,298067.0
2019-10-17 12:30:00,55.16,55.25,55.15,55.23,305630.0,50.7641,50.8469,50.7549,50.8285,305630.0
2019-10-17 13:00:00,55.23,55.29,55.17,55.19,275693.0,50.8285,50.8838,50.7733,50.7917,275693.0
2019-10-17 13:30:00,55.19,55.21,54.98,55.08,494641.0,50.7917,50.8101,50.5985,50.6905,494641.0
2019-10-17 14:00:00,55.08,55.12,54.98,55.09,428846.0,50.6905,50.7273,50.5985,50.6997,428846.0
2019-10-17 14:30:00,55.09,55.2,55.07,55.2,490831.0,50.6997,50.8009,50.6813,50.8009,490831.0
2019-10-17 15:00:00,55.2,55.29,55.18,55.26,521085.0,50.8009,50.8838,50.7825,50.8562,521085.0
2019-10-17 15:30:00,55.26,55.29,55.06,55.07,1734249.0,50.8562,50.8838,50.6721,50.6813,1734249.0
2019-10-18 09:30:00,54.95,55.26,54.87,54.95,1316611.0,50.5709,50.8562,50.4972,50.5709,1316611.0
2019-10-18 10:00:00,54.95,55.06,54.85,54.89,520838.0,50.5709,50.6721,50.4788,50.5156,520838.0
2019-10-18 10:30:00,54.9,54.91,54.76,54.86,373026.0,50.5248,50.534,50.396,50.488,373026.0
2019-10-18 11:00:00,54.86,54.91,54.77,54.79,289302.0,50.488,50.534,50.4052,50.4236,289302.0
2019-10-18 11:30:00,54.79,54.81,54.18,54.47,2207858.0,50.4236,50.442,49.8622,50.1291,2207858.0
2019-10-18 12:00:00,54.47,54.65,54.37,54.44,676218.0,50.1291,50.2948,50.0371,50.1015,676218.0
2019-10-18 12:30:00,54.43,54.7,54.41,54.68,420088.0,50.0923,50.3408,50.0739,50.3224,420088.0
2019-10-18 13:00:00,54.67,54.8,54.65,54.72,282022.0,50.3132,50.4328,50.2948,50.3592,282022.0
2019-10-18 13:30:00,54.72,54.72,54.57,54.58,795963.0,50.3592,50.3592,50.2211,50.2303,795963.0
2019-10-18 14:00:00,54.58,54.66,54.56,54.6,445343.0,50.2303,50.304,50.2119,50.2487,445343.0
2019-10-18 14:30:00,54.6,54.6,54.51,54.55,566218.0,50.2487,50.2487,50.1659,50.2027,566218.0
2019-10-18 15:00:00,54.55,54.66,54.54,54.58,787258.0,50.2027,50.304,50.1935,50.2303,787258.0
2019-10-18 15:30:00,54.58,54.66,54.53,54.54,1749565.0,50.2303,50.304,50.1843,50.1935,1749565.0
2019-10-21 09:30:00,55.06,55.12,54.82,54.98,898421.0,50.6721,50.7273,50.4512,50.5985,898421.0
2019-10-21 10:00:00,54.98,55.1,54.83,55.09,453451.0,50.5985,50.7089,50.4604,50.6997,453451.0
2019-10-21 10:30:00,55.09,55.24,55.06,55.23,628543.0,50.6997,50.8377,50.6721,50.8285,628543.0
2019-10-21 11:00:00,55.23,55.28,55.14,55.26,378171.0,50.8285,50.8746,50.7457,50.8562,378171.0
2019-10-21 11:30:00,55.26,55.27,55.19,55.22,315689.0,50.8562,50.8654,50.7917,50.8193,315689.0
2019-10-21 12:00:00,55.22,55.3,55.16,55.27,602884.0,50.8193,50.893,50.7641,50.8654,602884.0
2019-10-21 12:30:00,55.27,55.28,55.11,55.14,414412.0,50.8654,50.8746,50.7181,50.7457,414412.0
2019-10-21 13:00:00,55.15,55.16,55.01,55.06,275187.0,50.7549,50.7641,50.6261,50.6721,275187.0
2019-10-21 13:30:00,55.05,55.11,55.01,55.1,257826.0,50.6629,50.7181,50.6261,50.7089,257826.0
2019-10-21 14:00:00,55.1,55.16,55.06,55.11,289933.0,50.7089,50.7641,50.6721,50.7181,289933.0
2019-10-21 14:30:00,55.11,55.17,55.09,55.16,256976.0,50.7181,50.7733,50.6997,50.7641,256976.0
2019-10-21 15:00:00,55.16,55.2,55.12,55.16,365488.0,50.7641,50.8009,50.7273,50.7641,365488.0
2019-10-21 15:30:00,55.16,55.2,55.1,55.12,1240523.0,50.7641,50.8009,50.7089,50.7273,1240523.0
2019-10-22 09:30:00,55.22,55.43,55.0,55.05,445989.0,50.8193,51.0126,50.6169,50.6629,445989.0
2019-10-22 10:00:00,55.05,55.08,54.68,54.73,589156.0,50.6629,50.6905,50.3224,50.3684,589156.0
2019-10-22 10:30:00,54.72,54.86,54.7,54.73,309235.0,50.3592,50.488,50.3408,50.3684,309235.0
2019-10-22 11:00:00,54.73,54.83,54.64,54.68,255618.0,50.3684,50.4604,50.2856,50.3224,255618.0
2019-10-22 11:30:00,54.68,54.8,54.62,54.67,619790.0,50.3224,50.4328,50.2672,50.3132,619790.0
2019-10-22 12:00:00,54.68,54.7,54.47,54.56,423766.0,50.3224,50.3408,50.1291,50.2119,423766.0
2019-10-22 12:30:00,54.55,54.57,54.41,54.56,291446.0,50.2027,50.2211,50.0739,50.2119,291446.0
2019-10-22 13:00:00,54.56,54.59,54.47,54.48,239585.0,50.2119,50.2395,50.1291,50.1383,239585.0
2019-10-22 13:30:00,54.48,54.49,54.25,54.27,430070.0,50.1383,50.1475,49.9266,49.945,430070.0
2019-10-22 14:00:00,54.29,54.36,54.25,54.28,283174.0,49.9635,50.0279,49.9266,49.9543,283174.0
2019-10-22 14:30:00,54.28,54.3,54.09,54.14,523027.0,49.9543,49.9727,49.7794,49.8254,523027.0
2019-10-22 15:00:00,54.15,54.26,54.09,54.22,570363.0,49.8346,49.9358,49.7794,49.899,570363.0
2019-10-22 15:30:00,54.21,54.28,54.02,54.11,1407252.0,49.8898,49.9543,49.715,49.7978,1407252.0
2019-10-23 09:30:00,54.0,54.63,53.87,54.37,1002352.0,49.6966,50.2764,49.5769,50.0371,1002352.0
2019-10-23 10:00:00,54.37,54.6,54.33,54.35,466249.0,50.0371,50.2487,50.0003,50.0187,466249.0
2019-10-23 10:30:00,54.35,54.44,54.27,54.39,532344.0,50.0187,50.1015,49.945,50.0555,532344.0
2019-10-23 11:00:00,54.39,54.45,54.27,54.42,237355.0,50.0555,50.1107,49.945,50.0831,237355.0
2019-10-23 11:30:00,54.41,54.44,54.2,54.23,385525.0,50.0739,50.1015,49.8806,49.9082,385525.0
2019-10-23 12:00:00,54.24,54.27,54.19,54.25,282783.0,49.9174,49.945,49.8714,49.9266,282783.0
2019-10-23 12:30:00,54.25,54.26,54.2,54.22,157525.0,49.9266,49.9358,49.8806,49.899,157525.0
2019-10-23 13:00:00,54.22,54.26,54.16,54.17,142806.0,49.899,49.9358,49.8438,49.853,142806.0
2019-10-23 13:30:00,54.18,54.19,54.1,54.11,180043.0,49.8622,49.8714,49.7886,49.7978,180043.0
2019-10-23 14:00:00,54.11,54.12,53.89,53.93,279624.0,49.7978,49.807,49.5953,49.6321,279624.0
2019-10-23 14:30:00,53.93,54.02,53.88,54.01,607427.0,49.6321,49.715,49.5861,49.7058,607427.0
2019-10-23 15:00:00,54.02,54.14,54.01,54.14,509549.0,49.715,49.8254,49.7058,49.8254,509549.0
2019-10-23 15:30:00,54.14,54.24,54.09,54.13,1800245.0,49.8254,49.9174,49.7794,49.8162,1800245.0
2019-10-24 09:30:00,54.47,54.65,53.94,54.24,603677.0,50.1291,50.2948,49.6413,49.9174,603677.0
2019-10-24 10:00:00,54.24,54.34,54.11,54.21,322491.0,49.9174,50.0095,49.7978,49.8898,322491.0
2019-10-24 10:30:00,54.21,54.27,54.13,54.21,225681.0,49.8898,49.945,49.8162,49.8898,225681.0
2019-10-24 11:00:00,54.21,54.35,54.2,54.35,323874.0,49.8898,50.0187,49.8806,50.0187,323874.0
2019-10-24 11:30:00,54.35,54.42,54.24,54.24,280032.0,50.0187,50.0831,49.9174,49.9174,280032.0
2019-10-24 12:00:00,54.25,54.31,54.05,54.22,237984.0,49.9266,49.9819,49.7426,49.899,237984.0
2019-10-24 12:30:00,54.22,54.41,54.22,54.35,282084.0,49.899,50.0739,49.899,50.0187,282084.0
2019-10-24 13:00:00,54.35,54.38,54.16,54.16,231877.0,50.0187,50.0463,49.8438,49.8438,231877.0
2019-10-24 13:30:00,54.17,54.2,54.05,54.09,245769.0,49.853,49.8806,49.7426,49.7794,245769.0
2019-10-24 14:00:00,54.1,54.11,54.05,54.07,260659.0,49.7886,49.7978,49.7426,49.761,260659.0
2019-10-24 14:30:00,54.07,54.17,54.06,54.15,236791.0,49.761,49.853,49.7518,49.8346,236791.0
2019-10-24 15:00:00,54.16,54.3,54.13,54.27,356920.0,49.8438,49.9727,49.8162,49.945,356920.0
2019-10-24 15:30:00,54.28,54.34,54.23,54.27,856381.0,49.9543,50.0095,49.9082,49.945,856381.0
2019-10-25 09:30:00,54.04,54.37,54.04,54.3,482995.0,49.7334,50.0371,49.7334,49.9727,482995.0
2019-10-25 10:00:00,54.29,54.41,54.23,54.27,408155.0,49.9635,50.0739,49.9082,49.945,408155.0
2019-10-25 10:30:00,54.28,54.32,54.11,54.2,464206.0,49.9543,49.9911,49.7978,49.8806,464206.0
2019-10-25 11:00:00,54.19,54.4,54.15,54.4,270727.0,49.8714,50.0647,49.8346,50.0647,270727.0
2019-10-25 11:30:00,54.4,54.42,54.29,54.38,281753.0,50.0647,50.0831,49.9635,50.0463,281753.0
2019-10-25 12:00:00,54.38,54.4,54.24,54.28,174122.0,50.0463,50.0647,49.9174,49.9543,174122.0
2019-10-25 12:30:00,54.28,54.28,54.16,54.17,166497.0,49.9543,49.9543,49.8438,49.853,166497.0
2019-10-25 13:00:00,54.16,54.3,54.16,54.25,166152.0,49.8438,49.9727,49.8438,49.9266,166152.0
2019-10-25 13:30:00,54.25,54.26,54.18,54.19,218236.0,49.9266,49.9358,49.8622,49.8714,218236.0
2019-10-25 14:00:00,54.18,54.23,54.05,54.07,273511.0,49.8622,49.9082,49.7426,49.761,273511.0
2019-10-25 14:30:00,54.08,54.13,54.01,54.11,256562.0,49.7702,49.8162,49.7058,49.7978,256562.0
2019-10-25 15:00:00,54.11,54.16,54.08,54.14,284199.0,49.7978,49.8438,49.7702,49.8254,284199.0
2019-10-25 15:30:00,54.15,54.21,54.05,54.17,1053114.0,49.8346,49.8898,49.7426,49.853,1053114.0
2019-10-28 09:30:00,54.35,54.56,54.29,54.36,807334.0,50.0187,50.2119,49.9635,50.0279,807334.0
2019-10-28 10:00:00,54.35,54.43,54.27,54.36,345337.0,50.0187,50.0923,49.945,50.0279,345337.0
2019-10-28 10:30:00,54.35,54.42,54.29,54.39,243867.0,50.0187,50.0831,49.9635,50.0555,243867.0
2019-10-28 11:00:00,54.4,54.44,54.35,54.4,252138.0,50.0647,50.1015,50.0187,50.0647,252138.0
2019-10-28 11:30:00,54.41,54.53,54.38,54.5,255606.0,50.0739,50.1843,50.0463,50.1567,255606.0
2019-10-28 12:00:00,54.5,54.5,54.42,54.47,217152.0,50.1567,50.1567,50.0831,50.1291,217152.0
2019-10-28 12:30:00,54.46,54.5,54.44,54.48,181337.0,50.1199,50.1567,50.1015,50.1383,181337.0
2019-10-28 13:00:00,54.48,54.54,54.47,54.52,252769.0,50.1383,50.1935,50.1291,50.1751,252769.0
2019-10-28 13:30:00,54.53,54.62,54.51,54.61,414790.0,50.1843,50.2672,50.1659,50.258,414790.0
2019-10-28 14:00:00,54.62,54.64,54.51,54.59,296642.0,50.2672,50.2856,50.1659,50.2395,296642.0
2019-10-28 14:30:00,54.6,54.64,54.56,54.57,293298.0,50.2487,50.2856,50.2119,50.2211,293298.0
2019-10-28 15:00:00,54.56,54.68,54.56,54.64,406516.0,50.2119,50.3224,50.2119,50.2856,406516.0
2019-10-28 15:30:00,54.65,54.66,54.57,54.64,1243254.0,50.2948,50.304,50.2211,50.2856,1243254.0
2019-10-29 09:30:00,54.72,54.87,54.56,54.84,646342.0,50.3592,50.4972,50.2119,50.4696,646342.0
2019-10-29 10:00:00,54.85,55.04,54.78,54.99,459274.0,50.4788,50.6537,50.4144,50.6077,459274.0
2019-10-29 10:30:00,55.0,55.05,54.8,55.03,501004.0,50.6169,50.6629,50.4328,50.6445,501004.0
2019-10-29 11:00:00,55.04,55.31,55.04,55.2,720090.0,50.6537,50.9022,50.6537,50.8009,720090.0
2019-10-29 11:30:00,55.19,55.21,55.06,55.1,514485.0,50.7917,50.8101,50.6721,50.7089,514485.0
2019-10-29 12:00:00,55.1,55.17,54.93,55.1,484691.0,50.7089,50.7733,50.5524,50.7089,484691.0
2019-10-29 12:30:00,55.1,55.17,55.03,55.08,280334.0,50.7089,50.7733,50.6445,50.6905,280334.0
2019-10-29 13:00:00,55.08,55.1,54.94,54.95,317963.0,50.6905,50.7089,50.5617,50.5709,317963.0
2019-10-29 13:30:00,54.95,54.97,54.83,54.87,318461.0,50.5709,50.5893,50.4604,50.4972,318461.0
2019-10-29 14:00:00,54.87,54.91,54.83,54.89,303809.0,50.4972,50.534,50.4604,50.5156,303809.0
2019-10-29 14:30:00,54.89,54.95,54.83,54.87,354401.0,50.5156,50.5709,50.4604,50.4972,354401.0
2019-10-29 15:00:00,54.88,54.9,54.8,54.83,466920.0,50.5064,50.5248,50.4328,50.4604,466920.0
2019-10-29 15:30:00,54.83,54.85,54.76,54.8,1310922.0,50.4604,50.4788,50.396,50.4328,1310922.0
2019-10-30 09:30:00,55.18,55.18,54.5,54.7,512323.0,50.7825,50.7825,50.1567,50.3408,512323.0
2019-10-30 10:00:00,54.7,54.74,54.45,54.66,453333.0,50.3408,50.3776,50.1107,50.304,453333.0
2019-10-30 10:30:00,54.66,54.93,54.64,54.83,157483.0,50.304,50.5524,50.2856,50.4604,157483.0
2019-10-30 11:00:00,54.83,54.9,54.78,54.81,254940.0,50.4604,50.5248,50.4144,50.442,254940.0
2019-10-30 11:30:00,54.8,54.84,54.78,54.79,168997.0,50.4328,50.4696,50.4144,50.4236,168997.0
2019-10-30 12:00:00,54.79,54.88,54.76,54.8,280764.0,50.4236,50.5064,50.396,50.4328,280764.0
2019-10-30 12:30:00,54.81,54.9,54.77,54.86,116086.0,50.442,50.5248,50.4052,50.488,116086.0
2019-10-30 13:00:00,54.86,54.89,54.8,54.83,148630.0,50.488,50.5156,50.4328,50.4604,148630.0
2019-10-30 13:30:00,54.82,54.86,54.72,54.73,231176.0,50.4512,50.488,50.3592,50.3684,231176.0
2019-10-30 14:00:00,54.71,54.87,54.7,54.79,291113.0,50.35,50.4972,50.3408,50.4236,291113.0
2019-10-30 14:30:00,54.79,54.87,54.62,54.82,487490.0,50.4236,50.4972,50.2672,50.4512,487490.0
2019-10-30 15:00:00,54.81,54.99,54.8,54.91,406976.0,50.442,50.6077,50.4328,50.534,406976.0
2019-10-30 15:30:00,54.91,54.93,54.79,54.85,1253300.0,50.534,50.5524,50.4236,50.4788,1253300.0
2019-10-31 09:30:00,54.72,54.79,54.35,54.39,818752.0,50.3592,50.4236,50.0187,50.0555,818752.0
2019-10-31 10:00:00,54.37,54.53,54.35,54.5,446861.0,50.0371,50.1843,50.0187,50.1567,446861.0
2019-10-31 10:30:00,54.49,54.5,54.35,54.48,330531.0,50.1475,50.1567,50.0187,50.1383,330531.0
2019-10-31 11:00:00,54.48,54.52,54.29,54.33,306525.0,50.1383,50.1751,49.9635,50.0003,306525.0
2019-10-31 11:30:00,54.33,54.44,54.24,54.38,262779.0,50.0003,50.1015,49.9174,50.0463,262779.0
2019-10-31 12:00:00,54.39,54.41,54.28,54.37,194058.0,50.0555,50.0739,49.9543,50.0371,194058.0
2019-10-31 12:30:00,54.36,54.39,54.32,54.37,185729.0,50.0279,50.0555,49.9911,50.0371,185729.0
2019-10-31 13:00:00,54.37,54.4,54.31,54.4,331424.0,50.0371,50.0647,49.9819,50.0647,331424.0
2019-10-31 13:30:00,54.4,54.47,54.39,54.41,269537.0,50.0647,50.1291,50.0555,50.0739,269537.0
2019-10-31 14:00:00,54.42,54.43,54.35,54.41,331593.0,50.0831,50.0923,50.0187,50.0739,331593.0
2019-10-31 14:30:00,54.41,54.46,54.33,54.46,404043.0,50.0739,50.1199,50.0003,50.1199,404043.0
2019-10-31 15:00:00,54.45,54.51,54.44,54.44,323032.0,50.1107,50.1659,50.1015,50.1015,323032.0
2019-10-31 15:30:00,54.45,54.58,54.38,54.49,1335120.0,50.1107,50.2303,50.0463,50.1475,1335120.0
2019-11-01 09:30:00,54.81,55.13,54.55,55.0,469442.0,50.442,50.7365,50.2027,50.6169,469442.0
2019-11-01 10:00:00,54.99,55.15,54.91,55.01,554712.0,50.6077,50.7549,50.534,50.6261,554712.0
2019-11-01 10:30:00,55.02,55.05,54.97,55.02,407242.0,50.6353,50.6629,50.5893,50.6353,407242.0
2019-11-01 11:00:00,55.01,55.04,54.96,54.99,313491.0,50.6261,50.6537,50.5801,50.6077,313491.0
2019-11-01 11:30:00,54.99,55.01,54.95,54.97,209457.0,50.6077,50.6261,50.5709,50.5893,209457.0
2019-11-01 12:00:00,54.98,55.01,54.94,55.0,325940.0,50.5985,50.6261,50.5617,50.6169,325940.0
2019-11-01 12:30:00,55.0,55.01,54.92,54.97,292580.0,50.6169,50.6261,50.5432,50.5893,292580.0
2019-11-01 13:00:00,54.97,55.0,54.95,54.96,230130.0,50.5893,50.6169,50.5709,50.5801,230130.0
2019-11-01 13:30:00,54.97,55.02,54.96,54.98,277127.0,50.5893,50.6353,50.5801,50.5985,277127.0
2019-11-01 14:00:00,54.97,55.01,54.96,54.98,268842.0,50.5893,50.6261,50.5801,50.5985,268842.0
2019-11-01 14:30:00,54.99,55.02,54.97,55.02,225140.0,50.6077,50.6353,50.5893,50.6353,225140.0
2019-11-01 15:00:00,55.02,55.02,54.97,55.01,344564.0,50.6353,50.6353,50.5893,50.6261,344564.0
2019-11-01 15:30:00,55.01,55.02,54.89,55.02,1516677.0,50.6261,50.6353,50.5156,50.6353,1516677.0
2019-11-04 09:30:00,55.26,55.75,55.26,55.67,998484.0,50.8562,51.3071,50.8562,51.2335,998484.0
2019-11-04 10:00:00,55.68,55.68,55.47,55.63,598179.0,51.2427,51.2427,51.0494,51.1967,598179.0
2019-11-04 10:30:00,55.63,55.65,55.45,55.51,379125.0,51.1967,51.2151,51.031,51.0862,379125.0
2019-11-04 11:00:00,55.51,55.6,55.46,55.5,562843.0,51.0862,51.1691,51.0402,51.077,562843.0
2019-11-04 11:30:00,55.5,55.51,55.45,55.5,447883.0,51.077,51.0862,51.031,51.077,447883.0
2019-11-04 12:00:00,55.5,55.51,55.46,55.48,256367.0,51.077,51.0862,51.0402,51.0586,256367.0
2019-11-04 12:30:00,55.48,55.52,55.45,55.51,267904.0,51.0586,51.0954,51.031,51.0862,267904.0
2019-11-04 13:00:00,55.52,55.52,55.46,55.5,281636.0,51.0954,51.0954,51.0402,51.077,281636.0
2019-11-04 13:30:00,55.5,55.51,55.46,55.5,261611.0,51.077,51.0862,51.0402,51.077,261611.0
2019-11-04 14:00:00,55.49,55.52,55.46,55.51,309732.0,51.0678,51.0954,51.0402,51.0862,309732.0
2019-11-04 14:30:00,55.51,55.52,55.46,55.49,260691.0,51.0862,51.0954,51.0402,51.0678,260691.0
2019-11-04 15:00:00,55.49,55.51,55.44,55.48,398828.0,51.0678,51.0862,51.0218,51.0586,398828.0
2019-11-04 15:30:00,55.48,55.48,55.4,55.45,1419923.0,51.0586,51.0586,50.985,51.031,1419923.0
2019-11-05 09:30:00,55.76,55.79,55.51,55.76,879460.0,51.3163,51.3439,51.0862,51.3163,879460.0
2019-11-05 10:00:00,55.75,55.82,55.54,55.56,615106.0,51.3071,51.3715,51.1138,51.1322,615106.0
2019-11-05 10:30:00,55.56,55.73,55.56,55.66,447346.0,51.1322,51.2887,51.1322,51.2243,447346.0
2019-11-05 11:00:00,55.66,55.75,55.6,55.65,567245.0,51.2243,51.3071,51.1691,51.2151,567245.0
2019-11-05 11:30:00,55.65,55.72,55.63,55.69,500017.0,51.2151,51.2795,51.1967,51.2519,500017.0
2019-11-05 12:00:00,55.7,55.78,55.67,55.78,338340.0,51.2611,51.3347,51.2335,51.3347,338340.0
2019-11-05 12:30:00,55.77,55.84,55.67,55.84,2151758.0,51.3255,51.3899,51.2335,51.3899,2151758.0
2019-11-05 13:00:00,55.84,55.84,55.68,55.7,264765.0,51.3899,51.3899,51.2427,51.2611,264765.0
2019-11-05 13:30:00,55.7,55.72,55.68,55.69,295351.0,51.2611,51.2795,51.2427,51.2519,295351.0
2019-11-05 14:00:00,55.69,55.72,55.67,55.69,279175.0,51.2519,51.2795,51.2335,51.2519,279175.0
2019-11-05 14:30:00,55.69,55.7,55.63,55.67,289835.0,51.2519,51.2611,51.1967,51.2335,289835.0
2019-11-05 15:00:00,55.67,55.71,55.64,55.68,341923.0,51.2335,51.2703,51.2059,51.2427,341923.0
2019-11-05 15:30:00,55.68,55.71,55.65,55.68,1424055.0,51.2427,51.2703,51.2151,51.2427,1424055.0
2019-11-06 09:30:00,55.71,55.79,55.62,55.73,1012592.0,51.2703,51.3439,51.1875,51.2887,1012592.0
2019-11-06 10:00:00,55.73,55.83,55.67,55.73,755993.0,51.2887,51.3807,51.2335,51.2887,755993.0
2019-11-06 10:30:00,55.73,55.78,55.64,55.75,387041.0,51.2887,51.3347,51.2059,51.3071,387041.0
2019-11-06 11:00:00,55.76,55.79,55.7,55.75,390161.0,51.3163,51.3439,51.2611,51.3071,390161.0
2019-11-06 11:30:00,55.76,55.84,55.6,55.73,849716.0,51.3163,51.3899,51.1691,51.2887,849716.0
2019-11-06 12:00:00,55.74,55.76,55.7,55.72,342645.0,51.2979,51.3163,51.2611,51.2795,342645.0
2019-11-06 12:30:00,55.73,55.8,55.72,55.77,406916.0,51.2887,51.3531,51.2795,51.3255,406916.0
2019-11-06 13:00:00,55.77,55.79,55.7,55.77,296396.0,51.3255,51.3439,51.2611,51.3255,296396.0
2019-11-06 13:30:00,55.77,55.77,55.73,55.76,332213.0,51.3255,51.3255,51.2887,51.3163,332213.0
2019-11-06 14:00:00,55.76,55.76,55.71,55.75,214041.0,51.3163,51.3163,51.2703,51.3071,214041.0
2019-11-06 14:30:00,55.76,55.76,55.71,55.73,195291.0,51.3163,51.3163,51.2703,51.2887,195291.0
2019-11-06 15:00:00,55.73,55.89,55.64,55.7,1968765.0,51.2887,51.4359,51.2059,51.2611,1968765.0
2019-11-06 15:30:00,55.7,55.76,55.67,55.7,1297784.0,51.2611,51.3163,51.2335,51.2611,1297784.0
2019-11-07 09:30:00,55.96,56.63,55.96,56.27,1035444.0,51.5004,52.117,51.5004,51.7857,1035444.0
2019-11-07 10:00:00,56.27,56.49,56.18,56.38,726562.0,51.7857,51.9881,51.7028,51.8869,726562.0
2019-11-07 10:30:00,56.38,56.49,56.23,56.46,618709.0,51.8869,51.9881,51.7488,51.9605,618709.0
2019-11-07 11:00:00,56.46,56.5,56.32,56.37,348938.0,51.9605,51.9973,51.8317,51.8777,348938.0
2019-11-07 11:30:00,56.37,56.44,56.3,56.39,367070.0,51.8777,51.9421,51.8133,51.8961,367070.0
2019-11-07 12:00:00,56.39,56.43,56.31,56.41,333409.0,51.8961,51.9329,51.8225,51.9145,333409.0
2019-11-07 12:30:00,56.4,56.41,56.27,56.33,247071.0,51.9053,51.9145,51.7857,51.8409,247071.0
2019-11-07 13:00:00,56.33,56.34,56.14,56.18,285965.0,51.8409,51.8501,51.666,51.7028,285965.0
2019-11-07 13:30:00,56.18,56.18,56.07,56.09,265067.0,51.7028,51.7028,51.6016,51.62,265067.0
2019-11-07 14:00:00,56.1,56.11,56.05,56.1,300604.0,51.6292,51.6384,51.5832,51.6292,300604.0
2019-11-07 14:30:00,56.09,56.1,55.91,56.04,538846.0,51.62,51.6292,51.4544,51.574,538846.0
2019-11-07 15:00:00,56.04,56.1,55.86,55.89,423570.0,51.574,51.6292,51.4083,51.4359,423570.0
2019-11-07 15:30:00,55.89,56.08,55.88,56.0,1187164.0,51.4359,51.6108,51.4267,51.5372,1187164.0
2019-11-08 09:30:00,55.98,56.04,55.76,55.9,664977.0,51.5188,51.574,51.3163,51.4451,664977.0
2019-11-08 10:00:00,55.9,56.1,55.81,56.09,412799.0,51.4451,51.6292,51.3623,51.62,412799.0
2019-11-08 10:30:00,56.09,56.13,56.0,56.05,281697.0,51.62,51.6568,51.5372,51.5832,281697.0
2019-11-08 11:00:00,56.05,56.08,55.97,55.97,178941.0,51.5832,51.6108,51.5096,51.5096,178941.0
2019-11-08 11:30:00,55.98,56.11,55.98,56.1,163251.0,51.5188,51.6384,51.5188,51.6292,163251.0
2019-11-08 12:00:00,56.1,56.27,56.09,56.27,170089.0,51.6292,51.7857,51.62,51.7857,170089.0
2019-11-08 12:30:00,56.27,56.3,56.2,56.2,135225.0,51.7857,51.8133,51.7212,51.7212,135225.0
2019-11-08 13:00:00,56.2,56.23,56.18,56.22,107537.0,51.7212,51.7488,51.7028,51.7396,107537.0
2019-11-08 13:30:00,56.22,56.29,56.2,56.26,177879.0,51.7396,51.8041,51.7212,51.7765,177879.0
2019-11-08 14:00:00,56.26,56.33,56.25,56.27,141821.0,51.7765,51.8409,51.7673,51.7857,141821.0
2019-11-08 14:30:00,56.27,56.34,56.25,56.34,199038.0,51.7857,51.8501,51.7673,51.8501,199038.0
2019-11-08 15:00:00,56.34,56.39,56.29,56.38,224886.0,51.8501,51.8961,51.8041,51.8869,224886.0
2019-11-08 15:30:00,56.37,56.48,56.34,56.48,1000917.0,51.8777,51.9789,51.8501,51.9789,1000917.0
2019-11-11 09:30:00,56.2,56.5,56.18,56.46,449873.0,51.7212,51.9973,51.7028,51.9605,449873.0
2019-11-11 10:00:00,56.46,56.61,56.41,56.55,274241.0,51.9605,52.0986,51.9145,52.0433,274241.0
2019-11-11 10:30:00,56.55,56.56,56.4,56.4,182610.0,52.0433,52.0525,51.9053,51.9053,182610.0
2019-11-11 11:00:00,56.4,56.48,56.35,56.38,341613.0,51.9053,51.9789,51.8593,51.8869,341613.0
2019-11-11 11:30:00,56.38,56.43,56.32,56.4,301110.0,51.8869,51.9329,51.8317,51.9053,301110.0
2019-11-11 12:00:00,56.4,56.47,56.39,56.45,232626.0,51.9053,51.9697,51.8961,51.9513,232626.0
2019-11-11 12:30:00,56.45,56.47,56.38,56.4,110860.0,51.9513,51.9697,51.8869,51.9053,110860.0
2019-11-11 13:00:00,56.4,56.5,56.39,56.5,127220.0,51.9053,51.9973,51.8961,51.9973,127220.0
2019-11-11 13:30:00,56.5,56.55,56.46,56.48,206193.0,51.9973,52.0433,51.9605,51.9789,206193.0
2019-11-11 14:00:00,56.48,56.5,56.43,56.48,214512.0,51.9789,51.9973,51.9329,51.9789,214512.0
2019-11-11 14:30:00,56.48,56.52,56.44,56.49,340783.0,51.9789,52.0157,51.9421,51.9881,340783.0
2019-11-11 15:00:00,56.48,56.53,56.44,56.48,341262.0,51.9789,52.0249,51.9421,51.9789,341262.0
2019-11-11 15:30:00,56.47,56.47,56.37,56.43,871786.0,51.9697,51.9697,51.8777,51.9329,871786.0
2019-11-12 09:30:00,56.53,56.68,56.43,56.65,657206.0,52.0249,52.163,51.9329,52.1354,657206.0
2019-11-12 10:00:00,56.65,56.85,56.63,56.79,531051.0,52.1354,52.3194,52.117,52.2642,531051.0
2019-11-12 10:30:00,56.78,56.83,56.73,56.75,230010.0,52.255,52.301,52.209,52.2274,230010.0
2019-11-12 11:00:00,56.75,56.77,56.66,56.71,174934.0,52.2274,52.2458,52.1446,52.1906,174934.0
2019-11-12 11:30:00,56.72,56.74,56.63,56.65,231354.0,52.1998,52.2182,52.117,52.1354,231354.0
2019-11-12 12:00:00,56.64,56.69,56.6,56.62,237636.0,52.1262,52.1722,52.0894,52.1078,237636.0
2019-11-12 12:30:00,56.62,56.7,56.59,56.69,200605.0,52.1078,52.1814,52.0802,52.1722,200605.0
2019-11-12 13:00:00,56.7,56.71,56.61,56.63,171999.0,52.1814,52.1906,52.0986,52.117,171999.0
2019-11-12 13:30:00,56.62,56.77,56.61,56.69,238167.0,52.1078,52.2458,52.0986,52.1722,238167.0
2019-11-12 14:00:00,56.69,56.69,56.51,56.53,271376.0,52.1722,52.1722,52.0065,52.0249,271376.0
2019-11-12 14:30:00,56.54,56.58,56.41,56.46,293344.0,52.0341,52.071,51.9145,51.9605,293344.0
2019-11-12 15:00:00,56.47,56.54,56.43,56.49,313201.0,51.9697,52.0341,51.9329,51.9881,313201.0
2019-11-12 15:30:00,56.49,56.59,56.48,56.59,823948.0,51.9881,52.0802,51.9789,52.0802,823948.0
2019-11-13 09:30:00,56.21,56.47,56.19,56.46,585656.0,51.7304,51.9697,51.712,51.9605,585656.0
2019-11-13 10:00:00,56.47,56.52,56.4,56.43,244151.0,51.9697,52.0157,51.9053,51.9329,244151.0
2019-11-13 10:30:00,56.43,56.56,56.38,56.4,223819.0,51.9329,52.0525,51.8869,51.9053,223819.0
2019-11-13 11:00:00,56.4,56.45,56.29,56.35,294201.0,51.9053,51.9513,51.8041,51.8593,294201.0
2019-11-13 11:30:00,56.36,56.47,56.34,56.42,238152.0,51.8685,51.9697,51.8501,51.9237,238152.0
2019-11-13 12:00:00,56.41,56.48,56.4,56.48,145396.0,51.9145,51.9789,51.9053,51.9789,145396.0
2019-11-13 12:30:00,56.48,56.53,56.44,56.45,254473.0,51.9789,52.0249,51.9421,51.9513,254473.0
2019-11-13 13:00:00,56.46,56.49,56.36,56.43,214352.0,51.9605,51.9881,51.8685,51.9329,214352.0
2019-11-13 13:30:00,56.43,56.48,56.3,56.36,411975.0,51.9329,51.9789,51.8133,51.8685,411975.0
2019-11-13 14:00:00,56.36,56.36,56.26,56.29,298363.0,51.8685,51.8685,51.7765,51.8041,298363.0
2019-11-13 14:30:00,56.29,56.35,56.28,56.32,325668.0,51.8041,51.8593,51.7949,51.8317,325668.0
2019-11-13 15:00:00,56.32,56.41,56.32,56.36,320895.0,51.8317,51.9145,51.8317,51.8685,320895.0
2019-11-13 15:30:00,56.36,56.4,56.17,56.21,1483998.0,51.8685,51.9053,51.6936,51.7304,1483998.0
2019-11-14 09:30:00,55.81,56.05,55.64,55.95,895010.0,51.3623,51.5832,51.2059,51.4912,895010.0
2019-11-14 10:00:00,55.95,56.06,55.86,55.96,390296.0,51.4912,51.5924,51.4083,51.5004,390296.0
2019-11-14 10:30:00,55.95,55.97,55.74,55.81,546286.0,51.4912,51.5096,51.2979,51.3623,546286.0
2019-11-14 11:00:00,55.8,56.01,55.8,55.95,226786.0,51.3531,51.5464,51.3531,51.4912,226786.0
2019-11-14 11:30:00,55.96,55.97,55.8,55.86,394672.0,51.5004,51.5096,51.3531,51.4083,394672.0
2019-11-14 12:00:00,55.86,55.95,55.83,55.95,173731.0,51.4083,51.4912,51.3807,51.4912,173731.0
2019-11-14 12:30:00,55.95,56.12,55.94,56.11,527518.0,51.4912,51.6476,51.482,51.6384,527518.0
2019-11-14 13:00:00,56.1,56.12,56.02,56.11,333796.0,51.6292,51.6476,51.5556,51.6384,333796.0
2019-11-14 13:30:00,56.11,56.16,55.93,56.02,411041.0,51.6384,51.6844,51.4728,51.5556,411041.0
2019-11-14 14:00:00,56.01,56.17,55.99,56.12,533735.0,51.5464,51.6936,51.528,51.6476,533735.0
2019-11-14 14:30:00,56.12,56.23,56.1,56.21,293521.0,51.6476,51.7488,51.6292,51.7304,293521.0
2019-11-14 15:00:00,56.21,56.33,56.18,56.33,503851.0,51.7304,51.8409,51.7028,51.8409,503851.0
2019-11-14 15:30:00,56.32,56.32,56.06,56.1,1571260.0,51.8317,51.8317,51.5924,51.6292,1571260.0
2019-11-15 09:30:00,56.4,56.56,56.35,56.47,843722.0,51.9053,52.0525,51.8593,51.9697,843722.0
2019-11-15 10:00:00,56.47,56.53,56.4,56.47,354118.0,51.9697,52.0249,51.9053,51.9697,354118.0
2019-11-15 10:30:00,56.47,56.54,56.4,56.51,300879.0,51.9697,52.0341,51.9053,52.0065,300879.0
2019-11-15 11:00:00,56.5,56.55,56.41,56.5,313975.0,51.9973,52.0433,51.9145,51.9973,313975.0
2019-11-15 11:30:00,56.5,56.5,56.4,56.44,248360.0,51.9973,51.9973,51.9053,51.9421,248360.0
2019-11-15 12:00:00,56.44,56.53,56.4,56.41,189145.0,51.9421,52.0249,51.9053,51.9145,189145.0
2019-11-15 12:30:00,56.41,56.47,56.4,56.44,158494.0,51.9145,51.9697,51.9053,51.9421,158494.0
2019-11-15 13:00:00,56.44,56.45,56.37,56.39,196519.0,51.9421,51.9513,51.8777,51.8961,196519.0
2019-11-15 13:30:00,56.39,56.44,56.35,56.36,195994.0,51.8961,51.9421,51.8593,51.8685,195994.0
2019-11-15 14:00:00,56.36,56.46,56.29,56.38,458081.0,51.8685,51.9605,51.8041,51.8869,458081.0
2019-11-15 14:30:00,56.39,56.41,56.33,56.37,293327.0,51.8961,51.9145,51.8409,51.8777,293327.0
2019-11-15 15:00:00,56.37,56.39,56.29,56.33,376918.0,51.8777,51.8961,51.8041,51.8409,376918.0
2019-11-15 15:30:00,56.34,56.43,56.26,56.42,1311483.0,51.8501,51.9329,51.7765,51.9237,1311483.0
2019-11-18 09:30:00,56.56,56.56,56.05,56.1,480318.0,52.0525,52.0525,51.5832,51.6292,480318.0
2019-11-18 10:00:00,56.1,56.17,56.01,56.05,478432.0,51.6292,51.6936,51.5464,51.5832,478432.0
2019-11-18 10:30:00,56.05,56.15,55.96,56.09,422278.0,51.5832,51.6752,51.5004,51.62,422278.0
2019-11-18 11:00:00,56.09,56.2,56.07,56.15,315232.0,51.62,51.7212,51.6016,51.6752,315232.0
2019-11-18 11:30:00,56.15,56.22,56.12,56.17,219354.0,51.6752,51.7396,51.6476,51.6936,219354.0
2019-11-18 12:00:00,56.16,56.17,56.07,56.12,236824.0,51.6844,51.6936,51.6016,51.6476,236824.0
2019-11-18 12:30:00,56.11,56.14,56.09,56.13,163644.0,51.6384,51.666,51.62,51.6568,163644.0
2019-11-18 13:00:00,56.12,56.15,56.09,56.14,211017.0,51.6476,51.6752,51.62,51.666,211017.0
2019-11-18 13:30:00,56.14,56.25,56.13,56.22,231993.0,51.666,51.7673,51.6568,51.7396,231993.0
2019-11-18 14:00:00,56.23,56.24,56.18,56.21,245268.0,51.7488,51.7581,51.7028,51.7304,245268.0
2019-11-18 14:30:00,56.22,56.23,56.15,56.18,258957.0,51.7396,51.7488,51.6752,51.7028,258957.0
2019-11-18 15:00:00,56.18,56.2,56.12,56.16,339014.0,51.7028,51.7212,51.6476,51.6844,339014.0
2019-11-18 15:30:00,56.16,56.21,56.12,56.16,944883.0,51.6844,51.7304,51.6476,51.6844,944883.0
2019-11-19 09:30:00,56.47,56.95,56.43,56.74,785707.0,51.9697,52.4115,51.9329,52.2182,785707.0
2019-11-19 10:00:00,56.73,56.73,56.48,56.51,454460.0,52.209,52.209,51.9789,52.0065,454460.0
2019-11-19 10:30:00,56.51,56.52,56.32,56.33,207172.0,52.0065,52.0157,51.8317,51.8409,207172.0
2019-11-19 11:00:00,56.34,56.53,56.34,56.53,245076.0,51.8501,52.0249,51.8501,52.0249,245076.0
2019-11-19 11:30:00,56.53,56.63,56.5,56.55,271611.0,52.0249,52.117,51.9973,52.0433,271611.0
2019-11-19 12:00:00,56.56,56.59,56.5,56.53,243827.0,52.0525,52.0802,51.9973,52.0249,243827.0
2019-11-19 12:30:00,56.53,56.55,56.43,56.51,262609.0,52.0249,52.0433,51.9329,52.0065,262609.0
2019-11-19 13:00:00,56.52,56.52,56.46,56.47,145008.0,52.0157,52.0157,51.9605,51.9697,145008.0
2019-11-19 13:30:00,56.47,56.5,56.4,56.43,274075.0,51.9697,51.9973,51.9053,51.9329,274075.0
2019-11-19 14:00:00,56.42,56.5,56.41,56.48,244782.0,51.9237,51.9973,51.9145,51.9789,244782.0
2019-11-19 14:30:00,56.48,56.48,56.39,56.4,274359.0,51.9789,51.9789,51.8961,51.9053,274359.0
2019-11-19 15:00:00,56.4,56.47,56.35,56.37,288044.0,51.9053,51.9697,51.8593,51.8777,288044.0
2019-11-19 15:30:00,56.37,56.45,56.26,56.27,1225576.0,51.8777,51.9513,51.7765,51.7857,1225576.0
2019-11-20 09:30:00,56.22,56.54,55.93,56.53,557353.0,51.7396,52.0341,51.4728,52.0249,557353.0
2019-11-20 10:00:00,56.53,56.62,56.37,56.4,557194.0,52.0249,52.1078,51.8777,51.9053,557194.0
2019-11-20 10:30:00,56.4,56.44,56.34,56.34,216643.0,51.9053,51.9421,51.8501,51.8501,216643.0
2019-11-20 11:00:00,56.35,56.44,56.31,56.41,213023.0,51.8593,51.9421,51.8225,51.9145,213023.0
2019-11-20 11:30:00,56.4,56.4,56.26,56.26,254190.0,51.9053,51.9053,51.7765,51.7765,254190.0
2019-11-20 12:00:00,56.26,56.39,56.23,56.32,238828.0,51.7765,51.8961,51.7488,51.8317,238828.0
2019-11-20 12:30:00,56.33,56.34,56.01,56.11,501588.0,51.8409,51.8501,51.5464,51.6384,501588.0
2019-11-20 13:00:00,56.1,56.12,55.9,55.93,342643.0,51.6292,51.6476,51.4451,51.4728,342643.0
2019-11-20 13:30:00,55.93,56.06,55.81,56.05,417543.0,51.4728,51.5924,51.3623,51.5832,417543.0
2019-11-20 14:00:00,56.05,56.15,55.99,56.15,229370.0,51.5832,51.6752,51.528,51.6752,229370.0
2019-11-20 14:30:00,56.14,56.18,56.07,56.1,229778.0,51.666,51.7028,51.6016,51.6292,229778.0
2019-11-20 15:00:00,56.1,56.17,56.04,56.04,322430.0,51.6292,51.6936,51.574,51.574,322430.0
2019-11-20 15:30:00,56.04,56.26,56.02,56.25,1237728.0,51.574,51.7765,51.5556,51.7673,1237728.0
2019-11-21 09:30:00,56.22,56.59,56.22,56.51,702692.0,51.7396,52.0802,51.7396,52.0065,702692.0
2019-11-21 10:00:00,56.52,56.54,56.22,56.23,642154.0,52.0157,52.0341,51.7396,51.7488,642154.0
2019-11-21 10:30:00,56.22,56.32,56.12,56.3,343253.0,51.7396,51.8317,51.6476,51.8133,343253.0
2019-11-21 11:00:00,56.3,56.38,56.22,56.28,419229.0,51.8133,51.8869,51.7396,51.7949,419229.0
2019-11-21 11:30:00,56.28,56.32,56.2,56.22,337579.0,51.7949,51.8317,51.7212,51.7396,337579.0
2019-11-21 12:00:00,56.21,56.38,56.2,56.33,241192.0,51.7304,51.8869,51.7212,51.8409,241192.0
2019-11-21 12:30:00,56.34,56.42,56.32,56.39,236389.0,51.8501,51.9237,51.8317,51.8961,236389.0
2019-11-21 13:00:00,56.39,56.4,56.27,56.27,536727.0,51.8961,51.9053,51.7857,51.7857,536727.0
2019-11-21 13:30:00,56.27,56.28,56.19,56.23,361474.0,51.7857,51.7949,51.712,51.7488,361474.0
2019-11-21 14:00:00,56.23,56.33,56.22,56.31,313815.0,51.7488,51.8409,51.7396,51.8225,313815.0
2019-11-21 14:30:00,56.32,56.32,56.24,56.28,304200.0,51.8317,51.8317,51.7581,51.7949,304200.0
2019-11-21 15:00:00,56.28,56.35,56.23,56.28,423023.0,51.7949,51.8593,51.7488,51.7949,423023.0
2019-11-21 15:30:00,56.28,56.35,56.12,56.23,1055952.0,51.7949,51.8593,51.6476,51.7488,1055952.0
2019-11-22 09:30:00,56.42,57.06,56.29,56.64,918102.0,51.9237,52.5127,51.8041,52.1262,918102.0
2019-11-22 10:00:00,56.63,56.69,56.45,56.47,444636.0,52.117,52.1722,51.9513,51.9697,444636.0
2019-11-22 10:30:00,56.46,56.53,56.34,56.34,347504.0,51.9605,52.0249,51.8501,51.8501,347504.0
2019-11-22 11:00:00,56.33,56.42,56.24,56.41,261593.0,51.8409,51.9237,51.7581,51.9145,261593.0
2019-11-22 11:30:00,56.41,56.47,56.35,56.42,245668.0,51.9145,51.9697,51.8593,51.9237,245668.0
2019-11-22 12:00:00,56.43,56.5,56.4,56.49,190677.0,51.9329,51.9973,51.9053,51.9881,190677.0
2019-11-22 12:30:00,56.49,56.5,56.4,56.41,253323.0,51.9881,51.9973,51.9053,51.9145,253323.0
2019-11-22 13:00:00,56.41,56.43,56.36,56.38,200403.0,51.9145,51.9329,51.8685,51.8869,200403.0
2019-11-22 13:30:00,56.38,56.4,56.31,56.35,247301.0,51.8869,51.9053,51.8225,51.8593,247301.0
2019-11-22 14:00:00,56.36,56.4,56.32,56.38,269886.0,51.8685,51.9053,51.8317,51.8869,269886.0
2019-11-22 14:30:00,56.37,56.4,56.33,56.38,217127.0,51.8777,51.9053,51.8409,51.8869,217127.0
2019-11-22 15:00:00,56.38,56.4,56.33,56.4,233543.0,51.8869,51.9053,51.8409,51.9053,233543.0
2019-11-22 15:30:00,56.4,56.4,56.31,56.38,825863.0,51.9053,51.9053,51.8225,51.8869,825863.0
2019-11-25 09:30:00,56.46,56.64,56.28,56.51,762867.0,51.9605,52.1262,51.7949,52.0065,762867.0
2019-11-25 10:00:00,56.51,56.68,56.47,56.63,492922.0,52.0065,52.163,51.9697,52.117,492922.0
2019-11-25 10:30:00,56.64,56.66,56.49,56.5,360518.0,52.1262,52.1446,51.9881,51.9973,360518.0
2019-11-25 11:00:00,56.51,56.62,56.51,56.59,405490.0,52.0065,52.1078,52.0065,52.0802,405490.0
2019-11-25 11:30:00,56.58,56.61,56.54,56.59,346019.0,52.071,52.0986,52.0341,52.0802,346019.0
2019-11-25 12:00:00,56.58,56.61,56.5,56.52,200541.0,52.071,52.0986,51.9973,52.0157,200541.0
2019-11-25 12:30:00,56.52,56.55,56.49,56.55,123136.0,52.0157,52.0433,51.9881,52.0433,123136.0
2019-11-25 13:00:00,56.55,56.55,56.45,56.5,345591.0,52.0433,52.0433,51.9513,51.9973,345591.0
2019-11-25 13:30:00,56.49,56.53,56.48,56.5,297960.0,51.9881,52.0249,51.9789,51.9973,297960.0
2019-11-25 14:00:00,56.5,56.52,56.48,56.49,185481.0,51.9973,52.0157,51.9789,51.9881,185481.0
2019-11-25 14:30:00,56.5,56.54,56.47,56.53,263696.0,51.9973,52.0341,51.9697,52.0249,263696.0
2019-11-25 15:00:00,56.53,56.6,56.51,56.58,346792.0,52.0249,52.0894,52.0065,52.071,346792.0
2019-11-25 15:30:00,56.58,56.62,56.51,56.55,1027275.0,52.071,52.1078,52.0065,52.0433,1027275.0
2019-11-26 09:30:00,56.75,56.86,56.5,56.62,582652.0,52.2274,52.3286,51.9973,52.1078,582652.0
2019-11-26 10:00:00,56.62,56.68,56.41,56.57,549721.0,52.1078,52.163,51.9145,52.0618,549721.0
2019-11-26 10:30:00,56.57,56.65,56.52,56.61,310085.0,52.0618,52.1354,52.0157,52.0986,310085.0
2019-11-26 11:00:00,56.6,56.61,56.53,56.59,214785.0,52.0894,52.0986,52.0249,52.0802,214785.0
2019-11-26 11:30:00,56.6,56.61,56.53,56.58,320902.0,52.0894,52.0986,52.0249,52.071,320902.0
2019-11-26 12:00:00,56.58,56.65,56.57,56.61,260996.0,52.071,52.1354,52.0618,52.0986,260996.0
2019-11-26 12:30:00,56.62,56.66,56.59,56.66,180386.0,52.1078,52.1446,52.0802,52.1446,180386.0
2019-11-26 13:00:00,56.66,56.71,56.64,56.67,130869.0,52.1446,52.1906,52.1262,52.1538,130869.0
2019-11-26 13:30:00,56.66,56.68,56.58,56.59,176945.0,52.1446,52.163,52.071,52.0802,176945.0
2019-11-26 14:00:00,56.59,56.65,56.58,56.6,148228.0,52.0802,52.1354,52.071,52.0894,148228.0
2019-11-26 14:30:00,56.6,56.65,56.53,56.63,247439.0,52.0894,52.1354,52.0249,52.117,247439.0
2019-11-26 15:00:00,56.64,56.66,56.59,56.63,290989.0,52.1262,52.1446,52.0802,52.117,290989.0
2019-11-26 15:30:00,56.63,56.66,56.51,56.51,1828673.0,52.117,52.1446,52.0065,52.0065,1828673.0
2019-11-27 09:30:00,56.9,56.91,56.49,56.53,564048.0,52.3655,52.3747,51.9881,52.0249,564048.0
2019-11-27 10:00:00,56.53,56.55,56.38,56.53,395886.0,52.0249,52.0433,51.8869,52.0249,395886.0
2019-11-27 10:30:00,56.53,56.6,56.42,56.47,357156.0,52.0249,52.0894,51.9237,51.9697,357156.0
2019-11-27 11:00:00,56.46,56.61,56.46,56.59,308138.0,51.9605,52.0986,51.9605,52.0802,308138.0
2019-11-27 11:30:00,56.59,56.6,56.5,56.5,254280.0,52.0802,52.0894,51.9973,51.9973,254280.0
2019-11-27 12:00:00,56.51,56.53,56.45,56.5,251273.0,52.0065,52.0249,51.9513,51.9973,251273.0
2019-11-27 12:30:00,56.5,56.5,56.46,56.46,196694.0,51.9973,51.9973,51.9605,51.9605,196694.0
2019-11-27 13:00:00,56.47,56.5,56.42,56.43,315674.0,51.9697,51.9973,51.9237,51.9329,315674.0
2019-11-27 13:30:00,56.43,56.49,56.42,56.44,278860.0,51.9329,51.9881,51.9237,51.9421,278860.0
2019-11-27 14:00:00,56.44,56.57,56.43,56.57,150889.0,51.9421,52.0618,51.9329,52.0618,150889.0
2019-11-27 14:30:00,56.57,56.58,56.53,56.58,204027.0,52.0618,52.071,52.0249,52.071,204027.0
2019-11-27 15:00:00,56.58,56.66,56.57,56.62,208675.0,52.071,52.1446,52.0618,52.1078,208675.0
2019-11-27 15:30:00,56.62,56.69,56.59,56.61,1007686.0,52.1078,52.1722,52.0802,52.0986,1007686.0
2019-11-29 09:30:00,56.33,56.49,56.09,56.33,596614.0,51.8409,51.9881,51.62,51.8409,596614.0
2019-11-29 10:00:00,56.34,56.44,56.22,56.38,463926.0,51.8501,51.9421,51.7396,51.8869,463926.0
2019-11-29 10:30:00,56.39,56.43,56.35,56.36,348844.0,51.8961,51.9329,51.8593,51.8685,348844.0
2019-11-29 11:00:00,56.36,56.39,56.31,56.32,445607.0,51.8685,51.8961,51.8225,51.8317,445607.0
2019-11-29 11:30:00,56.32,56.33,56.25,56.3,380840.0,51.8317,51.8409,51.7673,51.8133,380840.0
2019-11-29 12:00:00,56.3,56.32,56.2,56.2,316876.0,51.8133,51.8317,51.7212,51.7212,316876.0
2019-11-29 12:30:00,56.2,56.23,56.1,56.15,1124601.0,51.7212,51.7488,51.6292,51.6752,1124601.0
2019-12-02 09:30:00,56.23,56.46,55.92,55.93,871232.0,51.7488,51.9605,51.4636,51.4728,871232.0
2019-12-02 10:00:00,55.92,55.92,55.58,55.61,757284.0,51.4636,51.4636,51.1506,51.1783,757284.0
2019-12-02 10:30:00,55.6,55.73,55.49,55.67,661586.0,51.1691,51.2887,51.0678,51.2335,661586.0
2019-12-02 11:00:00,55.68,55.7,55.49,55.64,575482.0,51.2427,51.2611,51.0678,51.2059,575482.0
2019-12-02 11:30:00,55.63,55.67,55.51,55.63,645630.0,51.1967,51.2335,51.0862,51.1967,645630.0
2019-12-02 12:00:00,55.64,55.7,55.53,55.6,634147.0,51.2059,51.2611,51.1046,51.1691,634147.0
2019-12-02 12:30:00,55.6,55.6,55.48,55.51,393762.0,51.1691,51.1691,51.0586,51.0862,393762.0
2019-12-02 13:00:00,55.5,55.71,55.5,55.7,414670.0,51.077,51.2703,51.077,51.2611,414670.0
2019-12-02 13:30:00,55.7,55.7,55.59,55.67,334080.0,51.2611,51.2611,51.1599,51.2335,334080.0
2019-12-02 14:00:00,55.68,55.71,55.62,55.63,395414.0,51.2427,51.2703,51.1875,51.1967,395414.0
2019-12-02 14:30:00,55.63,55.66,55.59,55.61,432766.0,51.1967,51.2243,51.1599,51.1783,432766.0
2019-12-02 15:00:00,55.61,55.64,55.47,55.48,615148.0,51.1783,51.2059,51.0494,51.0586,615148.0
2019-12-02 15:30:00,55.48,55.6,55.38,55.44,1997784.0,51.0586,51.1691,50.9666,51.0218,1997784.0
2019-12-03 09:30:00,54.62,54.97,54.46,54.87,1025167.0,50.2672,50.5893,50.1199,50.4972,1025167.0
2019-12-03 10:00:00,54.86,54.97,54.61,54.7,1037648.0,50.488,50.5893,50.258,50.3408,1037648.0
2019-12-03 10:30:00,54.69,54.79,54.55,54.65,457638.0,50.3316,50.4236,50.2027,50.2948,457638.0
2019-12-03 11:00:00,54.65,54.85,54.6,54.83,401826.0,50.2948,50.4788,50.2487,50.4604,401826.0
2019-12-03 11:30:00,54.82,54.94,54.79,54.9,341800.0,50.4512,50.5617,50.4236,50.5248,341800.0
2019-12-03 12:00:00,54.9,54.99,54.84,54.96,222128.0,50.5248,50.6077,50.4696,50.5801,222128.0
2019-12-03 12:30:00,54.96,54.97,54.82,54.85,352211.0,50.5801,50.5893,50.4512,50.4788,352211.0
2019-12-03 13:00:00,54.85,54.89,54.75,54.8,646890.0,50.4788,50.5156,50.3868,50.4328,646890.0
2019-12-03 13:30:00,54.8,54.92,54.8,54.9,307430.0,50.4328,50.5432,50.4328,50.5248,307430.0
2019-12-03 14:00:00,54.89,54.93,54.72,54.76,286600.0,50.5156,50.5524,50.3592,50.396,286600.0
2019-12-03 14:30:00,54.76,54.79,54.54,54.54,1113434.0,50.396,50.4236,50.1935,50.1935,1113434.0
2019-12-03 15:00:00,54.55,54.79,54.47,54.76,946935.0,50.2027,50.4236,50.1291,50.396,946935.0
2019-12-03 15:30:00,54.77,54.8,54.53,54.6,2094620.0,50.4052,50.4328,50.1843,50.2487,2094620.0
2019-12-04 09:30:00,54.9,54.9,54.18,54.5,1940321.0,50.5248,50.5248,49.8622,50.1567,1940321.0
2019-12-04 10:00:00,54.49,54.56,54.36,54.42,1171673.0,50.1475,50.2119,50.0279,50.0831,1171673.0
2019-12-04 10:30:00,54.42,54.63,54.4,54.47,1173525.0,50.0831,50.2764,50.0647,50.1291,1173525.0
2019-12-04 11:00:00,54.47,54.48,54.38,54.45,810478.0,50.1291,50.1383,50.0463,50.1107,810478.0
2019-12-04 11:30:00,54.45,54.49,54.4,54.44,437014.0,50.1107,50.1475,50.0647,50.1015,437014.0
2019-12-04 12:00:00,54.44,54.45,54.26,54.26,316202.0,50.1015,50.1107,49.9358,49.9358,316202.0
2019-12-04 12:30:00,54.26,54.34,54.25,54.3,329314.0,49.9358,50.0095,49.9266,49.9727,329314.0
2019-12-04 13:00:00,54.3,54.42,54.28,54.42,331205.0,49.9727,50.0831,49.9543,50.0831,331205.0
2019-12-04 13:30:00,54.42,54.42,54.34,54.37,330524.0,50.0831,50.0831,50.0095,50.0371,330524.0
2019-12-04 14:00:00,54.37,54.47,54.36,54.39,421114.0,50.0371,50.1291,50.0279,50.0555,421114.0
2019-12-04 14:30:00,54.4,54.44,54.39,54.41,333528.0,50.0647,50.1015,50.0555,50.0739,333528.0
2019-12-04 15:00:00,54.41,54.52,54.41,54.47,492992.0,50.0739,50.1751,50.0739,50.1291,492992.0
2019-12-04 15:30:00,54.47,54.58,54.4,54.43,1275302.0,50.1291,50.2303,50.0647,50.0923,1275302.0
2019-12-05 09:30:00,54.5,54.57,54.32,54.38,746460.0,50.1567,50.2211,49.9911,50.0463,746460.0
2019-12-05 10:00:00,54.39,54.51,54.3,54.45,711448.0,50.0555,50.1659,49.9727,50.1107,711448.0
2019-12-05 10:30:00,54.46,54.55,54.44,54.51,731533.0,50.1199,50.2027,50.1015,50.1659,731533.0
2019-12-05 11:00:00,54.51,54.65,54.47,54.57,712626.0,50.1659,50.2948,50.1291,50.2211,712626.0
2019-12-05 11:30:00,54.57,54.61,54.53,54.61,431962.0,50.2211,50.258,50.1843,50.258,431962.0
2019-12-05 12:00:00,54.61,54.61,54.51,54.56,290963.0,50.258,50.258,50.1659,50.2119,290963.0
2019-12-05 12:30:00,54.57,54.59,54.51,54.55,330901.0,50.2211,50.2395,50.1659,50.2027,330901.0
2019-12-05 13:00:00,54.54,54.6,54.54,54.59,273866.0,50.1935,50.2487,50.1935,50.2395,273866.0
2019-12-05 13:30:00,54.58,54.67,54.56,54.65,535247.0,50.2303,50.3132,50.2119,50.2948,535247.0
2019-12-05 14:00:00,54.65,54.77,54.61,54.74,446154.0,50.2948,50.4052,50.258,50.3776,446154.0
2019-12-05 14:30:00,54.75,54.82,54.66,54.75,655156.0,50.3868,50.4512,50.304,50.3868,655156.0
2019-12-05 15:00:00,54.76,54.82,54.73,54.78,498607.0,50.396,50.4512,50.3684,50.4144,498607.0
2019-12-05 15:30:00,54.78,54.83,54.65,54.68,1222602.0,50.4144,50.4604,50.2948,50.3224,1222602.0
2019-12-06 09:30:00,55.03,55.13,54.72,54.82,1302054.0,50.6445,50.7365,50.3592,50.4512,1302054.0
2019-12-06 10:00:00,54.81,54.91,54.61,54.77,856912.0,50.442,50.534,50.258,50.4052,856912.0
2019-12-06 10:30:00,54.78,54.95,54.75,54.92,511127.0,50.4144,50.5709,50.3868,50.5432,511127.0
2019-12-06 11:00:00,54.91,54.92,54.83,54.89,392747.0,50.534,50.5432,50.4604,50.5156,392747.0
2019-12-06 11:30:00,54.89,54.96,54.88,54.89,661765.0,50.5156,50.5801,50.5064,50.5156,661765.0
2019-12-06 12:00:00,54.89,54.96,54.86,54.94,316639.0,50.5156,50.5801,50.488,50.5617,316639.0
2019-12-06 12:30:00,54.93,55.0,54.91,54.98,277349.0,50.5524,50.6169,50.534,50.5985,277349.0
2019-12-06 13:00:00,54.98,55.0,54.94,54.96,289731.0,50.5985,50.6169,50.5617,50.5801,289731.0
2019-12-06 13:30:00,54.96,55.0,54.95,54.96,399016.0,50.5801,50.6169,50.5709,50.5801,399016.0
2019-12-06 14:00:00,54.97,54.98,54.9,54.97,367371.0,50.5893,50.5985,50.5248,50.5893,367371.0
2019-12-06 14:30:00,54.98,54.99,54.94,54.96,337881.0,50.5985,50.6077,50.5617,50.5801,337881.0
2019-12-06 15:00:00,54.95,54.97,54.83,54.89,512421.0,50.5709,50.5893,50.4604,50.5156,512421.0
2019-12-06 15:30:00,54.88,54.95,54.8,54.82,1078339.0,50.5064,50.5709,50.4328,50.4512,1078339.0
2019-12-09 09:30:00,54.84,55.18,54.76,55.11,1344371.0,50.4696,50.7825,50.396,50.7181,1344371.0
2019-12-09 10:00:00,55.11,55.16,55.02,55.11,685791.0,50.7181,50.7641,50.6353,50.7181,685791.0
2019-12-09 10:30:00,55.11,55.17,54.99,54.99,563176.0,50.7181,50.7733,50.6077,50.6077,563176.0
2019-12-09 11:00:00,54.99,55.11,54.99,55.11,508179.0,50.6077,50.7181,50.6077,50.7181,508179.0
2019-12-09 11:30:00,55.1,55.27,55.1,55.2,776383.0,50.7089,50.8654,50.7089,50.8009,776383.0
2019-12-09 12:00:00,55.2,55.33,55.19,55.29,380131.0,50.8009,50.9206,50.7917,50.8838,380131.0
2019-12-09 12:30:00,55.29,55.32,55.22,55.31,412624.0,50.8838,50.9114,50.8193,50.9022,412624.0
2019-12-09 13:00:00,55.31,55.33,55.25,55.32,387999.0,50.9022,50.9206,50.8469,50.9114,387999.0
2019-12-09 13:30:00,55.32,55.35,55.26,55.28,358389.0,50.9114,50.939,50.8562,50.8746,358389.0
2019-12-09 14:00:00,55.29,55.29,55.2,55.29,358747.0,50.8838,50.8838,50.8009,50.8838,358747.0
2019-12-09 14:30:00,55.29,55.34,55.27,55.34,410743.0,50.8838,50.9298,50.8654,50.9298,410743.0
2019-12-09 15:00:00,55.34,55.48,55.29,55.47,803467.0,50.9298,51.0586,50.8838,51.0494,803467.0
2019-12-09 15:30:00,55.47,55.48,55.24,55.3,1745329.0,51.0494,51.0586,50.8377,50.893,1745329.0
2019-12-10 09:30:00,55.4,55.59,55.23,55.54,799816.0,50.985,51.1599,50.8285,51.1138,799816.0
2019-12-10 10:00:00,55.54,55.82,55.5,55.82,663209.0,51.1138,51.3715,51.077,51.3715,663209.0
2019-12-10 10:30:00,55.82,55.91,55.66,55.73,550716.0,51.3715,51.4544,51.2243,51.2887,550716.0
2019-12-10 11:00:00,55.74,55.78,55.47,55.5,628003.0,51.2979,51.3347,51.0494,51.077,628003.0
2019-12-10 11:30:00,55.49,55.59,55.41,55.58,427395.0,51.0678,51.1599,50.9942,51.1506,427395.0
2019-12-10 12:00:00,55.57,55.57,55.45,55.45,435725.0,51.1414,51.1414,51.031,51.031,435725.0
2019-12-10 12:30:00,55.45,55.6,55.45,55.59,338754.0,51.031,51.1691,51.031,51.1599,338754.0
2019-12-10 13:00:00,55.6,55.71,55.59,55.63,306038.0,51.1691,51.2703,51.1599,51.1967,306038.0
2019-12-10 13:30:00,55.63,55.68,55.58,55.59,302250.0,51.1967,51.2427,51.1506,51.1599,302250.0
2019-12-10 14:00:00,55.6,55.63,55.54,55.57,323892.0,51.1691,51.1967,51.1138,51.1414,323892.0
2019-12-10 14:30:00,55.57,55.64,55.57,55.64,520214.0,51.1414,51.2059,51.1414,51.2059,520214.0
2019-12-10 15:00:00,55.64,55.72,55.62,55.71,822494.0,51.2059,51.2795,51.1875,51.2703,822494.0
2019-12-10 15:30:00,55.71,55.82,55.58,55.82,1965751.0,51.2703,51.3715,51.1506,51.3715,1965751.0
2019-12-11 09:30:00,55.8,55.89,55.65,55.82,942669.0,51.3531,51.4359,51.2151,51.3715,942669.0
2019-12-11 10:00:00,55.82,56.13,55.8,56.04,930393.0,51.3715,51.6568,51.3531,51.574,930393.0
2019-12-11 10:30:00,56.04,56.33,55.98,56.28,856517.0,51.574,51.8409,51.5188,51.7949,856517.0
2019-12-11 11:00:00,56.27,56.36,56.21,56.3,507599.0,51.7857,51.8685,51.7304,51.8133,507599.0
2019-12-11 11:30:00,56.3,56.39,56.23,56.33,455154.0,51.8133,51.8961,51.7488,51.8409,455154.0
2019-12-11 12:00:00,56.32,56.41,56.29,56.32,548350.0,51.8317,51.9145,51.8041,51.8317,548350.0
2019-12-11 12:30:00,56.32,56.41,56.28,56.39,451190.0,51.8317,51.9145,51.7949,51.8961,451190.0
2019-12-11 13:00:00,56.39,56.39,56.26,56.3,503428.0,51.8961,51.8961,51.7765,51.8133,503428.0
2019-12-11 13:30:00,56.3,56.33,56.22,56.29,466203.0,51.8133,51.8409,51.7396,51.8041,466203.0
2019-12-11 14:00:00,56.28,56.5,56.24,56.44,701541.0,51.7949,51.9973,51.7581,51.9421,701541.0
2019-12-11 14:30:00,56.43,56.48,56.38,56.45,490353.0,51.9329,51.9789,51.8869,51.9513,490353.0
2019-12-11 15:00:00,56.45,56.46,56.34,56.37,579753.0,51.9513,51.9605,51.8501,51.8777,579753.0
2019-12-11 15:30:00,56.37,56.38,56.19,56.3,1657750.0,51.8777,51.8869,51.712,51.8133,1657750.0
2019-12-12 09:30:00,56.3,56.3,55.76,56.16,1519429.0,51.8133,51.8133,51.3163,51.6844,1519429.0
2019-12-12 10:00:00,56.16,56.66,56.14,56.57,1323292.0,51.6844,52.1446,51.666,52.0618,1323292.0
2019-12-12 10:30:00,56.57,56.61,56.42,56.45,713685.0,52.0618,52.0986,51.9237,51.9513,713685.0
2019-12-12 11:00:00,56.45,56.49,56.3,56.32,628846.0,51.9513,51.9881,51.8133,51.8317,628846.0
2019-12-12 11:30:00,56.32,56.41,56.13,56.22,760850.0,51.8317,51.9145,51.6568,51.7396,760850.0
2019-12-12 12:00:00,56.22,56.27,56.01,56.13,525618.0,51.7396,51.7857,51.5464,51.6568,525618.0
2019-12-12 12:30:00,56.12,56.22,56.09,56.1,586649.0,51.6476,51.7396,51.62,51.6292,586649.0
2019-12-12 13:00:00,56.1,56.33,56.09,56.28,474107.0,51.6292,51.8409,51.62,51.7949,474107.0
2019-12-12 13:30:00,56.28,56.29,56.14,56.2,459298.0,51.7949,51.8041,51.666,51.7212,459298.0
2019-12-12 14:00:00,56.2,56.22,56.06,56.08,643330.0,51.7212,51.7396,51.5924,51.6108,643330.0
2019-12-12 14:30:00,56.09,56.35,56.04,56.33,1181429.0,51.62,51.8593,51.574,51.8409,1181429.0
2019-12-12 15:00:00,56.33,56.49,56.3,56.48,930677.0,51.8409,51.9881,51.8133,51.9789,930677.0
2019-12-12 15:30:00,56.49,56.57,56.27,56.45,2280511.0,51.9881,52.0618,51.7857,51.9513,2280511.0
2019-12-13 09:30:00,55.0,55.4,54.52,54.67,3977490.0,50.6169,50.985,50.1751,50.3132,3977490.0
2019-12-13 10:00:00,54.66,54.99,54.59,54.86,1930754.0,50.304,50.6077,50.2395,50.488,1930754.0
2019-12-13 10:30:00,54.85,55.18,54.61,54.95,1649844.0,50.4788,50.7825,50.258,50.5709,1649844.0
2019-12-13 11:00:00,54.95,55.04,54.71,54.79,1379195.0,50.5709,50.6537,50.35,50.4236,1379195.0
2019-12-13 11:30:00,54.78,54.91,54.76,54.84,1025089.0,50.4144,50.534,50.396,50.4696,1025089.0
2019-12-13 12:00:00,54.84,54.9,54.81,54.89,781938.0,50.4696,50.5248,50.442,50.5156,781938.0
2019-12-13 12:30:00,54.89,54.89,54.71,54.82,769612.0,50.5156,50.5156,50.35,50.4512,769612.0
2019-12-13 13:00:00,54.82,54.88,54.59,54.61,770809.0,50.4512,50.5064,50.2395,50.258,770809.0
2019-12-13 13:30:00,54.61,54.64,54.45,54.51,718906.0,50.258,50.2856,50.1107,50.1659,718906.0
2019-12-13 14:00:00,54.51,54.53,54.42,54.47,585717.0,50.1659,50.1843,50.0831,50.1291,585717.0
2019-12-13 14:30:00,54.47,54.6,54.43,54.48,968717.0,50.1291,50.2487,50.0923,50.1383,968717.0
2019-12-13 15:00:00,54.49,54.56,54.43,54.53,790094.0,50.1475,50.2119,50.0923,50.1843,790094.0
2019-12-13 15:30:00,54.52,54.61,54.48,54.51,2459321.0,50.1751,50.258,50.1383,50.1659,2459321.0
2019-12-16 09:30:00,54.6,54.98,54.27,54.31,1610559.0,50.2487,50.5985,49.945,49.9819,1610559.0
2019-12-16 10:00:00,54.31,54.62,54.3,54.52,1376369.0,49.9819,50.2672,49.9727,50.1751,1376369.0
2019-12-16 10:30:00,54.52,54.52,54.24,54.25,761412.0,50.1751,50.1751,49.9174,49.9266,761412.0
2019-12-16 11:00:00,54.25,54.34,54.16,54.18,1101986.0,49.9266,50.0095,49.8438,49.8622,1101986.0
2019-12-16 11:30:00,54.18,54.28,54.13,54.17,637515.0,49.8622,49.9543,49.8162,49.853,637515.0
2019-12-16 12:00:00,54.17,54.26,54.12,54.15,568948.0,49.853,49.9358,49.807,49.8346,568948.0
2019-12-16 12:30:00,54.15,54.19,54.14,54.15,480163.0,49.8346,49.8714,49.8254,49.8346,480163.0
2019-12-16 13:00:00,54.15,54.19,54.01,54.03,662855.0,49.8346,49.8714,49.7058,49.7242,662855.0
2019-12-16 13:30:00,54.04,54.11,53.95,54.07,806366.0,49.7334,49.7978,49.6505,49.761,806366.0
2019-12-16 14:00:00,54.08,54.1,53.99,54.0,512226.0,49.7702,49.7886,49.6874,49.6966,512226.0
2019-12-16 14:30:00,54.01,54.02,53.96,53.96,654532.0,49.7058,49.715,49.6598,49.6598,654532.0
2019-12-16 15:00:00,53.96,53.97,53.7,53.82,1465270.0,49.6598,49.669,49.4205,49.5309,1465270.0
2019-12-16 15:30:00,53.81,54.0,53.79,53.99,2905418.0,49.5217,49.6966,49.5033,49.6874,2905418.0
2019-12-17 09:30:00,53.89,54.06,53.56,53.59,1355283.0,49.5953,49.7518,49.2916,49.3192,1355283.0
2019-12-17 10:00:00,53.6,53.69,53.35,53.44,1592202.0,49.3284,49.4113,49.0984,49.1812,1592202.0
2019-12-17 10:30:00,53.43,53.45,53.3,53.35,943574.0,49.172,49.1904,49.0523,49.0984,943574.0
2019-12-17 11:00:00,53.35,53.41,53.02,53.11,1343454.0,49.0984,49.1536,48.7947,48.8775,1343454.0
2019-12-17 11:30:00,53.11,53.21,53.1,53.19,732712.0,48.8775,48.9695,48.8683,48.9511,732712.0
2019-12-17 12:00:00,53.18,53.18,53.05,53.06,568584.0,48.9419,48.9419,48.8223,48.8315,568584.0
2019-12-17 12:30:00,53.06,53.13,52.98,53.07,642089.0,48.8315,48.8959,48.7579,48.8407,642089.0
2019-12-17 13:00:00,53.06,53.08,53.01,53.07,469060.0,48.8315,48.8499,48.7855,48.8407,469060.0
2019-12-17 13:30:00,53.07,53.08,52.96,53.0,500395.0,48.8407,48.8499,48.7394,48.7763,500395.0
2019-12-17 14:00:00,53.0,53.01,52.9,52.95,654977.0,48.7763,48.7855,48.6842,48.7302,654977.0
2019-12-17 14:30:00,52.95,53.01,52.92,52.95,621576.0,48.7302,48.7855,48.7026,48.7302,621576.0
2019-12-17 15:00:00,52.95,53.04,52.91,53.04,705938.0,48.7302,48.8131,48.6934,48.8131,705938.0
2019-12-17 15:30:00,53.04,53.08,52.83,52.84,3139272.0,48.8131,48.8499,48.6198,48.629,3139272.0
2019-12-18 09:30:00,53.06,53.14,52.95,53.11,1347758.0,48.8315,48.9051,48.7302,48.8775,1347758.0
2019-12-18 10:00:00,53.11,53.48,53.1,53.41,1236702.0,48.8775,49.218,48.8683,49.1536,1236702.0
2019-12-18 10:30:00,53.41,53.59,53.39,53.55,750070.0,49.1536,49.3192,49.1352,49.2824,750070.0
2019-12-18 11:00:00,53.55,53.55,53.45,53.52,551539.0,49.2824,49.2824,49.1904,49.2548,551539.0
2019-12-18 11:30:00,53.51,53.57,53.46,53.55,739116.0,49.2456,49.3008,49.1996,49.2824,739116.0
2019-12-18 12:00:00,53.54,53.56,53.46,53.51,664119.0,49.2732,49.2916,49.1996,49.2456,664119.0
2019-12-18 12:30:00,53.5,53.55,53.39,53.55,527343.0,49.2364,49.2824,49.1352,49.2824,527343.0
2019-12-18 13:00:00,53.55,53.61,53.53,53.55,346085.0,49.2824,49.3376,49.264,49.2824,346085.0
2019-12-18 13:30:00,53.55,53.6,53.55,53.59,381908.0,49.2824,49.3284,49.2824,49.3192,381908.0
2019-12-18 14:00:00,53.59,53.6,53.55,53.59,503615.0,49.3192,49.3284,49.2824,49.3192,503615.0
2019-12-18 14:30:00,53.59,53.6,53.53,53.59,712871.0,49.3192,49.3284,49.264,49.3192,712871.0
2019-12-18 15:00:00,53.59,53.6,53.49,53.51,641068.0,49.3192,49.3284,49.2272,49.2456,641068.0
2019-12-18 15:30:00,53.51,53.53,53.38,53.4,1811380.0,49.2456,49.264,49.126,49.1444,1811380.0
2019-12-19 09:30:00,53.3,53.37,53.04,53.08,1014038.0,49.0523,49.1168,48.8131,48.8499,1014038.0
2019-12-19 10:00:00,53.08,53.35,53.07,53.35,817405.0,48.8499,49.0984,48.8407,49.0984,817405.0
2019-12-19 10:30:00,53.34,53.53,53.31,53.46,630913.0,49.0892,49.264,49.0616,49.1996,630913.0
2019-12-19 11:00:00,53.46,53.59,53.39,53.59,563955.0,49.1996,49.3192,49.1352,49.3192,563955.0
2019-12-19 11:30:00,53.59,53.6,53.37,53.37,478746.0,49.3192,49.3284,49.1168,49.1168,478746.0
2019-12-19 12:00:00,53.37,53.47,53.37,53.4,261398.0,49.1168,49.2088,49.1168,49.1444,261398.0
2019-12-19 12:30:00,53.4,53.4,53.31,53.33,252517.0,49.1444,49.1444,49.0616,49.08,252517.0
2019-12-19 13:00:00,53.33,53.41,53.3,53.39,291097.0,49.08,49.1536,49.0523,49.1352,291097.0
2019-12-19 13:30:00,53.39,53.44,53.38,53.4,327884.0,49.1352,49.1812,49.126,49.1444,327884.0
2019-12-19 14:00:00,53.4,53.4,53.28,53.29,310132.0,49.1444,49.1444,49.0339,49.0431,310132.0
2019-12-19 14:30:00,53.29,53.32,53.23,53.25,416849.0,49.0431,49.0708,48.9879,49.0063,416849.0
2019-12-19 15:00:00,53.26,53.29,53.16,53.27,543180.0,49.0155,49.0431,48.9235,49.0247,543180.0
2019-12-19 15:30:00,53.26,53.31,53.17,53.24,1988410.0,49.0155,49.0616,48.9327,48.9971,1988410.0
2019-12-20 09:30:00,53.91,53.95,53.35,53.57,2447260.0,49.6137,49.6505,49.0984,49.3008,2447260.0
2019-12-20 10:00:00,53.58,53.63,53.49,53.6,574958.0,49.31,49.3561,49.2272,49.3284,574958.0
2019-12-20 10:30:00,53.61,53.78,53.6,53.76,450385.0,49.3376,49.4941,49.3284,49.4757,450385.0
2019-12-20 11:00:00,53.75,53.75,53.58,53.69,595898.0,49.4665,49.4665,49.31,49.4113,595898.0
2019-12-20 11:30:00,53.69,53.78,53.69,53.75,487425.0,49.4113,49.4941,49.4113,49.4665,487425.0
2019-12-20 12:00:00,53.74,53.75,53.55,53.56,313713.0,49.4573,49.4665,49.2824,49.2916,313713.0
2019-12-20 12:30:00,53.56,53.63,53.5,53.59,309427.0,49.2916,49.3561,49.2364,49.3192,309427.0
2019-12-20 13:00:00,53.59,53.65,53.56,53.62,283473.0,49.3192,49.3745,49.2916,49.3468,283473.0
2019-12-20 13:30:00,53.61,53.68,53.6,53.66,289505.0,49.3376,49.4021,49.3284,49.3837,289505.0
2019-12-20 14:00:00,53.66,53.71,53.64,53.71,408859.0,49.3837,49.4297,49.3653,49.4297,408859.0
2019-12-20 14:30:00,53.71,53.74,53.68,53.71,511357.0,49.4297,49.4573,49.4021,49.4297,511357.0
2019-12-20 15:00:00,53.71,53.71,53.49,53.53,780105.0,49.4297,49.4297,49.2272,49.264,780105.0
2019-12-20 15:30:00,53.53,53.73,53.48,53.63,2405165.0,49.264,49.4481,49.218,49.3561,2405165.0
2019-12-23 09:30:00,53.65,53.94,53.61,53.82,470864.0,49.3745,49.6413,49.3376,49.5309,470864.0
2019-12-23 10:00:00,53.82,54.07,53.82,54.01,531030.0,49.5309,49.761,49.5309,49.7058,531030.0
2019-12-23 10:30:00,54.01,54.04,53.89,53.93,399549.0,49.7058,49.7334,49.5953,49.6321,399549.0
2019-12-23 11:00:00,53.93,53.95,53.72,53.77,377085.0,49.6321,49.6505,49.4389,49.4849,377085.0
2019-12-23 11:30:00,53.77,53.8,53.65,53.69,234013.0,49.4849,49.5125,49.3745,49.4113,234013.0
2019-12-23 12:00:00,53.68,53.73,53.63,53.65,176755.0,49.4021,49.4481,49.3561,49.3745,176755.0
2019-12-23 12:30:00,53.64,53.7,53.62,53.69,181269.0,49.3653,49.4205,49.3468,49.4113,181269.0
2019-12-23 13:00:00,53.68,53.77,53.67,53.75,172485.0,49.4021,49.4849,49.3929,49.4665,172485.0
2019-12-23 13:30:00,53.75,53.81,53.7,53.81,213337.0,49.4665,49.5217,49.4205,49.5217,213337.0
2019-12-23 14:00:00,53.8,53.87,53.78,53.81,308839.0,49.5125,49.5769,49.4941,49.5217,308839.0
2019-12-23 14:30:00,53.81,53.85,53.77,53.84,292491.0,49.5217,49.5585,49.4849,49.5493,292491.0
2019-12-23 15:00:00,53.85,53.85,53.82,53.84,402728.0,49.5585,49.5585,49.5309,49.5493,402728.0
2019-12-23 15:30:00,53.83,53.84,53.69,53.72,1034929.0,49.5401,49.5493,49.4113,49.4389,1034929.0
2019-12-24 09:30:00,53.78,53.96,53.73,53.74,487045.0,49.4941,49.6598,49.4481,49.4573,487045.0
2019-12-24 10:00:00,53.73,53.83,53.69,53.75,327206.0,49.4481,49.5401,49.4113,49.4665,327206.0
2019-12-24 10:30:00,53.75,53.75,53.57,53.59,229892.0,49.4665,49.4665,49.3008,49.3192,229892.0
2019-12-24 11:00:00,53.59,53.59,53.43,53.54,446463.0,49.3192,49.3192,49.172,49.2732,446463.0
2019-12-24 11:30:00,53.54,53.55,53.41,53.45,325978.0,49.2732,49.2824,49.1536,49.1904,325978.0
2019-12-24 12:00:00,53.46,53.51,53.41,53.42,208111.0,49.1996,49.2456,49.1536,49.1628,208111.0
2019-12-24 12:30:00,53.42,53.47,53.35,53.44,524469.0,49.1628,49.2088,49.0984,49.1812,524469.0
2019-12-26 09:30:00,53.45,53.66,53.4,53.47,285048.0,49.1904,49.3837,49.1444,49.2088,285048.0
2019-12-26 10:00:00,53.47,53.59,53.47,53.55,235127.0,49.2088,49.3192,49.2088,49.2824,235127.0
2019-12-26 10:30:00,53.56,53.6,53.48,53.57,294247.0,49.2916,49.3284,49.218,49.3008,294247.0
2019-12-26 11:00:00,53.57,53.6,53.53,53.54,290389.0,49.3008,49.3284,49.264,49.2732,290389.0
2019-12-26 11:30:00,53.54,53.59,53.52,53.53,261199.0,49.2732,49.3192,49.2548,49.264,261199.0
2019-12-26 12:00:00,53.53,53.57,53.51,53.55,254731.0,49.264,49.3008,49.2456,49.2824,254731.0
2019-12-26 12:30:00,53.55,53.56,53.48,53.5,187110.0,49.2824,49.2916,49.218,49.2364,187110.0
2019-12-26 13:00:00,53.5,53.5,53.4,53.41,254260.0,49.2364,49.2364,49.1444,49.1536,254260.0
2019-12-26 13:30:00,53.41,53.42,53.34,53.34,262523.0,49.1536,49.1628,49.0892,49.0892,262523.0
2019-12-26 14:00:00,53.34,53.36,53.28,53.34,337969.0,49.0892,49.1076,49.0339,49.0892,337969.0
2019-12-26 14:30:00,53.34,53.39,53.32,53.38,193467.0,49.0892,49.1352,49.0708,49.126,193467.0
2019-12-26 15:00:00,53.38,53.5,53.37,53.44,401580.0,49.126,49.2364,49.1168,49.1812,401580.0
2019-12-26 15:30:00,53.44,53.58,53.41,53.57,757434.0,49.1812,49.31,49.1536,49.3008,757434.0
2019-12-27 09:30:00,53.66,53.8,53.39,53.41,492043.0,49.3837,49.5125,49.1352,49.1536,492043.0
2019-12-27 10:00:00,53.4,53.49,53.36,53.4,347347.0,49.1444,49.2272,49.1076,49.1444,347347.0
2019-12-27 10:30:00,53.4,53.55,53.4,53.54,256797.0,49.1444,49.2824,49.1444,49.2732,256797.0
2019-12-27 11:00:00,53.54,53.59,53.52,53.54,320634.0,49.2732,49.3192,49.2548,49.2732,320634.0
2019-12-27 11:30:00,53.55,53.62,53.51,53.52,229973.0,49.2824,49.3468,49.2456,49.2548,229973.0
2019-12-27 12:00:00,53.52,53.57,53.5,53.54,141304.0,49.2548,49.3008,49.2364,49.2732,141304.0
2019-12-27 12:30:00,53.55,53.6,53.53,53.59,153439.0,49.2824,49.3284,49.264,49.3192,153439.0
2019-12-27 13:00:00,53.6,53.6,53.56,53.57,114772.0,49.3284,49.3284,49.2916,49.3008,114772.0
2019-12-27 13:30:00,53.57,53.6,53.53,53.53,149194.0,49.3008,49.3284,49.264,49.264,149194.0
2019-12-27 14:00:00,53.53,53.56,53.5,53.5,133745.0,49.264,49.2916,49.2364,49.2364,133745.0
2019-12-27 14:30:00,53.51,53.53,53.47,53.52,177731.0,49.2456,49.264,49.2088,49.2548,177731.0
2019-12-27 15:00:00,53.52,53.52,53.47,53.51,346225.0,49.2548,49.2548,49.2088,49.2456,346225.0
2019-12-27 15:30:00,53.51,53.54,53.34,53.46,828826.0,49.2456,49.2732,49.0892,49.1996,828826.0
2019-12-30 09:30:00,53.4,53.49,52.86,52.95,641680.0,49.1444,49.2272,48.6474,48.7302,641680.0
2019-12-30 10:00:00,52.96,53.0,52.79,52.85,345342.0,48.7394,48.7763,48.583,48.6382,345342.0
2019-12-30 10:30:00,52.87,53.01,52.85,52.97,343338.0,48.6566,48.7855,48.6382,48.7486,343338.0
2019-12-30 11:00:00,52.97,53.08,52.94,53.05,285156.0,48.7486,48.8499,48.721,48.8223,285156.0
2019-12-30 11:30:00,53.05,53.1,52.98,53.0,235518.0,48.8223,48.8683,48.7579,48.7763,235518.0
2019-12-30 12:00:00,53.0,53.05,52.95,53.05,186393.0,48.7763,48.8223,48.7302,48.8223,186393.0
2019-12-30 12:30:00,53.05,53.05,53.0,53.02,180621.0,48.8223,48.8223,48.7763,48.7947,180621.0
2019-12-30 13:00:00,53.01,53.03,52.96,52.96,150221.0,48.7855,48.8039,48.7394,48.7394,150221.0
2019-12-30 13:30:00,52.96,53.0,52.92,52.96,212938.0,48.7394,48.7763,48.7026,48.7394,212938.0
2019-12-30 14:00:00,52.95,52.96,52.87,52.89,206214.0,48.7302,48.7394,48.6566,48.675,206214.0
2019-12-30 14:30:00,52.88,52.88,52.77,52.83,287512.0,48.6658,48.6658,48.5646,48.6198,287512.0
2019-12-30 15:00:00,52.83,52.84,52.76,52.8,352715.0,48.6198,48.629,48.5554,48.5922,352715.0
2019-12-30 15:30:00,52.8,52.81,52.62,52.71,1023767.0,48.5922,48.6014,48.4265,48.5094,1023767.0
2019-12-31 09:30:00,52.57,52.85,52.55,52.81,397122.0,48.3805,48.6382,48.3621,48.6014,397122.0
2019-12-31 10:00:00,52.81,52.86,52.76,52.77,308357.0,48.6014,48.6474,48.5554,48.5646,308357.0
2019-12-31 10:30:00,52.77,52.83,52.64,52.72,319607.0,48.5646,48.6198,48.4449,48.5186,319607.0
2019-12-31 11:00:00,52.72,52.78,52.71,52.72,307425.0,48.5186,48.5738,48.5094,48.5186,307425.0
2019-12-31 11:30:00,52.72,52.84,52.69,52.8,346875.0,48.5186,48.629,48.491,48.5922,346875.0
2019-12-31 12:00:00,52.8,52.92,52.79,52.87,413677.0,48.5922,48.7026,48.583,48.6566,413677.0
2019-12-31 12:30:00,52.87,52.88,52.81,52.85,222536.0,48.6566,48.6658,48.6014,48.6382,222536.0
2019-12-31 13:00:00,52.85,52.87,52.82,52.84,235598.0,48.6382,48.6566,48.6106,48.629,235598.0
2019-12-31 13:30:00,52.84,52.85,52.77,52.77,150604.0,48.629,48.6382,48.5646,48.5646,150604.0
2019-12-31 14:00:00,52.77,52.79,52.73,52.77,280500.0,48.5646,48.583,48.5278,48.5646,280500.0
2019-12-31 14:30:00,52.78,52.8,52.7,52.73,286576.0,48.5738,48.5922,48.5002,48.5278,286576.0
2019-12-31 15:00:00,52.73,52.88,52.72,52.88,413546.0,48.5278,48.6658,48.5186,48.6658,413546.0
2019-12-31 15:30:00,52.88,53.0,52.85,52.98,1358001.0,48.6658,48.7763,48.6382,48.7579,1358001.0
2020-01-02 09:30:00,53.27,53.68,53.23,53.63,1190127.0,49.0247,49.4021,48.9879,49.3561,1190127.0
2020-01-02 10:00:00,53.64,53.64,53.49,53.58,717220.0,49.3653,49.3653,49.2272,49.31,717220.0
2020-01-02 10:30:00,53.58,53.72,53.55,53.72,633773.0,49.31,49.4389,49.2824,49.4389,633773.0
2020-01-02 11:00:00,53.71,53.8,53.65,53.71,766192.0,49.4297,49.5125,49.3745,49.4297,766192.0
2020-01-02 11:30:00,53.71,53.75,53.62,53.64,638842.0,49.4297,49.4665,49.3468,49.3653,638842.0
2020-01-02 12:00:00,53.65,53.71,53.64,53.66,535317.0,49.3745,49.4297,49.3653,49.3837,535317.0
2020-01-02 12:30:00,53.66,53.72,53.65,53.71,366372.0,49.3837,49.4389,49.3745,49.4297,366372.0
2020-01-02 13:00:00,53.71,53.71,53.65,53.69,425907.0,49.4297,49.4297,49.3745,49.4113,425907.0
2020-01-02 13:30:00,53.69,53.7,53.64,53.66,435658.0,49.4113,49.4205,49.3653,49.3837,435658.0
2020-01-02 14:00:00,53.66,53.67,53.56,53.6,819715.0,49.3837,49.3929,49.2916,49.3284,819715.0
2020-01-02 14:30:00,53.59,53.61,53.54,53.56,520584.0,49.3192,49.3376,49.2732,49.2916,520584.0
2020-01-02 15:00:00,53.56,53.69,53.55,53.69,707727.0,49.2916,49.4113,49.2824,49.4113,707727.0
2020-01-02 15:30:00,53.68,53.96,53.68,53.96,2534054.0,49.4021,49.6598,49.4021,49.6598,2534054.0
2020-01-03 09:30:00,52.99,53.99,52.95,53.92,1166990.0,48.7671,49.6874,48.7302,49.6229,1166990.0
2020-01-03 10:00:00,53.91,53.93,53.72,53.86,785080.0,49.6137,49.6321,49.4389,49.5677,785080.0
2020-01-03 10:30:00,53.86,53.94,53.79,53.91,662751.0,49.5677,49.6413,49.5033,49.6137,662751.0
2020-01-03 11:00:00,53.92,53.94,53.8,53.92,690761.0,49.6229,49.6413,49.5125,49.6229,690761.0
2020-01-03 11:30:00,53.92,54.0,53.91,54.0,529669.0,49.6229,49.6966,49.6137,49.6966,529669.0
2020-01-03 12:00:00,53.99,54.03,53.93,54.01,615439.0,49.6874,49.7242,49.6321,49.7058,615439.0
2020-01-03 12:30:00,54.0,54.03,53.91,53.93,605543.0,49.6966,49.7242,49.6137,49.6321,605543.0
2020-01-03 13:00:00,53.93,54.01,53.92,54.0,403332.0,49.6321,49.7058,49.6229,49.6966,403332.0
2020-01-03 13:30:00,54.0,54.04,53.81,53.97,519738.0,49.6966,49.7334,49.5217,49.669,519738.0
2020-01-03 14:00:00,53.97,54.0,53.87,54.0,371906.0,49.669,49.6966,49.5769,49.6966,371906.0
2020-01-03 14:30:00,54.0,54.05,53.96,54.02,570315.0,49.6966,49.7426,49.6598,49.715,570315.0
2020-01-03 15:00:00,54.02,54.04,53.94,53.96,626348.0,49.715,49.7334,49.6413,49.6598,626348.0
2020-01-03 15:30:00,53.95,53.96,53.77,53.77,1374416.0,49.6505,49.6598,49.4849,49.4849,1374416.0
2020-01-06 09:30:00,53.36,53.99,53.35,53.95,901262.0,49.1076,49.6874,49.0984,49.6505,901262.0
2020-01-06 10:00:00,53.95,54.02,53.88,54.0,886475.0,49.6505,49.715,49.5861,49.6966,886475.0
2020-01-06 10:30:00,54.0,54.2,53.98,54.08,751563.0,49.6966,49.8806,49.6782,49.7702,751563.0
2020-01-06 11:00:00,54.09,54.12,53.85,53.87,775179.0,49.7794,49.807,49.5585,49.5769,775179.0
2020-01-06 11:30:00,53.88,53.96,53.87,53.88,408766.0,49.5861,49.6598,49.5769,49.5861,408766.0
2020-01-06 12:00:00,53.87,53.89,53.83,53.87,360433.0,49.5769,49.5953,49.5401,49.5769,360433.0
2020-01-06 12:30:00,53.87,53.91,53.81,53.87,483917.0,49.5769,49.6137,49.5217,49.5769,483917.0
2020-01-06 13:00:00,53.87,53.94,53.86,53.91,364943.0,49.5769,49.6413,49.5677,49.6137,364943.0
2020-01-06 13:30:00,53.91,53.96,53.89,53.96,416236.0,49.6137,49.6598,49.5953,49.6598,416236.0
2020-01-06 14:00:00,53.96,54.0,53.95,53.96,465543.0,49.6598,49.6966,49.6505,49.6598,465543.0
2020-01-06 14:30:00,53.96,53.97,53.89,53.91,367532.0,49.6598,49.669,49.5953,49.6137,367532.0
2020-01-06 15:00:00,53.91,54.0,53.91,53.97,514757.0,49.6137,49.6966,49.6137,49.669,514757.0
2020-01-06 15:30:00,53.97,54.06,53.94,54.04,1288463.0,49.669,49.7518,49.6413,49.7334,1288463.0
2020-01-07 09:30:00,53.89,53.96,53.61,53.91,1248072.0,49.5953,49.6598,49.3376,49.6137,1248072.0
2020-01-07 10:00:00,53.92,54.0,53.8,54.0,819922.0,49.6229,49.6966,49.5125,49.6966,819922.0
2020-01-07 10:30:00,54.0,54.19,53.9,54.17,858403.0,49.6966,49.8714,49.6045,49.853,858403.0
2020-01-07 11:00:00,54.18,54.25,54.14,54.2,611357.0,49.8622,49.9266,49.8254,49.8806,611357.0
2020-01-07 11:30:00,54.2,54.24,54.17,54.19,466449.0,49.8806,49.9174,49.853,49.8714,466449.0
2020-01-07 12:00:00,54.19,54.26,54.17,54.21,534886.0,49.8714,49.9358,49.853,49.8898,534886.0
2020-01-07 12:30:00,54.21,54.21,54.09,54.19,449843.0,49.8898,49.8898,49.7794,49.8714,449843.0
2020-01-07 13:00:00,54.19,54.27,54.18,54.27,656512.0,49.8714,49.945,49.8622,49.945,656512.0
2020-01-07 13:30:00,54.27,54.33,54.25,54.27,618262.0,49.945,50.0003,49.9266,49.945,618262.0
2020-01-07 14:00:00,54.27,54.28,54.19,54.2,489484.0,49.945,49.9543,49.8714,49.8806,489484.0
2020-01-07 14:30:00,54.2,54.3,54.18,54.3,532557.0,49.8806,49.9727,49.8622,49.9727,532557.0
2020-01-07 15:00:00,54.3,54.33,54.23,54.32,719100.0,49.9727,50.0003,49.9082,49.9911,719100.0
2020-01-07 15:30:00,54.33,54.33,54.15,54.17,1299859.0,50.0003,50.0003,49.8346,49.853,1299859.0
2020-01-08 09:30:00,53.94,54.04,53.7,53.89,1065262.0,49.8614,49.9539,49.6396,49.8152,1065262.0
2020-01-08 10:00:00,53.9,54.04,53.89,53.97,634583.0,49.8245,49.9539,49.8152,49.8892,634583.0
2020-01-08 10:30:00,53.97,54.01,53.92,53.99,595052.0,49.8892,49.9262,49.843,49.9077,595052.0
2020-01-08 11:00:00,53.99,54.25,53.9,54.19,916594.0,49.9077,50.148,49.8245,50.0925,916594.0
2020-01-08 11:30:00,54.18,54.4,54.09,54.34,795200.0,50.0833,50.2867,50.0001,50.2312,795200.0
2020-01-08 12:00:00,54.34,54.39,54.3,54.38,396785.0,50.2312,50.2774,50.1942,50.2682,396785.0
2020-01-08 12:30:00,54.38,54.39,54.29,54.37,365897.0,50.2682,50.2774,50.185,50.2589,365897.0
2020-01-08 13:00:00,54.37,54.37,54.24,54.32,318373.0,50.2589,50.2589,50.1388,50.2127,318373.0
2020-01-08 13:30:00,54.32,54.35,54.29,54.31,418977.0,50.2127,50.2404,50.185,50.2035,418977.0
2020-01-08 14:00:00,54.32,54.39,54.31,54.36,325323.0,50.2127,50.2774,50.2035,50.2497,325323.0
2020-01-08 14:30:00,54.37,54.54,54.35,54.54,759118.0,50.2589,50.4161,50.2404,50.4161,759118.0
2020-01-08 15:00:00,54.54,54.6,54.47,54.57,904067.0,50.4161,50.4715,50.3514,50.4438,904067.0
2020-01-08 15:30:00,54.58,54.58,54.09,54.13,1837834.0,50.4531,50.4531,50.0001,50.0371,1837834.0
2020-01-09 09:30:00,54.25,54.8,54.25,54.38,967999.0,50.148,50.6564,50.148,50.2682,967999.0
2020-01-09 10:00:00,54.38,54.41,54.23,54.4,647381.0,50.2682,50.2959,50.1295,50.2867,647381.0
2020-01-09 10:30:00,54.4,54.53,54.35,54.39,550956.0,50.2867,50.4068,50.2404,50.2774,550956.0
2020-01-09 11:00:00,54.4,54.43,54.32,54.35,487546.0,50.2867,50.3144,50.2127,50.2404,487546.0
2020-01-09 11:30:00,54.34,54.4,54.26,54.38,486184.0,50.2312,50.2867,50.1572,50.2682,486184.0
2020-01-09 12:00:00,54.37,54.39,54.12,54.12,581106.0,50.2589,50.2774,50.0278,50.0278,581106.0
2020-01-09 12:30:00,54.12,54.17,54.03,54.16,508309.0,50.0278,50.0741,49.9446,50.0648,508309.0
2020-01-09 13:00:00,54.16,54.17,54.06,54.15,450051.0,50.0648,50.0741,49.9724,50.0556,450051.0
2020-01-09 13:30:00,54.14,54.21,54.12,54.17,316992.0,50.0463,50.111,50.0278,50.0741,316992.0
2020-01-09 14:00:00,54.16,54.2,54.13,54.2,308430.0,50.0648,50.1018,50.0371,50.1018,308430.0
2020-01-09 14:30:00,54.2,54.26,54.16,54.24,453966.0,50.1018,50.1572,50.0648,50.1388,453966.0
2020-01-09 15:00:00,54.24,54.33,54.23,54.33,474956.0,50.1388,50.222,50.1295,50.222,474956.0
2020-01-09 15:30:00,54.33,54.4,54.28,54.38,970500.0,50.222,50.2867,50.1757,50.2682,970500.0
2020-01-10 09:30:00,54.55,54.56,54.22,54.4,778728.0,50.4253,50.4346,50.1203,50.2867,778728.0
2020-01-10 10:00:00,54.4,54.51,54.34,54.43,610685.0,50.2867,50.3883,50.2312,50.3144,610685.0
2020-01-10 10:30:00,54.44,54.49,54.37,54.43,480622.0,50.3236,50.3699,50.2589,50.3144,480622.0
2020-01-10 11:00:00,54.43,54.47,54.4,54.45,891190.0,50.3144,50.3514,50.2867,50.3329,891190.0
2020-01-10 11:30:00,54.45,54.48,54.43,54.47,596422.0,50.3329,50.3606,50.3144,50.3514,596422.0
2020-01-10 12:00:00,54.46,54.48,54.33,54.46,807266.0,50.3421,50.3606,50.222,50.3421,807266.0
2020-01-10 12:30:00,54.45,54.5,54.41,54.48,366010.0,50.3329,50.3791,50.2959,50.3606,366010.0
2020-01-10 13:00:00,54.47,54.65,54.46,54.54,507825.0,50.3514,50.5178,50.3421,50.4161,507825.0
2020-01-10 13:30:00,54.54,54.61,54.52,54.55,342350.0,50.4161,50.4808,50.3976,50.4253,342350.0
2020-01-10 14:00:00,54.56,54.58,54.47,54.48,353582.0,50.4346,50.4531,50.3514,50.3606,353582.0
2020-01-10 14:30:00,54.49,54.52,54.45,54.49,285356.0,50.3699,50.3976,50.3329,50.3699,285356.0
2020-01-10 15:00:00,54.5,54.58,54.48,54.58,709206.0,50.3791,50.4531,50.3606,50.4531,709206.0
2020-01-10 15:30:00,54.57,54.58,54.32,54.45,1044327.0,50.4438,50.4531,50.2127,50.3329,1044327.0
2020-01-13 09:30:00,54.46,54.7,54.36,54.48,838126.0,50.3421,50.564,50.2497,50.3606,838126.0
2020-01-13 10:00:00,54.48,54.67,54.41,54.65,817264.0,50.3606,50.5362,50.2959,50.5178,817264.0
2020-01-13 10:30:00,54.65,54.69,54.45,54.48,581088.0,50.5178,50.5547,50.3329,50.3606,581088.0
2020-01-13 11:00:00,54.48,54.7,54.48,54.65,780749.0,50.3606,50.564,50.3606,50.5178,780749.0
2020-01-13 11:30:00,54.66,54.77,54.62,54.75,562393.0,50.527,50.6287,50.49,50.6102,562393.0
2020-01-13 12:00:00,54.75,54.79,54.72,54.76,608456.0,50.6102,50.6472,50.5825,50.6194,608456.0
2020-01-13 12:30:00,54.76,54.79,54.66,54.7,406590.0,50.6194,50.6472,50.527,50.564,406590.0
2020-01-13 13:00:00,54.69,54.76,54.67,54.75,454473.0,50.5547,50.6194,50.5362,50.6102,454473.0
2020-01-13 13:30:00,54.74,54.76,54.69,54.7,353189.0,50.601,50.6194,50.5547,50.564,353189.0
2020-01-13 14:00:00,54.7,54.71,54.66,54.69,532733.0,50.564,50.5732,50.527,50.5547,532733.0
2020-01-13 14:30:00,54.69,54.69,54.55,54.62,560227.0,50.5547,50.5547,50.4253,50.49,560227.0
2020-01-13 15:00:00,54.62,54.63,54.52,54.57,574258.0,50.49,50.4993,50.3976,50.4438,574258.0
2020-01-13 15:30:00,54.57,54.6,54.49,54.58,1665278.0,50.4438,50.4715,50.3699,50.4531,1665278.0
2020-01-14 09:30:00,54.52,54.74,54.5,54.66,775036.0,50.3976,50.601,50.3791,50.527,775036.0
2020-01-14 10:00:00,54.66,54.84,54.59,54.74,791925.0,50.527,50.6934,50.4623,50.601,791925.0
2020-01-14 10:30:00,54.75,54.88,54.74,54.84,655275.0,50.6102,50.7304,50.601,50.6934,655275.0
2020-01-14 11:00:00,54.84,54.96,54.81,54.88,475526.0,50.6934,50.8043,50.6657,50.7304,475526.0
2020-01-14 11:30:00,54.87,54.99,54.86,54.99,361371.0,50.7211,50.8321,50.7119,50.8321,361371.0
2020-01-14 12:00:00,54.99,55.0,54.93,54.97,344199.0,50.8321,50.8413,50.7766,50.8136,344199.0
2020-01-14 12:30:00,54.97,55.04,54.93,55.04,646826.0,50.8136,50.8783,50.7766,50.8783,646826.0
2020-01-14 13:00:00,55.04,55.18,55.03,55.15,632783.0,50.8783,51.0077,50.869,50.98,632783.0
2020-01-14 13:30:00,55.14,55.18,54.99,55.01,650348.0,50.9707,51.0077,50.8321,50.8505,650348.0
2020-01-14 14:00:00,55.01,55.02,54.84,54.96,423082.0,50.8505,50.8598,50.6934,50.8043,423082.0
2020-01-14 14:30:00,54.96,55.15,54.95,55.03,592057.0,50.8043,50.98,50.7951,50.869,592057.0
2020-01-14 15:00:00,55.03,55.05,54.85,54.85,666258.0,50.869,50.8875,50.7026,50.7026,666258.0
2020-01-14 15:30:00,54.85,54.98,54.82,54.88,1604810.0,50.7026,50.8228,50.6749,50.7304,1604810.0
2020-01-15 09:30:00,54.88,55.18,54.85,54.98,880961.0,50.7304,51.0077,50.7026,50.8228,880961.0
2020-01-15 10:00:00,54.99,55.09,54.92,55.0,412087.0,50.8321,50.9245,50.7673,50.8413,412087.0
2020-01-15 10:30:00,55.0,55.1,54.94,55.04,601562.0,50.8413,50.9337,50.7858,50.8783,601562.0
2020-01-15 11:00:00,55.05,55.05,54.83,54.84,452556.0,50.8875,50.8875,50.6841,50.6934,452556.0
2020-01-15 11:30:00,54.85,54.94,54.82,54.83,542528.0,50.7026,50.7858,50.6749,50.6841,542528.0
2020-01-15 12:00:00,54.84,54.91,54.82,54.85,504330.0,50.6934,50.7581,50.6749,50.7026,504330.0
2020-01-15 12:30:00,54.85,54.87,54.75,54.77,309401.0,50.7026,50.7211,50.6102,50.6287,309401.0
2020-01-15 13:00:00,54.78,54.85,54.74,54.84,407412.0,50.6379,50.7026,50.601,50.6934,407412.0
2020-01-15 13:30:00,54.85,54.89,54.78,54.85,556050.0,50.7026,50.7396,50.6379,50.7026,556050.0
2020-01-15 14:00:00,54.85,54.95,54.84,54.9,421560.0,50.7026,50.7951,50.6934,50.7489,421560.0
2020-01-15 14:30:00,54.9,54.92,54.8,54.82,439023.0,50.7489,50.7673,50.6564,50.6749,439023.0
2020-01-15 15:00:00,54.82,54.83,54.72,54.77,625099.0,50.6749,50.6841,50.5825,50.6287,625099.0
2020-01-15 15:30:00,54.77,54.84,54.68,54.76,1301398.0,50.6287,50.6934,50.5455,50.6194,1301398.0
2020-01-16 09:30:00,54.98,55.17,54.93,55.0,782601.0,50.8228,50.9984,50.7766,50.8413,782601.0
2020-01-16 10:00:00,55.0,55.15,54.98,55.13,650956.0,50.8413,50.98,50.8228,50.9615,650956.0
2020-01-16 10:30:00,55.14,55.18,55.05,55.15,614378.0,50.9707,51.0077,50.8875,50.98,614378.0
2020-01-16 11:00:00,55.15,55.23,55.06,55.14,732021.0,50.98,51.0539,50.8968,50.9707,732021.0
2020-01-16 11:30:00,55.14,55.19,55.08,55.17,557159.0,50.9707,51.0169,50.9152,50.9984,557159.0
2020-01-16 12:00:00,55.17,55.22,55.17,55.19,160466.0,50.9984,51.0447,50.9984,51.0169,160466.0
2020-01-16 12:30:00,55.2,55.24,55.15,55.17,613841.0,51.0262,51.0631,50.98,50.9984,613841.0
2020-01-16 13:00:00,55.16,55.21,55.15,55.16,355481.0,50.9892,51.0354,50.98,50.9892,355481.0
2020-01-16 13:30:00,55.16,55.18,55.15,55.17,292658.0,50.9892,51.0077,50.98,50.9984,292658.0
2020-01-16 14:00:00,55.16,55.23,55.16,55.23,502270.0,50.9892,51.0539,50.9892,51.0539,502270.0
2020-01-16 14:30:00,55.23,55.31,55.2,55.3,767475.0,51.0539,51.1279,51.0262,51.1186,767475.0
2020-01-16 15:00:00,55.3,55.4,55.29,55.4,591183.0,51.1186,51.211,51.1094,51.211,591183.0
2020-01-16 15:30:00,55.4,55.45,55.37,55.43,1581204.0,51.211,51.2573,51.1833,51.2388,1581204.0
2020-01-17 09:30:00,55.63,55.69,55.27,55.42,1577588.0,51.4237,51.4791,51.0909,51.2295,1577588.0
2020-01-17 10:00:00,55.42,55.42,55.15,55.2,398534.0,51.2295,51.2295,50.98,51.0262,398534.0
2020-01-17 10:30:00,55.21,55.22,55.04,55.06,271359.0,51.0354,51.0447,50.8783,50.8968,271359.0
2020-01-17 11:00:00,55.06,55.13,54.87,55.02,487854.0,50.8968,50.9615,50.7211,50.8598,487854.0
2020-01-17 11:30:00,55.03,55.09,54.98,55.01,281610.0,50.869,50.9245,50.8228,50.8505,281610.0
2020-01-17 12:00:00,55.01,55.1,55.0,55.1,306260.0,50.8505,50.9337,50.8413,50.9337,306260.0
2020-01-17 12:30:00,55.1,55.11,55.01,55.02,169351.0,50.9337,50.943,50.8505,50.8598,169351.0
2020-01-17 13:00:00,55.03,55.06,55.02,55.05,297824.0,50.869,50.8968,50.8598,50.8875,297824.0
2020-01-17 13:30:00,55.05,55.05,54.97,55.02,196775.0,50.8875,50.8875,50.8136,50.8598,196775.0
2020-01-17 14:00:00,55.02,55.06,54.99,55.0,241035.0,50.8598,50.8968,50.8321,50.8413,241035.0
2020-01-17 14:30:00,55.01,55.02,54.9,54.97,270011.0,50.8505,50.8598,50.7489,50.8136,270011.0
2020-01-17 15:00:00,54.97,54.98,54.85,54.93,417888.0,50.8136,50.8228,50.7026,50.7766,417888.0
2020-01-17 15:30:00,54.93,55.15,54.93,55.13,1840743.0,50.7766,50.98,50.7766,50.9615,1840743.0
2020-01-21 09:30:00,54.98,55.1,54.91,55.06,944716.0,50.8228,50.9337,50.7581,50.8968,944716.0
2020-01-21 10:00:00,55.06,55.28,54.97,55.26,814890.0,50.8968,51.1001,50.8136,51.0816,814890.0
2020-01-21 10:30:00,55.26,55.28,55.11,55.11,432266.0,51.0816,51.1001,50.943,50.943,432266.0
2020-01-21 11:00:00,55.12,55.18,55.09,55.14,363561.0,50.9522,51.0077,50.9245,50.9707,363561.0
2020-01-21 11:30:00,55.15,55.24,55.15,55.23,273440.0,50.98,51.0631,50.98,51.0539,273440.0
2020-01-21 12:00:00,55.23,55.28,55.2,55.25,381577.0,51.0539,51.1001,51.0262,51.0724,381577.0
2020-01-21 12:30:00,55.25,55.31,55.24,55.3,232120.0,51.0724,51.1279,51.0631,51.1186,232120.0
2020-01-21 13:00:00,55.3,55.31,55.2,55.23,293816.0,51.1186,51.1279,51.0262,51.0539,293816.0
2020-01-21 13:30:00,55.23,55.28,55.17,55.22,314839.0,51.0539,51.1001,50.9984,51.0447,314839.0
2020-01-21 14:00:00,55.22,55.3,55.19,55.27,282667.0,51.0447,51.1186,51.0169,51.0909,282667.0
2020-01-21 14:30:00,55.27,55.31,55.23,55.3,331921.0,51.0909,51.1279,51.0539,51.1186,331921.0
2020-01-21 15:00:00,55.3,55.36,55.27,55.3,356164.0,51.1186,51.1741,51.0909,51.1186,356164.0
2020-01-21 15:30:00,55.3,55.33,55.17,55.22,895695.0,51.1186,51.1463,50.9984,51.0447,895695.0
2020-01-22 09:30:00,55.41,55.65,55.34,55.52,475461.0,51.2203,51.4421,51.1556,51.322,475461.0
2020-01-22 10:00:00,55.52,55.52,55.42,55.45,381531.0,51.322,51.322,51.2295,51.2573,381531.0
2020-01-22 10:30:00,55.46,55.46,55.19,55.2,408936.0,51.2665,51.2665,51.0169,51.0262,408936.0
2020-01-22 11:00:00,55.2,55.21,55.02,55.05,417229.0,51.0262,51.0354,50.8598,50.8875,417229.0
2020-01-22 11:30:00,55.05,55.05,54.86,54.86,321215.0,50.8875,50.8875,50.7119,50.7119,321215.0
2020-01-22 12:00:00,54.87,54.93,54.77,54.78,299483.0,50.7211,50.7766,50.6287,50.6379,299483.0
2020-01-22 12:30:00,54.79,54.85,54.77,54.77,267432.0,50.6472,50.7026,50.6287,50.6287,267432.0
2020-01-22 13:00:00,54.77,54.8,54.71,54.8,288793.0,50.6287,50.6564,50.5732,50.6564,288793.0
2020-01-22 13:30:00,54.8,54.84,54.72,54.72,234904.0,50.6564,50.6934,50.5825,50.5825,234904.0
2020-01-22 14:00:00,54.73,54.76,54.68,54.69,274423.0,50.5917,50.6194,50.5455,50.5547,274423.0
2020-01-22 14:30:00,54.68,54.74,54.65,54.73,228530.0,50.5455,50.601,50.5178,50.5917,228530.0
2020-01-22 15:00:00,54.73,54.74,54.6,54.64,383405.0,50.5917,50.601,50.4715,50.5085,383405.0
2020-01-22 15:30:00,54.64,54.77,54.63,54.71,823972.0,50.5085,50.6287,50.4993,50.5732,823972.0
2020-01-23 09:30:00,54.41,54.62,54.28,54.62,569883.0,50.2959,50.49,50.1757,50.49,569883.0
2020-01-23 10:00:00,54.61,54.68,54.48,54.67,336256.0,50.4808,50.5455,50.3606,50.5362,336256.0
2020-01-23 10:30:00,54.67,54.75,54.56,54.59,274317.0,50.5362,50.6102,50.4346,50.4623,274317.0
2020-01-23 11:00:00,54.58,54.62,54.51,54.57,213066.0,50.4531,50.49,50.3883,50.4438,213066.0
2020-01-23 11:30:00,54.56,54.7,54.54,54.57,201480.0,50.4346,50.564,50.4161,50.4438,201480.0
2020-01-23 12:00:00,54.57,54.8,54.56,54.8,248317.0,50.4438,50.6564,50.4346,50.6564,248317.0
2020-01-23 12:30:00,54.8,54.8,54.73,54.75,152993.0,50.6564,50.6564,50.5917,50.6102,152993.0
2020-01-23 13:00:00,54.76,54.88,54.73,54.8,188066.0,50.6194,50.7304,50.5917,50.6564,188066.0
2020-01-23 13:30:00,54.8,54.91,54.77,54.89,155323.0,50.6564,50.7581,50.6287,50.7396,155323.0
2020-01-23 14:00:00,54.9,54.94,54.85,54.88,142263.0,50.7489,50.7858,50.7026,50.7304,142263.0
2020-01-23 14:30:00,54.88,54.95,54.87,54.92,149735.0,50.7304,50.7951,50.7211,50.7673,149735.0
2020-01-23 15:00:00,54.93,54.95,54.85,54.93,261924.0,50.7766,50.7951,50.7026,50.7766,261924.0
2020-01-23 15:30:00,54.94,55.0,54.89,54.97,595077.0,50.7858,50.8413,50.7396,50.8136,595077.0
2020-01-24 09:30:00,55.06,55.2,54.98,55.04,499712.0,50.8968,51.0262,50.8228,50.8783,499712.0
2020-01-24 10:00:00,55.02,55.03,54.92,54.96,331995.0,50.8598,50.869,50.7673,50.8043,331995.0
2020-01-24 10:30:00,54.96,54.98,54.9,54.92,213076.0,50.8043,50.8228,50.7489,50.7673,213076.0
2020-01-24 11:00:00,54.93,54.97,54.68,54.73,250173.0,50.7766,50.8136,50.5455,50.5917,250173.0
2020-01-24 11:30:00,54.73,54.74,54.51,54.52,320001.0,50.5917,50.601,50.3883,50.3976,320001.0
2020-01-24 12:00:00,54.52,54.55,54.32,54.4,348440.0,50.3976,50.4253,50.2127,50.2867,348440.0
2020-01-24 12:30:00,54.41,54.48,54.38,54.45,226631.0,50.2959,50.3606,50.2682,50.3329,226631.0
2020-01-24 13:00:00,54.46,54.46,54.26,54.27,210792.0,50.3421,50.3421,50.1572,50.1665,210792.0
2020-01-24 13:30:00,54.26,54.27,54.1,54.14,365932.0,50.1572,50.1665,50.0093,50.0463,365932.0
2020-01-24 14:00:00,54.13,54.14,53.94,53.96,335466.0,50.0371,50.0463,49.8614,49.8799,335466.0
2020-01-24 14:30:00,53.97,54.01,53.88,53.98,440787.0,49.8892,49.9262,49.806,49.8984,440787.0
2020-01-24 15:00:00,53.99,54.16,53.96,54.1,414067.0,49.9077,50.0648,49.8799,50.0093,414067.0
2020-01-24 15:30:00,54.1,54.11,53.93,54.06,1022965.0,50.0093,50.0186,49.8522,49.9724,1022965.0
2020-01-27 09:30:00,53.18,53.52,53.16,53.39,801706.0,49.1589,49.4732,49.1404,49.353,801706.0
2020-01-27 10:00:00,53.39,53.39,53.11,53.37,408567.0,49.353,49.353,49.0942,49.3345,408567.0
2020-01-27 10:30:00,53.36,53.4,52.99,53.13,454288.0,49.3253,49.3623,48.9833,49.1127,454288.0
2020-01-27 11:00:00,53.13,53.18,53.01,53.08,317950.0,49.1127,49.1589,49.0018,49.0665,317950.0
2020-01-27 11:30:00,53.08,53.14,52.98,53.07,330312.0,49.0665,49.1219,48.974,49.0572,330312.0
2020-01-27 12:00:00,53.06,53.17,53.02,53.13,219437.0,49.048,49.1497,49.011,49.1127,219437.0
2020-01-27 12:30:00,53.12,53.19,53.03,53.03,264928.0,49.1034,49.1682,49.0203,49.0203,264928.0
2020-01-27 13:00:00,53.04,53.07,52.99,53.0,300114.0,49.0295,49.0572,48.9833,48.9925,300114.0
2020-01-27 13:30:00,53.0,53.02,52.88,52.92,256097.0,48.9925,49.011,48.8816,48.9186,256097.0
2020-01-27 14:00:00,52.92,52.94,52.82,52.91,277305.0,48.9186,48.9371,48.8261,48.9093,277305.0
2020-01-27 14:30:00,52.91,52.93,52.71,52.81,305870.0,48.9093,48.9278,48.7244,48.8169,305870.0
2020-01-27 15:00:00,52.81,52.88,52.72,52.8,678990.0,48.8169,48.8816,48.7337,48.8076,678990.0
2020-01-27 15:30:00,52.8,52.84,52.63,52.67,1335292.0,48.8076,48.8446,48.6505,48.6875,1335292.0
2020-01-28 09:30:00,52.86,53.13,52.65,52.92,925098.0,48.8631,49.1127,48.669,48.9186,925098.0
2020-01-28 10:00:00,52.92,53.42,52.92,53.39,701355.0,48.9186,49.3808,48.9186,49.353,701355.0
2020-01-28 10:30:00,53.38,53.57,53.35,53.51,447256.0,49.3438,49.5194,49.3161,49.464,447256.0
2020-01-28 11:00:00,53.52,53.65,53.46,53.55,401389.0,49.4732,49.5934,49.4177,49.5009,401389.0
2020-01-28 11:30:00,53.56,53.63,53.5,53.63,236208.0,49.5102,49.5749,49.4547,49.5749,236208.0
2020-01-28 12:00:00,53.63,53.68,53.56,53.62,231039.0,49.5749,49.6211,49.5102,49.5656,231039.0
2020-01-28 12:30:00,53.63,53.63,53.51,53.55,245621.0,49.5749,49.5749,49.464,49.5009,245621.0
2020-01-28 13:00:00,53.55,53.56,53.5,53.52,249246.0,49.5009,49.5102,49.4547,49.4732,249246.0
2020-01-28 13:30:00,53.52,53.61,53.47,53.59,299189.0,49.4732,49.5564,49.427,49.5379,299189.0
2020-01-28 14:00:00,53.59,53.6,53.51,53.51,315623.0,49.5379,49.5472,49.464,49.464,315623.0
2020-01-28 14:30:00,53.52,53.65,53.49,53.51,354964.0,49.4732,49.5934,49.4455,49.464,354964.0
2020-01-28 15:00:00,53.51,53.59,53.49,53.58,317428.0,49.464,49.5379,49.4455,49.5287,317428.0
2020-01-28 15:30:00,53.58,53.6,53.45,53.46,933687.0,49.5287,49.5472,49.4085,49.4177,933687.0
2020-01-29 09:30:00,53.78,53.94,53.43,53.51,435343.0,49.7135,49.8614,49.39,49.464,435343.0
2020-01-29 10:00:00,53.51,53.51,53.28,53.41,445941.0,49.464,49.464,49.2513,49.3715,445941.0
2020-01-29 10:30:00,53.42,53.54,53.36,53.5,383948.0,49.3808,49.4917,49.3253,49.4547,383948.0
2020-01-29 11:00:00,53.5,53.53,53.4,53.48,454695.0,49.4547,49.4824,49.3623,49.4362,454695.0
2020-01-29 11:30:00,53.48,53.5,53.4,53.45,205677.0,49.4362,49.4547,49.3623,49.4085,205677.0
2020-01-29 12:00:00,53.44,53.61,53.42,53.61,246946.0,49.3993,49.5564,49.3808,49.5564,246946.0
2020-01-29 12:30:00,53.6,53.64,53.54,53.55,182540.0,49.5472,49.5841,49.4917,49.5009,182540.0
2020-01-29 13:00:00,53.55,53.65,53.54,53.65,149865.0,49.5009,49.5934,49.4917,49.5934,149865.0
2020-01-29 13:30:00,53.65,53.67,53.52,53.54,185678.0,49.5934,49.6119,49.4732,49.4917,185678.0
2020-01-29 14:00:00,53.52,53.61,53.44,53.48,385388.0,49.4732,49.5564,49.3993,49.4362,385388.0
2020-01-29 14:30:00,53.48,53.51,53.41,53.41,304511.0,49.4362,49.464,49.3715,49.3715,304511.0
2020-01-29 15:00:00,53.41,53.44,53.18,53.32,436278.0,49.3715,49.3993,49.1589,49.2883,436278.0
2020-01-29 15:30:00,53.31,53.32,53.18,53.2,1075122.0,49.2791,49.2883,49.1589,49.1774,1075122.0
2020-01-30 09:30:00,52.82,53.08,52.71,52.75,646538.0,48.8261,49.0665,48.7244,48.7614,646538.0
2020-01-30 10:00:00,52.75,52.83,52.57,52.66,425655.0,48.7614,48.8354,48.595,48.6782,425655.0
2020-01-30 10:30:00,52.66,52.67,52.42,52.45,449623.0,48.6782,48.6875,48.4564,48.4841,449623.0
2020-01-30 11:00:00,52.46,52.65,52.44,52.6,312770.0,48.4934,48.669,48.4749,48.6228,312770.0
2020-01-30 11:30:00,52.61,52.69,52.54,52.59,285084.0,48.632,48.706,48.5673,48.6135,285084.0
2020-01-30 12:00:00,52.59,52.61,52.43,52.43,224572.0,48.6135,48.632,48.4656,48.4656,224572.0
2020-01-30 12:30:00,52.43,52.44,52.28,52.35,280044.0,48.4656,48.4749,48.327,48.3917,280044.0
2020-01-30 13:00:00,52.35,52.42,52.3,52.41,227988.0,48.3917,48.4564,48.3454,48.4471,227988.0
2020-01-30 13:30:00,52.41,52.45,52.35,52.41,196535.0,48.4471,48.4841,48.3917,48.4471,196535.0
2020-01-30 14:00:00,52.42,52.68,52.42,52.66,328648.0,48.4564,48.6967,48.4564,48.6782,328648.0
2020-01-30 14:30:00,52.66,52.99,52.65,52.97,692145.0,48.6782,48.9833,48.669,48.9648,692145.0
2020-01-30 15:00:00,52.97,53.11,52.93,53.08,588693.0,48.9648,49.0942,48.9278,49.0665,588693.0
2020-01-30 15:30:00,53.08,53.33,53.07,53.3,1072875.0,49.0665,49.2976,49.0572,49.2698,1072875.0
2020-01-31 09:30:00,53.34,53.49,52.97,53.21,770227.0,49.3068,49.4455,48.9648,49.1866,770227.0
2020-01-31 10:00:00,53.21,53.21,52.95,53.04,563116.0,49.1866,49.1866,48.9463,49.0295,563116.0
2020-01-31 10:30:00,53.03,53.05,52.8,52.83,546135.0,49.0203,49.0387,48.8076,48.8354,546135.0
2020-01-31 11:00:00,52.83,52.94,52.73,52.74,543400.0,48.8354,48.9371,48.7429,48.7522,543400.0
2020-01-31 11:30:00,52.75,52.87,52.6,52.86,307032.0,48.7614,48.8723,48.6228,48.8631,307032.0
2020-01-31 12:00:00,52.86,52.87,52.71,52.81,243836.0,48.8631,48.8723,48.7244,48.8169,243836.0
2020-01-31 12:30:00,52.8,52.81,52.54,52.69,330351.0,48.8076,48.8169,48.5673,48.706,330351.0
2020-01-31 13:00:00,52.69,52.76,52.54,52.59,259042.0,48.706,48.7707,48.5673,48.6135,259042.0
2020-01-31 13:30:00,52.59,52.62,52.48,52.59,334453.0,48.6135,48.6413,48.5118,48.6135,334453.0
2020-01-31 14:00:00,52.6,52.68,52.5,52.53,337486.0,48.6228,48.6967,48.5303,48.5581,337486.0
2020-01-31 14:30:00,52.53,52.7,52.49,52.5,303024.0,48.5581,48.7152,48.5211,48.5303,303024.0
2020-01-31 15:00:00,52.5,52.54,52.36,52.38,457123.0,48.5303,48.5673,48.4009,48.4194,457123.0
2020-01-31 15:30:00,52.37,52.51,52.28,52.42,1358942.0,48.4102,48.5396,48.327,48.4564,1358942.0
2020-02-03 09:30:00,52.73,53.22,52.69,53.22,701113.0,48.7429,49.1959,48.706,49.1959,701113.0
2020-02-03 10:00:00,53.24,53.4,53.24,53.38,587264.0,49.2144,49.3623,49.2144,49.3438,587264.0
2020-02-03 10:30:00,53.4,53.41,53.18,53.23,388274.0,49.3623,49.3715,49.1589,49.2051,388274.0
2020-02-03 11:00:00,53.23,53.32,53.04,53.04,440922.0,49.2051,49.2883,49.0295,49.0295,440922.0
2020-02-03 11:30:00,53.05,53.06,52.89,53.0,353467.0,49.0387,49.048,48.8908,48.9925,353467.0
2020-02-03 12:00:00,53.0,53.08,52.91,53.04,256850.0,48.9925,49.0665,48.9093,49.0295,256850.0
2020-02-03 12:30:00,53.03,53.09,52.96,53.08,274803.0,49.0203,49.0757,48.9555,49.0665,274803.0
2020-02-03 13:00:00,53.08,53.12,53.0,53.07,353508.0,49.0665,49.1034,48.9925,49.0572,353508.0
2020-02-03 13:30:00,53.07,53.21,53.05,53.16,362225.0,49.0572,49.1866,49.0387,49.1404,362225.0
2020-02-03 14:00:00,53.17,53.17,53.05,53.08,432577.0,49.1497,49.1497,49.0387,49.0665,432577.0
2020-02-03 14:30:00,53.09,53.25,52.98,53.19,641584.0,49.0757,49.2236,48.974,49.1682,641584.0
2020-02-03 15:00:00,53.19,53.3,53.18,53.26,549085.0,49.1682,49.2698,49.1589,49.2329,549085.0
2020-02-03 15:30:00,53.26,53.26,53.06,53.08,1284411.0,49.2329,49.2329,49.048,49.0665,1284411.0
2020-02-04 09:30:00,53.75,54.1,53.75,54.07,953330.0,49.6858,50.0093,49.6858,49.9816,953330.0
2020-02-04 10:00:00,54.07,54.19,54.03,54.13,613058.0,49.9816,50.0925,49.9446,50.0371,613058.0
2020-02-04 10:30:00,54.12,54.27,54.06,54.21,455424.0,50.0278,50.1665,49.9724,50.111,455424.0
2020-02-04 11:00:00,54.21,54.47,54.2,54.44,595777.0,50.111,50.3514,50.1018,50.3236,595777.0
2020-02-04 11:30:00,54.45,54.56,54.43,54.46,425454.0,50.3329,50.4346,50.3144,50.3421,425454.0
2020-02-04 12:00:00,54.47,54.56,54.45,54.53,382093.0,50.3514,50.4346,50.3329,50.4068,382093.0
2020-02-04 12:30:00,54.53,54.54,54.41,54.45,322452.0,50.4068,50.4161,50.2959,50.3329,322452.0
2020-02-04 13:00:00,54.46,54.48,54.37,54.41,292753.0,50.3421,50.3606,50.2589,50.2959,292753.0
2020-02-04 13:30:00,54.41,54.46,54.4,54.45,246338.0,50.2959,50.3421,50.2867,50.3329,246338.0
2020-02-04 14:00:00,54.45,54.5,54.43,54.43,321888.0,50.3329,50.3791,50.3144,50.3144,321888.0
2020-02-04 14:30:00,54.43,54.49,54.35,54.35,673941.0,50.3144,50.3699,50.2404,50.2404,673941.0
2020-02-04 15:00:00,54.35,54.39,54.25,54.3,621828.0,50.2404,50.2774,50.148,50.1942,621828.0
2020-02-04 15:30:00,54.3,54.31,54.02,54.02,1776588.0,50.1942,50.2035,49.9354,49.9354,1776588.0
2020-02-05 09:30:00,54.67,54.98,54.58,54.88,975364.0,50.5362,50.8228,50.4531,50.7304,975364.0
2020-02-05 10:00:00,54.88,55.03,54.67,54.72,868956.0,50.7304,50.869,50.5362,50.5825,868956.0
2020-02-05 10:30:00,54.71,54.82,54.66,54.78,692471.0,50.5732,50.6749,50.527,50.6379,692471.0
2020-02-05 11:00:00,54.78,54.92,54.73,54.89,516865.0,50.6379,50.7673,50.5917,50.7396,516865.0
2020-02-05 11:30:00,54.88,54.89,54.68,54.76,326295.0,50.7304,50.7396,50.5455,50.6194,326295.0
2020-02-05 12:00:00,54.77,54.91,54.75,54.85,330079.0,50.6287,50.7581,50.6102,50.7026,330079.0
2020-02-05 12:30:00,54.85,54.93,54.84,54.89,333183.0,50.7026,50.7766,50.6934,50.7396,333183.0
2020-02-05 13:00:00,54.89,54.9,54.8,54.81,284365.0,50.7396,50.7489,50.6564,50.6657,284365.0
2020-02-05 13:30:00,54.8,54.84,54.69,54.73,389515.0,50.6564,50.6934,50.5547,50.5917,389515.0
2020-02-05 14:00:00,54.73,54.79,54.61,54.78,323573.0,50.5917,50.6472,50.4808,50.6379,323573.0
2020-02-05 14:30:00,54.78,54.89,54.73,54.89,608746.0,50.6379,50.7396,50.5917,50.7396,608746.0
2020-02-05 15:00:00,54.89,54.96,54.88,54.89,526485.0,50.7396,50.8043,50.7304,50.7396,526485.0
2020-02-05 15:30:00,54.89,54.9,54.7,54.74,1227862.0,50.7396,50.7489,50.564,50.601,1227862.0
2020-02-06 09:30:00,55.0,55.35,54.95,55.23,932580.0,50.8413,51.1648,50.7951,51.0539,932580.0
2020-02-06 10:00:00,55.23,55.27,55.0,55.05,647683.0,51.0539,51.0909,50.8413,50.8875,647683.0
2020-02-06 10:30:00,55.05,55.09,54.91,54.94,529186.0,50.8875,50.9245,50.7581,50.7858,529186.0
2020-02-06 11:00:00,54.95,54.97,54.86,54.9,488957.0,50.7951,50.8136,50.7119,50.7489,488957.0
2020-02-06 11:30:00,54.91,54.91,54.77,54.8,484350.0,50.7581,50.7581,50.6287,50.6564,484350.0
2020-02-06 12:00:00,54.8,54.87,54.74,54.86,359132.0,50.6564,50.7211,50.601,50.7119,359132.0
2020-02-06 12:30:00,54.86,54.94,54.83,54.9,319322.0,50.7119,50.7858,50.6841,50.7489,319322.0
2020-02-06 13:00:00,54.89,54.91,54.85,54.89,176387.0,50.7396,50.7581,50.7026,50.7396,176387.0
2020-02-06 13:30:00,54.88,54.91,54.83,54.9,389910.0,50.7304,50.7581,50.6841,50.7489,389910.0
2020-02-06 14:00:00,54.9,54.98,54.89,54.97,201215.0,50.7489,50.8228,50.7396,50.8136,201215.0
2020-02-06 14:30:00,54.97,55.0,54.94,54.96,363792.0,50.8136,50.8413,50.7858,50.8043,363792.0
2020-02-06 15:00:00,54.96,54.97,54.82,54.84,752985.0,50.8043,50.8136,50.6749,50.6934,752985.0
2020-02-06 15:30:00,54.84,54.9,54.71,54.72,1516074.0,50.6934,50.7489,50.5732,50.5825,1516074.0
2020-02-07 09:30:00,54.27,54.79,54.19,54.6,876725.0,50.1665,50.6472,50.0925,50.4715,876725.0
2020-02-07 10:00:00,54.6,54.81,54.58,54.75,613495.0,50.4715,50.6657,50.4531,50.6102,613495.0
2020-02-07 10:30:00,54.75,54.81,54.68,54.72,406082.0,50.6102,50.6657,50.5455,50.5825,406082.0
2020-02-07 11:00:00,54.71,54.86,54.62,54.85,418047.0,50.5732,50.7119,50.49,50.7026,418047.0
2020-02-07 11:30:00,54.85,54.92,54.78,54.87,472843.0,50.7026,50.7673,50.6379,50.7211,472843.0
2020-02-07 12:00:00,54.87,54.97,54.82,54.88,306676.0,50.7211,50.8136,50.6749,50.7304,306676.0
2020-02-07 12:30:00,54.88,54.9,54.82,54.89,244643.0,50.7304,50.7489,50.6749,50.7396,244643.0
2020-02-07 13:00:00,54.89,54.89,54.81,54.81,253983.0,50.7396,50.7396,50.6657,50.6657,253983.0
2020-02-07 13:30:00,54.82,54.84,54.63,54.64,443174.0,50.6749,50.6934,50.4993,50.5085,443174.0
2020-02-07 14:00:00,54.64,54.7,54.6,54.64,368911.0,50.5085,50.564,50.4715,50.5085,368911.0
2020-02-07 14:30:00,54.64,54.73,54.63,54.73,334577.0,50.5085,50.5917,50.4993,50.5917,334577.0
2020-02-07 15:00:00,54.73,54.83,54.7,54.76,526935.0,50.5917,50.6841,50.564,50.6194,526935.0
2020-02-07 15:30:00,54.77,54.84,54.64,54.73,1038398.0,50.6287,50.6934,50.5085,50.5917,1038398.0
2020-02-10 09:30:00,54.72,54.78,54.45,54.68,554526.0,50.5825,50.6379,50.3329,50.5455,554526.0
2020-02-10 10:00:00,54.69,54.88,54.67,54.88,397632.0,50.5547,50.7304,50.5362,50.7304,397632.0
2020-02-10 10:30:00,54.87,55.07,54.8,54.83,782282.0,50.7211,50.906,50.6564,50.6841,782282.0
2020-02-10 11:00:00,54.83,54.9,54.77,54.83,282621.0,50.6841,50.7489,50.6287,50.6841,282621.0
2020-02-10 11:30:00,54.83,54.97,54.77,54.97,538746.0,50.6841,50.8136,50.6287,50.8136,538746.0
2020-02-10 12:00:00,54.96,54.96,54.81,54.85,246655.0,50.8043,50.8043,50.6657,50.7026,246655.0
2020-02-10 12:30:00,54.84,54.85,54.75,54.76,175338.0,50.6934,50.7026,50.6102,50.6194,175338.0
2020-02-10 13:00:00,54.77,54.81,54.75,54.76,174064.0,50.6287,50.6657,50.6102,50.6194,174064.0
2020-02-10 13:30:00,54.76,54.84,54.74,54.82,233064.0,50.6194,50.6934,50.601,50.6749,233064.0
2020-02-10 14:00:00,54.83,54.86,54.79,54.83,202793.0,50.6841,50.7119,50.6472,50.6841,202793.0
2020-02-10 14:30:00,54.83,54.9,54.81,54.89,284788.0,50.6841,50.7489,50.6657,50.7396,284788.0
2020-02-10 15:00:00,54.89,55.07,54.88,54.98,743178.0,50.7396,50.906,50.7304,50.8228,743178.0
2020-02-10 15:30:00,54.98,55.03,54.9,55.0,916576.0,50.8228,50.869,50.7489,50.8413,916576.0
2020-02-11 09:30:00,55.17,55.43,55.11,55.34,824360.0,50.9984,51.2388,50.943,51.1556,824360.0
2020-02-11 10:00:00,55.35,55.54,55.34,55.47,626778.0,51.1648,51.3405,51.1556,51.2758,626778.0
2020-02-11 10:30:00,55.47,55.48,55.37,55.41,397788.0,51.2758,51.285,51.1833,51.2203,397788.0
2020-02-11 11:00:00,55.41,55.47,55.36,55.38,377550.0,51.2203,51.2758,51.1741,51.1926,377550.0
2020-02-11 11:30:00,55.38,55.39,55.28,55.33,461106.0,51.1926,51.2018,51.1001,51.1463,461106.0
2020-02-11 12:00:00,55.34,55.4,55.28,55.31,326073.0,51.1556,51.211,51.1001,51.1279,326073.0
2020-02-11 12:30:00,55.32,55.35,55.27,55.31,310179.0,51.1371,51.1648,51.0909,51.1279,310179.0
2020-02-11 13:00:00,55.32,55.5,55.31,55.46,374194.0,51.1371,51.3035,51.1279,51.2665,374194.0
2020-02-11 13:30:00,55.46,55.47,55.32,55.36,323353.0,51.2665,51.2758,51.1371,51.1741,323353.0
2020-02-11 14:00:00,55.36,55.37,55.24,55.3,277172.0,51.1741,51.1833,51.0631,51.1186,277172.0
2020-02-11 14:30:00,55.3,55.4,55.25,55.29,363495.0,51.1186,51.211,51.0724,51.1094,363495.0
2020-02-11 15:00:00,55.28,55.31,55.11,55.19,412880.0,51.1001,51.1279,50.943,51.0169,412880.0
2020-02-11 15:30:00,55.2,55.32,55.14,55.15,1054056.0,51.0262,51.1371,50.9707,50.98,1054056.0
2020-02-12 09:30:00,55.55,55.89,55.33,55.45,1096465.0,51.3497,51.664,51.1463,51.2573,1096465.0
2020-02-12 10:00:00,55.45,55.5,55.25,55.47,695835.0,51.2573,51.3035,51.0724,51.2758,695835.0
2020-02-12 10:30:00,55.46,55.51,55.38,55.39,400160.0,51.2665,51.3127,51.1926,51.2018,400160.0
2020-02-12 11:00:00,55.39,55.52,55.39,55.52,364634.0,51.2018,51.322,51.2018,51.322,364634.0
2020-02-12 11:30:00,55.51,55.54,55.45,55.52,289241.0,51.3127,51.3405,51.2573,51.322,289241.0
2020-02-12 12:00:00,55.53,55.61,55.51,55.61,256892.0,51.3312,51.4052,51.3127,51.4052,256892.0
2020-02-12 12:30:00,55.61,55.67,55.56,55.64,315834.0,51.4052,51.4606,51.359,51.4329,315834.0
2020-02-12 13:00:00,55.64,55.65,55.55,55.58,180520.0,51.4329,51.4421,51.3497,51.3774,180520.0
2020-02-12 13:30:00,55.58,55.62,55.53,55.62,254579.0,51.3774,51.4144,51.3312,51.4144,254579.0
2020-02-12 14:00:00,55.62,55.63,55.54,55.57,297515.0,51.4144,51.4237,51.3405,51.3682,297515.0
2020-02-12 14:30:00,55.57,55.59,55.54,55.55,337435.0,51.3682,51.3867,51.3405,51.3497,337435.0
2020-02-12 15:00:00,55.55,55.68,55.53,55.66,437044.0,51.3497,51.4699,51.3312,51.4514,437044.0
2020-02-12 15:30:00,55.66,55.77,55.63,55.72,937097.0,51.4514,51.5531,51.4237,51.5069,937097.0
2020-02-13 09:30:00,55.31,55.64,55.23,55.23,774932.0,51.1279,51.4329,51.0539,51.0539,774932.0
2020-02-13 10:00:00,55.22,55.4,55.18,55.33,526181.0,51.0447,51.211,51.0077,51.1463,526181.0
2020-02-13 10:30:00,55.32,55.36,55.14,55.35,452805.0,51.1371,51.1741,50.9707,51.1648,452805.0
2020-02-13 11:00:00,55.34,55.52,55.34,55.5,371102.0,51.1556,51.322,51.1556,51.3035,371102.0
2020-02-13 11:30:00,55.5,55.59,55.34,55.35,379042.0,51.3035,51.3867,51.1556,51.1648,379042.0
2020-02-13 12:00:00,55.34,55.44,55.29,55.3,433743.0,51.1556,51.248,51.1094,51.1186,433743.0
2020-02-13 12:30:00,55.31,55.32,55.22,55.24,314924.0,51.1279,51.1371,51.0447,51.0631,314924.0
2020-02-13 13:00:00,55.24,55.36,55.23,55.36,325339.0,51.0631,51.1741,51.0539,51.1741,325339.0
2020-02-13 13:30:00,55.36,55.49,55.35,55.49,387750.0,51.1741,51.2942,51.1648,51.2942,387750.0
2020-02-13 14:00:00,55.48,55.51,55.4,55.47,264783.0,51.285,51.3127,51.211,51.2758,264783.0
2020-02-13 14:30:00,55.47,55.57,55.46,55.56,371275.0,51.2758,51.3682,51.2665,51.359,371275.0
2020-02-13 15:00:00,55.57,55.58,55.37,55.41,513087.0,51.3682,51.3774,51.1833,51.2203,513087.0
2020-02-13 15:30:00,55.41,55.42,55.01,55.33,1271383.0,51.2203,51.2295,50.8505,51.1463,1271383.0
2020-02-14 09:30:00,55.38,55.53,55.24,55.42,546403.0,51.1926,51.3312,51.0631,51.2295,546403.0
2020-02-14 10:00:00,55.41,55.56,55.38,55.55,451549.0,51.2203,51.359,51.1926,51.3497,451549.0
2020-02-14 10:30:00,55.55,55.57,55.47,55.56,459479.0,51.3497,51.3682,51.2758,51.359,459479.0
2020-02-14 11:00:00,55.56,55.79,55.51,55.73,519332.0,51.359,51.5716,51.3127,51.5161,519332.0
2020-02-14 11:30:00,55.73,55.84,55.54,55.54,446265.0,51.5161,51.6178,51.3405,51.3405,446265.0
2020-02-14 12:00:00,55.54,55.62,55.47,55.48,423072.0,51.3405,51.4144,51.2758,51.285,423072.0
2020-02-14 12:30:00,55.48,55.55,55.39,55.41,341706.0,51.285,51.3497,51.2018,51.2203,341706.0
2020-02-14 13:00:00,55.41,55.53,55.39,55.49,275139.0,51.2203,51.3312,51.2018,51.2942,275139.0
2020-02-14 13:30:00,55.49,55.55,55.33,55.38,311830.0,51.2942,51.3497,51.1463,51.1926,311830.0
2020-02-14 14:00:00,55.37,55.42,55.24,55.34,391636.0,51.1833,51.2295,51.0631,51.1556,391636.0
2020-02-14 14:30:00,55.34,55.42,55.3,55.35,374284.0,51.1556,51.2295,51.1186,51.1648,374284.0
2020-02-14 15:00:00,55.35,55.37,55.27,55.32,470725.0,51.1648,51.1833,51.0909,51.1371,470725.0
2020-02-14 15:30:00,55.32,55.48,55.29,55.46,949312.0,51.1371,51.285,51.1094,51.2665,949312.0
2020-02-18 09:30:00,55.42,55.76,55.35,55.64,1042636.0,51.2295,51.5438,51.1648,51.4329,1042636.0
2020-02-18 10:00:00,55.64,55.65,55.41,55.41,506093.0,51.4329,51.4421,51.2203,51.2203,506093.0
2020-02-18 10:30:00,55.42,55.62,55.41,55.48,394835.0,51.2295,51.4144,51.2203,51.285,394835.0
2020-02-18 11:00:00,55.47,55.48,55.2,55.24,354412.0,51.2758,51.285,51.0262,51.0631,354412.0
2020-02-18 11:30:00,55.24,55.29,55.1,55.11,383074.0,51.0631,51.1094,50.9337,50.943,383074.0
2020-02-18 12:00:00,55.1,55.22,55.1,55.13,270594.0,50.9337,51.0447,50.9337,50.9615,270594.0
2020-02-18 12:30:00,55.13,55.35,55.13,55.33,342847.0,50.9615,51.1648,50.9615,51.1463,342847.0
2020-02-18 13:00:00,55.33,55.41,55.31,55.34,267207.0,51.1463,51.2203,51.1279,51.1556,267207.0
2020-02-18 13:30:00,55.33,55.36,55.24,55.28,267887.0,51.1463,51.1741,51.0631,51.1001,267887.0
2020-02-18 14:00:00,55.28,55.5,55.26,55.48,314698.0,51.1001,51.3035,51.0816,51.285,314698.0
2020-02-18 14:30:00,55.48,55.51,55.4,55.43,426068.0,51.285,51.3127,51.211,51.2388,426068.0
2020-02-18 15:00:00,55.43,55.52,55.39,55.48,382231.0,51.2388,51.322,51.2018,51.285,382231.0
2020-02-18 15:30:00,55.48,55.49,55.39,55.45,820978.0,51.285,51.2942,51.2018,51.2573,820978.0
2020-02-19 09:30:00,55.59,55.75,55.46,55.57,742653.0,51.3867,51.5346,51.2665,51.3682,742653.0
2020-02-19 10:00:00,55.56,55.6,55.39,55.43,398509.0,51.359,51.3959,51.2018,51.2388,398509.0
2020-02-19 10:30:00,55.43,55.71,55.42,55.66,392229.0,51.2388,51.4976,51.2295,51.4514,392229.0
2020-02-19 11:00:00,55.65,55.75,55.65,55.74,330860.0,51.4421,51.5346,51.4421,51.5253,330860.0
2020-02-19 11:30:00,55.73,55.77,55.69,55.73,343866.0,51.5161,51.5531,51.4791,51.5161,343866.0
2020-02-19 12:00:00,55.74,55.77,55.69,55.7,263930.0,51.5253,51.5531,51.4791,51.4884,263930.0
2020-02-19 12:30:00,55.7,55.75,55.7,55.72,226991.0,51.4884,51.5346,51.4884,51.5069,226991.0
2020-02-19 13:00:00,55.72,55.75,55.64,55.66,218364.0,51.5069,51.5346,51.4329,51.4514,218364.0
2020-02-19 13:30:00,55.66,55.66,55.54,55.61,274821.0,51.4514,51.4514,51.3405,51.4052,274821.0
2020-02-19 14:00:00,55.62,55.67,55.6,55.65,204478.0,51.4144,51.4606,51.3959,51.4421,204478.0
2020-02-19 14:30:00,55.65,55.69,55.6,55.63,257109.0,51.4421,51.4791,51.3959,51.4237,257109.0
2020-02-19 15:00:00,55.63,55.64,55.56,55.6,478445.0,51.4237,51.4329,51.359,51.3959,478445.0
2020-02-19 15:30:00,55.6,55.6,55.44,55.44,892782.0,51.3959,51.3959,51.248,51.248,892782.0
2020-02-20 09:30:00,55.4,55.79,55.37,55.72,500715.0,51.211,51.5716,51.1833,51.5069,500715.0
2020-02-20 10:00:00,55.74,55.87,55.71,55.79,332682.0,51.5253,51.6455,51.4976,51.5716,332682.0
2020-02-20 10:30:00,55.79,55.8,55.71,55.75,353888.0,51.5716,51.5808,51.4976,51.5346,353888.0
2020-02-20 11:00:00,55.75,55.76,55.3,55.3,455587.0,51.5346,51.5438,51.1186,51.1186,455587.0
2020-02-20 11:30:00,55.3,55.38,54.87,55.28,489666.0,51.1186,51.1926,50.7211,51.1001,489666.0
2020-02-20 12:00:00,55.27,55.27,55.08,55.12,258257.0,51.0909,51.0909,50.9152,50.9522,258257.0
2020-02-20 12:30:00,55.12,55.22,55.07,55.22,230370.0,50.9522,51.0447,50.906,51.0447,230370.0
2020-02-20 13:00:00,55.21,55.42,55.16,55.36,222446.0,51.0354,51.2295,50.9892,51.1741,222446.0
2020-02-20 13:30:00,55.36,55.41,55.22,55.25,177350.0,51.1741,51.2203,51.0447,51.0724,177350.0
2020-02-20 14:00:00,55.25,55.41,55.24,55.4,259285.0,51.0724,51.2203,51.0631,51.211,259285.0
2020-02-20 14:30:00,55.4,55.52,55.38,55.45,298543.0,51.211,51.322,51.1926,51.2573,298543.0
2020-02-20 15:00:00,55.45,55.52,55.35,55.48,307134.0,51.2573,51.322,51.1648,51.285,307134.0
2020-02-20 15:30:00,55.48,55.66,55.48,55.5,1016227.0,51.285,51.4514,51.285,51.3035,1016227.0
2020-02-21 09:30:00,55.08,55.34,54.53,54.84,909341.0,50.9152,51.1556,50.4068,50.6934,909341.0
2020-02-21 10:00:00,54.84,55.05,54.67,55.03,413396.0,50.6934,50.8875,50.5362,50.869,413396.0
2020-02-21 10:30:00,55.03,55.03,54.76,54.9,378416.0,50.869,50.869,50.6194,50.7489,378416.0
2020-02-21 11:00:00,54.9,54.99,54.88,54.94,320827.0,50.7489,50.8321,50.7304,50.7858,320827.0
2020-02-21 11:30:00,54.94,54.97,54.83,54.86,351959.0,50.7858,50.8136,50.6841,50.7119,351959.0
2020-02-21 12:00:00,54.87,54.95,54.83,54.87,243364.0,50.7211,50.7951,50.6841,50.7211,243364.0
2020-02-21 12:30:00,54.87,54.89,54.67,54.73,354129.0,50.7211,50.7396,50.5362,50.5917,354129.0
2020-02-21 13:00:00,54.73,54.82,54.69,54.75,356110.0,50.5917,50.6749,50.5547,50.6102,356110.0
2020-02-21 13:30:00,54.74,54.75,54.53,54.55,272148.0,50.601,50.6102,50.4068,50.4253,272148.0
2020-02-21 14:00:00,54.55,54.61,54.44,54.55,397537.0,50.4253,50.4808,50.3236,50.4253,397537.0
2020-02-21 14:30:00,54.54,54.61,54.49,54.6,378536.0,50.4161,50.4808,50.3699,50.4715,378536.0
2020-02-21 15:00:00,54.6,54.63,54.51,54.57,468669.0,50.4715,50.4993,50.3883,50.4438,468669.0
2020-02-21 15:30:00,54.57,54.71,54.49,54.67,1938909.0,50.4438,50.5732,50.3699,50.5362,1938909.0
2020-02-24 09:30:00,53.1,53.52,53.03,53.37,1131593.0,49.085,49.4732,49.0203,49.3345,1131593.0
2020-02-24 10:00:00,53.37,53.53,53.12,53.15,541210.0,49.3345,49.4824,49.1034,49.1312,541210.0
2020-02-24 10:30:00,53.15,53.31,53.04,53.3,438432.0,49.1312,49.2791,49.0295,49.2698,438432.0
2020-02-24 11:00:00,53.31,53.33,53.13,53.21,407359.0,49.2791,49.2976,49.1127,49.1866,407359.0
2020-02-24 11:30:00,53.22,53.26,52.87,52.91,554611.0,49.1959,49.2329,48.8723,48.9093,554611.0
2020-02-24 12:00:00,52.9,52.91,52.7,52.73,463223.0,48.9001,48.9093,48.7152,48.7429,463223.0
2020-02-24 12:30:00,52.72,52.87,52.64,52.65,407907.0,48.7337,48.8723,48.6597,48.669,407907.0
2020-02-24 13:00:00,52.65,52.77,52.51,52.77,630800.0,48.669,48.7799,48.5396,48.7799,630800.0
2020-02-24 13:30:00,52.77,52.88,52.72,52.85,418709.0,48.7799,48.8816,48.7337,48.8539,418709.0
2020-02-24 14:00:00,52.85,52.99,52.67,52.96,466053.0,48.8539,48.9833,48.6875,48.9555,466053.0
2020-02-24 14:30:00,52.96,53.27,52.95,53.22,541672.0,48.9555,49.2421,48.9463,49.1959,541672.0
2020-02-24 15:00:00,53.23,53.31,52.97,52.99,683668.0,49.2051,49.2791,48.9648,48.9833,683668.0
2020-02-24 15:30:00,52.99,53.01,52.62,52.64,1659210.0,48.9833,49.0018,48.6413,48.6597,1659210.0
2020-02-25 09:30:00,53.07,53.22,52.74,53.07,970157.0,49.0572,49.1959,48.7522,49.0572,970157.0
2020-02-25 10:00:00,53.08,53.17,52.4,52.45,746706.0,49.0665,49.1497,48.4379,48.4841,746706.0
2020-02-25 10:30:00,52.44,52.63,52.16,52.43,577439.0,48.4749,48.6505,48.216,48.4656,577439.0
2020-02-25 11:00:00,52.43,52.51,52.06,52.26,470377.0,48.4656,48.5396,48.1236,48.3085,470377.0
2020-02-25 11:30:00,52.26,52.64,52.23,52.54,651511.0,48.3085,48.6597,48.2807,48.5673,651511.0
2020-02-25 12:00:00,52.55,52.6,52.27,52.29,397430.0,48.5765,48.6228,48.3177,48.3362,397430.0
2020-02-25 12:30:00,52.28,52.47,52.13,52.21,435289.0,48.327,48.5026,48.1883,48.2623,435289.0
2020-02-25 13:00:00,52.21,52.3,52.04,52.08,477890.0,48.2623,48.3454,48.1051,48.1421,477890.0
2020-02-25 13:30:00,52.08,52.08,51.73,51.73,375312.0,48.1421,48.1421,47.8185,47.8185,375312.0
2020-02-25 14:00:00,51.75,51.78,51.16,51.17,785889.0,47.837,47.8648,47.2916,47.3009,785889.0
2020-02-25 14:30:00,51.16,51.4,51.03,51.3,699955.0,47.2916,47.5135,47.1715,47.4211,699955.0
2020-02-25 15:00:00,51.3,51.51,50.97,51.1,1020168.0,47.4211,47.6152,47.116,47.2362,1020168.0
2020-02-25 15:30:00,51.09,51.18,50.8,50.96,2048623.0,47.2269,47.3101,46.9589,47.1068,2048623.0
2020-02-26 09:30:00,51.31,52.55,51.24,52.2,1639808.0,47.4303,48.5765,47.3656,48.253,1639808.0
2020-02-26 10:00:00,52.2,52.72,52.06,52.6,1045682.0,48.253,48.7337,48.1236,48.6228,1045682.0
2020-02-26 10:30:00,52.59,52.93,52.59,52.84,740276.0,48.6135,48.9278,48.6135,48.8446,740276.0
2020-02-26 11:00:00,52.84,53.14,52.72,53.01,898324.0,48.8446,49.1219,48.7337,49.0018,898324.0
2020-02-26 11:30:00,53.0,53.01,52.63,52.71,640451.0,48.9925,49.0018,48.6505,48.7244,640451.0
2020-02-26 12:00:00,52.71,52.75,52.24,52.58,963900.0,48.7244,48.7614,48.29,48.6043,963900.0
2020-02-26 12:30:00,52.58,52.86,52.57,52.8,1097442.0,48.6043,48.8631,48.595,48.8076,1097442.0
2020-02-26 13:00:00,52.8,52.95,52.7,52.92,527772.0,48.8076,48.9463,48.7152,48.9186,527772.0
2020-02-26 13:30:00,52.92,52.95,52.42,52.53,1036332.0,48.9186,48.9463,48.4564,48.5581,1036332.0
2020-02-26 14:00:00,52.53,52.77,52.44,52.59,505997.0,48.5581,48.7799,48.4749,48.6135,505997.0
2020-02-26 14:30:00,52.59,52.7,52.15,52.18,698672.0,48.6135,48.7152,48.2068,48.2345,698672.0
2020-02-26 15:00:00,52.19,52.58,52.18,52.29,673227.0,48.2438,48.6043,48.2345,48.3362,673227.0
2020-02-26 15:30:00,52.29,52.37,52.04,52.06,2082188.0,48.3362,48.4102,48.1051,48.1236,2082188.0
2020-02-27 09:30:00,50.88,51.86,50.84,51.52,1424607.0,47.0328,47.9387,46.9958,47.6244,1424607.0
2020-02-27 10:00:00,51.52,51.69,51.17,51.23,978434.0,47.6244,47.7816,47.3009,47.3564,978434.0
2020-02-27 10:30:00,51.24,51.66,50.96,51.66,786576.0,47.3656,47.7538,47.1068,47.7538,786576.0
2020-02-27 11:00:00,51.65,51.91,51.61,51.65,657322.0,47.7446,47.9849,47.7076,47.7446,657322.0
2020-02-27 11:30:00,51.65,52.08,51.61,52.05,804498.0,47.7446,48.1421,47.7076,48.1144,804498.0
2020-02-27 12:00:00,52.04,52.72,51.99,52.63,1182860.0,48.1051,48.7337,48.0589,48.6505,1182860.0
2020-02-27 12:30:00,52.64,53.46,52.61,52.95,1261784.0,48.6597,49.4177,48.632,48.9463,1261784.0
2020-02-27 13:00:00,52.95,53.16,52.62,52.62,771575.0,48.9463,49.1404,48.6413,48.6413,771575.0
2020-02-27 13:30:00,52.62,52.72,52.06,52.17,659738.0,48.6413,48.7337,48.1236,48.2253,659738.0
2020-02-27 14:00:00,52.16,52.25,51.9,52.2,700871.0,48.216,48.2992,47.9757,48.253,700871.0
2020-02-27 14:30:00,52.2,52.2,51.81,51.85,587017.0,48.253,48.253,47.8925,47.9295,587017.0
2020-02-27 15:00:00,51.85,51.99,51.62,51.62,742525.0,47.9295,48.0589,47.7169,47.7169,742525.0
2020-02-27 15:30:00,51.62,51.66,50.76,50.76,1982181.0,47.7169,47.7538,46.9219,46.9219,1982181.0
2020-02-28 09:30:00,49.24,49.52,48.19,48.28,2048374.0,45.5168,45.7757,44.5462,44.6294,2048374.0
2020-02-28 10:00:00,48.33,48.73,47.94,48.06,1782249.0,44.6756,45.0454,44.3151,44.426,1782249.0
2020-02-28 10:30:00,48.04,48.89,48.04,48.81,1098097.0,44.4076,45.1933,44.4076,45.1193,1098097.0
2020-02-28 11:00:00,48.81,49.06,48.35,48.98,1048773.0,45.1193,45.3504,44.6941,45.2765,1048773.0
2020-02-28 11:30:00,48.98,49.89,48.91,49.17,1535871.0,45.2765,46.1177,45.2118,45.4521,1535871.0
2020-02-28 12:00:00,49.16,49.25,48.8,49.23,664971.0,45.4429,45.5261,45.1101,45.5076,664971.0
2020-02-28 12:30:00,49.25,49.46,48.86,49.34,793911.0,45.5261,45.7202,45.1656,45.6093,793911.0
2020-02-28 13:00:00,49.34,49.44,48.99,49.1,659905.0,45.6093,45.7017,45.2857,45.3874,659905.0
2020-02-28 13:30:00,49.09,49.09,48.4,48.67,665507.0,45.3782,45.3782,44.7403,44.9899,665507.0
2020-02-28 14:00:00,48.66,48.79,48.28,48.65,799069.0,44.9807,45.1009,44.6294,44.9714,799069.0
2020-02-28 14:30:00,48.66,49.44,48.6,48.95,810018.0,44.9807,45.7017,44.9252,45.2488,810018.0
2020-02-28 15:00:00,48.96,49.01,48.26,48.26,992083.0,45.258,45.3042,44.6109,44.6109,992083.0
2020-02-28 15:30:00,48.25,49.77,47.9,49.46,4785305.0,44.6017,46.0067,44.2781,45.7202,4785305.0
2020-03-02 09:30:00,49.73,50.05,49.18,49.29,1371076.0,45.9698,46.2656,45.4614,45.563,1371076.0
2020-03-02 10:00:00,49.27,49.34,48.67,48.94,883258.0,45.5446,45.6093,44.9899,45.2395,883258.0
2020-03-02 10:30:00,48.94,49.49,48.75,49.14,1050603.0,45.2395,45.7479,45.0639,45.4244,1050603.0
2020-03-02 11:00:00,49.14,49.8,49.12,49.76,1019586.0,45.4244,46.0345,45.4059,45.9975,1019586.0
2020-03-02 11:30:00,49.76,50.12,49.68,50.06,911012.0,45.9975,46.3303,45.9236,46.2748,911012.0
2020-03-02 12:00:00,50.07,50.12,49.73,49.89,702526.0,46.2841,46.3303,45.9698,46.1177,702526.0
2020-03-02 12:30:00,49.89,50.19,49.86,50.1,703340.0,46.1177,46.395,46.0899,46.3118,703340.0
2020-03-02 13:00:00,50.1,50.2,49.67,49.75,780892.0,46.3118,46.4042,45.9143,45.9883,780892.0
2020-03-02 13:30:00,49.75,49.89,49.58,49.71,578346.0,45.9883,46.1177,45.8311,45.9513,578346.0
2020-03-02 14:00:00,49.7,49.84,49.46,49.47,1038104.0,45.942,46.0715,45.7202,45.7294,1038104.0
2020-03-02 14:30:00,49.47,49.55,49.07,49.27,1248716.0,45.7294,45.8034,45.3597,45.5446,1248716.0
2020-03-02 15:00:00,49.27,49.92,49.26,49.83,1299204.0,45.5446,46.1454,45.5353,46.0622,1299204.0
2020-03-02 15:30:00,49.84,50.9,49.79,50.9,2279054.0,46.0715,47.0513,46.0252,47.0513,2279054.0
2020-03-03 09:30:00,50.62,50.78,50.24,50.35,1417481.0,46.7925,46.9404,46.4412,46.5429,1417481.0
2020-03-03 10:00:00,50.34,51.84,50.32,51.06,1274689.0,46.5337,47.9202,46.5152,47.1992,1274689.0
2020-03-03 10:30:00,51.05,51.39,50.91,51.14,1105837.0,47.19,47.5043,47.0606,47.2732,1105837.0
2020-03-03 11:00:00,51.13,51.19,49.83,49.92,1812926.0,47.2639,47.3194,46.0622,46.1454,1812926.0
2020-03-03 11:30:00,49.92,50.35,49.86,50.27,1343399.0,46.1454,46.5429,46.0899,46.4689,1343399.0
2020-03-03 12:00:00,50.26,50.37,49.75,49.83,888946.0,46.4597,46.5614,45.9883,46.0622,888946.0
2020-03-03 12:30:00,49.83,49.96,49.65,49.72,846573.0,46.0622,46.1824,45.8958,45.9605,846573.0
2020-03-03 13:00:00,49.71,49.71,48.98,49.19,908135.0,45.9513,45.9513,45.2765,45.4706,908135.0
2020-03-03 13:30:00,49.19,49.32,48.72,48.75,912391.0,45.4706,45.5908,45.0361,45.0639,912391.0
2020-03-03 14:00:00,48.76,48.87,48.25,48.71,1507715.0,45.0731,45.1748,44.6017,45.0269,1507715.0
2020-03-03 14:30:00,48.72,49.06,48.52,48.96,1450833.0,45.0361,45.3504,44.8513,45.258,1450833.0
2020-03-03 15:00:00,48.97,49.51,48.87,49.47,1333976.0,45.2672,45.7664,45.1748,45.7294,1333976.0
2020-03-03 15:30:00,49.47,49.47,48.66,48.85,3209687.0,45.7294,45.7294,44.9807,45.1563,3209687.0
2020-03-04 09:30:00,49.85,49.86,48.83,49.1,1714462.0,46.0807,46.0899,45.1378,45.3874,1714462.0
2020-03-04 10:00:00,49.09,49.55,48.92,49.48,1008549.0,45.3782,45.8034,45.221,45.7387,1008549.0
2020-03-04 10:30:00,49.49,49.51,49.09,49.12,658341.0,45.7479,45.7664,45.3782,45.4059,658341.0
2020-03-04 11:00:00,49.12,49.44,49.0,49.43,693518.0,45.4059,45.7017,45.295,45.6925,693518.0
2020-03-04 11:30:00,49.44,49.47,49.04,49.09,901467.0,45.7017,45.7294,45.3319,45.3782,901467.0
2020-03-04 12:00:00,49.1,49.38,49.1,49.34,643018.0,45.3874,45.6462,45.3874,45.6093,643018.0
2020-03-04 12:30:00,49.34,49.48,49.17,49.44,643365.0,45.6093,45.7387,45.4521,45.7017,643365.0
2020-03-04 13:00:00,49.44,49.87,49.43,49.76,472499.0,45.7017,46.0992,45.6925,45.9975,472499.0
2020-03-04 13:30:00,49.76,49.86,49.64,49.7,437834.0,45.9975,46.0899,45.8866,45.942,437834.0
2020-03-04 14:00:00,49.7,49.83,49.55,49.82,467013.0,45.942,46.0622,45.8034,46.053,467013.0
2020-03-04 14:30:00,49.83,49.93,49.67,49.77,674165.0,46.0622,46.1547,45.9143,46.0067,674165.0
2020-03-04 15:00:00,49.76,50.08,49.72,50.07,822823.0,45.9975,46.2933,45.9605,46.2841,822823.0
2020-03-04 15:30:00,50.07,50.59,50.07,50.54,2761789.0,46.2841,46.7647,46.2841,46.7185,2761789.0
2020-03-05 09:30:00,49.27,49.49,48.87,48.96,1222309.0,45.5446,45.7479,45.1748,45.258,1222309.0
2020-03-05 10:00:00,48.96,49.48,48.88,49.32,796134.0,45.258,45.7387,45.184,45.5908,796134.0
2020-03-05 10:30:00,49.31,49.58,49.29,49.41,912777.0,45.5815,45.8311,45.563,45.674,912777.0
2020-03-05 11:00:00,49.41,49.68,49.29,49.43,959502.0,45.674,45.9236,45.563,45.6925,959502.0
2020-03-05 11:30:00,49.43,49.51,48.87,48.97,658527.0,45.6925,45.7664,45.1748,45.2672,658527.0
2020-03-05 12:00:00,48.97,49.02,48.61,48.74,582088.0,45.2672,45.3135,44.9345,45.0546,582088.0
2020-03-05 12:30:00,48.73,48.85,48.35,48.38,626399.0,45.0454,45.1563,44.6941,44.7219,626399.0
2020-03-05 13:00:00,48.39,48.47,48.15,48.38,643625.0,44.7311,44.805,44.5092,44.7219,643625.0
2020-03-05 13:30:00,48.39,48.52,48.24,48.41,606915.0,44.7311,44.8513,44.5924,44.7496,606915.0
2020-03-05 14:00:00,48.41,48.45,48.07,48.08,767926.0,44.7496,44.7866,44.4353,44.4445,767926.0
2020-03-05 14:30:00,48.08,48.32,48.04,48.15,777664.0,44.4445,44.6664,44.4076,44.5092,777664.0
2020-03-05 15:00:00,48.16,48.17,47.74,47.88,1023704.0,44.5185,44.5277,44.1302,44.2597,1023704.0
2020-03-05 15:30:00,47.85,48.26,47.77,48.0,2889038.0,44.2319,44.6109,44.158,44.3706,2889038.0
2020-03-06 09:30:00,46.57,47.4,46.52,47.15,2062927.0,43.0487,43.816,43.0025,43.5849,2062927.0
2020-03-06 10:00:00,47.14,48.25,47.1,48.2,2213254.0,43.5756,44.6017,43.5386,44.5555,2213254.0
2020-03-06 10:30:00,48.2,48.3,47.71,48.15,1430076.0,44.5555,44.6479,44.1025,44.5092,1430076.0
2020-03-06 11:00:00,48.15,48.22,47.74,47.82,1011884.0,44.5092,44.5739,44.1302,44.2042,1011884.0
2020-03-06 11:30:00,47.82,47.96,47.61,47.69,931086.0,44.2042,44.3336,44.0101,44.084,931086.0
2020-03-06 12:00:00,47.7,47.76,47.13,47.16,880324.0,44.0933,44.1487,43.5664,43.5941,880324.0
2020-03-06 12:30:00,47.18,47.58,47.13,47.48,1049501.0,43.6126,43.9823,43.5664,43.8899,1049501.0
2020-03-06 13:00:00,47.48,47.71,47.38,47.41,1108055.0,43.8899,44.1025,43.7975,43.8252,1108055.0
2020-03-06 13:30:00,47.41,47.5,47.06,47.14,796665.0,43.8252,43.9084,43.5017,43.5756,796665.0
2020-03-06 14:00:00,47.15,47.16,46.92,46.96,940539.0,43.5849,43.5941,43.3722,43.4092,940539.0
2020-03-06 14:30:00,46.97,47.01,46.57,46.61,1190580.0,43.4185,43.4554,43.0487,43.0857,1190580.0
2020-03-06 15:00:00,46.61,46.94,46.46,46.66,2203818.0,43.0857,43.3907,42.947,43.1319,2203818.0
2020-03-06 15:30:00,46.66,47.62,46.61,47.38,4496328.0,43.1319,44.0193,43.0857,43.7975,4496328.0
2020-03-09 09:30:00,44.95,46.7,44.66,46.49,1300761.0,41.5512,43.1689,41.2831,42.9748,1300761.0
2020-03-09 10:00:00,46.47,46.93,45.8,46.26,2484712.0,42.9563,43.3815,42.3369,42.7622,2484712.0
2020-03-09 10:30:00,46.25,46.6,46.14,46.22,2058921.0,42.7529,43.0764,42.6512,42.7252,2058921.0
2020-03-09 11:00:00,46.22,47.13,46.14,46.92,1659485.0,42.7252,43.5664,42.6512,43.3722,1659485.0
2020-03-09 11:30:00,46.91,47.52,46.72,47.4,1471419.0,43.363,43.9269,43.1874,43.816,1471419.0
2020-03-09 12:00:00,47.39,47.57,47.04,47.09,1151580.0,43.8067,43.9731,43.4832,43.5294,1151580.0
2020-03-09 12:30:00,47.09,47.19,46.59,46.83,1132557.0,43.5294,43.6218,43.0672,43.2891,1132557.0
2020-03-09 13:00:00,46.83,47.04,46.47,46.54,968397.0,43.2891,43.4832,42.9563,43.021,968397.0
2020-03-09 13:30:00,46.55,46.6,46.21,46.29,1168347.0,43.0302,43.0764,42.7159,42.7899,1168347.0
2020-03-09 14:00:00,46.3,46.46,45.98,46.06,1142482.0,42.7991,42.947,42.5033,42.5773,1142482.0
2020-03-09 14:30:00,46.05,46.48,45.88,46.28,1805790.0,42.568,42.9655,42.4109,42.7806,1805790.0
2020-03-09 15:00:00,46.28,46.59,46.1,46.38,1862594.0,42.7806,43.0672,42.6142,42.8731,1862594.0
2020-03-09 15:30:00,46.38,46.71,45.97,45.97,3814328.0,42.8731,43.1781,42.4941,42.4941,3814328.0
2020-03-10 09:30:00,47.45,48.07,47.4,47.96,2089984.0,43.8622,44.4353,43.816,44.3336,2089984.0
2020-03-10 10:00:00,47.97,48.19,47.55,47.58,1173425.0,44.3429,44.5462,43.9546,43.9823,1173425.0
2020-03-10 10:30:00,47.57,47.65,47.14,47.14,1213793.0,43.9731,44.047,43.5756,43.5756,1213793.0
2020-03-10 11:00:00,47.15,47.52,46.26,46.26,1379884.0,43.5849,43.9269,42.7622,42.7622,1379884.0
2020-03-10 11:30:00,46.27,46.85,46.16,46.44,1375344.0,42.7714,43.3075,42.6697,42.9285,1375344.0
2020-03-10 12:00:00,46.45,47.33,46.44,46.93,1078727.0,42.9378,43.7512,42.9285,43.3815,1078727.0
2020-03-10 12:30:00,46.93,47.14,46.6,47.01,1160146.0,43.3815,43.5756,43.0764,43.4554,1160146.0
2020-03-10 13:00:00,47.0,47.76,46.76,47.46,1595678.0,43.4462,44.1487,43.2243,43.8714,1595678.0
2020-03-10 13:30:00,47.45,47.63,47.21,47.32,1829379.0,43.8622,44.0286,43.6403,43.742,1829379.0
2020-03-10 14:00:00,47.33,47.72,47.06,47.65,1124640.0,43.7512,44.1118,43.5017,44.047,1124640.0
2020-03-10 14:30:00,47.66,48.44,47.6,48.1,2086147.0,44.0563,44.7773,44.0008,44.463,2086147.0
2020-03-10 15:00:00,48.1,48.85,48.0,48.45,2629085.0,44.463,45.1563,44.3706,44.7866,2629085.0
2020-03-10 15:30:00,48.45,48.91,48.23,48.5,4624656.0,44.7866,45.2118,44.5832,44.8328,4624656.0
2020-03-11 09:30:00,46.81,47.48,46.67,46.85,1490288.0,43.2706,43.8899,43.1411,43.3075,1490288.0
2020-03-11 10:00:00,46.84,46.97,46.16,46.17,1129490.0,43.2983,43.4185,42.6697,42.679,1129490.0
2020-03-11 10:30:00,46.16,46.34,45.76,46.0,1108872.0,42.6697,42.8361,42.3,42.5218,1108872.0
2020-03-11 11:00:00,46.0,46.2,45.51,45.62,1112811.0,42.5218,42.7067,42.0689,42.1705,1112811.0
2020-03-11 11:30:00,45.62,45.73,45.33,45.57,967511.0,42.1705,42.2722,41.9025,42.1243,967511.0
2020-03-11 12:00:00,45.57,46.27,45.38,45.87,1225222.0,42.1243,42.7714,41.9487,42.4016,1225222.0
2020-03-11 12:30:00,45.87,45.92,45.43,45.56,1101451.0,42.4016,42.4479,41.9949,42.1151,1101451.0
2020-03-11 13:00:00,45.56,45.79,45.18,45.75,995739.0,42.1151,42.3277,41.7638,42.2907,995739.0
2020-03-11 13:30:00,45.76,45.83,45.39,45.52,792844.0,42.3,42.3647,41.9579,42.0781,792844.0
2020-03-11 14:00:00,45.53,45.58,45.22,45.27,878176.0,42.0873,42.1336,41.8008,41.847,878176.0
2020-03-11 14:30:00,45.26,45.52,44.98,45.01,1542820.0,41.8378,42.0781,41.5789,41.6067,1542820.0
2020-03-11 15:00:00,45.01,45.08,44.27,44.45,2092877.0,41.6067,41.6714,40.9226,41.089,2092877.0
2020-03-11 15:30:00,44.44,45.12,44.31,44.73,3922158.0,41.0798,41.7083,40.9596,41.3478,3922158.0
2020-03-12 09:30:00,41.12,43.32,40.0,43.3,1199204.0,38.0108,40.0445,36.9755,40.026,1199204.0
2020-03-12 10:00:00,43.3,43.4,42.11,42.46,1587092.0,40.026,40.1184,38.9259,39.2495,1587092.0
2020-03-12 10:30:00,42.47,42.78,42.26,42.41,1261137.0,39.2587,39.5453,39.0646,39.2033,1261137.0
2020-03-12 11:00:00,42.41,42.41,41.6,41.63,1504111.0,39.2033,39.2033,38.4545,38.4822,1504111.0
2020-03-12 11:30:00,41.63,41.73,41.06,41.66,1039100.0,38.4822,38.5747,37.9553,38.51,1039100.0
2020-03-12 12:00:00,41.66,41.67,40.67,41.07,1517154.0,38.51,38.5192,37.5948,37.9646,1517154.0
2020-03-12 12:30:00,41.06,42.06,40.8,41.68,1248790.0,37.9553,38.8797,37.715,38.5285,1248790.0
2020-03-12 13:00:00,41.68,42.68,41.42,41.62,1847710.0,38.5285,39.4528,38.2881,38.473,1847710.0
2020-03-12 13:30:00,41.62,41.85,40.69,41.14,1194142.0,38.473,38.6856,37.6133,38.0293,1194142.0
2020-03-12 14:00:00,41.13,41.39,40.83,40.99,1271762.0,38.02,38.2604,37.7427,37.8906,1271762.0
2020-03-12 14:30:00,40.99,41.24,40.53,40.81,1305720.0,37.8906,38.1217,37.4654,37.7242,1305720.0
2020-03-12 15:00:00,40.82,41.24,40.37,40.38,1338563.0,37.7335,38.1217,37.3175,37.3268,1338563.0
2020-03-12 15:30:00,40.39,41.09,39.71,39.79,3024578.0,37.336,37.9831,36.7074,36.7814,3024578.0
2020-03-13 09:30:00,44.45,45.56,43.84,44.0,3364735.0,41.089,42.1151,40.5251,40.673,3364735.0
2020-03-13 10:00:00,44.0,45.63,43.65,44.84,2091221.0,40.673,42.1798,40.3495,41.4495,2091221.0
2020-03-13 10:30:00,44.84,46.0,44.54,44.93,1977826.0,41.4495,42.5218,41.1722,41.5327,1977826.0
2020-03-13 11:00:00,44.93,45.36,44.67,44.68,1733783.0,41.5327,41.9302,41.2924,41.3016,1733783.0
2020-03-13 11:30:00,44.67,44.84,43.42,44.03,1891497.0,41.2924,41.4495,40.1369,40.7008,1891497.0
2020-03-13 12:00:00,44.0,44.74,43.73,44.5,1140642.0,40.673,41.3571,40.4235,41.1352,1140642.0
2020-03-13 12:30:00,44.49,45.35,44.41,45.0,948073.0,41.126,41.921,41.052,41.5974,948073.0
2020-03-13 13:00:00,45.0,45.7,44.91,45.63,816130.0,41.5974,42.2445,41.5142,42.1798,816130.0
2020-03-13 13:30:00,45.62,45.95,44.95,45.69,1173864.0,42.1705,42.4756,41.5512,42.2352,1173864.0
2020-03-13 14:00:00,45.68,45.68,44.89,44.98,1250702.0,42.226,42.226,41.4957,41.5789,1250702.0
2020-03-13 14:30:00,45.0,45.32,44.74,45.01,1305851.0,41.5974,41.8932,41.3571,41.6067,1305851.0
2020-03-13 15:00:00,45.0,45.75,44.84,45.43,1741675.0,41.5974,42.2907,41.4495,41.9949,1741675.0
2020-03-13 15:30:00,45.43,47.99,44.96,47.92,3465933.0,41.9949,44.3613,41.5604,44.2966,3465933.0
2020-03-16 09:30:00,42.51,44.78,41.26,44.42,1644066.0,39.2957,41.3941,38.1402,41.0613,1644066.0
2020-03-16 10:00:00,44.4,46.5,43.67,45.91,2404084.0,41.0428,42.984,40.368,42.4386,2404084.0
2020-03-16 10:30:00,45.91,47.28,45.9,46.25,1818048.0,42.4386,43.705,42.4294,42.7529,1818048.0
2020-03-16 11:00:00,46.27,47.57,46.12,46.84,1583391.0,42.7714,43.9731,42.6327,43.2983,1583391.0
2020-03-16 11:30:00,46.85,47.06,46.09,46.33,1748112.0,43.3075,43.5017,42.605,42.8269,1748112.0
2020-03-16 12:00:00,46.32,46.33,45.3,45.55,1279960.0,42.8176,42.8269,41.8747,42.1058,1279960.0
2020-03-16 12:30:00,45.56,45.89,44.43,44.66,1416059.0,42.1151,42.4201,41.0705,41.2831,1416059.0
2020-03-16 13:00:00,44.66,45.13,44.42,44.55,1347212.0,41.2831,41.7176,41.0613,41.1814,1347212.0
2020-03-16 13:30:00,44.54,44.55,43.96,44.34,1122362.0,41.1722,41.1814,40.6361,40.9873,1122362.0
2020-03-16 14:00:00,44.34,44.67,44.04,44.42,1286456.0,40.9873,41.2924,40.71,41.0613,1286456.0
2020-03-16 14:30:00,44.42,45.58,44.36,45.5,1450277.0,41.0613,42.1336,41.0058,42.0596,1450277.0
2020-03-16 15:00:00,45.51,45.91,44.69,44.76,1371691.0,42.0689,42.4386,41.3109,41.3756,1371691.0
2020-03-16 15:30:00,44.75,44.87,42.53,42.73,3250630.0,41.3663,41.4773,39.3142,39.4991,3250630.0
2020-03-17 09:30:00,43.62,43.87,41.66,42.84,2151976.0,40.3218,40.5529,38.51,39.6007,2151976.0
2020-03-17 10:00:00,42.84,45.06,42.52,44.94,1651025.0,39.6007,41.6529,39.3049,41.542,1651025.0
2020-03-17 10:30:00,44.95,45.19,44.31,45.12,2034424.0,41.5512,41.7731,40.9596,41.7083,2034424.0
2020-03-17 11:00:00,45.1,46.35,44.84,45.94,1683127.0,41.6899,42.8453,41.4495,42.4663,1683127.0
2020-03-17 11:30:00,45.94,46.87,45.83,46.59,1460921.0,42.4663,43.326,42.3647,43.0672,1460921.0
2020-03-17 12:00:00,46.62,47.59,46.42,46.75,1265222.0,43.0949,43.9916,42.9101,43.2151,1265222.0
2020-03-17 12:30:00,46.77,46.96,45.07,45.4,1057797.0,43.2336,43.4092,41.6621,41.9672,1057797.0
2020-03-17 13:00:00,45.4,45.62,44.62,45.18,928432.0,41.9672,42.1705,41.2462,41.7638,928432.0
2020-03-17 13:30:00,45.17,46.48,45.0,46.23,890396.0,41.7546,42.9655,41.5974,42.7344,890396.0
2020-03-17 14:00:00,46.22,47.64,45.92,47.28,1346507.0,42.7252,44.0378,42.4479,43.705,1346507.0
2020-03-17 14:30:00,47.28,47.7,46.39,46.76,1181792.0,43.705,44.0933,42.8823,43.2243,1181792.0
2020-03-17 15:00:00,46.76,47.0,46.07,46.47,1540632.0,43.2243,43.4462,42.5865,42.9563,1540632.0
2020-03-17 15:30:00,46.47,47.71,46.38,46.85,3041988.0,42.9563,44.1025,42.8731,43.3075,3041988.0
2020-03-18 09:30:00,43.67,47.49,43.56,47.01,2038573.0,40.368,43.8991,40.2663,43.4554,2038573.0
2020-03-18 10:00:00,47.01,47.62,46.54,46.93,1935135.0,43.4554,44.0193,43.021,43.3815,1935135.0
2020-03-18 10:30:00,46.93,47.73,46.62,46.89,1512515.0,43.3815,44.121,43.0949,43.3445,1512515.0
2020-03-18 11:00:00,46.87,47.16,45.74,46.25,1534955.0,43.326,43.5941,42.2815,42.7529,1534955.0
2020-03-18 11:30:00,46.24,46.92,46.1,46.76,1026081.0,42.7437,43.3722,42.6142,43.2243,1026081.0
2020-03-18 12:00:00,46.76,46.83,45.13,45.4,1195863.0,43.2243,43.2891,41.7176,41.9672,1195863.0
2020-03-18 12:30:00,45.4,45.52,44.79,44.88,724884.0,41.9672,42.0781,41.4033,41.4865,724884.0
2020-03-18 13:00:00,44.6,45.33,44.0,44.13,977360.0,41.2277,41.9025,40.673,40.7932,977360.0
2020-03-18 13:30:00,44.1,44.43,42.56,43.38,2030267.0,40.7655,41.0705,39.3419,40.0999,2030267.0
2020-03-18 14:00:00,43.38,43.68,42.77,43.48,1516739.0,40.0999,40.3772,39.536,40.1924,1516739.0
2020-03-18 14:30:00,43.44,43.96,42.98,43.46,2285210.0,40.1554,40.6361,39.7302,40.1739,2285210.0
2020-03-18 15:00:00,43.48,43.95,42.86,43.75,2280811.0,40.1924,40.6268,39.6192,40.4419,2280811.0
2020-03-18 15:30:00,43.75,47.8,43.74,47.24,4393917.0,40.4419,44.1857,40.4327,43.6681,4393917.0
2020-03-19 09:30:00,46.47,47.2,45.83,47.14,1946896.0,42.9563,43.6311,42.3647,43.5756,1946896.0
2020-03-19 10:00:00,47.12,47.88,46.58,47.0,1132783.0,43.5571,44.2597,43.058,43.4462,1132783.0
2020-03-19 10:30:00,47.0,47.23,46.3,46.71,953525.0,43.4462,43.6588,42.7991,43.1781,953525.0
2020-03-19 11:00:00,46.71,47.68,46.43,47.49,1618982.0,43.1781,44.0748,42.9193,43.8991,1618982.0
2020-03-19 11:30:00,47.48,47.97,46.76,46.88,887075.0,43.8899,44.3429,43.2243,43.3353,887075.0
2020-03-19 12:00:00,46.88,47.05,45.12,46.09,1074471.0,43.3353,43.4924,41.7083,42.605,1074471.0
2020-03-19 12:30:00,46.06,47.17,45.47,47.14,904469.0,42.5773,43.6033,42.0319,43.5756,904469.0
2020-03-19 13:00:00,47.17,47.43,46.65,46.92,1009044.0,43.6033,43.8437,43.1227,43.3722,1009044.0
2020-03-19 13:30:00,46.91,46.98,45.9,45.94,963549.0,43.363,43.4277,42.4294,42.4663,963549.0
2020-03-19 14:00:00,45.95,46.02,44.91,45.58,924393.0,42.4756,42.5403,41.5142,42.1336,924393.0
2020-03-19 14:30:00,45.61,46.91,45.57,46.57,804436.0,42.1613,43.363,42.1243,43.0487,804436.0
2020-03-19 15:00:00,46.49,46.73,45.37,46.53,1037085.0,42.9748,43.1966,41.9394,43.0117,1037085.0
2020-03-19 15:30:00,46.52,46.86,44.87,45.09,2298956.0,43.0025,43.3168,41.4773,41.6806,2298956.0
2020-03-20 09:30:00,45.21,46.07,44.73,45.33,2948416.0,41.7915,42.5865,41.3478,41.9025,2948416.0
2020-03-20 10:00:00,45.39,45.94,45.04,45.65,1368621.0,41.9579,42.4663,41.6344,42.1983,1368621.0
2020-03-20 10:30:00,45.66,46.43,45.46,46.1,1332631.0,42.2075,42.9193,42.0226,42.6142,1332631.0
2020-03-20 11:00:00,46.08,46.3,44.76,45.27,1410218.0,42.5958,42.7991,41.3756,41.847,1410218.0
2020-03-20 11:30:00,45.27,45.73,45.02,45.06,840551.0,41.847,42.2722,41.6159,41.6529,840551.0
2020-03-20 12:00:00,45.06,45.31,44.51,44.72,809068.0,41.6529,41.884,41.1445,41.3386,809068.0
2020-03-20 12:30:00,44.72,45.61,44.62,45.22,1182842.0,41.3386,42.1613,41.2462,41.8008,1182842.0
2020-03-20 13:00:00,45.23,46.08,45.18,45.75,1246630.0,41.81,42.5958,41.7638,42.2907,1246630.0
2020-03-20 13:30:00,45.75,46.22,45.48,45.97,975750.0,42.2907,42.7252,42.0411,42.4941,975750.0
2020-03-20 14:00:00,45.95,46.54,45.33,45.54,895377.0,42.4756,43.021,41.9025,42.0966,895377.0
2020-03-20 14:30:00,45.56,45.76,44.72,44.99,973656.0,42.1151,42.3,41.3386,41.5882,973656.0
2020-03-20 15:00:00,45.01,45.98,44.89,45.73,1213915.0,41.6067,42.5033,41.4957,42.2722,1213915.0
2020-03-20 15:30:00,45.74,46.7,45.07,45.7,4271714.0,42.2815,43.1689,41.6621,42.2445,4271714.0
2020-03-23 09:30:00,45.0,45.99,43.94,44.75,2274017.0,41.5974,42.5126,40.6176,41.3663,2274017.0
2020-03-23 10:00:00,44.75,46.49,44.63,46.16,1619407.0,41.3663,42.9748,41.2554,42.6697,1619407.0
2020-03-23 10:30:00,46.16,46.44,45.1,45.1,1144031.0,42.6697,42.9285,41.6899,41.6899,1144031.0
2020-03-23 11:00:00,45.14,45.77,45.01,45.17,1200971.0,41.7268,42.3092,41.6067,41.7546,1200971.0
2020-03-23 11:30:00,45.18,45.44,44.34,44.63,1044600.0,41.7638,42.0042,40.9873,41.2554,1044600.0
2020-03-23 12:00:00,44.61,45.19,44.39,44.73,1031630.0,41.2369,41.7731,41.0335,41.3478,1031630.0
2020-03-23 12:30:00,44.74,45.71,44.27,45.48,1096593.0,41.3571,42.2537,40.9226,42.0411,1096593.0
2020-03-23 13:00:00,45.47,45.53,44.74,44.74,1432301.0,42.0319,42.0873,41.3571,41.3571,1432301.0
2020-03-23 13:30:00,44.74,45.13,44.15,44.37,965706.0,41.3571,41.7176,40.8117,41.0151,965706.0
2020-03-23 14:00:00,44.37,44.78,44.08,44.78,972693.0,41.0151,41.3941,40.747,41.3941,972693.0
2020-03-23 14:30:00,44.8,45.12,44.3,44.6,1127216.0,41.4125,41.7083,40.9504,41.2277,1127216.0
2020-03-23 15:00:00,44.61,44.92,43.99,44.0,1405406.0,41.2369,41.5235,40.6638,40.673,1405406.0
2020-03-23 15:30:00,43.99,45.03,43.88,44.08,3314235.0,40.6638,41.6252,40.5621,40.747,3314235.0
2020-03-24 09:30:00,45.33,47.24,45.3,46.7,1548803.0,41.9025,43.6681,41.8747,43.1689,1548803.0
2020-03-24 10:00:00,46.71,47.04,46.22,46.83,1288569.0,43.1781,43.4832,42.7252,43.2891,1288569.0
2020-03-24 10:30:00,46.82,47.53,46.75,46.93,1217930.0,43.2798,43.9361,43.2151,43.3815,1217930.0
2020-03-24 11:00:00,46.93,47.73,46.79,47.54,1075789.0,43.3815,44.121,43.2521,43.9454,1075789.0
2020-03-24 11:30:00,47.56,47.82,47.33,47.8,979716.0,43.9639,44.2042,43.7512,44.1857,979716.0
2020-03-24 12:00:00,47.8,47.91,47.28,47.91,1153388.0,44.1857,44.2874,43.705,44.2874,1153388.0
2020-03-24 12:30:00,47.89,48.01,47.25,47.26,1012385.0,44.2689,44.3798,43.6773,43.6865,1012385.0
2020-03-24 13:00:00,47.27,47.5,46.72,47.11,917457.0,43.6958,43.9084,43.1874,43.5479,917457.0
2020-03-24 13:30:00,47.11,47.25,46.45,46.69,773725.0,43.5479,43.6773,42.9378,43.1596,773725.0
2020-03-24 14:00:00,46.69,46.87,46.08,46.5,894423.0,43.1596,43.326,42.5958,42.984,894423.0
2020-03-24 14:30:00,46.5,47.5,46.33,47.49,1238293.0,42.984,43.9084,42.8269,43.8991,1238293.0
2020-03-24 15:00:00,47.47,47.85,47.39,47.55,1190726.0,43.8807,44.2319,43.8067,43.9546,1190726.0
2020-03-24 15:30:00,47.55,47.97,47.22,47.87,2225034.0,43.9546,44.3429,43.6496,44.2504,2225034.0
2020-03-25 09:30:00,47.1,48.22,46.6,46.89,2145548.0,43.5386,44.5739,43.0764,43.3445,2145548.0
2020-03-25 10:00:00,46.89,47.02,46.14,46.82,1367359.0,43.3445,43.4647,42.6512,43.2798,1367359.0
2020-03-25 10:30:00,46.82,47.68,46.8,47.61,1064691.0,43.2798,44.0748,43.2613,44.0101,1064691.0
2020-03-25 11:00:00,47.59,47.96,47.27,47.6,1196628.0,43.9916,44.3336,43.6958,44.0008,1196628.0
2020-03-25 11:30:00,47.61,47.85,47.07,47.38,1151896.0,44.0101,44.2319,43.5109,43.7975,1151896.0
2020-03-25 12:00:00,47.38,48.17,47.36,48.06,1117204.0,43.7975,44.5277,43.779,44.426,1117204.0
2020-03-25 12:30:00,48.06,48.4,47.86,47.9,1034130.0,44.426,44.7403,44.2412,44.2781,1034130.0
2020-03-25 13:00:00,47.91,48.43,47.87,48.34,1023429.0,44.2874,44.7681,44.2504,44.6849,1023429.0
2020-03-25 13:30:00,48.33,48.74,48.01,48.09,1354633.0,44.6756,45.0546,44.3798,44.4538,1354633.0
2020-03-25 14:00:00,48.09,48.1,47.32,47.76,1366097.0,44.4538,44.463,43.742,44.1487,1366097.0
2020-03-25 14:30:00,47.75,48.21,47.46,47.96,1512115.0,44.1395,44.5647,43.8714,44.3336,1512115.0
2020-03-25 15:00:00,47.97,48.1,47.26,47.74,1611145.0,44.3429,44.463,43.6865,44.1302,1611145.0
2020-03-25 15:30:00,47.73,48.21,45.48,45.9,3721735.0,44.121,44.5647,42.0411,42.4294,3721735.0
2020-03-26 09:30:00,46.38,47.87,46.19,47.75,1674385.0,42.8731,44.2504,42.6974,44.1395,1674385.0
2020-03-26 10:00:00,47.75,49.51,47.74,48.94,1615366.0,44.1395,45.7664,44.1302,45.2395,1615366.0
2020-03-26 10:30:00,48.88,49.49,48.31,48.55,1111165.0,45.184,45.7479,44.6571,44.879,1111165.0
2020-03-26 11:00:00,48.59,49.49,48.26,49.37,1069841.0,44.916,45.7479,44.6109,45.637,1069841.0
2020-03-26 11:30:00,49.37,49.84,49.32,49.58,970240.0,45.637,46.0715,45.5908,45.8311,970240.0
2020-03-26 12:00:00,49.6,49.78,49.13,49.44,908987.0,45.8496,46.016,45.4151,45.7017,908987.0
2020-03-26 12:30:00,49.45,49.68,49.41,49.64,945356.0,45.7109,45.9236,45.674,45.8866,945356.0
2020-03-26 13:00:00,49.64,49.72,49.16,49.18,1024772.0,45.8866,45.9605,45.4429,45.4614,1024772.0
2020-03-26 13:30:00,49.18,49.42,48.93,49.21,889587.0,45.4614,45.6832,45.2303,45.4891,889587.0
2020-03-26 14:00:00,49.2,49.39,48.85,49.27,732009.0,45.4798,45.6555,45.1563,45.5446,732009.0
2020-03-26 14:30:00,49.28,49.93,49.28,49.86,926263.0,45.5538,46.1547,45.5538,46.0899,926263.0
2020-03-26 15:00:00,49.84,49.97,49.58,49.97,1186876.0,46.0715,46.1916,45.8311,46.1916,1186876.0
2020-03-26 15:30:00,49.97,50.74,49.45,50.47,4122992.0,46.1916,46.9034,45.7109,46.6538,4122992.0
2020-03-27 09:30:00,49.09,49.6,48.56,49.55,1562160.0,45.3782,45.8496,44.8882,45.8034,1562160.0
2020-03-27 10:00:00,49.54,50.33,49.39,50.12,1047371.0,45.7941,46.5244,45.6555,46.3303,1047371.0
2020-03-27 10:30:00,50.11,50.44,49.8,50.01,1157868.0,46.321,46.6261,46.0345,46.2286,1157868.0
2020-03-27 11:00:00,50.02,50.62,49.94,50.15,1143818.0,46.2378,46.7925,46.1639,46.358,1143818.0
2020-03-27 11:30:00,50.14,50.15,49.48,49.49,1101814.0,46.3488,46.358,45.7387,45.7479,1101814.0
2020-03-27 12:00:00,49.49,49.52,48.91,48.95,1187974.0,45.7479,45.7757,45.2118,45.2488,1187974.0
2020-03-27 12:30:00,48.95,49.85,48.89,49.85,956714.0,45.2488,46.0807,45.1933,46.0807,956714.0
2020-03-27 13:00:00,49.85,50.32,49.76,49.93,1023734.0,46.0807,46.5152,45.9975,46.1547,1023734.0
2020-03-27 13:30:00,49.91,50.49,49.85,50.36,912834.0,46.1362,46.6723,46.0807,46.5521,912834.0
2020-03-27 14:00:00,50.36,50.59,50.11,50.58,907502.0,46.5521,46.7647,46.321,46.7555,907502.0
2020-03-27 14:30:00,50.59,50.95,50.5,50.93,1013535.0,46.7647,47.0975,46.6816,47.079,1013535.0
2020-03-27 15:00:00,50.93,51.6,50.81,51.39,1472102.0,47.079,47.6984,46.9681,47.5043,1472102.0
2020-03-27 15:30:00,51.4,51.44,49.56,49.85,2862784.0,47.5135,47.5505,45.8126,46.0807,2862784.0
2020-03-30 09:30:00,50.4,50.9,49.59,50.25,1253502.0,46.5891,47.0513,45.8404,46.4505,1253502.0
2020-03-30 10:00:00,50.24,50.74,50.1,50.69,870380.0,46.4412,46.9034,46.3118,46.8572,870380.0
2020-03-30 10:30:00,50.68,51.07,50.32,50.46,1067147.0,46.8479,47.2085,46.5152,46.6446,1067147.0
2020-03-30 11:00:00,50.46,50.78,50.33,50.78,629527.0,46.6446,46.9404,46.5244,46.9404,629527.0
2020-03-30 11:30:00,50.78,50.85,50.42,50.73,775792.0,46.9404,47.0051,46.6076,46.8942,775792.0
2020-03-30 12:00:00,50.73,50.99,50.47,50.94,777382.0,46.8942,47.1345,46.6538,47.0883,777382.0
2020-03-30 12:30:00,50.94,51.3,50.9,51.18,1031583.0,47.0883,47.4211,47.0513,47.3101,1031583.0
2020-03-30 13:00:00,51.17,51.24,51.01,51.07,741216.0,47.3009,47.3656,47.153,47.2085,741216.0
2020-03-30 13:30:00,51.07,51.11,50.72,50.73,660175.0,47.2085,47.2454,46.8849,46.8942,660175.0
2020-03-30 14:00:00,50.73,50.85,50.39,50.85,1003548.0,46.8942,47.0051,46.5799,47.0051,1003548.0
2020-03-30 14:30:00,50.85,51.57,50.75,51.29,1115139.0,47.0051,47.6706,46.9126,47.4118,1115139.0
2020-03-30 15:00:00,51.3,51.59,51.01,51.32,954179.0,47.4211,47.6891,47.153,47.4395,954179.0
2020-03-30 15:30:00,51.33,51.52,50.2,50.35,2655928.0,47.4488,47.6244,46.4042,46.5429,2655928.0
2020-03-31 09:30:00,51.12,51.18,49.97,50.24,1357342.0,47.2547,47.3101,46.1916,46.4412,1357342.0
2020-03-31 10:00:00,50.24,50.82,50.24,50.53,701488.0,46.4412,46.9774,46.4412,46.7093,701488.0
2020-03-31 10:30:00,50.53,50.65,49.99,50.03,502568.0,46.7093,46.8202,46.2101,46.2471,502568.0
2020-03-31 11:00:00,50.03,50.24,49.81,50.21,734239.0,46.2471,46.4412,46.0437,46.4135,734239.0
2020-03-31 11:30:00,50.22,50.31,49.97,50.06,587463.0,46.4227,46.5059,46.1916,46.2748,587463.0
2020-03-31 12:00:00,50.05,50.07,49.1,49.35,740804.0,46.2656,46.2841,45.3874,45.6185,740804.0
2020-03-31 12:30:00,49.36,49.37,48.99,49.04,806759.0,45.6278,45.637,45.2857,45.3319,806759.0
2020-03-31 13:00:00,49.04,49.11,48.62,48.67,792676.0,45.3319,45.3967,44.9437,44.9899,792676.0
2020-03-31 13:30:00,48.67,49.22,48.55,49.13,736109.0,44.9899,45.4983,44.879,45.4151,736109.0
2020-03-31 14:00:00,49.12,49.18,48.74,48.99,402688.0,45.4059,45.4614,45.0546,45.2857,402688.0
2020-03-31 14:30:00,48.99,49.12,48.82,49.02,421589.0,45.2857,45.4059,45.1286,45.3135,421589.0
2020-03-31 15:00:00,49.02,49.17,48.19,48.34,771181.0,45.3135,45.4521,44.5462,44.6849,771181.0
2020-03-31 15:30:00,48.34,48.83,48.0,48.33,2485284.0,44.6849,45.1378,44.3706,44.6756,2485284.0
2020-04-01 09:30:00,46.55,47.83,46.04,47.27,1581401.0,43.0302,44.2134,42.5588,43.6958,1581401.0
2020-04-01 10:00:00,47.28,47.74,47.13,47.19,613185.0,43.705,44.1302,43.5664,43.6218,613185.0
2020-04-01 10:30:00,47.18,48.04,47.1,48.0,700490.0,43.6126,44.4076,43.5386,44.3706,700490.0
2020-04-01 11:00:00,47.99,48.57,47.99,48.05,973867.0,44.3613,44.8975,44.3613,44.4168,973867.0
2020-04-01 11:30:00,48.06,48.25,47.92,48.22,719463.0,44.426,44.6017,44.2966,44.5739,719463.0
2020-04-01 12:00:00,48.22,48.22,47.74,47.8,657914.0,44.5739,44.5739,44.1302,44.1857,657914.0
2020-04-01 12:30:00,47.8,47.93,47.55,47.89,670752.0,44.1857,44.3059,43.9546,44.2689,670752.0
2020-04-01 13:00:00,47.88,48.45,47.86,48.3,1063016.0,44.2597,44.7866,44.2412,44.6479,1063016.0
2020-04-01 13:30:00,48.29,48.56,48.23,48.39,743723.0,44.6387,44.8882,44.5832,44.7311,743723.0
2020-04-01 14:00:00,48.38,48.47,48.15,48.46,740096.0,44.7219,44.805,44.5092,44.7958,740096.0
2020-04-01 14:30:00,48.45,48.8,48.22,48.4,1238997.0,44.7866,45.1101,44.5739,44.7403,1238997.0
2020-04-01 15:00:00,48.43,48.73,48.41,48.58,1029484.0,44.7681,45.0454,44.7496,44.9067,1029484.0
2020-04-01 15:30:00,48.59,48.99,48.45,48.72,2992975.0,44.916,45.2857,44.7866,45.0361,2992975.0
2020-04-02 09:30:00,48.18,49.38,48.1,48.4,1272195.0,44.537,45.6462,44.463,44.7403,1272195.0
2020-04-02 10:00:00,48.41,48.79,48.11,48.68,1119054.0,44.7496,45.1009,44.4723,44.9992,1119054.0
2020-04-02 10:30:00,48.68,49.35,48.6,49.12,821412.0,44.9992,45.6185,44.9252,45.4059,821412.0
2020-04-02 11:00:00,49.12,49.34,48.77,49.12,672170.0,45.4059,45.6093,45.0824,45.4059,672170.0
2020-04-02 11:30:00,49.12,49.48,49.07,49.25,600540.0,45.4059,45.7387,45.3597,45.5261,600540.0
2020-04-02 12:00:00,49.25,49.41,48.96,48.97,969888.0,45.5261,45.674,45.258,45.2672,969888.0
2020-04-02 12:30:00,48.98,49.13,48.95,49.09,649634.0,45.2765,45.4151,45.2488,45.3782,649634.0
2020-04-02 13:00:00,49.09,49.25,48.86,48.97,694787.0,45.3782,45.5261,45.1656,45.2672,694787.0
2020-04-02 13:30:00,48.96,49.37,48.92,49.19,629442.0,45.258,45.637,45.221,45.4706,629442.0
2020-04-02 14:00:00,49.19,49.4,49.01,49.34,1034279.0,45.4706,45.6647,45.3042,45.6093,1034279.0
2020-04-02 14:30:00,49.33,49.53,48.89,49.37,888262.0,45.6,45.7849,45.1933,45.637,888262.0
2020-04-02 15:00:00,49.38,49.65,49.25,49.62,794864.0,45.6462,45.8958,45.5261,45.8681,794864.0
2020-04-02 15:30:00,49.64,49.88,49.39,49.82,2567034.0,45.8866,46.1084,45.6555,46.053,2567034.0
2020-04-03 09:30:00,49.3,50.05,49.29,49.9,709804.0,45.5723,46.2656,45.563,46.1269,709804.0
2020-04-03 10:00:00,49.88,50.0,49.51,49.61,654829.0,46.1084,46.2194,45.7664,45.8588,654829.0
2020-04-03 10:30:00,49.62,49.74,49.1,49.24,849564.0,45.8681,45.979,45.3874,45.5168,849564.0
2020-04-03 11:00:00,49.24,49.69,49.24,49.47,636921.0,45.5168,45.9328,45.5168,45.7294,636921.0
2020-04-03 11:30:00,49.46,49.59,49.25,49.53,554292.0,45.7202,45.8404,45.5261,45.7849,554292.0
2020-04-03 12:00:00,49.53,49.6,49.15,49.26,660732.0,45.7849,45.8496,45.4336,45.5353,660732.0
2020-04-03 12:30:00,49.24,49.47,49.18,49.47,350703.0,45.5168,45.7294,45.4614,45.7294,350703.0
2020-04-03 13:00:00,49.48,49.56,49.27,49.27,359823.0,45.7387,45.8126,45.5446,45.5446,359823.0
2020-04-03 13:30:00,49.27,49.27,48.95,49.16,551312.0,45.5446,45.5446,45.2488,45.4429,551312.0
2020-04-03 14:00:00,49.16,49.36,49.0,49.35,526898.0,45.4429,45.6278,45.295,45.6185,526898.0
2020-04-03 14:30:00,49.36,49.56,49.29,49.41,778873.0,45.6278,45.8126,45.563,45.674,778873.0
2020-04-03 15:00:00,49.41,49.64,49.36,49.4,1043400.0,45.674,45.8866,45.6278,45.6647,1043400.0
2020-04-03 15:30:00,49.41,49.76,49.19,49.4,2528108.0,45.674,45.9975,45.4706,45.6647,2528108.0
2020-04-06 09:30:00,50.4,51.2,50.4,50.72,1473560.0,46.5891,47.3286,46.5891,46.8849,1473560.0
2020-04-06 10:00:00,50.73,50.91,50.55,50.79,937768.0,46.8942,47.0606,46.7278,46.9496,937768.0
2020-04-06 10:30:00,50.79,51.0,50.34,50.61,915768.0,46.9496,47.1437,46.5337,46.7832,915768.0
2020-04-06 11:00:00,50.62,50.96,50.58,50.91,533717.0,46.7925,47.1068,46.7555,47.0606,533717.0
2020-04-06 11:30:00,50.91,50.99,50.72,50.82,410033.0,47.0606,47.1345,46.8849,46.9774,410033.0
2020-04-06 12:00:00,50.82,50.99,50.74,50.91,339840.0,46.9774,47.1345,46.9034,47.0606,339840.0
2020-04-06 12:30:00,50.9,50.92,50.73,50.85,370910.0,47.0513,47.0698,46.8942,47.0051,370910.0
2020-04-06 13:00:00,50.84,50.85,50.63,50.84,415021.0,46.9958,47.0051,46.8017,46.9958,415021.0
2020-04-06 13:30:00,50.83,51.14,50.8,51.13,512635.0,46.9866,47.2732,46.9589,47.2639,512635.0
2020-04-06 14:00:00,51.12,51.13,50.8,50.81,464317.0,47.2547,47.2639,46.9589,46.9681,464317.0
2020-04-06 14:30:00,50.82,51.02,50.77,50.98,620879.0,46.9774,47.1622,46.9311,47.1253,620879.0
2020-04-06 15:00:00,50.98,51.18,50.78,51.0,771440.0,47.1253,47.3101,46.9404,47.1437,771440.0
2020-04-06 15:30:00,51.0,51.88,50.98,51.45,2290805.0,47.1437,47.9572,47.1253,47.5597,2290805.0
2020-04-07 09:30:00,52.15,52.33,51.54,51.59,1854876.0,48.2068,48.3732,47.6429,47.6891,1854876.0
2020-04-07 10:00:00,51.59,51.72,51.2,51.42,1027599.0,47.6891,47.8093,47.3286,47.532,1027599.0
2020-04-07 10:30:00,51.41,51.77,51.37,51.6,877153.0,47.5227,47.8555,47.4858,47.6984,877153.0
2020-04-07 11:00:00,51.61,51.81,51.43,51.79,628864.0,47.7076,47.8925,47.5412,47.874,628864.0
2020-04-07 11:30:00,51.78,51.9,51.58,51.69,661754.0,47.8648,47.9757,47.6799,47.7816,661754.0
2020-04-07 12:00:00,51.7,51.95,51.67,51.88,600132.0,47.7908,48.0219,47.7631,47.9572,600132.0
2020-04-07 12:30:00,51.88,51.99,51.76,51.91,328358.0,47.9572,48.0589,47.8463,47.9849,328358.0
2020-04-07 13:00:00,51.92,52.06,51.73,51.88,445636.0,47.9942,48.1236,47.8185,47.9572,445636.0
2020-04-07 13:30:00,51.89,51.91,51.68,51.77,381360.0,47.9665,47.9849,47.7723,47.8555,381360.0
2020-04-07 14:00:00,51.78,51.83,51.33,51.59,736345.0,47.8648,47.911,47.4488,47.6891,736345.0
2020-04-07 14:30:00,51.58,51.68,51.13,51.22,515898.0,47.6799,47.7723,47.2639,47.3471,515898.0
2020-04-07 15:00:00,51.23,51.69,51.12,51.18,499723.0,47.3564,47.7816,47.2547,47.3101,499723.0
2020-04-07 15:30:00,51.2,51.69,50.71,50.72,1920481.0,47.3286,47.7816,46.8757,46.8849,1920481.0
2020-04-08 09:30:00,50.98,51.5,50.88,51.27,880376.0,47.3422,47.8251,47.2494,47.6115,880376.0
2020-04-08 10:00:00,51.28,51.86,51.21,51.85,590086.0,47.6208,48.1594,47.5558,48.1501,590086.0
2020-04-08 10:30:00,51.85,52.2,51.58,51.75,802257.0,48.1501,48.4752,47.8994,48.0573,802257.0
2020-04-08 11:00:00,51.74,52.3,51.74,52.29,807337.0,48.048,48.568,48.048,48.5587,807337.0
2020-04-08 11:30:00,52.29,52.38,52.07,52.07,804567.0,48.5587,48.6423,48.3544,48.3544,804567.0
2020-04-08 12:00:00,52.07,52.31,52.0,52.27,789143.0,48.3544,48.5773,48.2894,48.5402,789143.0
2020-04-08 12:30:00,52.28,52.57,52.19,52.22,572872.0,48.5495,48.8188,48.4659,48.4937,572872.0
2020-04-08 13:00:00,52.22,52.33,52.06,52.2,493902.0,48.4937,48.5959,48.3452,48.4752,493902.0
2020-04-08 13:30:00,52.2,52.23,52.09,52.18,535409.0,48.4752,48.503,48.373,48.4566,535409.0
2020-04-08 14:00:00,52.19,52.55,52.16,52.5,838905.0,48.4659,48.8002,48.438,48.7538,838905.0
2020-04-08 14:30:00,52.5,52.68,52.45,52.55,903678.0,48.7538,48.9209,48.7073,48.8002,903678.0
2020-04-08 15:00:00,52.55,52.6,52.3,52.34,996228.0,48.8002,48.8466,48.568,48.6052,996228.0
2020-04-08 15:30:00,52.34,52.6,51.86,52.09,2966919.0,48.6052,48.8466,48.1594,48.373,2966919.0
2020-04-09 09:30:00,52.24,52.86,52.03,52.76,1136104.0,48.5123,49.0881,48.3173,48.9952,1136104.0
2020-04-09 10:00:00,52.75,52.96,52.49,52.85,923198.0,48.9859,49.1809,48.7445,49.0788,923198.0
2020-04-09 10:30:00,52.86,53.4,52.7,53.34,1184258.0,49.0881,49.5895,48.9395,49.5338,1184258.0
2020-04-09 11:00:00,53.35,53.37,52.99,53.34,694579.0,49.5431,49.5617,49.2088,49.5338,694579.0
2020-04-09 11:30:00,53.34,53.51,53.25,53.4,702246.0,49.5338,49.6917,49.4502,49.5895,702246.0
2020-04-09 12:00:00,53.39,53.5,53.22,53.25,493685.0,49.5802,49.6824,49.4224,49.4502,493685.0
2020-04-09 12:30:00,53.25,53.57,53.2,53.47,591514.0,49.4502,49.7474,49.4038,49.6545,591514.0
2020-04-09 13:00:00,53.48,53.62,53.33,53.52,709500.0,49.6638,49.7938,49.5245,49.701,709500.0
2020-04-09 13:30:00,53.52,53.59,53.34,53.46,704123.0,49.701,49.766,49.5338,49.6453,704123.0
2020-04-09 14:00:00,53.46,53.57,53.32,53.52,672435.0,49.6453,49.7474,49.5152,49.701,672435.0
2020-04-09 14:30:00,53.51,53.6,53.13,53.28,896058.0,49.6917,49.7753,49.3388,49.4781,896058.0
2020-04-09 15:00:00,53.28,53.51,53.19,53.5,1051723.0,49.4781,49.6917,49.3945,49.6824,1051723.0
2020-04-09 15:30:00,53.5,53.59,53.09,53.16,2090279.0,49.6824,49.766,49.3017,49.3667,2090279.0
2020-04-13 09:30:00,52.7,53.0,52.6,52.77,990069.0,48.9395,49.2181,48.8466,49.0045,990069.0
2020-04-13 10:00:00,52.78,53.14,52.69,52.85,950981.0,49.0138,49.3481,48.9302,49.0788,950981.0
2020-04-13 10:30:00,52.85,52.87,52.52,52.83,691370.0,49.0788,49.0974,48.7723,49.0602,691370.0
2020-04-13 11:00:00,52.81,52.81,52.42,52.64,596923.0,49.0416,49.0416,48.6795,48.8838,596923.0
2020-04-13 11:30:00,52.64,52.72,52.46,52.62,477792.0,48.8838,48.9581,48.7166,48.8652,477792.0
2020-04-13 12:00:00,52.62,52.67,52.49,52.57,726860.0,48.8652,48.9116,48.7445,48.8188,726860.0
2020-04-13 12:30:00,52.56,52.61,52.4,52.47,587711.0,48.8095,48.8559,48.6609,48.7259,587711.0
2020-04-13 13:00:00,52.48,52.67,52.44,52.61,621866.0,48.7352,48.9116,48.698,48.8559,621866.0
2020-04-13 13:30:00,52.6,52.9,52.58,52.67,517794.0,48.8466,49.1252,48.828,48.9116,517794.0
2020-04-13 14:00:00,52.67,52.82,52.48,52.55,874934.0,48.9116,49.0509,48.7352,48.8002,874934.0
2020-04-13 14:30:00,52.54,52.64,52.4,52.57,457513.0,48.7909,48.8838,48.6609,48.8188,457513.0
2020-04-13 15:00:00,52.57,52.83,52.47,52.83,776333.0,48.8188,49.0602,48.7259,49.0602,776333.0
2020-04-13 15:30:00,52.83,53.0,52.73,52.96,1323465.0,49.0602,49.2181,48.9673,49.1809,1323465.0
2020-04-14 09:30:00,53.71,53.87,53.45,53.6,921665.0,49.8774,50.026,49.636,49.7753,921665.0
2020-04-14 10:00:00,53.59,53.8,53.55,53.69,780307.0,49.766,49.961,49.7288,49.8588,780307.0
2020-04-14 10:30:00,53.69,53.85,53.64,53.7,557719.0,49.8588,50.0074,49.8124,49.8681,557719.0
2020-04-14 11:00:00,53.7,53.76,53.5,53.67,646894.0,49.8681,49.9238,49.6824,49.8403,646894.0
2020-04-14 11:30:00,53.66,53.87,53.65,53.71,514448.0,49.831,50.026,49.8217,49.8774,514448.0
2020-04-14 12:00:00,53.71,53.89,53.7,53.8,385384.0,49.8774,50.0446,49.8681,49.961,385384.0
2020-04-14 12:30:00,53.81,53.89,53.75,53.84,416543.0,49.9703,50.0446,49.9146,49.9981,416543.0
2020-04-14 13:00:00,53.84,53.85,53.66,53.79,533093.0,49.9981,50.0074,49.831,49.9517,533093.0
2020-04-14 13:30:00,53.8,54.0,53.74,53.98,638918.0,49.961,50.1467,49.9053,50.1281,638918.0
2020-04-14 14:00:00,53.98,53.99,53.82,53.85,573412.0,50.1281,50.1374,49.9796,50.0074,573412.0
2020-04-14 14:30:00,53.85,53.99,53.73,53.97,651484.0,50.0074,50.1374,49.896,50.1189,651484.0
2020-04-14 15:00:00,53.96,54.07,53.89,54.04,1127985.0,50.1096,50.2117,50.0446,50.1839,1127985.0
2020-04-14 15:30:00,54.04,54.1,53.8,54.0,1272132.0,50.1839,50.2396,49.961,50.1467,1272132.0
2020-04-15 09:30:00,53.21,53.4,52.95,53.06,1200785.0,49.4131,49.5895,49.1716,49.2738,1200785.0
2020-04-15 10:00:00,53.06,53.11,52.81,52.96,764890.0,49.2738,49.3202,49.0416,49.1809,764890.0
2020-04-15 10:30:00,52.96,53.22,52.91,53.14,446385.0,49.1809,49.4224,49.1345,49.3481,446385.0
2020-04-15 11:00:00,53.12,53.3,52.98,53.04,550620.0,49.3295,49.4967,49.1995,49.2552,550620.0
2020-04-15 11:30:00,53.05,53.2,52.99,53.01,420009.0,49.2645,49.4038,49.2088,49.2274,420009.0
2020-04-15 12:00:00,53.01,53.46,52.98,53.43,475004.0,49.2274,49.6453,49.1995,49.6174,475004.0
2020-04-15 12:30:00,53.43,53.44,53.19,53.25,429614.0,49.6174,49.6267,49.3945,49.4502,429614.0
2020-04-15 13:00:00,53.25,53.37,53.2,53.26,300192.0,49.4502,49.5617,49.4038,49.4595,300192.0
2020-04-15 13:30:00,53.27,53.27,53.05,53.05,379098.0,49.4688,49.4688,49.2645,49.2645,379098.0
2020-04-15 14:00:00,53.06,53.28,53.05,53.26,341457.0,49.2738,49.4781,49.2645,49.4595,341457.0
2020-04-15 14:30:00,53.26,53.38,53.19,53.37,410252.0,49.4595,49.571,49.3945,49.5617,410252.0
2020-04-15 15:00:00,53.37,53.38,53.1,53.16,735451.0,49.5617,49.571,49.3109,49.3667,735451.0
2020-04-15 15:30:00,53.16,53.35,53.03,53.16,1440463.0,49.3667,49.5431,49.2459,49.3667,1440463.0
2020-04-16 09:30:00,53.15,53.49,53.07,53.24,906689.0,49.3574,49.6731,49.2831,49.4409,906689.0
2020-04-16 10:00:00,53.24,53.41,53.1,53.39,650344.0,49.4409,49.5988,49.3109,49.5802,650344.0
2020-04-16 10:30:00,53.39,53.44,53.23,53.35,893645.0,49.5802,49.6267,49.4317,49.5431,893645.0
2020-04-16 11:00:00,53.35,53.39,53.22,53.31,935651.0,49.5431,49.5802,49.4224,49.506,935651.0
2020-04-16 11:30:00,53.3,53.65,53.28,53.63,624506.0,49.4967,49.8217,49.4781,49.8031,624506.0
2020-04-16 12:00:00,53.62,53.63,53.18,53.26,890405.0,49.7938,49.8031,49.3852,49.4595,890405.0
2020-04-16 12:30:00,53.26,53.44,53.14,53.41,630475.0,49.4595,49.6267,49.3481,49.5988,630475.0
2020-04-16 13:00:00,53.41,53.53,53.32,53.34,596863.0,49.5988,49.7103,49.5152,49.5338,596863.0
2020-04-16 13:30:00,53.34,53.4,53.24,53.31,895952.0,49.5338,49.5895,49.4409,49.506,895952.0
2020-04-16 14:00:00,53.31,53.54,53.23,53.36,530830.0,49.506,49.7195,49.4317,49.5524,530830.0
2020-04-16 14:30:00,53.35,53.48,53.24,53.44,677309.0,49.5431,49.6638,49.4409,49.6267,677309.0
2020-04-16 15:00:00,53.43,53.75,53.4,53.7,759373.0,49.6174,49.9146,49.5895,49.8681,759373.0
2020-04-16 15:30:00,53.7,53.87,53.59,53.68,1437143.0,49.8681,50.026,49.766,49.8496,1437143.0
2020-04-17 09:30:00,54.52,54.69,54.25,54.36,1383320.0,50.6296,50.7875,50.3789,50.481,1383320.0
2020-04-17 10:00:00,54.36,54.52,54.16,54.2,513137.0,50.481,50.6296,50.2953,50.3324,513137.0
2020-04-17 10:30:00,54.2,54.42,54.2,54.35,564659.0,50.3324,50.5367,50.3324,50.4717,564659.0
2020-04-17 11:00:00,54.35,54.5,54.28,54.32,673617.0,50.4717,50.611,50.4067,50.4439,673617.0
2020-04-17 11:30:00,54.32,54.45,54.25,54.34,608731.0,50.4439,50.5646,50.3789,50.4625,608731.0
2020-04-17 12:00:00,54.34,54.52,54.27,54.44,818457.0,50.4625,50.6296,50.3975,50.5553,818457.0
2020-04-17 12:30:00,54.44,54.55,54.25,54.25,533888.0,50.5553,50.6575,50.3789,50.3789,533888.0
2020-04-17 13:00:00,54.24,54.41,54.22,54.36,451633.0,50.3696,50.5275,50.351,50.481,451633.0
2020-04-17 13:30:00,54.37,54.42,54.29,54.33,359796.0,50.4903,50.5367,50.416,50.4532,359796.0
2020-04-17 14:00:00,54.33,54.33,54.18,54.18,719947.0,50.4532,50.4532,50.3139,50.3139,719947.0
2020-04-17 14:30:00,54.18,54.18,53.97,54.05,807605.0,50.3139,50.3139,50.1189,50.1932,807605.0
2020-04-17 15:00:00,54.05,54.32,54.03,54.3,627647.0,50.1932,50.4439,50.1746,50.4253,627647.0
2020-04-17 15:30:00,54.3,54.72,54.28,54.63,1356599.0,50.4253,50.8153,50.4067,50.7318,1356599.0
2020-04-20 09:30:00,54.05,54.18,53.8,54.16,997295.0,50.1932,50.3139,49.961,50.2953,997295.0
2020-04-20 10:00:00,54.17,54.27,54.08,54.16,436425.0,50.3046,50.3975,50.221,50.2953,436425.0
2020-04-20 10:30:00,54.16,54.34,54.0,54.27,635518.0,50.2953,50.4625,50.1467,50.3975,635518.0
2020-04-20 11:00:00,54.27,54.35,54.16,54.29,311732.0,50.3975,50.4717,50.2953,50.416,311732.0
2020-04-20 11:30:00,54.29,54.58,54.26,54.41,295937.0,50.416,50.6853,50.3882,50.5275,295937.0
2020-04-20 12:00:00,54.41,54.51,54.34,54.4,351118.0,50.5275,50.6203,50.4625,50.5182,351118.0
2020-04-20 12:30:00,54.4,54.48,54.33,54.36,493021.0,50.5182,50.5925,50.4532,50.481,493021.0
2020-04-20 13:00:00,54.37,54.37,54.18,54.22,369995.0,50.4903,50.4903,50.3139,50.351,369995.0
2020-04-20 13:30:00,54.22,54.51,54.18,54.43,640717.0,50.351,50.6203,50.3139,50.546,640717.0
2020-04-20 14:00:00,54.43,54.48,54.15,54.15,452857.0,50.546,50.5925,50.286,50.286,452857.0
2020-04-20 14:30:00,54.16,54.32,54.11,54.13,1006707.0,50.2953,50.4439,50.2489,50.2674,1006707.0
2020-04-20 15:00:00,54.12,54.34,54.08,54.25,942478.0,50.2582,50.4625,50.221,50.3789,942478.0
2020-04-20 15:30:00,54.25,54.28,53.91,53.92,1142327.0,50.3789,50.4067,50.0631,50.0724,1142327.0
2020-04-21 09:30:00,53.23,53.34,52.63,53.01,1169446.0,49.4317,49.5338,48.8745,49.2274,1169446.0
2020-04-21 10:00:00,53.02,53.03,52.42,52.54,629518.0,49.2366,49.2459,48.6795,48.7909,629518.0
2020-04-21 10:30:00,52.55,52.57,51.87,51.95,652475.0,48.8002,48.8188,48.1687,48.243,652475.0
2020-04-21 11:00:00,51.94,51.98,51.42,51.47,920702.0,48.2337,48.2709,47.7508,47.7973,920702.0
2020-04-21 11:30:00,51.48,51.92,51.46,51.87,622208.0,47.8065,48.2151,47.788,48.1687,622208.0
2020-04-21 12:00:00,51.87,51.91,51.65,51.7,349248.0,48.1687,48.2059,47.9644,48.0108,349248.0
2020-04-21 12:30:00,51.71,51.77,51.46,51.77,348782.0,48.0201,48.0758,47.788,48.0758,348782.0
2020-04-21 13:00:00,51.76,51.88,51.68,51.76,428030.0,48.0666,48.178,47.9923,48.0666,428030.0
2020-04-21 13:30:00,51.77,51.88,51.64,51.71,502580.0,48.0758,48.178,47.9551,48.0201,502580.0
2020-04-21 14:00:00,51.71,51.9,51.62,51.8,862070.0,48.0201,48.1966,47.9365,48.1037,862070.0
2020-04-21 14:30:00,51.81,51.84,51.33,51.47,855859.0,48.113,48.1408,47.6672,47.7973,855859.0
2020-04-21 15:00:00,51.47,51.62,51.33,51.57,908048.0,47.7973,47.9365,47.6672,47.8901,908048.0
2020-04-21 15:30:00,51.56,51.8,51.12,51.31,1744367.0,47.8808,48.1037,47.4722,47.6487,1744367.0
2020-04-22 09:30:00,52.03,52.36,51.77,52.14,1076996.0,48.3173,48.6237,48.0758,48.4194,1076996.0
2020-04-22 10:00:00,52.14,52.19,51.88,52.09,457242.0,48.4194,48.4659,48.178,48.373,457242.0
2020-04-22 10:30:00,52.1,52.22,51.96,51.99,385749.0,48.3823,48.4937,48.2523,48.2801,385749.0
2020-04-22 11:00:00,51.99,52.15,51.91,52.12,339067.0,48.2801,48.4287,48.2059,48.4009,339067.0
2020-04-22 11:30:00,52.11,52.22,52.04,52.08,497420.0,48.3916,48.4937,48.3266,48.3637,497420.0
2020-04-22 12:00:00,52.09,52.22,52.09,52.22,351159.0,48.373,48.4937,48.373,48.4937,351159.0
2020-04-22 12:30:00,52.22,52.3,52.12,52.19,318584.0,48.4937,48.568,48.4009,48.4659,318584.0
2020-04-22 13:00:00,52.19,52.24,52.12,52.23,252120.0,48.4659,48.5123,48.4009,48.503,252120.0
2020-04-22 13:30:00,52.22,52.25,52.11,52.16,373581.0,48.4937,48.5216,48.3916,48.438,373581.0
2020-04-22 14:00:00,52.16,52.2,52.06,52.07,483243.0,48.438,48.4752,48.3452,48.3544,483243.0
2020-04-22 14:30:00,52.06,52.32,52.06,52.29,595313.0,48.3452,48.5866,48.3452,48.5587,595313.0
2020-04-22 15:00:00,52.29,52.4,52.24,52.32,618015.0,48.5587,48.6609,48.5123,48.5866,618015.0
2020-04-22 15:30:00,52.32,52.58,52.22,52.27,1402010.0,48.5866,48.828,48.4937,48.5402,1402010.0
2020-04-23 09:30:00,52.23,52.76,52.16,52.75,665708.0,48.503,48.9952,48.438,48.9859,665708.0
2020-04-23 10:00:00,52.75,52.89,52.7,52.8,511084.0,48.9859,49.1159,48.9395,49.0323,511084.0
2020-04-23 10:30:00,52.81,52.99,52.68,52.85,413209.0,49.0416,49.2088,48.9209,49.0788,413209.0
2020-04-23 11:00:00,52.85,52.88,52.66,52.84,307019.0,49.0788,49.1066,48.9023,49.0695,307019.0
2020-04-23 11:30:00,52.84,52.86,52.5,52.62,388346.0,49.0695,49.0881,48.7538,48.8652,388346.0
2020-04-23 12:00:00,52.62,52.69,52.55,52.68,325883.0,48.8652,48.9302,48.8002,48.9209,325883.0
2020-04-23 12:30:00,52.69,52.7,51.79,52.24,1024894.0,48.9302,48.9395,48.0944,48.5123,1024894.0
2020-04-23 13:00:00,52.26,52.46,51.86,51.97,562281.0,48.5309,48.7166,48.1594,48.2616,562281.0
2020-04-23 13:30:00,51.97,52.08,51.81,51.97,471735.0,48.2616,48.3637,48.113,48.2616,471735.0
2020-04-23 14:00:00,51.96,52.2,51.83,52.13,345649.0,48.2523,48.4752,48.1316,48.4102,345649.0
2020-04-23 14:30:00,52.13,52.36,52.06,52.3,341868.0,48.4102,48.6237,48.3452,48.568,341868.0
2020-04-23 15:00:00,52.31,52.36,51.9,51.99,451185.0,48.5773,48.6237,48.1966,48.2801,451185.0
2020-04-23 15:30:00,51.99,52.16,51.45,51.96,1499759.0,48.2801,48.438,47.7787,48.2523,1499759.0
2020-04-24 09:30:00,52.45,52.52,51.95,51.99,533806.0,48.7073,48.7723,48.243,48.2801,533806.0
2020-04-24 10:00:00,51.99,52.23,51.97,52.14,539163.0,48.2801,48.503,48.2616,48.4194,539163.0
2020-04-24 10:30:00,52.15,52.25,52.05,52.1,334337.0,48.4287,48.5216,48.3359,48.3823,334337.0
2020-04-24 11:00:00,52.1,52.22,52.0,52.14,433416.0,48.3823,48.4937,48.2894,48.4194,433416.0
2020-04-24 11:30:00,52.14,52.26,52.07,52.21,333880.0,48.4194,48.5309,48.3544,48.4844,333880.0
2020-04-24 12:00:00,52.21,52.34,52.17,52.33,317504.0,48.4844,48.6052,48.4473,48.5959,317504.0
2020-04-24 12:30:00,52.33,52.44,52.22,52.3,310059.0,48.5959,48.698,48.4937,48.568,310059.0
2020-04-24 13:00:00,52.3,52.34,52.13,52.19,187765.0,48.568,48.6052,48.4102,48.4659,187765.0
2020-04-24 13:30:00,52.19,52.4,52.16,52.39,367094.0,48.4659,48.6609,48.438,48.6516,367094.0
2020-04-24 14:00:00,52.4,52.48,52.33,52.38,299768.0,48.6609,48.7352,48.5959,48.6423,299768.0
2020-04-24 14:30:00,52.38,52.53,52.36,52.43,300068.0,48.6423,48.7816,48.6237,48.6887,300068.0
2020-04-24 15:00:00,52.43,52.69,52.35,52.67,537757.0,48.6887,48.9302,48.6145,48.9116,537757.0
2020-04-24 15:30:00,52.68,53.02,52.65,53.0,1818070.0,48.9209,49.2366,48.8931,49.2181,1818070.0
2020-04-27 09:30:00,53.36,53.6,53.09,53.18,581653.0,49.5524,49.7753,49.3017,49.3852,581653.0
2020-04-27 10:00:00,53.18,53.27,53.06,53.16,417859.0,49.3852,49.4688,49.2738,49.3667,417859.0
2020-04-27 10:30:00,53.16,53.45,53.16,53.33,414294.0,49.3667,49.636,49.3667,49.5245,414294.0
2020-04-27 11:00:00,53.33,53.58,53.33,53.55,400327.0,49.5245,49.7567,49.5245,49.7288,400327.0
2020-04-27 11:30:00,53.55,53.62,53.3,53.33,434946.0,49.7288,49.7938,49.4967,49.5245,434946.0
2020-04-27 12:00:00,53.33,53.36,53.2,53.26,484876.0,49.5245,49.5524,49.4038,49.4595,484876.0
2020-04-27 12:30:00,53.26,53.46,53.25,53.38,561793.0,49.4595,49.6453,49.4502,49.571,561793.0
2020-04-27 13:00:00,53.39,53.39,53.24,53.32,481107.0,49.5802,49.5802,49.4409,49.5152,481107.0
2020-04-27 13:30:00,53.31,53.31,53.13,53.25,417802.0,49.506,49.506,49.3388,49.4502,417802.0
2020-04-27 14:00:00,53.25,53.48,53.24,53.39,462473.0,49.4502,49.6638,49.4409,49.5802,462473.0
2020-04-27 14:30:00,53.39,53.57,53.38,53.48,399456.0,49.5802,49.7474,49.571,49.6638,399456.0
2020-04-27 15:00:00,53.48,53.62,53.46,53.62,504205.0,49.6638,49.7938,49.6453,49.7938,504205.0
2020-04-27 15:30:00,53.62,53.64,53.35,53.36,1440706.0,49.7938,49.8124,49.5431,49.5524,1440706.0
2020-04-28 09:30:00,53.9,54.0,53.64,53.76,837963.0,50.0539,50.1467,49.8124,49.9238,837963.0
2020-04-28 10:00:00,53.76,54.15,53.7,53.93,732248.0,49.9238,50.286,49.8681,50.0817,732248.0
2020-04-28 10:30:00,53.94,53.96,53.25,53.26,724314.0,50.091,50.1096,49.4502,49.4595,724314.0
2020-04-28 11:00:00,53.27,53.6,53.2,53.52,416143.0,49.4688,49.7753,49.4038,49.701,416143.0
2020-04-28 11:30:00,53.53,53.6,53.37,53.44,253603.0,49.7103,49.7753,49.5617,49.6267,253603.0
2020-04-28 12:00:00,53.45,53.6,53.3,53.4,320158.0,49.636,49.7753,49.4967,49.5895,320158.0
2020-04-28 12:30:00,53.4,53.52,53.36,53.5,245916.0,49.5895,49.701,49.5524,49.6824,245916.0
2020-04-28 13:00:00,53.51,53.54,53.39,53.51,325389.0,49.6917,49.7195,49.5802,49.6917,325389.0
2020-04-28 13:30:00,53.51,53.67,53.42,53.58,269879.0,49.6917,49.8403,49.6081,49.7567,269879.0
2020-04-28 14:00:00,53.59,53.65,53.55,53.6,258508.0,49.766,49.8217,49.7288,49.7753,258508.0
2020-04-28 14:30:00,53.6,53.64,53.36,53.4,298548.0,49.7753,49.8124,49.5524,49.5895,298548.0
2020-04-28 15:00:00,53.41,53.6,53.3,53.48,399223.0,49.5988,49.7753,49.4967,49.6638,399223.0
2020-04-28 15:30:00,53.48,53.55,53.13,53.2,945006.0,49.6638,49.7288,49.3388,49.4038,945006.0
2020-04-29 09:30:00,53.95,54.18,53.74,53.93,643186.0,50.1003,50.3139,49.9053,50.0817,643186.0
2020-04-29 10:00:00,53.93,53.99,53.69,53.85,406670.0,50.0817,50.1374,49.8588,50.0074,406670.0
2020-04-29 10:30:00,53.86,53.93,53.72,53.78,357018.0,50.0167,50.0817,49.8867,49.9424,357018.0
2020-04-29 11:00:00,53.78,53.86,53.71,53.77,333282.0,49.9424,50.0167,49.8774,49.9331,333282.0
2020-04-29 11:30:00,53.77,53.9,53.74,53.89,333867.0,49.9331,50.0539,49.9053,50.0446,333867.0
2020-04-29 12:00:00,53.9,54.21,53.88,54.21,372049.0,50.0539,50.3417,50.0353,50.3417,372049.0
2020-04-29 12:30:00,54.21,54.28,54.16,54.2,354157.0,50.3417,50.4067,50.2953,50.3324,354157.0
2020-04-29 13:00:00,54.2,54.27,54.19,54.22,338997.0,50.3324,50.3975,50.3232,50.351,338997.0
2020-04-29 13:30:00,54.21,54.22,54.04,54.11,376499.0,50.3417,50.351,50.1839,50.2489,376499.0
2020-04-29 14:00:00,54.11,54.16,53.91,54.01,436433.0,50.2489,50.2953,50.0631,50.156,436433.0
2020-04-29 14:30:00,54.02,54.14,53.95,54.12,392786.0,50.1653,50.2767,50.1003,50.2582,392786.0
2020-04-29 15:00:00,54.12,54.25,54.1,54.21,499803.0,50.2582,50.3789,50.2396,50.3417,499803.0
2020-04-29 15:30:00,54.21,54.21,53.86,53.86,1513402.0,50.3417,50.3417,50.0167,50.0167,1513402.0
2020-04-30 09:30:00,53.47,53.6,52.88,53.03,957799.0,49.6545,49.7753,49.1066,49.2459,957799.0
2020-04-30 10:00:00,53.04,53.36,52.82,53.33,612619.0,49.2552,49.5524,49.0509,49.5245,612619.0
2020-04-30 10:30:00,53.34,53.42,53.1,53.36,398266.0,49.5338,49.6081,49.3109,49.5524,398266.0
2020-04-30 11:00:00,53.36,53.55,53.34,53.35,365259.0,49.5524,49.7288,49.5338,49.5431,365259.0
2020-04-30 11:30:00,53.34,53.39,53.01,53.02,398516.0,49.5338,49.5802,49.2274,49.2366,398516.0
2020-04-30 12:00:00,53.02,53.07,52.86,53.01,431567.0,49.2366,49.2831,49.0881,49.2274,431567.0
2020-04-30 12:30:00,53.0,53.16,52.91,53.16,416028.0,49.2181,49.3667,49.1345,49.3667,416028.0
2020-04-30 13:00:00,53.15,53.29,53.06,53.14,427330.0,49.3574,49.4874,49.2738,49.3481,427330.0
2020-04-30 13:30:00,53.15,53.16,52.9,52.96,486427.0,49.3574,49.3667,49.1252,49.1809,486427.0
2020-04-30 14:00:00,52.96,53.19,52.91,53.16,417061.0,49.1809,49.3945,49.1345,49.3667,417061.0
2020-04-30 14:30:00,53.15,53.21,52.86,52.92,509440.0,49.3574,49.4131,49.0881,49.1438,509440.0
2020-04-30 15:00:00,52.92,53.2,52.81,53.08,609647.0,49.1438,49.4038,49.0416,49.2924,609647.0
2020-04-30 15:30:00,53.09,53.15,52.8,52.92,1858176.0,49.3017,49.3574,49.0323,49.1438,1858176.0
2020-05-01 09:30:00,52.38,52.44,51.92,52.27,677495.0,48.6423,48.698,48.2151,48.5402,677495.0
2020-05-01 10:00:00,52.28,52.35,51.88,52.06,541488.0,48.5495,48.6145,48.178,48.3452,541488.0
2020-05-01 10:30:00,52.06,52.16,51.93,51.97,350304.0,48.3452,48.438,48.2244,48.2616,350304.0
2020-05-01 11:00:00,51.96,52.04,51.82,51.82,329738.0,48.2523,48.3266,48.1223,48.1223,329738.0
2020-05-01 11:30:00,51.82,51.82,51.59,51.68,421361.0,48.1223,48.1223,47.9087,47.9923,421361.0
2020-05-01 12:00:00,51.67,51.79,51.58,51.73,368459.0,47.983,48.0944,47.8994,48.0387,368459.0
2020-05-01 12:30:00,51.72,51.74,51.51,51.64,329342.0,48.0294,48.048,47.8344,47.9551,329342.0
2020-05-01 13:00:00,51.65,51.72,51.51,51.59,328119.0,47.9644,48.0294,47.8344,47.9087,328119.0
2020-05-01 13:30:00,51.59,51.64,51.43,51.46,313698.0,47.9087,47.9551,47.7601,47.788,313698.0
2020-05-01 14:00:00,51.45,51.52,51.31,51.46,338887.0,47.7787,47.8437,47.6487,47.788,338887.0
2020-05-01 14:30:00,51.46,51.5,51.35,51.5,400500.0,47.788,47.8251,47.6858,47.8251,400500.0
2020-05-01 15:00:00,51.5,51.67,51.42,51.6,529369.0,47.8251,47.983,47.7508,47.918,529369.0
2020-05-01 15:30:00,51.6,51.8,51.53,51.8,1609147.0,47.918,48.1037,47.853,48.1037,1609147.0
2020-05-04 09:30:00,51.71,51.75,51.14,51.37,654613.0,48.0201,48.0573,47.4908,47.7044,654613.0
2020-05-04 10:00:00,51.37,51.5,51.13,51.21,515067.0,47.7044,47.8251,47.4815,47.5558,515067.0
2020-05-04 10:30:00,51.2,51.3,51.1,51.16,383278.0,47.5465,47.6394,47.4537,47.5094,383278.0
2020-05-04 11:00:00,51.16,51.35,51.14,51.23,384089.0,47.5094,47.6858,47.4908,47.5744,384089.0
2020-05-04 11:30:00,51.23,51.48,51.22,51.39,312906.0,47.5744,47.8065,47.5651,47.723,312906.0
2020-05-04 12:00:00,51.38,51.48,51.23,51.35,394885.0,47.7137,47.8065,47.5744,47.6858,394885.0
2020-05-04 12:30:00,51.35,51.37,51.24,51.31,318600.0,47.6858,47.7044,47.5837,47.6487,318600.0
2020-05-04 13:00:00,51.31,51.46,51.26,51.37,387122.0,47.6487,47.788,47.6022,47.7044,387122.0
2020-05-04 13:30:00,51.37,51.49,51.34,51.48,256023.0,47.7044,47.8158,47.6765,47.8065,256023.0
2020-05-04 14:00:00,51.48,51.58,51.44,51.52,270322.0,47.8065,47.8994,47.7694,47.8437,270322.0
2020-05-04 14:30:00,51.51,51.63,51.4,51.6,309789.0,47.8344,47.9458,47.7322,47.918,309789.0
2020-05-04 15:00:00,51.6,51.76,51.5,51.66,499124.0,47.918,48.0666,47.8251,47.9737,499124.0
2020-05-04 15:30:00,51.66,51.79,51.6,51.78,1090894.0,47.9737,48.0944,47.918,48.0851,1090894.0
2020-05-05 09:30:00,52.22,52.35,51.99,52.16,496132.0,48.4937,48.6145,48.2801,48.438,496132.0
2020-05-05 10:00:00,52.16,52.46,52.12,52.32,474363.0,48.438,48.7166,48.4009,48.5866,474363.0
2020-05-05 10:30:00,52.33,52.45,52.28,52.39,400672.0,48.5959,48.7073,48.5495,48.6516,400672.0
2020-05-05 11:00:00,52.39,52.46,52.26,52.35,325152.0,48.6516,48.7166,48.5309,48.6145,325152.0
2020-05-05 11:30:00,52.35,52.67,52.29,52.67,371456.0,48.6145,48.9116,48.5587,48.9116,371456.0
2020-05-05 12:00:00,52.66,52.86,52.65,52.72,380701.0,48.9023,49.0881,48.8931,48.9581,380701.0
2020-05-05 12:30:00,52.71,52.79,52.56,52.56,416364.0,48.9488,49.0231,48.8095,48.8095,416364.0
2020-05-05 13:00:00,52.57,52.58,52.48,52.54,341101.0,48.8188,48.828,48.7352,48.7909,341101.0
2020-05-05 13:30:00,52.54,52.6,52.49,52.56,253893.0,48.7909,48.8466,48.7445,48.8095,253893.0
2020-05-05 14:00:00,52.56,52.63,52.46,52.49,357956.0,48.8095,48.8745,48.7166,48.7445,357956.0
2020-05-05 14:30:00,52.49,52.53,52.38,52.49,424995.0,48.7445,48.7816,48.6423,48.7445,424995.0
2020-05-05 15:00:00,52.49,52.49,52.14,52.18,506581.0,48.7445,48.7445,48.4194,48.4566,506581.0
2020-05-05 15:30:00,52.18,52.25,52.02,52.04,932337.0,48.4566,48.5216,48.308,48.3266,932337.0
2020-05-06 09:30:00,52.43,52.5,51.89,51.97,547356.0,48.6887,48.7538,48.1873,48.2616,547356.0
2020-05-06 10:00:00,51.97,52.08,51.7,51.9,391198.0,48.2616,48.3637,48.0108,48.1966,391198.0
2020-05-06 10:30:00,51.89,52.35,51.86,52.23,389681.0,48.1873,48.6145,48.1594,48.503,389681.0
2020-05-06 11:00:00,52.22,52.31,52.02,52.11,300993.0,48.4937,48.5773,48.308,48.3916,300993.0
2020-05-06 11:30:00,52.12,52.21,51.96,51.98,284641.0,48.4009,48.4844,48.2523,48.2709,284641.0
2020-05-06 12:00:00,51.99,52.17,51.92,52.14,375363.0,48.2801,48.4473,48.2151,48.4194,375363.0
2020-05-06 12:30:00,52.14,52.24,52.12,52.18,211160.0,48.4194,48.5123,48.4009,48.4566,211160.0
2020-05-06 13:00:00,52.18,52.26,52.08,52.25,272571.0,48.4566,48.5309,48.3637,48.5216,272571.0
2020-05-06 13:30:00,52.25,52.31,52.21,52.29,243721.0,48.5216,48.5773,48.4844,48.5587,243721.0
2020-05-06 14:00:00,52.28,52.31,52.07,52.1,337236.0,48.5495,48.5773,48.3544,48.3823,337236.0
2020-05-06 14:30:00,52.1,52.26,52.05,52.13,306687.0,48.3823,48.5309,48.3359,48.4102,306687.0
2020-05-06 15:00:00,52.14,52.25,52.1,52.13,325436.0,48.4194,48.5216,48.3823,48.4102,325436.0
2020-05-06 15:30:00,52.13,52.13,51.8,51.86,704395.0,48.4102,48.4102,48.1037,48.1594,704395.0
2020-05-07 09:30:00,52.4,52.71,52.27,52.71,438237.0,48.6609,48.9488,48.5402,48.9488,438237.0
2020-05-07 10:00:00,52.71,52.71,52.48,52.63,327924.0,48.9488,48.9488,48.7352,48.8745,327924.0
2020-05-07 10:30:00,52.63,52.74,52.5,52.53,349329.0,48.8745,48.9766,48.7538,48.7816,349329.0
2020-05-07 11:00:00,52.53,52.71,52.52,52.7,261877.0,48.7816,48.9488,48.7723,48.9395,261877.0
2020-05-07 11:30:00,52.71,52.91,52.66,52.82,220869.0,48.9488,49.1345,48.9023,49.0509,220869.0
2020-05-07 12:00:00,52.83,52.92,52.76,52.83,333521.0,49.0602,49.1438,48.9952,49.0602,333521.0
2020-05-07 12:30:00,52.83,52.86,52.69,52.73,306145.0,49.0602,49.0881,48.9302,48.9673,306145.0
2020-05-07 13:00:00,52.73,52.82,52.66,52.66,312828.0,48.9673,49.0509,48.9023,48.9023,312828.0
2020-05-07 13:30:00,52.66,52.74,52.58,52.68,362579.0,48.9023,48.9766,48.828,48.9209,362579.0
2020-05-07 14:00:00,52.68,52.83,52.55,52.6,501878.0,48.9209,49.0602,48.8002,48.8466,501878.0
2020-05-07 14:30:00,52.59,52.7,52.56,52.7,344693.0,48.8373,48.9395,48.8095,48.9395,344693.0
2020-05-07 15:00:00,52.69,52.76,52.46,52.61,428261.0,48.9302,48.9952,48.7166,48.8559,428261.0
2020-05-07 15:30:00,52.61,52.65,52.48,52.6,978351.0,48.8559,48.8931,48.7352,48.8466,978351.0
2020-05-08 09:30:00,53.19,53.3,52.76,52.9,518882.0,49.3945,49.4967,48.9952,49.1252,518882.0
2020-05-08 10:00:00,52.9,53.17,52.88,53.12,558985.0,49.1252,49.3759,49.1066,49.3295,558985.0
2020-05-08 10:30:00,53.13,53.32,53.12,53.32,349483.0,49.3388,49.5152,49.3295,49.5152,349483.0
2020-05-08 11:00:00,53.32,53.38,53.22,53.29,447192.0,49.5152,49.571,49.4224,49.4874,447192.0
2020-05-08 11:30:00,53.29,53.4,53.28,53.38,334245.0,49.4874,49.5895,49.4781,49.571,334245.0
2020-05-08 12:00:00,53.37,53.49,53.37,53.47,368030.0,49.5617,49.6731,49.5617,49.6545,368030.0
2020-05-08 12:30:00,53.47,53.5,53.41,53.48,269574.0,49.6545,49.6824,49.5988,49.6638,269574.0
2020-05-08 13:00:00,53.48,53.52,53.4,53.43,388770.0,49.6638,49.701,49.5895,49.6174,388770.0
2020-05-08 13:30:00,53.43,53.45,53.33,53.37,301070.0,49.6174,49.636,49.5245,49.5617,301070.0
2020-05-08 14:00:00,53.37,53.53,53.29,53.51,357372.0,49.5617,49.7103,49.4874,49.6917,357372.0
2020-05-08 14:30:00,53.51,53.59,53.46,53.5,454403.0,49.6917,49.766,49.6453,49.6824,454403.0
2020-05-08 15:00:00,53.5,53.57,53.42,53.57,403729.0,49.6824,49.7474,49.6081,49.7474,403729.0
2020-05-08 15:30:00,53.56,53.78,53.52,53.57,1496545.0,49.7381,49.9424,49.701,49.7474,1496545.0
2020-05-11 09:30:00,53.13,53.44,53.07,53.26,563178.0,49.3388,49.6267,49.2831,49.4595,563178.0
2020-05-11 10:00:00,53.27,53.52,53.13,53.13,471762.0,49.4688,49.701,49.3388,49.3388,471762.0
2020-05-11 10:30:00,53.13,53.39,53.06,53.28,534815.0,49.3388,49.5802,49.2738,49.4781,534815.0
2020-05-11 11:00:00,53.28,53.38,53.22,53.38,249339.0,49.4781,49.571,49.4224,49.571,249339.0
2020-05-11 11:30:00,53.38,53.5,53.37,53.44,240193.0,49.571,49.6824,49.5617,49.6267,240193.0
2020-05-11 12:00:00,53.45,53.47,53.38,53.46,209604.0,49.636,49.6545,49.571,49.6453,209604.0
2020-05-11 12:30:00,53.45,53.46,53.35,53.46,325954.0,49.636,49.6453,49.5431,49.6453,325954.0
2020-05-11 13:00:00,53.46,53.64,53.43,53.62,305301.0,49.6453,49.8124,49.6174,49.7938,305301.0
2020-05-11 13:30:00,53.63,53.77,53.62,53.68,283001.0,49.8031,49.9331,49.7938,49.8496,283001.0
2020-05-11 14:00:00,53.68,53.72,53.58,53.64,329341.0,49.8496,49.8867,49.7567,49.8124,329341.0
2020-05-11 14:30:00,53.63,53.77,53.62,53.69,323426.0,49.8031,49.9331,49.7938,49.8588,323426.0
2020-05-11 15:00:00,53.69,53.83,53.68,53.73,463597.0,49.8588,49.9888,49.8496,49.896,463597.0
2020-05-11 15:30:00,53.73,53.8,53.49,53.52,1209018.0,49.896,49.961,49.6731,49.701,1209018.0
2020-05-12 09:30:00,53.8,53.83,53.21,53.3,677460.0,49.961,49.9888,49.4131,49.4967,677460.0
2020-05-12 10:00:00,53.3,53.33,53.1,53.12,476703.0,49.4967,49.5245,49.3109,49.3295,476703.0
2020-05-12 10:30:00,53.12,53.22,52.98,53.15,395930.0,49.3295,49.4224,49.1995,49.3574,395930.0
2020-05-12 11:00:00,53.15,53.25,53.07,53.12,361716.0,49.3574,49.4502,49.2831,49.3295,361716.0
2020-05-12 11:30:00,53.12,53.17,53.02,53.15,322605.0,49.3295,49.3759,49.2366,49.3574,322605.0
2020-05-12 12:00:00,53.16,53.17,53.06,53.14,427946.0,49.3667,49.3759,49.2738,49.3481,427946.0
2020-05-12 12:30:00,53.14,53.15,53.0,53.02,369949.0,49.3481,49.3574,49.2181,49.2366,369949.0
2020-05-12 13:00:00,53.02,53.03,52.74,52.8,389126.0,49.2366,49.2459,48.9766,49.0323,389126.0
2020-05-12 13:30:00,52.8,52.89,52.78,52.87,489923.0,49.0323,49.1159,49.0138,49.0974,489923.0
2020-05-12 14:00:00,52.87,52.87,52.72,52.84,375261.0,49.0974,49.0974,48.9581,49.0695,375261.0
2020-05-12 14:30:00,52.83,52.91,52.75,52.87,381414.0,49.0602,49.1345,48.9859,49.0974,381414.0
2020-05-12 15:00:00,52.86,52.89,52.7,52.72,440023.0,49.0881,49.1159,48.9395,48.9581,440023.0
2020-05-12 15:30:00,52.72,52.78,52.25,52.27,1403998.0,48.9581,49.0138,48.5216,48.5402,1403998.0
2020-05-13 09:30:00,52.43,52.49,51.73,51.91,778779.0,48.6887,48.7445,48.0387,48.2059,778779.0
2020-05-13 10:00:00,51.9,52.29,51.88,52.21,488558.0,48.1966,48.5587,48.178,48.4844,488558.0
2020-05-13 10:30:00,52.21,52.39,51.95,51.97,405030.0,48.4844,48.6516,48.243,48.2616,405030.0
2020-05-13 11:00:00,51.98,52.13,51.8,51.91,434427.0,48.2709,48.4102,48.1037,48.2059,434427.0
2020-05-13 11:30:00,51.91,52.04,51.38,51.56,624551.0,48.2059,48.3266,47.7137,47.8808,624551.0
2020-05-13 12:00:00,51.56,51.66,51.28,51.65,541959.0,47.8808,47.9737,47.6208,47.9644,541959.0
2020-05-13 12:30:00,51.65,51.7,51.51,51.55,392362.0,47.9644,48.0108,47.8344,47.8715,392362.0
2020-05-13 13:00:00,51.56,51.69,51.41,51.64,564667.0,47.8808,48.0016,47.7415,47.9551,564667.0
2020-05-13 13:30:00,51.64,51.66,51.51,51.58,329958.0,47.9551,47.9737,47.8344,47.8994,329958.0
2020-05-13 14:00:00,51.58,51.78,51.51,51.58,429673.0,47.8994,48.0851,47.8344,47.8994,429673.0
2020-05-13 14:30:00,51.58,51.63,51.44,51.45,517415.0,47.8994,47.9458,47.7694,47.7787,517415.0
2020-05-13 15:00:00,51.46,51.72,51.29,51.45,626966.0,47.788,48.0294,47.6301,47.7787,626966.0
2020-05-13 15:30:00,51.44,51.77,51.38,51.65,1536781.0,47.7694,48.0758,47.7137,47.9644,1536781.0
2020-05-14 09:30:00,51.14,51.48,50.86,51.02,815795.0,47.4908,47.8065,47.2308,47.3794,815795.0
2020-05-14 10:00:00,51.02,51.17,50.86,51.01,977613.0,47.3794,47.5187,47.2308,47.3701,977613.0
2020-05-14 10:30:00,51.01,51.29,51.0,51.19,761653.0,47.3701,47.6301,47.3608,47.5372,761653.0
2020-05-14 11:00:00,51.2,51.57,51.18,51.37,874092.0,47.5465,47.8901,47.5279,47.7044,874092.0
2020-05-14 11:30:00,51.38,51.58,51.28,51.34,523838.0,47.7137,47.8994,47.6208,47.6765,523838.0
2020-05-14 12:00:00,51.34,51.63,51.22,51.54,508669.0,47.6765,47.9458,47.5651,47.8623,508669.0
2020-05-14 12:30:00,51.54,51.91,51.48,51.91,474135.0,47.8623,48.2059,47.8065,48.2059,474135.0
2020-05-14 13:00:00,51.91,52.09,51.84,52.09,579349.0,48.2059,48.373,48.1408,48.373,579349.0
2020-05-14 13:30:00,52.09,52.29,52.08,52.21,711992.0,48.373,48.5587,48.3637,48.4844,711992.0
2020-05-14 14:00:00,52.22,52.66,52.14,52.63,995944.0,48.4937,48.9023,48.4194,48.8745,995944.0
2020-05-14 14:30:00,52.64,52.71,52.35,52.64,1015531.0,48.8838,48.9488,48.6145,48.8838,1015531.0
2020-05-14 15:00:00,52.64,53.03,52.58,52.89,1008775.0,48.8838,49.2459,48.828,49.1159,1008775.0
2020-05-14 15:30:00,52.9,52.96,52.63,52.93,2287144.0,49.1252,49.1809,48.8745,49.1531,2287144.0
2020-05-15 09:30:00,52.7,53.34,52.52,53.34,1349558.0,48.9395,49.5338,48.7723,49.5338,1349558.0
2020-05-15 10:00:00,53.33,53.67,53.3,53.5,1713008.0,49.5245,49.8403,49.4967,49.6824,1713008.0
2020-05-15 10:30:00,53.5,53.54,53.19,53.25,1181227.0,49.6824,49.7195,49.3945,49.4502,1181227.0
2020-05-15 11:00:00,53.25,53.35,53.2,53.3,1007810.0,49.4502,49.5431,49.4038,49.4967,1007810.0
2020-05-15 11:30:00,53.3,53.4,53.28,53.36,732566.0,49.4967,49.5895,49.4781,49.5524,732566.0
2020-05-15 12:00:00,53.35,53.46,53.31,53.44,597908.0,49.5431,49.6453,49.506,49.6267,597908.0
2020-05-15 12:30:00,53.45,53.62,53.39,53.48,894355.0,49.636,49.7938,49.5802,49.6638,894355.0
2020-05-15 13:00:00,53.47,53.63,53.46,53.61,1047155.0,49.6545,49.8031,49.6453,49.7845,1047155.0
2020-05-15 13:30:00,53.61,53.78,53.57,53.67,942331.0,49.7845,49.9424,49.7474,49.8403,942331.0
2020-05-15 14:00:00,53.66,53.81,53.63,53.79,855757.0,49.831,49.9703,49.8031,49.9517,855757.0
2020-05-15 14:30:00,53.79,53.81,53.66,53.72,1827814.0,49.9517,49.9703,49.831,49.8867,1827814.0
2020-05-15 15:00:00,53.72,53.99,53.64,53.86,1641007.0,49.8867,50.1374,49.8124,50.0167,1641007.0
2020-05-15 15:30:00,53.86,53.97,52.99,53.07,4524509.0,50.0167,50.1189,49.2088,49.2831,4524509.0
2020-05-18 09:30:00,53.91,53.95,53.45,53.48,1086518.0,50.0631,50.1003,49.636,49.6638,1086518.0
2020-05-18 10:00:00,53.48,53.69,53.24,53.27,730122.0,49.6638,49.8588,49.4409,49.4688,730122.0
2020-05-18 10:30:00,53.27,53.55,53.27,53.49,426519.0,49.4688,49.7288,49.4688,49.6731,426519.0
2020-05-18 11:00:00,53.49,53.64,53.42,53.6,414158.0,49.6731,49.8124,49.6081,49.7753,414158.0
2020-05-18 11:30:00,53.61,53.65,53.46,53.5,279564.0,49.7845,49.8217,49.6453,49.6824,279564.0
2020-05-18 12:00:00,53.49,53.53,53.36,53.4,276150.0,49.6731,49.7103,49.5524,49.5895,276150.0
2020-05-18 12:30:00,53.4,53.4,53.2,53.23,293173.0,49.5895,49.5895,49.4038,49.4317,293173.0
2020-05-18 13:00:00,53.23,53.36,53.23,53.34,226922.0,49.4317,49.5524,49.4317,49.5338,226922.0
2020-05-18 13:30:00,53.34,53.37,53.19,53.22,268686.0,49.5338,49.5617,49.3945,49.4224,268686.0
2020-05-18 14:00:00,53.22,53.28,53.17,53.23,319991.0,49.4224,49.4781,49.3759,49.4317,319991.0
2020-05-18 14:30:00,53.22,53.29,53.16,53.2,387921.0,49.4224,49.4874,49.3667,49.4038,387921.0
2020-05-18 15:00:00,53.2,53.3,53.07,53.12,605645.0,49.4038,49.4967,49.2831,49.3295,605645.0
2020-05-18 15:30:00,53.13,53.34,53.11,53.13,1946845.0,49.3388,49.5338,49.3202,49.3388,1946845.0
2020-05-19 09:30:00,53.18,53.25,52.58,52.86,799632.0,49.3852,49.4502,48.828,49.0881,799632.0
2020-05-19 10:00:00,52.85,52.87,52.62,52.78,570098.0,49.0788,49.0974,48.8652,49.0138,570098.0
2020-05-19 10:30:00,52.8,52.88,52.71,52.78,384900.0,49.0323,49.1066,48.9488,49.0138,384900.0
2020-05-19 11:00:00,52.77,52.92,52.73,52.89,366133.0,49.0045,49.1438,48.9673,49.1159,366133.0
2020-05-19 11:30:00,52.89,52.92,52.71,52.75,476718.0,49.1159,49.1438,48.9488,48.9859,476718.0
2020-05-19 12:00:00,52.75,52.85,52.71,52.83,300671.0,48.9859,49.0788,48.9488,49.0602,300671.0
2020-05-19 12:30:00,52.83,52.86,52.7,52.83,327884.0,49.0602,49.0881,48.9395,49.0602,327884.0
2020-05-19 13:00:00,52.83,52.91,52.79,52.87,293151.0,49.0602,49.1345,49.0231,49.0974,293151.0
2020-05-19 13:30:00,52.86,53.05,52.82,53.02,511810.0,49.0881,49.2645,49.0509,49.2366,511810.0
2020-05-19 14:00:00,53.02,53.15,52.97,53.0,462015.0,49.2366,49.3574,49.1902,49.2181,462015.0
2020-05-19 14:30:00,53.0,53.08,52.63,52.7,870034.0,49.2181,49.2924,48.8745,48.9395,870034.0
2020-05-19 15:00:00,52.69,52.83,52.59,52.69,803212.0,48.9302,49.0602,48.8373,48.9302,803212.0
2020-05-19 15:30:00,52.68,52.68,52.32,52.34,1636839.0,48.9209,48.9209,48.5866,48.6052,1636839.0
2020-05-20 09:30:00,53.09,53.09,52.65,52.8,665173.0,49.3017,49.3017,48.8931,49.0323,665173.0
2020-05-20 10:00:00,52.79,53.11,52.77,53.07,853512.0,49.0231,49.3202,49.0045,49.2831,853512.0
2020-05-20 10:30:00,53.07,53.21,52.99,53.07,364061.0,49.2831,49.4131,49.2088,49.2831,364061.0
2020-05-20 11:00:00,53.08,53.27,53.07,53.18,381854.0,49.2924,49.4688,49.2831,49.3852,381854.0
2020-05-20 11:30:00,53.19,53.26,53.11,53.12,314199.0,49.3945,49.4595,49.3202,49.3295,314199.0
2020-05-20 12:00:00,53.12,53.13,52.92,52.98,325414.0,49.3295,49.3388,49.1438,49.1995,325414.0
2020-05-20 12:30:00,52.98,53.09,52.9,53.04,295508.0,49.1995,49.3017,49.1252,49.2552,295508.0
2020-05-20 13:00:00,53.04,53.07,52.71,52.75,795703.0,49.2552,49.2831,48.9488,48.9859,795703.0
2020-05-20 13:30:00,52.76,52.89,52.74,52.85,352556.0,48.9952,49.1159,48.9766,49.0788,352556.0
2020-05-20 14:00:00,52.85,52.89,52.66,52.74,424346.0,49.0788,49.1159,48.9023,48.9766,424346.0
2020-05-20 14:30:00,52.74,52.91,52.72,52.8,563592.0,48.9766,49.1345,48.9581,49.0323,563592.0
2020-05-20 15:00:00,52.8,52.86,52.64,52.84,530000.0,49.0323,49.0881,48.8838,49.0695,530000.0
2020-05-20 15:30:00,52.84,52.96,52.78,52.89,1268270.0,49.0695,49.1809,49.0138,49.1159,1268270.0
2020-05-21 09:30:00,52.76,52.92,52.62,52.77,376080.0,48.9952,49.1438,48.8652,49.0045,376080.0
2020-05-21 10:00:00,52.77,52.94,52.69,52.86,403268.0,49.0045,49.1624,48.9302,49.0881,403268.0
2020-05-21 10:30:00,52.85,52.86,52.69,52.75,297517.0,49.0788,49.0881,48.9302,48.9859,297517.0
2020-05-21 11:00:00,52.74,52.74,52.33,52.36,329108.0,48.9766,48.9766,48.5959,48.6237,329108.0
2020-05-21 11:30:00,52.36,52.54,52.36,52.41,485894.0,48.6237,48.7909,48.6237,48.6702,485894.0
2020-05-21 12:00:00,52.41,52.53,52.4,52.41,388183.0,48.6702,48.7816,48.6609,48.6702,388183.0
2020-05-21 12:30:00,52.4,52.45,52.26,52.33,277292.0,48.6609,48.7073,48.5309,48.5959,277292.0
2020-05-21 13:00:00,52.33,52.45,52.27,52.41,299060.0,48.5959,48.7073,48.5402,48.6702,299060.0
2020-05-21 13:30:00,52.4,52.46,52.25,52.4,350561.0,48.6609,48.7166,48.5216,48.6609,350561.0
2020-05-21 14:00:00,52.4,52.48,52.39,52.45,357662.0,48.6609,48.7352,48.6516,48.7073,357662.0
2020-05-21 14:30:00,52.45,52.45,52.12,52.24,496096.0,48.7073,48.7073,48.4009,48.5123,496096.0
2020-05-21 15:00:00,52.23,52.42,52.23,52.39,434549.0,48.503,48.6795,48.503,48.6516,434549.0
2020-05-21 15:30:00,52.39,52.43,52.2,52.22,974700.0,48.6516,48.6887,48.4752,48.4937,974700.0
2020-05-22 09:30:00,52.34,52.47,52.08,52.4,423166.0,48.6052,48.7259,48.3637,48.6609,423166.0
2020-05-22 10:00:00,52.41,52.44,52.18,52.37,350142.0,48.6702,48.698,48.4566,48.633,350142.0
2020-05-22 10:30:00,52.39,52.56,52.32,52.35,406924.0,48.6516,48.8095,48.5866,48.6145,406924.0
2020-05-22 11:00:00,52.34,52.42,52.22,52.38,323892.0,48.6052,48.6795,48.4937,48.6423,323892.0
2020-05-22 11:30:00,52.38,52.48,52.37,52.41,236894.0,48.6423,48.7352,48.633,48.6702,236894.0
2020-05-22 12:00:00,52.41,52.48,52.33,52.42,221970.0,48.6702,48.7352,48.5959,48.6795,221970.0
2020-05-22 12:30:00,52.43,52.54,52.4,52.43,189005.0,48.6887,48.7909,48.6609,48.6887,189005.0
2020-05-22 13:00:00,52.43,52.48,52.34,52.41,279255.0,48.6887,48.7352,48.6052,48.6702,279255.0
2020-05-22 13:30:00,52.4,52.5,52.4,52.5,349785.0,48.6609,48.7538,48.6609,48.7538,349785.0
2020-05-22 14:00:00,52.5,52.56,52.47,52.51,553360.0,48.7538,48.8095,48.7259,48.763,553360.0
2020-05-22 14:30:00,52.52,52.53,52.42,52.44,466724.0,48.7723,48.7816,48.6795,48.698,466724.0
2020-05-22 15:00:00,52.43,52.49,52.32,52.42,533082.0,48.6887,48.7445,48.5866,48.6795,533082.0
2020-05-22 15:30:00,52.43,52.64,52.39,52.61,1243825.0,48.6887,48.8838,48.6516,48.8559,1243825.0
2020-05-26 09:30:00,53.65,53.68,53.12,53.2,1149335.0,49.8217,49.8496,49.3295,49.4038,1149335.0
2020-05-26 10:00:00,53.19,53.26,53.01,53.16,616263.0,49.3945,49.4595,49.2274,49.3667,616263.0
2020-05-26 10:30:00,53.16,53.18,52.95,53.17,499481.0,49.3667,49.3852,49.1716,49.3759,499481.0
2020-05-26 11:00:00,53.17,53.3,53.13,53.22,560884.0,49.3759,49.4967,49.3388,49.4224,560884.0
2020-05-26 11:30:00,53.21,53.25,53.13,53.19,473630.0,49.4131,49.4502,49.3388,49.3945,473630.0
2020-05-26 12:00:00,53.2,53.25,53.02,53.04,379582.0,49.4038,49.4502,49.2366,49.2552,379582.0
2020-05-26 12:30:00,53.05,53.17,53.04,53.16,292611.0,49.2645,49.3759,49.2552,49.3667,292611.0
2020-05-26 13:00:00,53.17,53.19,52.88,52.97,431271.0,49.3759,49.3945,49.1066,49.1902,431271.0
2020-05-26 13:30:00,52.97,53.0,52.93,52.95,297645.0,49.1902,49.2181,49.1531,49.1716,297645.0
2020-05-26 14:00:00,52.96,53.07,52.93,53.01,345132.0,49.1809,49.2831,49.1531,49.2274,345132.0
2020-05-26 14:30:00,53.02,53.06,52.91,53.05,322680.0,49.2366,49.2738,49.1345,49.2645,322680.0
2020-05-26 15:00:00,53.04,53.12,53.01,53.09,473950.0,49.2552,49.3295,49.2274,49.3017,473950.0
2020-05-26 15:30:00,53.09,53.1,52.65,52.78,1549854.0,49.3017,49.3109,48.8931,49.0138,1549854.0
2020-05-27 09:30:00,53.0,53.07,52.69,52.81,722897.0,49.2181,49.2831,48.9302,49.0416,722897.0
2020-05-27 10:00:00,52.82,53.19,52.77,53.04,553830.0,49.0509,49.3945,49.0045,49.2552,553830.0
2020-05-27 10:30:00,53.04,53.06,52.61,52.72,600713.0,49.2552,49.2738,48.8559,48.9581,600713.0
2020-05-27 11:00:00,52.72,52.95,52.57,52.88,424001.0,48.9581,49.1716,48.8188,49.1066,424001.0
2020-05-27 11:30:00,52.88,52.94,52.57,52.9,385610.0,49.1066,49.1624,48.8188,49.1252,385610.0
2020-05-27 12:00:00,52.9,53.04,52.85,52.93,466930.0,49.1252,49.2552,49.0788,49.1531,466930.0
2020-05-27 12:30:00,52.94,52.95,52.83,52.87,329797.0,49.1624,49.1716,49.0602,49.0974,329797.0
2020-05-27 13:00:00,52.88,52.92,52.73,52.78,330857.0,49.1066,49.1438,48.9673,49.0138,330857.0
2020-05-27 13:30:00,52.78,52.95,52.68,52.93,283716.0,49.0138,49.1716,48.9209,49.1531,283716.0
2020-05-27 14:00:00,52.93,53.1,52.92,52.95,385759.0,49.1531,49.3109,49.1438,49.1716,385759.0
2020-05-27 14:30:00,52.95,52.98,52.81,52.9,571037.0,49.1716,49.1995,49.0416,49.1252,571037.0
2020-05-27 15:00:00,52.89,52.91,52.81,52.85,614855.0,49.1159,49.1345,49.0416,49.0788,614855.0
2020-05-27 15:30:00,52.85,53.25,52.83,53.21,1129110.0,49.0788,49.4502,49.0602,49.4131,1129110.0
2020-05-28 09:30:00,53.76,53.81,53.36,53.39,802181.0,49.9238,49.9703,49.5524,49.5802,802181.0
2020-05-28 10:00:00,53.39,53.43,53.22,53.3,439348.0,49.5802,49.6174,49.4224,49.4967,439348.0
2020-05-28 10:30:00,53.3,53.57,53.26,53.55,303286.0,49.4967,49.7474,49.4595,49.7288,303286.0
2020-05-28 11:00:00,53.55,53.58,53.4,53.57,368196.0,49.7288,49.7567,49.5895,49.7474,368196.0
2020-05-28 11:30:00,53.56,53.6,53.44,53.59,269822.0,49.7381,49.7753,49.6267,49.766,269822.0
2020-05-28 12:00:00,53.59,53.67,53.58,53.62,237952.0,49.766,49.8403,49.7567,49.7938,237952.0
2020-05-28 12:30:00,53.61,53.83,53.56,53.81,313343.0,49.7845,49.9888,49.7381,49.9703,313343.0
2020-05-28 13:00:00,53.81,53.88,53.8,53.87,289012.0,49.9703,50.0353,49.961,50.026,289012.0
2020-05-28 13:30:00,53.87,53.96,53.85,53.89,301815.0,50.026,50.1096,50.0074,50.0446,301815.0
2020-05-28 14:00:00,53.9,53.98,53.86,53.89,245970.0,50.0539,50.1281,50.0167,50.0446,245970.0
2020-05-28 14:30:00,53.89,53.97,53.85,53.96,382018.0,50.0446,50.1189,50.0074,50.1096,382018.0
2020-05-28 15:00:00,53.96,54.15,53.95,53.98,2272684.0,50.1096,50.286,50.1003,50.1281,2272684.0
2020-05-28 15:30:00,53.98,54.01,53.53,53.62,1456207.0,50.1281,50.156,49.7103,49.7938,1456207.0
2020-05-29 09:30:00,53.62,53.7,53.18,53.55,863457.0,49.7938,49.8681,49.3852,49.7288,863457.0
2020-05-29 10:00:00,53.56,53.66,53.43,53.51,772074.0,49.7381,49.831,49.6174,49.6917,772074.0
2020-05-29 10:30:00,53.51,53.57,53.14,53.33,507204.0,49.6917,49.7474,49.3481,49.5245,507204.0
2020-05-29 11:00:00,53.32,53.51,53.27,53.44,450296.0,49.5152,49.6917,49.4688,49.6267,450296.0
2020-05-29 11:30:00,53.44,53.46,53.32,53.34,265046.0,49.6267,49.6453,49.5152,49.5338,265046.0
2020-05-29 12:00:00,53.34,53.39,53.08,53.24,308054.0,49.5338,49.5802,49.2924,49.4409,308054.0
2020-05-29 12:30:00,53.24,53.46,53.04,53.36,406098.0,49.4409,49.6453,49.2552,49.5524,406098.0
2020-05-29 13:00:00,53.36,53.38,53.12,53.24,296712.0,49.5524,49.571,49.3295,49.4409,296712.0
2020-05-29 13:30:00,53.24,53.27,53.14,53.19,344563.0,49.4409,49.4688,49.3481,49.3945,344563.0
2020-05-29 14:00:00,53.19,53.44,53.17,53.41,535876.0,49.3945,49.6267,49.3759,49.5988,535876.0
2020-05-29 14:30:00,53.4,53.56,52.99,53.55,769062.0,49.5895,49.7381,49.2088,49.7288,769062.0
2020-05-29 15:00:00,53.54,53.72,53.48,53.59,535640.0,49.7195,49.8867,49.6638,49.766,535640.0
2020-05-29 15:30:00,53.59,53.94,53.38,53.72,1989099.0,49.766,50.091,49.571,49.8867,1989099.0
2020-06-01 09:30:00,53.28,53.28,52.84,52.85,784889.0,49.4781,49.4781,49.0695,49.0788,784889.0
2020-06-01 10:00:00,52.85,53.36,52.79,53.32,458342.0,49.0788,49.5524,49.0231,49.5152,458342.0
2020-06-01 10:30:00,53.32,53.37,53.1,53.25,445367.0,49.5152,49.5617,49.3109,49.4502,445367.0
2020-06-01 11:00:00,53.25,53.29,53.1,53.15,353985.0,49.4502,49.4874,49.3109,49.3574,353985.0
2020-06-01 11:30:00,53.14,53.3,53.12,53.26,284751.0,49.3481,49.4967,49.3295,49.4595,284751.0
2020-06-01 12:00:00,53.25,53.35,53.2,53.32,278644.0,49.4502,49.5431,49.4038,49.5152,278644.0
2020-06-01 12:30:00,53.32,53.39,53.16,53.2,273541.0,49.5152,49.5802,49.3667,49.4038,273541.0
2020-06-01 13:00:00,53.2,53.38,53.19,53.33,266509.0,49.4038,49.571,49.3945,49.5245,266509.0
2020-06-01 13:30:00,53.33,53.34,53.16,53.19,312346.0,49.5245,49.5338,49.3667,49.3945,312346.0
2020-06-01 14:00:00,53.2,53.21,53.11,53.18,309601.0,49.4038,49.4131,49.3202,49.3852,309601.0
2020-06-01 14:30:00,53.17,53.31,53.15,53.29,340940.0,49.3759,49.506,49.3574,49.4874,340940.0
2020-06-01 15:00:00,53.29,53.34,53.15,53.2,418728.0,49.4874,49.5338,49.3574,49.4038,418728.0
2020-06-01 15:30:00,53.2,53.25,52.94,53.05,1376339.0,49.4038,49.4502,49.1624,49.2645,1376339.0
2020-06-02 09:30:00,53.24,53.28,52.81,52.84,994286.0,49.4409,49.4781,49.0416,49.0695,994286.0
2020-06-02 10:00:00,52.84,52.94,52.64,52.87,660819.0,49.0695,49.1624,48.8838,49.0974,660819.0
2020-06-02 10:30:00,52.87,52.9,52.73,52.84,386719.0,49.0974,49.1252,48.9673,49.0695,386719.0
2020-06-02 11:00:00,52.84,52.86,52.64,52.75,347360.0,49.0695,49.0881,48.8838,48.9859,347360.0
2020-06-02 11:30:00,52.75,52.85,52.71,52.79,257920.0,48.9859,49.0788,48.9488,49.0231,257920.0
2020-06-02 12:00:00,52.79,52.96,52.77,52.94,228654.0,49.0231,49.1809,49.0045,49.1624,228654.0
2020-06-02 12:30:00,52.94,53.0,52.91,52.95,245757.0,49.1624,49.2181,49.1345,49.1716,245757.0
2020-06-02 13:00:00,52.95,53.02,52.92,53.02,256750.0,49.1716,49.2366,49.1438,49.2366,256750.0
2020-06-02 13:30:00,53.02,53.09,52.99,53.03,278978.0,49.2366,49.3017,49.2088,49.2459,278978.0
2020-06-02 14:00:00,53.03,53.1,52.98,53.04,313140.0,49.2459,49.3109,49.1995,49.2552,313140.0
2020-06-02 14:30:00,53.04,53.05,52.9,52.95,287162.0,49.2552,49.2645,49.1252,49.1716,287162.0
2020-06-02 15:00:00,52.96,53.01,52.89,52.98,364460.0,49.1809,49.2274,49.1159,49.1995,364460.0
2020-06-02 15:30:00,52.98,53.29,52.91,53.29,1129765.0,49.1995,49.4874,49.1345,49.4874,1129765.0
2020-06-03 09:30:00,53.33,53.62,53.3,53.53,728679.0,49.5245,49.7938,49.4967,49.7103,728679.0
2020-06-03 10:00:00,53.54,53.61,53.36,53.42,459287.0,49.7195,49.7845,49.5524,49.6081,459287.0
2020-06-03 10:30:00,53.42,53.46,53.3,53.31,355397.0,49.6081,49.6453,49.4967,49.506,355397.0
2020-06-03 11:00:00,53.31,53.42,53.06,53.08,435167.0,49.506,49.6081,49.2738,49.2924,435167.0
2020-06-03 11:30:00,53.09,53.18,52.98,53.16,447397.0,49.3017,49.3852,49.1995,49.3667,447397.0
2020-06-03 12:00:00,53.17,53.26,53.06,53.23,408300.0,49.3759,49.4595,49.2738,49.4317,408300.0
2020-06-03 12:30:00,53.23,53.28,53.17,53.18,246494.0,49.4317,49.4781,49.3759,49.3852,246494.0
2020-06-03 13:00:00,53.18,53.27,53.1,53.21,299934.0,49.3852,49.4688,49.3109,49.4131,299934.0
2020-06-03 13:30:00,53.21,53.21,53.09,53.1,157934.0,49.4131,49.4131,49.3017,49.3109,157934.0
2020-06-03 14:00:00,53.1,53.35,53.09,53.35,241944.0,49.3109,49.5431,49.3017,49.5431,241944.0
2020-06-03 14:30:00,53.35,53.37,53.28,53.29,235867.0,49.5431,49.5617,49.4781,49.4874,235867.0
2020-06-03 15:00:00,53.28,53.43,53.24,53.4,285654.0,49.4781,49.6174,49.4409,49.5895,285654.0
2020-06-03 15:30:00,53.41,53.53,53.35,53.49,1175633.0,49.5988,49.7103,49.5431,49.6731,1175633.0
2020-06-04 09:30:00,53.23,53.58,53.16,53.53,505825.0,49.4317,49.7567,49.3667,49.7103,505825.0
2020-06-04 10:00:00,53.53,53.68,53.4,53.63,594975.0,49.7103,49.8496,49.5895,49.8031,594975.0
2020-06-04 10:30:00,53.64,53.69,53.32,53.35,520380.0,49.8124,49.8588,49.5152,49.5431,520380.0
2020-06-04 11:00:00,53.35,53.37,53.05,53.14,421649.0,49.5431,49.5617,49.2645,49.3481,421649.0
2020-06-04 11:30:00,53.14,53.21,53.04,53.16,344463.0,49.3481,49.4131,49.2552,49.3667,344463.0
2020-06-04 12:00:00,53.16,53.19,53.04,53.11,409232.0,49.3667,49.3945,49.2552,49.3202,409232.0
2020-06-04 12:30:00,53.11,53.18,53.03,53.07,370490.0,49.3202,49.3852,49.2459,49.2831,370490.0
2020-06-04 13:00:00,53.06,53.23,53.01,53.1,447162.0,49.2738,49.4317,49.2274,49.3109,447162.0
2020-06-04 13:30:00,53.1,53.3,53.08,53.27,467573.0,49.3109,49.4967,49.2924,49.4688,467573.0
2020-06-04 14:00:00,53.28,53.32,53.19,53.21,367204.0,49.4781,49.5152,49.3945,49.4131,367204.0
2020-06-04 14:30:00,53.21,53.21,52.91,52.94,570137.0,49.4131,49.4131,49.1345,49.1624,570137.0
2020-06-04 15:00:00,52.94,52.97,52.68,52.74,696320.0,49.1624,49.1902,48.9209,48.9766,696320.0
2020-06-04 15:30:00,52.74,52.89,52.63,52.85,1332133.0,48.9766,49.1159,48.8745,49.0788,1332133.0
2020-06-05 09:30:00,53.09,53.44,52.74,53.27,1097392.0,49.3017,49.6267,48.9766,49.4688,1097392.0
2020-06-05 10:00:00,53.27,53.29,53.13,53.17,708462.0,49.4688,49.4874,49.3388,49.3759,708462.0
2020-06-05 10:30:00,53.18,53.41,53.09,53.41,797370.0,49.3852,49.5988,49.3017,49.5988,797370.0
2020-06-05 11:00:00,53.41,53.66,53.28,53.65,766734.0,49.5988,49.831,49.4781,49.8217,766734.0
2020-06-05 11:30:00,53.65,53.84,53.61,53.82,452570.0,49.8217,49.9981,49.7845,49.9796,452570.0
2020-06-05 12:00:00,53.82,53.99,53.81,53.95,516771.0,49.9796,50.1374,49.9703,50.1003,516771.0
2020-06-05 12:30:00,53.95,54.11,53.94,54.09,460418.0,50.1003,50.2489,50.091,50.2303,460418.0
2020-06-05 13:00:00,54.1,54.27,54.02,54.22,492416.0,50.2396,50.3975,50.1653,50.351,492416.0
2020-06-05 13:30:00,54.22,54.24,54.07,54.13,321077.0,50.351,50.3696,50.2117,50.2674,321077.0
2020-06-05 14:00:00,54.13,54.23,54.12,54.18,401062.0,50.2674,50.3603,50.2582,50.3139,401062.0
2020-06-05 14:30:00,54.18,54.22,53.93,53.97,645480.0,50.3139,50.351,50.0817,50.1189,645480.0
2020-06-05 15:00:00,53.98,53.99,53.8,53.96,727539.0,50.1281,50.1374,49.961,50.1096,727539.0
2020-06-05 15:30:00,53.97,54.0,53.75,53.94,1535655.0,50.1189,50.1467,49.9146,50.091,1535655.0
2020-06-08 09:30:00,53.35,54.13,53.28,53.99,937000.0,49.5431,50.2674,49.4781,50.1374,937000.0
2020-06-08 10:00:00,53.99,54.01,53.76,53.9,469496.0,50.1374,50.156,49.9238,50.0539,469496.0
2020-06-08 10:30:00,53.9,53.99,53.81,53.96,342544.0,50.0539,50.1374,49.9703,50.1096,342544.0
2020-06-08 11:00:00,53.95,54.46,53.94,54.43,1123098.0,50.1003,50.5739,50.091,50.546,1123098.0
2020-06-08 11:30:00,54.43,54.55,54.32,54.46,598595.0,50.546,50.6575,50.4439,50.5739,598595.0
2020-06-08 12:00:00,54.47,54.51,54.34,54.34,454178.0,50.5832,50.6203,50.4625,50.4625,454178.0
2020-06-08 12:30:00,54.34,54.61,54.34,54.52,551559.0,50.4625,50.7132,50.4625,50.6296,551559.0
2020-06-08 13:00:00,54.53,54.8,54.49,54.79,542980.0,50.6389,50.8896,50.6018,50.8803,542980.0
2020-06-08 13:30:00,54.79,54.96,54.77,54.83,492306.0,50.8803,51.0382,50.8618,50.9175,492306.0
2020-06-08 14:00:00,54.83,55.0,54.82,54.98,701256.0,50.9175,51.0754,50.9082,51.0568,701256.0
2020-06-08 14:30:00,54.98,55.0,54.91,54.97,404591.0,51.0568,51.0754,50.9918,51.0475,404591.0
2020-06-08 15:00:00,54.97,54.97,54.88,54.9,523473.0,51.0475,51.0475,50.9639,50.9825,523473.0
2020-06-08 15:30:00,54.9,55.12,54.89,55.1,1859860.0,50.9825,51.1868,50.9732,51.1682,1859860.0
2020-06-09 09:30:00,55.0,55.06,54.16,54.19,764847.0,51.0754,51.1311,50.2953,50.3232,764847.0
2020-06-09 10:00:00,54.18,54.28,53.97,54.08,593379.0,50.3139,50.4067,50.1189,50.221,593379.0
2020-06-09 10:30:00,54.09,54.47,54.08,54.39,456475.0,50.2303,50.5832,50.221,50.5089,456475.0
2020-06-09 11:00:00,54.39,54.5,54.22,54.29,354800.0,50.5089,50.611,50.351,50.416,354800.0
2020-06-09 11:30:00,54.28,54.3,54.1,54.2,311381.0,50.4067,50.4253,50.2396,50.3324,311381.0
2020-06-09 12:00:00,54.21,54.22,54.05,54.05,282001.0,50.3417,50.351,50.1932,50.1932,282001.0
2020-06-09 12:30:00,54.05,54.17,54.01,54.08,447049.0,50.1932,50.3046,50.156,50.221,447049.0
2020-06-09 13:00:00,54.08,54.12,53.88,54.12,587180.0,50.221,50.2582,50.0353,50.2582,587180.0
2020-06-09 13:30:00,54.12,54.31,54.1,54.23,387733.0,50.2582,50.4346,50.2396,50.3603,387733.0
2020-06-09 14:00:00,54.23,54.32,54.16,54.21,319117.0,50.3603,50.4439,50.2953,50.3417,319117.0
2020-06-09 14:30:00,54.2,54.27,54.09,54.22,334680.0,50.3324,50.3975,50.2303,50.351,334680.0
2020-06-09 15:00:00,54.22,54.41,54.2,54.37,397077.0,50.351,50.5275,50.3324,50.4903,397077.0
2020-06-09 15:30:00,54.37,54.42,54.17,54.19,1201439.0,50.4903,50.5367,50.3046,50.3232,1201439.0
2020-06-10 09:30:00,54.5,54.51,53.9,54.05,750829.0,50.611,50.6203,50.0539,50.1932,750829.0
2020-06-10 10:00:00,54.05,54.22,53.92,53.97,404896.0,50.1932,50.351,50.0724,50.1189,404896.0
2020-06-10 10:30:00,53.98,54.22,53.95,54.03,357518.0,50.1281,50.351,50.1003,50.1746,357518.0
2020-06-10 11:00:00,54.01,54.13,53.96,54.06,264296.0,50.156,50.2674,50.1096,50.2024,264296.0
2020-06-10 11:30:00,54.06,54.11,53.93,54.04,205636.0,50.2024,50.2489,50.0817,50.1839,205636.0
2020-06-10 12:00:00,54.04,54.27,54.01,54.27,217506.0,50.1839,50.3975,50.156,50.3975,217506.0
2020-06-10 12:30:00,54.26,54.27,54.13,54.15,197203.0,50.3882,50.3975,50.2674,50.286,197203.0
2020-06-10 13:00:00,54.15,54.27,54.1,54.23,256734.0,50.286,50.3975,50.2396,50.3603,256734.0
2020-06-10 13:30:00,54.23,54.43,54.23,54.27,267077.0,50.3603,50.546,50.3603,50.3975,267077.0
2020-06-10 14:00:00,54.26,54.66,54.09,54.62,360237.0,50.3882,50.7596,50.2303,50.7225,360237.0
2020-06-10 14:30:00,54.62,54.64,54.21,54.31,508708.0,50.7225,50.741,50.3417,50.4346,508708.0
2020-06-10 15:00:00,54.31,54.51,54.17,54.5,588099.0,50.4346,50.6203,50.3046,50.611,588099.0
2020-06-10 15:30:00,54.5,54.52,54.08,54.11,849804.0,50.611,50.6296,50.221,50.2489,849804.0
2020-06-11 09:30:00,53.25,53.56,52.73,53.28,1141933.0,49.4502,49.7381,48.9673,49.4781,1141933.0
2020-06-11 10:00:00,53.29,53.42,52.91,52.92,621395.0,49.4874,49.6081,49.1345,49.1438,621395.0
2020-06-11 10:30:00,52.92,53.03,52.75,52.78,666058.0,49.1438,49.2459,48.9859,49.0138,666058.0
2020-06-11 11:00:00,52.79,52.94,52.67,52.76,536519.0,49.0231,49.1624,48.9116,48.9952,536519.0
2020-06-11 11:30:00,52.75,52.82,52.39,52.51,477458.0,48.9859,49.0509,48.6516,48.763,477458.0
2020-06-11 12:00:00,52.5,52.51,51.96,52.02,512120.0,48.7538,48.763,48.2523,48.308,512120.0
2020-06-11 12:30:00,52.02,52.21,51.68,51.79,449854.0,48.308,48.4844,47.9923,48.0944,449854.0
2020-06-11 13:00:00,51.79,51.97,51.75,51.9,617240.0,48.0944,48.2616,48.0573,48.1966,617240.0
2020-06-11 13:30:00,51.9,51.99,51.74,51.89,372458.0,48.1966,48.2801,48.048,48.1873,372458.0
2020-06-11 14:00:00,51.88,51.89,51.59,51.71,550482.0,48.178,48.1873,47.9087,48.0201,550482.0
2020-06-11 14:30:00,51.71,51.72,51.35,51.47,660925.0,48.0201,48.0294,47.6858,47.7973,660925.0
2020-06-11 15:00:00,51.47,51.65,51.25,51.32,739196.0,47.7973,47.9644,47.593,47.658,739196.0
2020-06-11 15:30:00,51.32,51.67,51.23,51.32,2002869.0,47.658,47.983,47.5744,47.658,2002869.0
2020-06-12 09:30:00,52.45,52.84,52.33,52.83,1041847.0,48.7073,49.0695,48.5959,49.0602,1041847.0
2020-06-12 10:00:00,52.83,53.0,52.51,52.52,558372.0,49.0602,49.2181,48.763,48.7723,558372.0
2020-06-12 10:30:00,52.53,52.6,51.91,51.91,653745.0,48.7816,48.8466,48.2059,48.2059,653745.0
2020-06-12 11:00:00,51.91,51.98,51.49,51.8,618393.0,48.2059,48.2709,47.8158,48.1037,618393.0
2020-06-12 11:30:00,51.81,52.13,51.67,52.13,388351.0,48.113,48.4102,47.983,48.4102,388351.0
2020-06-12 12:00:00,52.13,52.23,51.88,51.95,390909.0,48.4102,48.503,48.178,48.243,390909.0
2020-06-12 12:30:00,51.95,51.96,51.72,51.87,437254.0,48.243,48.2523,48.0294,48.1687,437254.0
2020-06-12 13:00:00,51.87,51.9,51.52,51.56,386408.0,48.1687,48.1966,47.8437,47.8808,386408.0
2020-06-12 13:30:00,51.56,51.62,51.02,51.03,684998.0,47.8808,47.9365,47.3794,47.3886,684998.0
2020-06-12 14:00:00,51.03,51.37,50.98,51.35,730554.0,47.3886,47.7044,47.3422,47.6858,730554.0
2020-06-12 14:30:00,51.34,51.61,51.3,51.59,622984.0,47.6765,47.9273,47.6394,47.9087,622984.0
2020-06-12 15:00:00,51.59,51.87,51.43,51.52,625650.0,47.9087,48.1687,47.7601,47.8437,625650.0
2020-06-12 15:30:00,51.52,51.99,51.38,51.85,1445869.0,47.8437,48.2801,47.7137,48.1501,1445869.0
2020-06-15 09:30:00,50.96,51.97,50.91,51.95,1475284.0,47.3236,48.2616,47.2772,48.243,1475284.0
2020-06-15 10:00:00,51.95,52.32,51.73,52.15,975548.0,48.243,48.5866,48.0387,48.4287,975548.0
2020-06-15 10:30:00,52.14,52.63,52.05,52.46,757041.0,48.4194,48.8745,48.3359,48.7166,757041.0
2020-06-15 11:00:00,52.47,52.65,52.32,52.36,857454.0,48.7259,48.8931,48.5866,48.6237,857454.0
2020-06-15 11:30:00,52.35,52.45,52.23,52.4,492499.0,48.6145,48.7073,48.503,48.6609,492499.0
2020-06-15 12:00:00,52.4,52.58,52.36,52.39,507310.0,48.6609,48.828,48.6237,48.6516,507310.0
2020-06-15 12:30:00,52.4,52.6,52.36,52.5,508512.0,48.6609,48.8466,48.6237,48.7538,508512.0
2020-06-15 13:00:00,52.5,52.71,52.43,52.62,571572.0,48.7538,48.9488,48.6887,48.8652,571572.0
2020-06-15 13:30:00,52.62,52.78,52.55,52.68,489707.0,48.8652,49.0138,48.8002,48.9209,489707.0
2020-06-15 14:00:00,52.68,53.43,52.68,53.32,1006040.0,48.9209,49.6174,48.9209,49.5152,1006040.0
2020-06-15 14:30:00,53.33,53.43,53.14,53.29,771941.0,49.5245,49.6174,49.3481,49.4874,771941.0
2020-06-15 15:00:00,53.29,53.43,53.12,53.15,985510.0,49.4874,49.6174,49.3295,49.3574,985510.0
2020-06-15 15:30:00,53.14,53.28,52.94,53.27,2754924.0,49.3481,49.4781,49.1624,49.4688,2754924.0
2020-06-16 09:30:00,54.46,55.0,54.25,54.69,1735826.0,50.5739,51.0754,50.3789,50.7875,1735826.0
2020-06-16 10:00:00,54.69,54.9,54.62,54.89,818236.0,50.7875,50.9825,50.7225,50.9732,818236.0
2020-06-16 10:30:00,54.9,54.93,53.92,54.05,990645.0,50.9825,51.0104,50.0724,50.1932,990645.0
2020-06-16 11:00:00,54.05,54.62,53.78,54.58,995705.0,50.1932,50.7225,49.9424,50.6853,995705.0
2020-06-16 11:30:00,54.58,54.75,54.35,54.49,677057.0,50.6853,50.8432,50.4717,50.6018,677057.0
2020-06-16 12:00:00,54.49,54.6,54.33,54.41,553072.0,50.6018,50.7039,50.4532,50.5275,553072.0
2020-06-16 12:30:00,54.41,54.68,54.35,54.57,603963.0,50.5275,50.7782,50.4717,50.676,603963.0
2020-06-16 13:00:00,54.57,54.8,54.56,54.67,541435.0,50.676,50.8896,50.6668,50.7689,541435.0
2020-06-16 13:30:00,54.68,54.72,54.47,54.51,635068.0,50.7782,50.8153,50.5832,50.6203,635068.0
2020-06-16 14:00:00,54.51,54.86,54.49,54.73,843091.0,50.6203,50.9454,50.6018,50.8246,843091.0
2020-06-16 14:30:00,54.73,54.96,54.73,54.95,840482.0,50.8246,51.0382,50.8246,51.0289,840482.0
2020-06-16 15:00:00,54.94,54.96,54.39,54.71,1435176.0,51.0196,51.0382,50.5089,50.8061,1435176.0
2020-06-16 15:30:00,54.71,54.8,54.43,54.68,2915789.0,50.8061,50.8896,50.546,50.7782,2915789.0
2020-06-17 09:30:00,53.03,53.74,52.26,52.37,3917268.0,49.2459,49.9053,48.5309,48.633,3917268.0
2020-06-17 10:00:00,52.36,52.48,52.01,52.41,2298676.0,48.6237,48.7352,48.2987,48.6702,2298676.0
2020-06-17 10:30:00,52.42,52.71,52.29,52.38,1970360.0,48.6795,48.9488,48.5587,48.6423,1970360.0
2020-06-17 11:00:00,52.38,52.4,51.86,52.02,1420802.0,48.6423,48.6609,48.1594,48.308,1420802.0
2020-06-17 11:30:00,52.02,52.17,51.83,51.99,1170036.0,48.308,48.4473,48.1316,48.2801,1170036.0
2020-06-17 12:00:00,52.0,52.06,51.8,51.97,914220.0,48.2894,48.3452,48.1037,48.2616,914220.0
2020-06-17 12:30:00,51.98,52.54,51.94,52.54,1096457.0,48.2709,48.7909,48.2337,48.7909,1096457.0
2020-06-17 13:00:00,52.54,52.82,52.47,52.65,1035063.0,48.7909,49.0509,48.7259,48.8931,1035063.0
2020-06-17 13:30:00,52.65,52.78,52.51,52.57,746524.0,48.8931,49.0138,48.763,48.8188,746524.0
2020-06-17 14:00:00,52.57,52.61,52.22,52.34,721235.0,48.8188,48.8559,48.4937,48.6052,721235.0
2020-06-17 14:30:00,52.34,52.46,52.0,52.01,964119.0,48.6052,48.7166,48.2894,48.2987,964119.0
2020-06-17 15:00:00,52.01,52.05,51.8,51.89,1434224.0,48.2987,48.3359,48.1037,48.1873,1434224.0
2020-06-17 15:30:00,51.89,52.17,51.5,51.52,4370547.0,48.1873,48.4473,47.8251,47.8437,4370547.0
2020-06-18 09:30:00,51.6,52.31,51.32,52.21,1914416.0,47.918,48.5773,47.658,48.4844,1914416.0
2020-06-18 10:00:00,52.2,52.58,52.13,52.38,1310033.0,48.4752,48.828,48.4102,48.6423,1310033.0
2020-06-18 10:30:00,52.39,53.08,52.25,53.0,1222326.0,48.6516,49.2924,48.5216,49.2181,1222326.0
2020-06-18 11:00:00,53.01,53.02,52.76,53.0,869526.0,49.2274,49.2366,48.9952,49.2181,869526.0
2020-06-18 11:30:00,53.0,53.09,52.85,52.91,626038.0,49.2181,49.3017,49.0788,49.1345,626038.0
2020-06-18 12:00:00,52.9,53.27,52.87,53.24,972628.0,49.1252,49.4688,49.0974,49.4409,972628.0
2020-06-18 12:30:00,53.24,53.27,53.07,53.13,704660.0,49.4409,49.4688,49.2831,49.3388,704660.0
2020-06-18 13:00:00,53.13,53.24,53.01,53.23,578293.0,49.3388,49.4409,49.2274,49.4317,578293.0
2020-06-18 13:30:00,53.23,53.49,53.22,53.31,662397.0,49.4317,49.6731,49.4224,49.506,662397.0
2020-06-18 14:00:00,53.31,53.5,53.29,53.43,938824.0,49.506,49.6824,49.4874,49.6174,938824.0
2020-06-18 14:30:00,53.43,53.62,53.35,53.39,988813.0,49.6174,49.7938,49.5431,49.5802,988813.0
2020-06-18 15:00:00,53.39,53.9,53.3,53.89,1601321.0,49.5802,50.0539,49.4967,50.0446,1601321.0
2020-06-18 15:30:00,53.88,54.0,53.55,53.69,3051572.0,50.0353,50.1467,49.7288,49.8588,3051572.0
2020-06-19 09:30:00,54.26,54.44,53.53,53.7,2617991.0,50.3882,50.5553,49.7103,49.8681,2617991.0
2020-06-19 10:00:00,53.71,53.75,53.45,53.59,908836.0,49.8774,49.9146,49.636,49.766,908836.0
2020-06-19 10:30:00,53.59,53.74,53.31,53.39,899006.0,49.766,49.9053,49.506,49.5802,899006.0
2020-06-19 11:00:00,53.39,53.46,53.03,53.1,1137475.0,49.5802,49.6453,49.2459,49.3109,1137475.0
2020-06-19 11:30:00,53.1,53.56,53.1,53.55,707098.0,49.3109,49.7381,49.3109,49.7288,707098.0
2020-06-19 12:00:00,53.56,53.62,52.98,53.21,875634.0,49.7381,49.7938,49.1995,49.4131,875634.0
2020-06-19 12:30:00,53.21,53.51,53.17,53.48,716040.0,49.4131,49.6917,49.3759,49.6638,716040.0
2020-06-19 13:00:00,53.48,53.62,53.43,53.5,659357.0,49.6638,49.7938,49.6174,49.6824,659357.0
2020-06-19 13:30:00,53.49,53.61,53.19,53.21,689300.0,49.6731,49.7845,49.3945,49.4131,689300.0
2020-06-19 14:00:00,53.22,53.47,53.16,53.39,832184.0,49.4224,49.6545,49.3667,49.5802,832184.0
2020-06-19 14:30:00,53.39,53.69,53.3,53.69,750436.0,49.5802,49.8588,49.4967,49.8588,750436.0
2020-06-19 15:00:00,53.69,53.95,53.61,53.91,1401342.0,49.8588,50.1003,49.7845,50.0631,1401342.0
2020-06-19 15:30:00,53.91,54.46,53.88,54.25,4466243.0,50.0631,50.5739,50.0353,50.3789,4466243.0
2020-06-22 09:30:00,54.09,54.45,53.88,54.4,1446491.0,50.2303,50.5646,50.0353,50.5182,1446491.0
2020-06-22 10:00:00,54.41,54.65,54.27,54.43,713068.0,50.5275,50.7503,50.3975,50.546,713068.0
2020-06-22 10:30:00,54.44,54.46,54.22,54.26,468537.0,50.5553,50.5739,50.351,50.3882,468537.0
2020-06-22 11:00:00,54.25,54.5,54.23,54.44,639452.0,50.3789,50.611,50.3603,50.5553,639452.0
2020-06-22 11:30:00,54.44,54.8,54.41,54.79,637306.0,50.5553,50.8896,50.5275,50.8803,637306.0
2020-06-22 12:00:00,54.79,54.93,54.77,54.92,722624.0,50.8803,51.0104,50.8618,51.0011,722624.0
2020-06-22 12:30:00,54.92,54.92,54.74,54.81,451968.0,51.0011,51.0011,50.8339,50.8989,451968.0
2020-06-22 13:00:00,54.81,54.95,54.78,54.94,414628.0,50.8989,51.0289,50.8711,51.0196,414628.0
2020-06-22 13:30:00,54.94,55.0,54.75,54.94,692605.0,51.0196,51.0754,50.8432,51.0196,692605.0
2020-06-22 14:00:00,54.95,55.22,54.86,55.21,1291310.0,51.0289,51.2797,50.9454,51.2704,1291310.0
2020-06-22 14:30:00,55.21,55.31,55.15,55.28,1458216.0,51.2704,51.3632,51.2147,51.3354,1458216.0
2020-06-22 15:00:00,55.27,55.39,55.17,55.2,1243880.0,51.3261,51.4375,51.2332,51.2611,1243880.0
2020-06-22 15:30:00,55.2,55.25,55.11,55.12,2492757.0,51.2611,51.3075,51.1775,51.1868,2492757.0
2020-06-23 09:30:00,55.3,55.72,55.23,55.43,1879752.0,51.354,51.744,51.2889,51.4747,1879752.0
2020-06-23 10:00:00,55.43,55.85,55.39,55.8,1052415.0,51.4747,51.8647,51.4375,51.8183,1052415.0
2020-06-23 10:30:00,55.8,55.81,55.55,55.64,762613.0,51.8183,51.8276,51.5861,51.6697,762613.0
2020-06-23 11:00:00,55.63,55.8,55.58,55.68,715899.0,51.6604,51.8183,51.614,51.7068,715899.0
2020-06-23 11:30:00,55.68,55.7,55.55,55.58,676067.0,51.7068,51.7254,51.5861,51.614,676067.0
2020-06-23 12:00:00,55.59,55.78,55.57,55.69,1235047.0,51.6233,51.7997,51.6047,51.7161,1235047.0
2020-06-23 12:30:00,55.7,55.85,55.69,55.77,1546830.0,51.7254,51.8647,51.7161,51.7904,1546830.0
2020-06-23 13:00:00,55.77,55.97,55.76,55.93,815545.0,51.7904,51.9761,51.7811,51.939,815545.0
2020-06-23 13:30:00,55.93,55.93,55.62,55.72,887022.0,51.939,51.939,51.6511,51.744,887022.0
2020-06-23 14:00:00,55.72,55.73,55.45,55.59,882795.0,51.744,51.7533,51.4933,51.6233,882795.0
2020-06-23 14:30:00,55.59,55.61,55.46,55.51,832474.0,51.6233,51.6418,51.5025,51.549,832474.0
2020-06-23 15:00:00,55.51,55.67,55.46,55.53,1062310.0,51.549,51.6976,51.5025,51.5675,1062310.0
2020-06-23 15:30:00,55.53,55.63,55.13,55.19,2538160.0,51.5675,51.6604,51.1961,51.2518,2538160.0
2020-06-24 09:30:00,55.12,55.68,54.85,55.62,1716554.0,51.1868,51.7068,50.9361,51.6511,1716554.0
2020-06-24 10:00:00,55.62,55.68,55.2,55.35,1013802.0,51.6511,51.7068,51.2611,51.4004,1013802.0
2020-06-24 10:30:00,55.34,55.35,54.64,54.76,1495162.0,51.3911,51.4004,50.741,50.8525,1495162.0
2020-06-24 11:00:00,54.76,54.97,54.42,54.61,1135392.0,50.8525,51.0475,50.5367,50.7132,1135392.0
2020-06-24 11:30:00,54.61,54.67,54.33,54.65,850640.0,50.7132,50.7689,50.4532,50.7503,850640.0
2020-06-24 12:00:00,54.64,54.91,54.61,54.87,612370.0,50.741,50.9918,50.7132,50.9546,612370.0
2020-06-24 12:30:00,54.88,55.06,54.83,54.9,526574.0,50.9639,51.1311,50.9175,50.9825,526574.0
2020-06-24 13:00:00,54.89,54.96,54.71,54.75,416925.0,50.9732,51.0382,50.8061,50.8432,416925.0
2020-06-24 13:30:00,54.74,54.74,54.57,54.64,552996.0,50.8339,50.8339,50.676,50.741,552996.0
2020-06-24 14:00:00,54.65,54.79,54.49,54.77,880105.0,50.7503,50.8803,50.6018,50.8618,880105.0
2020-06-24 14:30:00,54.76,54.83,54.53,54.55,742990.0,50.8525,50.9175,50.6389,50.6575,742990.0
2020-06-24 15:00:00,54.55,55.03,54.54,54.87,1218291.0,50.6575,51.1032,50.6482,50.9546,1218291.0
2020-06-24 15:30:00,54.87,55.0,54.36,54.45,2764161.0,50.9546,51.0754,50.481,50.5646,2764161.0
2020-06-25 09:30:00,54.4,54.58,53.77,53.91,1937128.0,50.5182,50.6853,49.9331,50.0631,1937128.0
2020-06-25 10:00:00,53.91,54.16,53.88,54.08,982352.0,50.0631,50.2953,50.0353,50.221,982352.0
2020-06-25 10:30:00,54.08,54.12,53.85,53.99,1128162.0,50.221,50.2582,50.0074,50.1374,1128162.0
2020-06-25 11:00:00,53.98,53.98,53.73,53.9,718791.0,50.1281,50.1281,49.896,50.0539,718791.0
2020-06-25 11:30:00,53.9,53.93,53.54,53.92,1009561.0,50.0539,50.0817,49.7195,50.0724,1009561.0
2020-06-25 12:00:00,53.93,54.05,53.86,53.93,593833.0,50.0817,50.1932,50.0167,50.0817,593833.0
2020-06-25 12:30:00,53.94,54.05,53.91,53.98,622034.0,50.091,50.1932,50.0631,50.1281,622034.0
2020-06-25 13:00:00,53.98,54.13,53.95,54.11,653724.0,50.1281,50.2674,50.1003,50.2489,653724.0
2020-06-25 13:30:00,54.1,54.21,54.03,54.15,532622.0,50.2396,50.3417,50.1746,50.286,532622.0
2020-06-25 14:00:00,54.15,54.16,53.97,54.02,715940.0,50.286,50.2953,50.1189,50.1653,715940.0
2020-06-25 14:30:00,54.02,54.02,53.89,53.98,1023118.0,50.1653,50.1653,50.0446,50.1281,1023118.0
2020-06-25 15:00:00,53.97,54.47,53.94,54.33,1220272.0,50.1189,50.5832,50.091,50.4532,1220272.0
2020-06-25 15:30:00,54.33,54.59,54.25,54.52,2001602.0,50.4532,50.6946,50.3789,50.6296,2001602.0
2020-06-26 09:30:00,54.35,54.59,53.99,54.12,1146515.0,50.4717,50.6946,50.1374,50.2582,1146515.0
2020-06-26 10:00:00,54.12,54.12,53.69,53.88,905414.0,50.2582,50.2582,49.8588,50.0353,905414.0
2020-06-26 10:30:00,53.87,53.95,53.62,53.84,857674.0,50.026,50.1003,49.7938,49.9981,857674.0
2020-06-26 11:00:00,53.85,54.08,53.84,53.93,561214.0,50.0074,50.221,49.9981,50.0817,561214.0
2020-06-26 11:30:00,53.95,54.13,53.9,54.11,544222.0,50.1003,50.2674,50.0539,50.2489,544222.0
2020-06-26 12:00:00,54.11,54.11,53.85,54.03,672663.0,50.2489,50.2489,50.0074,50.1746,672663.0
2020-06-26 12:30:00,54.02,54.08,53.84,54.02,414623.0,50.1653,50.221,49.9981,50.1653,414623.0
2020-06-26 13:00:00,54.01,54.25,53.96,54.22,458672.0,50.156,50.3789,50.1096,50.351,458672.0
2020-06-26 13:30:00,54.23,54.26,54.1,54.2,505246.0,50.3603,50.3882,50.2396,50.3324,505246.0
2020-06-26 14:00:00,54.19,54.35,54.11,54.2,656624.0,50.3232,50.4717,50.2489,50.3324,656624.0
2020-06-26 14:30:00,54.2,54.26,53.98,54.03,1010587.0,50.3324,50.3882,50.1281,50.1746,1010587.0
2020-06-26 15:00:00,54.03,54.29,54.03,54.24,1137056.0,50.1746,50.416,50.1746,50.3696,1137056.0
2020-06-26 15:30:00,54.23,54.48,53.97,54.2,2347797.0,50.3603,50.5925,50.1189,50.3324,2347797.0
2020-06-29 09:30:00,54.23,54.47,53.84,53.92,1421223.0,50.3603,50.5832,49.9981,50.0724,1421223.0
2020-06-29 10:00:00,53.93,54.37,53.92,54.35,1176106.0,50.0817,50.4903,50.0724,50.4717,1176106.0
2020-06-29 10:30:00,54.35,54.93,54.33,54.73,1089668.0,50.4717,51.0104,50.4532,50.8246,1089668.0
2020-06-29 11:00:00,54.74,54.93,54.67,54.93,891175.0,50.8339,51.0104,50.7689,51.0104,891175.0
2020-06-29 11:30:00,54.93,54.96,54.63,54.69,676230.0,51.0104,51.0382,50.7318,50.7875,676230.0
2020-06-29 12:00:00,54.68,54.76,54.46,54.65,633897.0,50.7782,50.8525,50.5739,50.7503,633897.0
2020-06-29 12:30:00,54.65,54.67,54.38,54.42,643480.0,50.7503,50.7689,50.4996,50.5367,643480.0
2020-06-29 13:00:00,54.43,54.61,54.35,54.56,478700.0,50.546,50.7132,50.4717,50.6668,478700.0
2020-06-29 13:30:00,54.57,54.6,54.44,54.48,551797.0,50.676,50.7039,50.5553,50.5925,551797.0
2020-06-29 14:00:00,54.49,54.55,54.35,54.47,537577.0,50.6018,50.6575,50.4717,50.5832,537577.0
2020-06-29 14:30:00,54.46,54.5,54.35,54.43,613088.0,50.5739,50.611,50.4717,50.546,613088.0
2020-06-29 15:00:00,54.43,54.53,54.38,54.49,951062.0,50.546,50.6389,50.4996,50.6018,951062.0
2020-06-29 15:30:00,54.49,54.82,54.44,54.78,2324491.0,50.6018,50.9082,50.5553,50.8711,2324491.0
2020-06-30 09:30:00,54.8,55.14,54.74,55.04,1587502.0,50.8896,51.2054,50.8339,51.1125,1587502.0
2020-06-30 10:00:00,55.02,55.09,54.88,54.97,1000820.0,51.0939,51.1589,50.9639,51.0475,1000820.0
2020-06-30 10:30:00,54.97,55.01,54.74,54.91,837639.0,51.0475,51.0846,50.8339,50.9918,837639.0
2020-06-30 11:00:00,54.91,54.94,54.63,54.69,805797.0,50.9918,51.0196,50.7318,50.7875,805797.0
2020-06-30 11:30:00,54.69,54.77,54.49,54.73,901635.0,50.7875,50.8618,50.6018,50.8246,901635.0
2020-06-30 12:00:00,54.73,54.92,54.73,54.9,953367.0,50.8246,51.0011,50.8246,50.9825,953367.0
2020-06-30 12:30:00,54.9,54.97,54.77,54.79,713804.0,50.9825,51.0475,50.8618,50.8803,713804.0
2020-06-30 13:00:00,54.79,54.94,54.78,54.89,932163.0,50.8803,51.0196,50.8711,50.9732,932163.0
2020-06-30 13:30:00,54.89,54.97,54.85,54.9,538677.0,50.9732,51.0475,50.9361,50.9825,538677.0
2020-06-30 14:00:00,54.9,55.0,54.85,54.94,718839.0,50.9825,51.0754,50.9361,51.0196,718839.0
2020-06-30 14:30:00,54.94,55.02,54.91,54.91,675224.0,51.0196,51.0939,50.9918,50.9918,675224.0
2020-06-30 15:00:00,54.91,55.03,54.77,55.02,1045441.0,50.9918,51.1032,50.8618,51.0939,1045441.0
2020-06-30 15:30:00,55.02,55.44,54.93,55.26,3410086.0,51.0939,51.484,51.0104,51.3168,3410086.0
2020-07-01 09:30:00,54.69,55.09,54.68,54.96,2467434.0,50.7875,51.1589,50.7782,51.0382,2467434.0
2020-07-01 10:00:00,54.96,55.09,54.9,55.07,1142339.0,51.0382,51.1589,50.9825,51.1404,1142339.0
2020-07-01 10:30:00,55.07,55.16,54.97,55.02,1038253.0,51.1404,51.2239,51.0475,51.0939,1038253.0
2020-07-01 11:00:00,55.02,55.17,54.98,55.03,1080761.0,51.0939,51.2332,51.0568,51.1032,1080761.0
2020-07-01 11:30:00,55.03,55.08,54.92,55.05,705865.0,51.1032,51.1497,51.0011,51.1218,705865.0
2020-07-01 12:00:00,55.05,55.1,55.0,55.06,652863.0,51.1218,51.1682,51.0754,51.1311,652863.0
2020-07-01 12:30:00,55.06,55.35,55.06,55.23,1183273.0,51.1311,51.4004,51.1311,51.2889,1183273.0
2020-07-01 13:00:00,55.24,55.4,55.17,55.4,642613.0,51.2982,51.4468,51.2332,51.4468,642613.0
2020-07-01 13:30:00,55.39,55.49,55.34,55.48,761706.0,51.4375,51.5304,51.3911,51.5211,761706.0
2020-07-01 14:00:00,55.48,55.57,55.36,55.5,875793.0,51.5211,51.6047,51.4097,51.5397,875793.0
2020-07-01 14:30:00,55.5,55.53,55.31,55.37,799129.0,51.5397,51.5675,51.3632,51.419,799129.0
2020-07-01 15:00:00,55.37,55.77,55.34,55.75,1288322.0,51.419,51.7904,51.3911,51.7718,1288322.0
2020-07-01 15:30:00,55.75,55.88,55.43,55.5,2648047.0,51.7718,51.8926,51.4747,51.5397,2648047.0
2020-07-02 09:30:00,55.79,56.27,55.65,56.23,1626660.0,51.809,52.2547,51.679,52.2176,1626660.0
2020-07-02 10:00:00,56.23,56.41,56.04,56.05,863207.0,52.2176,52.3847,52.0412,52.0504,863207.0
2020-07-02 10:30:00,56.05,56.09,55.84,56.04,1300945.0,52.0504,52.0876,51.8554,52.0412,1300945.0
2020-07-02 11:00:00,56.03,56.1,56.0,56.09,590330.0,52.0319,52.0969,52.004,52.0876,590330.0
2020-07-02 11:30:00,56.09,56.24,56.08,56.2,512010.0,52.0876,52.2269,52.0783,52.1897,512010.0
2020-07-02 12:00:00,56.2,56.21,56.02,56.16,629841.0,52.1897,52.199,52.0226,52.1526,629841.0
2020-07-02 12:30:00,56.17,56.24,56.15,56.23,356864.0,52.1619,52.2269,52.1433,52.2176,356864.0
2020-07-02 13:00:00,56.23,56.32,56.11,56.3,556009.0,52.2176,52.3012,52.1062,52.2826,556009.0
2020-07-02 13:30:00,56.31,56.43,56.24,56.36,761412.0,52.2919,52.4033,52.2269,52.3383,761412.0
2020-07-02 14:00:00,56.36,56.4,56.12,56.18,727383.0,52.3383,52.3755,52.1154,52.1712,727383.0
2020-07-02 14:30:00,56.18,56.24,56.12,56.2,549295.0,52.1712,52.2269,52.1154,52.1897,549295.0
2020-07-02 15:00:00,56.2,56.3,56.18,56.21,988568.0,52.1897,52.2826,52.1712,52.199,988568.0
2020-07-02 15:30:00,56.21,56.25,55.73,55.94,2869167.0,52.199,52.2362,51.7533,51.9483,2869167.0
2020-07-06 09:30:00,56.2,56.83,56.19,56.54,1321751.0,52.1897,52.7748,52.1804,52.5055,1321751.0
2020-07-06 10:00:00,56.55,56.74,56.16,56.23,1150853.0,52.5148,52.6912,52.1526,52.2176,1150853.0
2020-07-06 10:30:00,56.23,56.56,56.19,56.42,753368.0,52.2176,52.524,52.1804,52.394,753368.0
2020-07-06 11:00:00,56.42,56.82,56.42,56.81,972023.0,52.394,52.7655,52.394,52.7562,972023.0
2020-07-06 11:30:00,56.82,56.82,56.45,56.46,1021335.0,52.7655,52.7655,52.4219,52.4312,1021335.0
2020-07-06 12:00:00,56.47,56.59,56.4,56.43,731527.0,52.4405,52.5519,52.3755,52.4033,731527.0
2020-07-06 12:30:00,56.44,56.5,56.32,56.32,617172.0,52.4126,52.4683,52.3012,52.3012,617172.0
2020-07-06 13:00:00,56.33,56.49,56.31,56.47,1027979.0,52.3105,52.459,52.2919,52.4405,1027979.0
2020-07-06 13:30:00,56.47,56.66,56.35,56.37,615306.0,52.4405,52.6169,52.329,52.3476,615306.0
2020-07-06 14:00:00,56.38,56.58,56.35,56.48,756528.0,52.3569,52.5426,52.329,52.4498,756528.0
2020-07-06 14:30:00,56.48,56.56,56.39,56.47,516021.0,52.4498,52.524,52.3662,52.4405,516021.0
2020-07-06 15:00:00,56.48,56.52,56.33,56.52,765907.0,52.4498,52.4869,52.3105,52.4869,765907.0
2020-07-06 15:30:00,56.52,56.67,56.44,56.58,1661434.0,52.4869,52.6262,52.4126,52.5426,1661434.0
2020-07-07 09:30:00,56.35,56.68,56.3,56.53,1070174.0,52.329,52.6355,52.2826,52.4962,1070174.0
2020-07-07 10:00:00,56.53,56.95,56.46,56.86,694148.0,52.4962,52.8862,52.4312,52.8026,694148.0
2020-07-07 10:30:00,56.86,56.95,56.64,56.87,585412.0,52.8026,52.8862,52.5983,52.8119,585412.0
2020-07-07 11:00:00,56.88,56.95,56.79,56.89,692229.0,52.8212,52.8862,52.7376,52.8305,692229.0
2020-07-07 11:30:00,56.89,56.91,56.57,56.6,479433.0,52.8305,52.8491,52.5333,52.5612,479433.0
2020-07-07 12:00:00,56.6,56.73,56.54,56.68,513499.0,52.5612,52.6819,52.5055,52.6355,513499.0
2020-07-07 12:30:00,56.68,56.86,56.65,56.68,663246.0,52.6355,52.8026,52.6076,52.6355,663246.0
2020-07-07 13:00:00,56.68,56.72,56.6,56.68,546324.0,52.6355,52.6726,52.5612,52.6355,546324.0
2020-07-07 13:30:00,56.68,56.79,56.66,56.71,545494.0,52.6355,52.7376,52.6169,52.6633,545494.0
2020-07-07 14:00:00,56.71,56.82,56.6,56.69,860292.0,52.6633,52.7655,52.5612,52.6448,860292.0
2020-07-07 14:30:00,56.68,56.73,56.61,56.7,654615.0,52.6355,52.6819,52.5705,52.6541,654615.0
2020-07-07 15:00:00,56.69,56.75,56.51,56.55,965048.0,52.6448,52.7005,52.4776,52.5148,965048.0
2020-07-07 15:30:00,56.55,56.7,56.21,56.3,2489280.0,52.5148,52.6541,52.199,52.2826,2489280.0
2020-07-08 09:30:00,56.63,56.63,56.28,56.45,1023293.0,52.589,52.589,52.264,52.4219,1023293.0
2020-07-08 10:00:00,56.45,56.46,56.32,56.34,776099.0,52.4219,52.4312,52.3012,52.3197,776099.0
2020-07-08 10:30:00,56.34,56.34,56.18,56.2,704311.0,52.3197,52.3197,52.1712,52.1897,704311.0
2020-07-08 11:00:00,56.2,56.23,55.99,56.04,900348.0,52.1897,52.2176,51.9947,52.0412,900348.0
2020-07-08 11:30:00,56.05,56.38,56.04,56.37,637135.0,52.0504,52.3569,52.0412,52.3476,637135.0
2020-07-08 12:00:00,56.38,56.43,56.17,56.4,545973.0,52.3569,52.4033,52.1619,52.3755,545973.0
2020-07-08 12:30:00,56.4,56.42,56.28,56.37,346341.0,52.3755,52.394,52.264,52.3476,346341.0
2020-07-08 13:00:00,56.37,56.38,56.22,56.24,365325.0,52.3476,52.3569,52.2083,52.2269,365325.0
2020-07-08 13:30:00,56.25,56.3,56.2,56.21,374115.0,52.2362,52.2826,52.1897,52.199,374115.0
2020-07-08 14:00:00,56.21,56.32,56.2,56.26,773603.0,52.199,52.3012,52.1897,52.2455,773603.0
2020-07-08 14:30:00,56.26,56.4,56.22,56.39,790147.0,52.2455,52.3755,52.2083,52.3662,790147.0
2020-07-08 15:00:00,56.39,56.66,56.29,56.48,832397.0,52.3662,52.6169,52.2733,52.4498,832397.0
2020-07-08 15:30:00,56.48,56.68,56.48,56.67,1963775.0,52.4498,52.6355,52.4498,52.6262,1963775.0
2020-07-09 09:30:00,56.99,57.39,56.99,57.34,1302470.0,52.9234,53.2948,52.9234,53.2484,1302470.0
2020-07-09 10:00:00,57.34,57.55,57.31,57.55,1326171.0,53.2484,53.4434,53.2205,53.4434,1326171.0
2020-07-09 10:30:00,57.55,57.6,57.08,57.1,1771827.0,53.4434,53.4898,53.0069,53.0255,1771827.0
2020-07-09 11:00:00,57.1,57.12,56.82,56.93,1475201.0,53.0255,53.0441,52.7655,52.8676,1475201.0
2020-07-09 11:30:00,56.93,57.15,56.89,57.06,668299.0,52.8676,53.0719,52.8305,52.9884,668299.0
2020-07-09 12:00:00,57.07,57.37,57.05,57.31,416400.0,52.9977,53.2762,52.9791,53.2205,416400.0
2020-07-09 12:30:00,57.31,57.44,57.21,57.43,465258.0,53.2205,53.3413,53.1277,53.332,465258.0
2020-07-09 13:00:00,57.43,57.5,57.2,57.29,498738.0,53.332,53.397,53.1184,53.202,498738.0
2020-07-09 13:30:00,57.29,57.37,57.25,57.3,389655.0,53.202,53.2762,53.1648,53.2112,389655.0
2020-07-09 14:00:00,57.29,57.59,57.27,57.58,712658.0,53.202,53.4805,53.1834,53.4713,712658.0
2020-07-09 14:30:00,57.59,57.71,57.49,57.7,868390.0,53.4805,53.592,53.3877,53.5827,868390.0
2020-07-09 15:00:00,57.7,57.8,57.42,57.43,1573054.0,53.5827,53.6756,53.3227,53.332,1573054.0
2020-07-09 15:30:00,57.42,57.78,57.25,57.53,1774260.0,53.3227,53.657,53.1648,53.4248,1774260.0
2020-07-10 09:30:00,57.47,57.5,56.74,56.82,1766197.0,53.3691,53.397,52.6912,52.7655,1766197.0
2020-07-10 10:00:00,56.82,57.07,56.69,56.93,990336.0,52.7655,52.9977,52.6448,52.8676,990336.0
2020-07-10 10:30:00,56.93,57.06,56.82,56.97,914417.0,52.8676,52.9884,52.7655,52.9048,914417.0
2020-07-10 11:00:00,56.97,57.07,56.94,57.0,723747.0,52.9048,52.9977,52.8769,52.9326,723747.0
2020-07-10 11:30:00,56.99,57.05,56.9,56.98,756226.0,52.9234,52.9791,52.8398,52.9141,756226.0
2020-07-10 12:00:00,56.99,57.01,56.85,56.9,668103.0,52.9234,52.9419,52.7934,52.8398,668103.0
2020-07-10 12:30:00,56.9,57.02,56.88,57.01,587921.0,52.8398,52.9512,52.8212,52.9419,587921.0
2020-07-10 13:00:00,57.01,57.13,56.97,57.12,295207.0,52.9419,53.0534,52.9048,53.0441,295207.0
2020-07-10 13:30:00,57.13,57.25,57.1,57.14,578731.0,53.0534,53.1648,53.0255,53.0627,578731.0
2020-07-10 14:00:00,57.14,57.17,57.09,57.13,583336.0,53.0627,53.0905,53.0162,53.0534,583336.0
2020-07-10 14:30:00,57.14,57.46,57.13,57.2,663281.0,53.0627,53.3598,53.0534,53.1184,663281.0
2020-07-10 15:00:00,57.19,57.43,57.19,57.4,917169.0,53.1091,53.332,53.1091,53.3041,917169.0
2020-07-10 15:30:00,57.4,57.52,57.26,57.39,1349099.0,53.3041,53.4155,53.1741,53.2948,1349099.0
2020-07-13 09:30:00,57.4,57.63,57.35,57.45,1123406.0,53.3041,53.5177,53.2577,53.3505,1123406.0
2020-07-13 10:00:00,57.45,57.49,57.31,57.4,924195.0,53.3505,53.3877,53.2205,53.3041,924195.0
2020-07-13 10:30:00,57.4,57.55,57.31,57.5,701404.0,53.3041,53.4434,53.2205,53.397,701404.0
2020-07-13 11:00:00,57.5,57.7,57.49,57.67,485739.0,53.397,53.5827,53.3877,53.5548,485739.0
2020-07-13 11:30:00,57.68,57.77,57.45,57.47,473267.0,53.5641,53.6477,53.3505,53.3691,473267.0
2020-07-13 12:00:00,57.47,57.75,57.45,57.64,511997.0,53.3691,53.6291,53.3505,53.527,511997.0
2020-07-13 12:30:00,57.64,57.69,57.63,57.67,304985.0,53.527,53.5734,53.5177,53.5548,304985.0
2020-07-13 13:00:00,57.68,57.78,57.67,57.72,455497.0,53.5641,53.657,53.5548,53.6013,455497.0
2020-07-13 13:30:00,57.73,57.77,57.62,57.77,559867.0,53.6106,53.6477,53.5084,53.6477,559867.0
2020-07-13 14:00:00,57.77,57.84,57.49,57.54,1288593.0,53.6477,53.7127,53.3877,53.4341,1288593.0
2020-07-13 14:30:00,57.53,57.64,57.5,57.64,936289.0,53.4248,53.527,53.397,53.527,936289.0
2020-07-13 15:00:00,57.64,57.66,57.43,57.52,2147127.0,53.527,53.5456,53.332,53.4155,2147127.0
2020-07-13 15:30:00,57.52,57.56,56.97,57.02,3493092.0,53.4155,53.4527,52.9048,52.9512,3493092.0
2020-07-14 09:30:00,56.67,57.22,56.48,56.77,1621769.0,52.847,53.3599,52.6698,52.9403,1621769.0
2020-07-14 10:00:00,56.78,57.05,56.59,57.04,1003908.0,52.9496,53.2014,52.7724,53.192,1003908.0
2020-07-14 10:30:00,57.04,57.29,57.0,57.02,818833.0,53.192,53.4252,53.1547,53.1734,818833.0
2020-07-14 11:00:00,57.02,57.16,56.9,57.0,737747.0,53.1734,53.3039,53.0615,53.1547,737747.0
2020-07-14 11:30:00,56.99,57.15,56.91,56.93,634275.0,53.1454,53.2946,53.0708,53.0895,634275.0
2020-07-14 12:00:00,56.94,56.97,56.8,56.89,1057803.0,53.0988,53.1268,52.9682,53.0522,1057803.0
2020-07-14 12:30:00,56.89,57.21,56.88,57.12,607888.0,53.0522,53.3506,53.0428,53.2666,607888.0
2020-07-14 13:00:00,57.12,57.2,57.03,57.16,615431.0,53.2666,53.3413,53.1827,53.3039,615431.0
2020-07-14 13:30:00,57.16,57.24,56.86,56.99,1365927.0,53.3039,53.3786,53.0242,53.1454,1365927.0
2020-07-14 14:00:00,56.98,57.22,56.9,57.19,910890.0,53.1361,53.3599,53.0615,53.3319,910890.0
2020-07-14 14:30:00,57.19,57.22,56.93,56.98,578098.0,53.3319,53.3599,53.0895,53.1361,578098.0
2020-07-14 15:00:00,56.98,57.05,56.85,57.0,1044899.0,53.1361,53.2014,53.0149,53.1547,1044899.0
2020-07-14 15:30:00,57.0,57.27,56.94,57.21,1709137.0,53.1547,53.4065,53.0988,53.3506,1709137.0
2020-07-15 09:30:00,57.42,57.84,57.33,57.37,969259.0,53.5464,53.9381,53.4625,53.4998,969259.0
2020-07-15 10:00:00,57.38,57.43,57.14,57.2,831568.0,53.5091,53.5557,53.2853,53.3413,831568.0
2020-07-15 10:30:00,57.2,57.42,57.18,57.22,670739.0,53.3413,53.5464,53.3226,53.3599,670739.0
2020-07-15 11:00:00,57.22,57.27,56.88,57.08,869806.0,53.3599,53.4065,53.0428,53.2293,869806.0
2020-07-15 11:30:00,57.08,57.08,56.64,56.66,577950.0,53.2293,53.2293,52.819,52.8377,577950.0
2020-07-15 12:00:00,56.66,56.83,56.6,56.82,520391.0,52.8377,52.9962,52.7817,52.9869,520391.0
2020-07-15 12:30:00,56.83,56.83,56.5,56.7,382460.0,52.9962,52.9962,52.6885,52.875,382460.0
2020-07-15 13:00:00,56.7,56.74,56.6,56.72,364267.0,52.875,52.9123,52.7817,52.8936,364267.0
2020-07-15 13:30:00,56.72,56.81,56.67,56.69,225598.0,52.8936,52.9776,52.847,52.8657,225598.0
2020-07-15 14:00:00,56.68,56.85,56.64,56.76,463341.0,52.8563,53.0149,52.819,52.9309,463341.0
2020-07-15 14:30:00,56.76,56.8,56.6,56.63,342133.0,52.9309,52.9682,52.7817,52.8097,342133.0
2020-07-15 15:00:00,56.62,56.64,56.38,56.55,782424.0,52.8004,52.819,52.5766,52.7351,782424.0
2020-07-15 15:30:00,56.54,56.73,56.46,56.62,1424532.0,52.7258,52.903,52.6512,52.8004,1424532.0
2020-07-16 09:30:00,56.42,56.42,56.14,56.23,675918.0,52.6139,52.6139,52.3528,52.4367,675918.0
2020-07-16 10:00:00,56.23,56.43,56.15,56.42,495950.0,52.4367,52.6232,52.3621,52.6139,495950.0
2020-07-16 10:30:00,56.42,56.49,56.07,56.11,487321.0,52.6139,52.6791,52.2875,52.3248,487321.0
2020-07-16 11:00:00,56.11,56.13,55.94,56.01,573100.0,52.3248,52.3434,52.1663,52.2315,573100.0
2020-07-16 11:30:00,56.01,56.02,55.85,55.91,348177.0,52.2315,52.2409,52.0823,52.1383,348177.0
2020-07-16 12:00:00,55.9,55.99,55.75,55.78,400982.0,52.1289,52.2129,51.9891,52.017,400982.0
2020-07-16 12:30:00,55.79,55.88,55.71,55.84,391900.0,52.0264,52.1103,51.9518,52.073,391900.0
2020-07-16 13:00:00,55.84,55.94,55.82,55.94,250282.0,52.073,52.1663,52.0543,52.1663,250282.0
2020-07-16 13:30:00,55.93,55.96,55.85,55.86,231040.0,52.1569,52.1849,52.0823,52.0916,231040.0
2020-07-16 14:00:00,55.86,55.97,55.84,55.87,356250.0,52.0916,52.1942,52.073,52.101,356250.0
2020-07-16 14:30:00,55.87,55.87,55.57,55.59,491390.0,52.101,52.101,51.8212,51.8399,491390.0
2020-07-16 15:00:00,55.58,55.81,55.58,55.8,632704.0,51.8305,52.045,51.8305,52.0357,632704.0
2020-07-16 15:30:00,55.8,55.99,55.77,55.81,1517072.0,52.0357,52.2129,52.0077,52.045,1517072.0
2020-07-17 09:30:00,56.08,56.12,55.54,55.61,1122696.0,52.2968,52.3341,51.7932,51.8585,1122696.0
2020-07-17 10:00:00,55.61,55.67,55.34,55.38,464490.0,51.8585,51.9145,51.6067,51.644,464490.0
2020-07-17 10:30:00,55.37,55.37,54.96,55.23,1559391.0,51.6347,51.6347,51.2524,51.5041,1559391.0
2020-07-17 11:00:00,55.23,55.33,55.16,55.17,562655.0,51.5041,51.5974,51.4389,51.4482,562655.0
2020-07-17 11:30:00,55.16,55.18,54.88,54.98,990467.0,51.4389,51.4575,51.1778,51.271,990467.0
2020-07-17 12:00:00,54.98,55.2,54.95,55.15,509449.0,51.271,51.4762,51.243,51.4295,509449.0
2020-07-17 12:30:00,55.16,55.16,55.02,55.04,582687.0,51.4389,51.4389,51.3083,51.327,582687.0
2020-07-17 13:00:00,55.04,55.04,54.89,55.03,728402.0,51.327,51.327,51.1871,51.3176,728402.0
2020-07-17 13:30:00,55.03,55.04,54.95,55.0,293357.0,51.3176,51.327,51.243,51.2897,293357.0
2020-07-17 14:00:00,55.0,55.17,54.99,55.12,1083596.0,51.2897,51.4482,51.2803,51.4016,1083596.0
2020-07-17 14:30:00,55.11,55.12,55.03,55.05,480586.0,51.3922,51.4016,51.3176,51.3363,480586.0
2020-07-17 15:00:00,55.05,55.09,54.91,54.99,552356.0,51.3363,51.3736,51.2057,51.2803,552356.0
2020-07-17 15:30:00,54.98,55.04,54.76,54.9,2200109.0,51.271,51.327,51.0659,51.1964,2200109.0
2020-07-20 09:30:00,54.88,54.96,54.71,54.82,981318.0,51.1778,51.2524,51.0192,51.1218,981318.0
2020-07-20 10:00:00,54.81,55.1,54.69,55.1,1324301.0,51.1125,51.3829,51.0006,51.3829,1324301.0
2020-07-20 10:30:00,55.1,55.3,55.09,55.12,670310.0,51.3829,51.5694,51.3736,51.4016,670310.0
2020-07-20 11:00:00,55.13,55.14,55.04,55.12,477571.0,51.4109,51.4202,51.327,51.4016,477571.0
2020-07-20 11:30:00,55.13,55.26,55.05,55.1,758491.0,51.4109,51.5321,51.3363,51.3829,758491.0
2020-07-20 12:00:00,55.1,55.11,55.0,55.06,654264.0,51.3829,51.3922,51.2897,51.3456,654264.0
2020-07-20 12:30:00,55.07,55.09,55.03,55.08,501135.0,51.3549,51.3736,51.3176,51.3643,501135.0
2020-07-20 13:00:00,55.08,55.15,54.99,55.14,1073840.0,51.3643,51.4295,51.2803,51.4202,1073840.0
2020-07-20 13:30:00,55.14,55.28,55.14,55.25,451851.0,51.4202,51.5508,51.4202,51.5228,451851.0
2020-07-20 14:00:00,55.24,55.44,55.2,55.44,429698.0,51.5135,51.7,51.4762,51.7,429698.0
2020-07-20 14:30:00,55.44,55.48,55.37,55.39,400124.0,51.7,51.7373,51.6347,51.6534,400124.0
2020-07-20 15:00:00,55.39,55.44,55.34,55.42,419405.0,51.6534,51.7,51.6067,51.6813,419405.0
2020-07-20 15:30:00,55.42,55.52,55.35,55.38,1670085.0,51.6813,51.7746,51.6161,51.644,1670085.0
2020-07-21 09:30:00,55.8,56.24,55.58,56.05,1128671.0,52.0357,52.446,51.8305,52.2688,1128671.0
2020-07-21 10:00:00,56.06,56.34,56.03,56.25,721055.0,52.2782,52.5393,52.2502,52.4553,721055.0
2020-07-21 10:30:00,56.25,56.34,56.15,56.21,687306.0,52.4553,52.5393,52.3621,52.418,687306.0
2020-07-21 11:00:00,56.2,56.22,55.97,56.09,565035.0,52.4087,52.4274,52.1942,52.3061,565035.0
2020-07-21 11:30:00,56.09,56.15,55.96,56.1,487529.0,52.3061,52.3621,52.1849,52.3155,487529.0
2020-07-21 12:00:00,56.11,56.2,56.0,56.19,419413.0,52.3248,52.4087,52.2222,52.3994,419413.0
2020-07-21 12:30:00,56.18,56.24,56.1,56.17,289065.0,52.3901,52.446,52.3155,52.3807,289065.0
2020-07-21 13:00:00,56.18,56.2,56.06,56.15,326800.0,52.3901,52.4087,52.2782,52.3621,326800.0
2020-07-21 13:30:00,56.15,56.22,56.14,56.18,238099.0,52.3621,52.4274,52.3528,52.3901,238099.0
2020-07-21 14:00:00,56.18,56.23,56.1,56.13,350212.0,52.3901,52.4367,52.3155,52.3434,350212.0
2020-07-21 14:30:00,56.13,56.18,56.1,56.16,355387.0,52.3434,52.3901,52.3155,52.3714,355387.0
2020-07-21 15:00:00,56.16,56.18,55.99,56.08,782952.0,52.3714,52.3901,52.2129,52.2968,782952.0
2020-07-21 15:30:00,56.09,56.11,55.81,55.91,2052083.0,52.3061,52.3248,52.045,52.1383,2052083.0
2020-07-22 09:30:00,55.7,56.15,55.7,56.05,886764.0,51.9424,52.3621,51.9424,52.2688,886764.0
2020-07-22 10:00:00,56.06,56.11,55.97,55.98,700214.0,52.2782,52.3248,52.1942,52.2036,700214.0
2020-07-22 10:30:00,55.98,56.18,55.96,56.09,556346.0,52.2036,52.3901,52.1849,52.3061,556346.0
2020-07-22 11:00:00,56.08,56.13,56.02,56.1,522089.0,52.2968,52.3434,52.2409,52.3155,522089.0
2020-07-22 11:30:00,56.1,56.15,55.98,56.1,503028.0,52.3155,52.3621,52.2036,52.3155,503028.0
2020-07-22 12:00:00,56.1,56.12,55.98,56.01,451280.0,52.3155,52.3341,52.2036,52.2315,451280.0
2020-07-22 12:30:00,56.02,56.08,55.98,56.03,442319.0,52.2409,52.2968,52.2036,52.2502,442319.0
2020-07-22 13:00:00,56.03,56.05,55.98,56.0,262901.0,52.2502,52.2688,52.2036,52.2222,262901.0
2020-07-22 13:30:00,56.0,56.0,55.73,55.85,524967.0,52.2222,52.2222,51.9704,52.0823,524967.0
2020-07-22 14:00:00,55.85,55.98,55.83,55.98,437366.0,52.0823,52.2036,52.0637,52.2036,437366.0
2020-07-22 14:30:00,55.98,56.03,55.91,55.96,543588.0,52.2036,52.2502,52.1383,52.1849,543588.0
2020-07-22 15:00:00,55.97,56.07,55.96,56.01,497816.0,52.1942,52.2875,52.1849,52.2315,497816.0
2020-07-22 15:30:00,56.02,56.11,55.95,56.04,1842695.0,52.2409,52.3248,52.1756,52.2595,1842695.0
2020-07-23 09:30:00,56.0,56.29,55.75,56.26,1050153.0,52.2222,52.4926,51.9891,52.4647,1050153.0
2020-07-23 10:00:00,56.27,56.27,55.87,56.05,625774.0,52.474,52.474,52.101,52.2688,625774.0
2020-07-23 10:30:00,56.05,56.09,55.97,56.0,389472.0,52.2688,52.3061,52.1942,52.2222,389472.0
2020-07-23 11:00:00,56.0,56.08,55.95,56.08,418562.0,52.2222,52.2968,52.1756,52.2968,418562.0
2020-07-23 11:30:00,56.08,56.18,56.03,56.04,327737.0,52.2968,52.3901,52.2502,52.2595,327737.0
2020-07-23 12:00:00,56.04,56.06,55.96,56.01,680643.0,52.2595,52.2782,52.1849,52.2315,680643.0
2020-07-23 12:30:00,56.01,56.22,55.99,56.22,609549.0,52.2315,52.4274,52.2129,52.4274,609549.0
2020-07-23 13:00:00,56.21,56.36,56.18,56.22,450397.0,52.418,52.5579,52.3901,52.4274,450397.0
2020-07-23 13:30:00,56.21,56.23,55.98,56.13,670090.0,52.418,52.4367,52.2036,52.3434,670090.0
2020-07-23 14:00:00,56.13,56.13,55.84,55.99,1043172.0,52.3434,52.3434,52.073,52.2129,1043172.0
2020-07-23 14:30:00,55.99,56.06,55.76,55.95,1085475.0,52.2129,52.2782,51.9984,52.1756,1085475.0
2020-07-23 15:00:00,55.96,56.04,55.75,55.93,1077188.0,52.1849,52.2595,51.9891,52.1569,1077188.0
2020-07-23 15:30:00,55.93,55.93,55.6,55.76,1951044.0,52.1569,52.1569,51.8492,51.9984,1951044.0
2020-07-24 09:30:00,55.47,55.89,55.26,55.8,1185345.0,51.728,52.1196,51.5321,52.0357,1185345.0
2020-07-24 10:00:00,55.8,56.04,55.71,55.86,647682.0,52.0357,52.2595,51.9518,52.0916,647682.0
2020-07-24 10:30:00,55.86,55.87,55.62,55.86,426960.0,52.0916,52.101,51.8678,52.0916,426960.0
2020-07-24 11:00:00,55.86,55.92,55.69,55.74,363255.0,52.0916,52.1476,51.9331,51.9797,363255.0
2020-07-24 11:30:00,55.73,55.77,55.59,55.7,393241.0,51.9704,52.0077,51.8399,51.9424,393241.0
2020-07-24 12:00:00,55.7,55.72,55.45,55.49,411973.0,51.9424,51.9611,51.7093,51.7466,411973.0
2020-07-24 12:30:00,55.49,55.57,55.42,55.53,299487.0,51.7466,51.8212,51.6813,51.7839,299487.0
2020-07-24 13:00:00,55.53,55.63,55.4,55.63,323131.0,51.7839,51.8772,51.6627,51.8772,323131.0
2020-07-24 13:30:00,55.62,55.69,55.56,55.68,269648.0,51.8678,51.9331,51.8119,51.9238,269648.0
2020-07-24 14:00:00,55.68,55.77,55.65,55.77,299432.0,51.9238,52.0077,51.8958,52.0077,299432.0
2020-07-24 14:30:00,55.77,55.77,55.63,55.67,317063.0,52.0077,52.0077,51.8772,51.9145,317063.0
2020-07-24 15:00:00,55.67,55.75,55.56,55.6,544253.0,51.9145,51.9891,51.8119,51.8492,544253.0
2020-07-24 15:30:00,55.6,55.71,55.47,55.66,1277355.0,51.8492,51.9518,51.728,51.9051,1277355.0
2020-07-27 09:30:00,55.66,55.93,55.42,55.86,763725.0,51.9051,52.1569,51.6813,52.0916,763725.0
2020-07-27 10:00:00,55.87,55.91,55.73,55.82,405114.0,52.101,52.1383,51.9704,52.0543,405114.0
2020-07-27 10:30:00,55.83,55.95,55.81,55.85,283821.0,52.0637,52.1756,52.045,52.0823,283821.0
2020-07-27 11:00:00,55.85,55.86,55.7,55.77,316220.0,52.0823,52.0916,51.9424,52.0077,316220.0
2020-07-27 11:30:00,55.77,55.8,55.69,55.77,520077.0,52.0077,52.0357,51.9331,52.0077,520077.0
2020-07-27 12:00:00,55.77,55.79,55.72,55.78,227465.0,52.0077,52.0264,51.9611,52.017,227465.0
2020-07-27 12:30:00,55.77,55.79,55.72,55.75,295500.0,52.0077,52.0264,51.9611,51.9891,295500.0
2020-07-27 13:00:00,55.76,55.8,55.73,55.78,206806.0,51.9984,52.0357,51.9704,52.017,206806.0
2020-07-27 13:30:00,55.78,55.79,55.63,55.64,700845.0,52.017,52.0264,51.8772,51.8865,700845.0
2020-07-27 14:00:00,55.63,55.71,55.52,55.53,621967.0,51.8772,51.9518,51.7746,51.7839,621967.0
2020-07-27 14:30:00,55.53,55.6,55.52,55.59,453951.0,51.7839,51.8492,51.7746,51.8399,453951.0
2020-07-27 15:00:00,55.59,55.68,55.52,55.55,1080654.0,51.8399,51.9238,51.7746,51.8026,1080654.0
2020-07-27 15:30:00,55.54,55.62,55.32,55.33,2397685.0,51.7932,51.8678,51.5881,51.5974,2397685.0
2020-07-28 09:30:00,55.25,55.54,55.2,55.38,928770.0,51.5228,51.7932,51.4762,51.644,928770.0
2020-07-28 10:00:00,55.39,55.53,55.34,55.47,1031476.0,51.6534,51.7839,51.6067,51.728,1031476.0
2020-07-28 10:30:00,55.47,55.51,55.29,55.5,552048.0,51.728,51.7653,51.5601,51.7559,552048.0
2020-07-28 11:00:00,55.5,55.61,55.38,55.48,1177950.0,51.7559,51.8585,51.644,51.7373,1177950.0
2020-07-28 11:30:00,55.49,55.53,55.38,55.44,991586.0,51.7466,51.7839,51.644,51.7,991586.0
2020-07-28 12:00:00,55.44,55.55,55.41,55.5,306371.0,51.7,51.8026,51.672,51.7559,306371.0
2020-07-28 12:30:00,55.49,55.69,55.48,55.69,231798.0,51.7466,51.9331,51.7373,51.9331,231798.0
2020-07-28 13:00:00,55.69,55.74,55.52,55.54,237838.0,51.9331,51.9797,51.7746,51.7932,237838.0
2020-07-28 13:30:00,55.54,55.6,55.46,55.52,1182659.0,51.7932,51.8492,51.7186,51.7746,1182659.0
2020-07-28 14:00:00,55.52,55.53,55.4,55.41,925965.0,51.7746,51.7839,51.6627,51.672,925965.0
2020-07-28 14:30:00,55.41,55.51,55.39,55.47,454134.0,51.672,51.7653,51.6534,51.728,454134.0
2020-07-28 15:00:00,55.47,55.47,55.35,55.44,705193.0,51.728,51.728,51.6161,51.7,705193.0
2020-07-28 15:30:00,55.44,55.5,55.26,55.36,1973185.0,51.7,51.7559,51.5321,51.6254,1973185.0
2020-07-29 09:30:00,55.56,55.58,55.35,55.41,823601.0,51.8119,51.8305,51.6161,51.672,823601.0
2020-07-29 10:00:00,55.4,55.68,55.38,55.63,547488.0,51.6627,51.9238,51.644,51.8772,547488.0
2020-07-29 10:30:00,55.63,55.67,55.49,55.57,394970.0,51.8772,51.9145,51.7466,51.8212,394970.0
2020-07-29 11:00:00,55.57,55.72,55.47,55.72,358289.0,51.8212,51.9611,51.728,51.9611,358289.0
2020-07-29 11:30:00,55.71,55.72,55.58,55.6,245343.0,51.9518,51.9611,51.8305,51.8492,245343.0
2020-07-29 12:00:00,55.6,55.71,55.54,55.66,198144.0,51.8492,51.9518,51.7932,51.9051,198144.0
2020-07-29 12:30:00,55.66,55.69,55.61,55.65,199845.0,51.9051,51.9331,51.8585,51.8958,199845.0
2020-07-29 13:00:00,55.65,55.8,55.64,55.8,321383.0,51.8958,52.0357,51.8865,52.0357,321383.0
2020-07-29 13:30:00,55.79,55.79,55.66,55.69,286205.0,52.0264,52.0264,51.9051,51.9331,286205.0
2020-07-29 14:00:00,55.68,55.75,55.6,55.71,339794.0,51.9238,51.9891,51.8492,51.9518,339794.0
2020-07-29 14:30:00,55.71,55.8,55.65,55.66,389585.0,51.9518,52.0357,51.8958,51.9051,389585.0
2020-07-29 15:00:00,55.66,55.9,55.58,55.9,587211.0,51.9051,52.1289,51.8305,52.1289,587211.0
2020-07-29 15:30:00,55.89,55.89,55.63,55.71,1260683.0,52.1196,52.1196,51.8772,51.9518,1260683.0
2020-07-30 09:30:00,55.0,55.37,54.94,55.07,822331.0,51.2897,51.6347,51.2337,51.3549,822331.0
2020-07-30 10:00:00,55.06,55.1,54.89,55.05,589927.0,51.3456,51.3829,51.1871,51.3363,589927.0
2020-07-30 10:30:00,55.04,55.16,54.98,55.11,357681.0,51.327,51.4389,51.271,51.3922,357681.0
2020-07-30 11:00:00,55.12,55.27,55.07,55.23,337258.0,51.4016,51.5414,51.3549,51.5041,337258.0
2020-07-30 11:30:00,55.23,55.34,55.16,55.18,224396.0,51.5041,51.6067,51.4389,51.4575,224396.0
2020-07-30 12:00:00,55.18,55.31,55.09,55.17,330561.0,51.4575,51.5788,51.3736,51.4482,330561.0
2020-07-30 12:30:00,55.18,55.34,55.18,55.32,286584.0,51.4575,51.6067,51.4575,51.5881,286584.0
2020-07-30 13:00:00,55.32,55.48,55.29,55.36,295070.0,51.5881,51.7373,51.5601,51.6254,295070.0
2020-07-30 13:30:00,55.36,55.37,55.24,55.28,352467.0,51.6254,51.6347,51.5135,51.5508,352467.0
2020-07-30 14:00:00,55.29,55.34,55.22,55.27,577441.0,51.5601,51.6067,51.4948,51.5414,577441.0
2020-07-30 14:30:00,55.28,55.37,55.23,55.37,450919.0,51.5508,51.6347,51.5041,51.6347,450919.0
2020-07-30 15:00:00,55.36,55.41,55.27,55.38,474567.0,51.6254,51.672,51.5414,51.644,474567.0
2020-07-30 15:30:00,55.38,55.4,55.19,55.25,1114431.0,51.644,51.6627,51.4668,51.5228,1114431.0
2020-07-31 09:30:00,55.18,55.23,54.45,54.7,938318.0,51.4575,51.5041,50.7768,51.0099,938318.0
2020-07-31 10:00:00,54.7,54.83,54.32,54.66,758247.0,51.0099,51.1311,50.6555,50.9726,758247.0
2020-07-31 10:30:00,54.65,54.92,54.64,54.86,493394.0,50.9633,51.2151,50.9539,51.1591,493394.0
2020-07-31 11:00:00,54.86,55.35,54.84,55.26,457113.0,51.1591,51.6161,51.1405,51.5321,457113.0
2020-07-31 11:30:00,55.27,55.28,54.96,55.01,302193.0,51.5414,51.5508,51.2524,51.299,302193.0
2020-07-31 12:00:00,55.0,55.03,54.79,54.92,292006.0,51.2897,51.3176,51.0938,51.2151,292006.0
2020-07-31 12:30:00,54.91,54.91,54.63,54.69,373528.0,51.2057,51.2057,50.9446,51.0006,373528.0
2020-07-31 13:00:00,54.69,54.91,54.67,54.88,455388.0,51.0006,51.2057,50.9819,51.1778,455388.0
2020-07-31 13:30:00,54.87,54.9,54.73,54.84,281847.0,51.1684,51.1964,51.0379,51.1405,281847.0
2020-07-31 14:00:00,54.84,54.88,54.63,54.75,342761.0,51.1405,51.1778,50.9446,51.0565,342761.0
2020-07-31 14:30:00,54.75,54.92,54.74,54.89,375606.0,51.0565,51.2151,51.0472,51.1871,375606.0
2020-07-31 15:00:00,54.9,55.16,54.89,55.11,499676.0,51.1964,51.4389,51.1871,51.3922,499676.0
2020-07-31 15:30:00,55.11,55.47,55.03,55.45,1229776.0,51.3922,51.728,51.3176,51.7093,1229776.0
2020-08-03 09:30:00,55.78,55.86,55.49,55.66,824062.0,52.017,52.0916,51.7466,51.9051,824062.0
2020-08-03 10:00:00,55.66,55.82,55.58,55.79,637491.0,51.9051,52.0543,51.8305,52.0264,637491.0
2020-08-03 10:30:00,55.79,55.91,55.56,55.66,541898.0,52.0264,52.1383,51.8119,51.9051,541898.0
2020-08-03 11:00:00,55.66,55.73,55.6,55.65,458025.0,51.9051,51.9704,51.8492,51.8958,458025.0
2020-08-03 11:30:00,55.65,55.86,55.65,55.8,308283.0,51.8958,52.0916,51.8958,52.0357,308283.0
2020-08-03 12:00:00,55.8,55.9,55.75,55.81,500444.0,52.0357,52.1289,51.9891,52.045,500444.0
2020-08-03 12:30:00,55.82,55.95,55.79,55.93,400775.0,52.0543,52.1756,52.0264,52.1569,400775.0
2020-08-03 13:00:00,55.94,56.03,55.89,55.93,324715.0,52.1663,52.2502,52.1196,52.1569,324715.0
2020-08-03 13:30:00,55.93,55.97,55.87,55.9,408015.0,52.1569,52.1942,52.101,52.1289,408015.0
2020-08-03 14:00:00,55.9,56.0,55.89,56.0,261745.0,52.1289,52.2222,52.1196,52.2222,261745.0
2020-08-03 14:30:00,55.99,56.05,55.92,55.94,298062.0,52.2129,52.2688,52.1476,52.1663,298062.0
2020-08-03 15:00:00,55.93,55.97,55.81,55.86,299995.0,52.1569,52.1942,52.045,52.0916,299995.0
2020-08-03 15:30:00,55.86,56.09,55.79,55.99,1305435.0,52.0916,52.3061,52.0264,52.2129,1305435.0
2020-08-04 09:30:00,55.78,55.97,55.69,55.71,687562.0,52.017,52.1942,51.9331,51.9518,687562.0
2020-08-04 10:00:00,55.7,55.87,55.56,55.58,402992.0,51.9424,52.101,51.8119,51.8305,402992.0
2020-08-04 10:30:00,55.59,55.83,55.53,55.79,358316.0,51.8399,52.0637,51.7839,52.0264,358316.0
2020-08-04 11:00:00,55.79,55.85,55.71,55.83,322093.0,52.0264,52.0823,51.9518,52.0637,322093.0
2020-08-04 11:30:00,55.82,55.83,55.72,55.73,211970.0,52.0543,52.0637,51.9611,51.9704,211970.0
2020-08-04 12:00:00,55.73,55.78,55.62,55.75,306719.0,51.9704,52.017,51.8678,51.9891,306719.0
2020-08-04 12:30:00,55.76,55.79,55.68,55.78,226335.0,51.9984,52.0264,51.9238,52.017,226335.0
2020-08-04 13:00:00,55.77,55.8,55.66,55.78,244164.0,52.0077,52.0357,51.9051,52.017,244164.0
2020-08-04 13:30:00,55.79,55.87,55.76,55.8,210531.0,52.0264,52.101,51.9984,52.0357,210531.0
2020-08-04 14:00:00,55.81,55.82,55.64,55.65,237492.0,52.045,52.0543,51.8865,51.8958,237492.0
2020-08-04 14:30:00,55.64,55.77,55.54,55.75,331590.0,51.8865,52.0077,51.7932,51.9891,331590.0
2020-08-04 15:00:00,55.75,55.78,55.71,55.73,354162.0,51.9891,52.017,51.9518,51.9704,354162.0
2020-08-04 15:30:00,55.74,56.01,55.71,56.01,946410.0,51.9797,52.2315,51.9518,52.2315,946410.0
2020-08-05 09:30:00,56.32,56.32,55.93,56.05,489711.0,52.5206,52.5206,52.1569,52.2688,489711.0
2020-08-05 10:00:00,56.06,56.08,55.78,56.05,336253.0,52.2782,52.2968,52.017,52.2688,336253.0
2020-08-05 10:30:00,56.05,56.1,55.94,55.97,227344.0,52.2688,52.3155,52.1663,52.1942,227344.0
2020-08-05 11:00:00,55.96,56.04,55.8,55.83,321137.0,52.1849,52.2595,52.0357,52.0637,321137.0
2020-08-05 11:30:00,55.82,55.84,55.63,55.72,320649.0,52.0543,52.073,51.8772,51.9611,320649.0
2020-08-05 12:00:00,55.73,55.77,55.66,55.66,261837.0,51.9704,52.0077,51.9051,51.9051,261837.0
2020-08-05 12:30:00,55.66,55.83,55.65,55.83,222382.0,51.9051,52.0637,51.8958,52.0637,222382.0
2020-08-05 13:00:00,55.83,55.83,55.74,55.79,179007.0,52.0637,52.0637,51.9797,52.0264,179007.0
2020-08-05 13:30:00,55.8,55.8,55.65,55.7,340489.0,52.0357,52.0357,51.8958,51.9424,340489.0
2020-08-05 14:00:00,55.7,55.72,55.66,55.71,253125.0,51.9424,51.9611,51.9051,51.9518,253125.0
2020-08-05 14:30:00,55.71,55.72,55.57,55.59,316608.0,51.9518,51.9611,51.8212,51.8399,316608.0
2020-08-05 15:00:00,55.59,55.63,55.53,55.55,359843.0,51.8399,51.8772,51.7839,51.8026,359843.0
2020-08-05 15:30:00,55.56,55.58,55.37,55.5,1051073.0,51.8119,51.8305,51.6347,51.7559,1051073.0
2020-08-06 09:30:00,55.49,55.6,55.2,55.28,822825.0,51.7466,51.8492,51.4762,51.5508,822825.0
2020-08-06 10:00:00,55.29,55.35,55.18,55.21,456991.0,51.5601,51.6161,51.4575,51.4855,456991.0
2020-08-06 10:30:00,55.22,55.24,54.99,55.06,378701.0,51.4948,51.5135,51.2803,51.3456,378701.0
2020-08-06 11:00:00,55.06,55.15,54.99,55.02,295525.0,51.3456,51.4295,51.2803,51.3083,295525.0
2020-08-06 11:30:00,55.02,55.08,54.93,55.01,388135.0,51.3083,51.3643,51.2244,51.299,388135.0
2020-08-06 12:00:00,55.01,55.04,54.93,54.97,350600.0,51.299,51.327,51.2244,51.2617,350600.0
2020-08-06 12:30:00,54.97,55.06,54.96,55.05,313834.0,51.2617,51.3456,51.2524,51.3363,313834.0
2020-08-06 13:00:00,55.06,55.16,55.05,55.15,306819.0,51.3456,51.4389,51.3363,51.4295,306819.0
2020-08-06 13:30:00,55.15,55.3,55.14,55.3,243698.0,51.4295,51.5694,51.4202,51.5694,243698.0
2020-08-06 14:00:00,55.3,55.36,55.26,55.31,293589.0,51.5694,51.6254,51.5321,51.5788,293589.0
2020-08-06 14:30:00,55.31,55.37,55.2,55.2,407756.0,51.5788,51.6347,51.4762,51.4762,407756.0
2020-08-06 15:00:00,55.21,55.33,55.2,55.23,409022.0,51.4855,51.5974,51.4762,51.5041,409022.0
2020-08-06 15:30:00,55.23,55.43,55.19,55.29,1528786.0,51.5041,51.6907,51.4668,51.5601,1528786.0
2020-08-07 09:30:00,55.01,55.16,54.91,55.05,796390.0,51.299,51.4389,51.2057,51.3363,796390.0
2020-08-07 10:00:00,55.04,55.1,54.88,54.98,343723.0,51.327,51.3829,51.1778,51.271,343723.0
2020-08-07 10:30:00,54.98,55.09,54.96,55.01,446197.0,51.271,51.3736,51.2524,51.299,446197.0
2020-08-07 11:00:00,55.01,55.07,54.87,54.89,380091.0,51.299,51.3549,51.1684,51.1871,380091.0
2020-08-07 11:30:00,54.88,55.01,54.87,54.88,277365.0,51.1778,51.299,51.1684,51.1778,277365.0
2020-08-07 12:00:00,54.88,54.95,54.8,54.94,394144.0,51.1778,51.243,51.1032,51.2337,394144.0
2020-08-07 12:30:00,54.94,55.08,54.83,55.04,580549.0,51.2337,51.3643,51.1311,51.327,580549.0
2020-08-07 13:00:00,55.04,55.04,54.83,55.0,334308.0,51.327,51.327,51.1311,51.2897,334308.0
2020-08-07 13:30:00,54.99,55.02,54.86,54.89,269379.0,51.2803,51.3083,51.1591,51.1871,269379.0
2020-08-07 14:00:00,54.9,55.0,54.81,54.85,363923.0,51.1964,51.2897,51.1125,51.1498,363923.0
2020-08-07 14:30:00,54.85,54.94,54.77,54.85,496445.0,51.1498,51.2337,51.0752,51.1498,496445.0
2020-08-07 15:00:00,54.85,54.96,54.75,54.87,589655.0,51.1498,51.2524,51.0565,51.1684,589655.0
2020-08-07 15:30:00,54.87,55.24,54.79,55.24,1732973.0,51.1684,51.5135,51.0938,51.5135,1732973.0
2020-08-10 09:30:00,55.24,55.51,55.18,55.22,584311.0,51.5135,51.7653,51.4575,51.4948,584311.0
2020-08-10 10:00:00,55.23,55.57,55.16,55.55,862952.0,51.5041,51.8212,51.4389,51.8026,862952.0
2020-08-10 10:30:00,55.55,55.62,55.28,55.39,547522.0,51.8026,51.8678,51.5508,51.6534,547522.0
2020-08-10 11:00:00,55.38,55.46,55.17,55.21,579396.0,51.644,51.7186,51.4482,51.4855,579396.0
2020-08-10 11:30:00,55.22,55.32,55.13,55.2,351810.0,51.4948,51.5881,51.4109,51.4762,351810.0
2020-08-10 12:00:00,55.21,55.22,55.0,55.02,309294.0,51.4855,51.4948,51.2897,51.3083,309294.0
2020-08-10 12:30:00,55.02,55.21,55.01,55.16,309737.0,51.3083,51.4855,51.299,51.4389,309737.0
2020-08-10 13:00:00,55.17,55.19,55.06,55.08,323586.0,51.4482,51.4668,51.3456,51.3643,323586.0
2020-08-10 13:30:00,55.08,55.13,54.98,55.01,408099.0,51.3643,51.4109,51.271,51.299,408099.0
2020-08-10 14:00:00,55.01,55.08,54.97,55.0,324631.0,51.299,51.3643,51.2617,51.2897,324631.0
2020-08-10 14:30:00,54.99,55.02,54.92,55.0,290846.0,51.2803,51.3083,51.2151,51.2897,290846.0
2020-08-10 15:00:00,55.0,55.07,54.96,54.98,660367.0,51.2897,51.3549,51.2524,51.271,660367.0
2020-08-10 15:30:00,54.98,55.07,54.88,54.94,2112724.0,51.271,51.3549,51.1778,51.2337,2112724.0
2020-08-11 09:30:00,55.24,55.46,55.06,55.08,741375.0,51.5135,51.7186,51.3456,51.3643,741375.0
2020-08-11 10:00:00,55.08,55.25,54.94,55.05,590538.0,51.3643,51.5228,51.2337,51.3363,590538.0
2020-08-11 10:30:00,55.05,55.07,54.91,55.04,415293.0,51.3363,51.3549,51.2057,51.327,415293.0
2020-08-11 11:00:00,55.05,55.1,54.95,54.98,244492.0,51.3363,51.3829,51.243,51.271,244492.0
2020-08-11 11:30:00,55.0,55.05,54.91,54.94,207463.0,51.2897,51.3363,51.2057,51.2337,207463.0
2020-08-11 12:00:00,54.94,54.99,54.86,54.94,290455.0,51.2337,51.2803,51.1591,51.2337,290455.0
2020-08-11 12:30:00,54.94,55.02,54.88,54.98,192182.0,51.2337,51.3083,51.1778,51.271,192182.0
2020-08-11 13:00:00,54.98,55.09,54.95,55.01,282152.0,51.271,51.3736,51.243,51.299,282152.0
2020-08-11 13:30:00,55.01,55.02,54.95,55.01,198823.0,51.299,51.3083,51.243,51.299,198823.0
2020-08-11 14:00:00,55.01,55.02,54.92,54.94,242247.0,51.299,51.3083,51.2151,51.2337,242247.0
2020-08-11 14:30:00,54.94,55.0,54.87,54.9,343441.0,51.2337,51.2897,51.1684,51.1964,343441.0
2020-08-11 15:00:00,54.9,54.91,54.5,54.61,688874.0,51.1964,51.2057,50.8234,50.926,688874.0
2020-08-11 15:30:00,54.6,54.61,54.13,54.29,2052755.0,50.9166,50.926,50.4784,50.6276,2052755.0
2020-08-12 09:30:00,54.52,54.7,54.22,54.43,615161.0,50.842,51.0099,50.5623,50.7581,615161.0
2020-08-12 10:00:00,54.43,54.49,54.31,54.48,671580.0,50.7581,50.8141,50.6462,50.8047,671580.0
2020-08-12 10:30:00,54.48,54.52,54.4,54.44,360028.0,50.8047,50.842,50.7301,50.7674,360028.0
2020-08-12 11:00:00,54.44,54.57,54.42,54.44,326072.0,50.7674,50.8887,50.7488,50.7674,326072.0
2020-08-12 11:30:00,54.44,54.48,54.34,54.41,266940.0,50.7674,50.8047,50.6742,50.7395,266940.0
2020-08-12 12:00:00,54.42,54.44,54.37,54.41,347951.0,50.7488,50.7674,50.7022,50.7395,347951.0
2020-08-12 12:30:00,54.41,54.43,54.33,54.36,220339.0,50.7395,50.7581,50.6649,50.6928,220339.0
2020-08-12 13:00:00,54.36,54.42,54.35,54.38,235077.0,50.6928,50.7488,50.6835,50.7115,235077.0
2020-08-12 13:30:00,54.38,54.48,54.36,54.44,399830.0,50.7115,50.8047,50.6928,50.7674,399830.0
2020-08-12 14:00:00,54.43,54.44,54.28,54.3,268822.0,50.7581,50.7674,50.6182,50.6369,268822.0
2020-08-12 14:30:00,54.31,54.33,54.22,54.28,414847.0,50.6462,50.6649,50.5623,50.6182,414847.0
2020-08-12 15:00:00,54.28,54.31,54.22,54.28,602431.0,50.6182,50.6462,50.5623,50.6182,602431.0
2020-08-12 15:30:00,54.29,54.29,53.97,54.18,1952055.0,50.6276,50.6276,50.3291,50.525,1952055.0
2020-08-13 09:30:00,53.91,54.17,53.67,54.15,892129.0,50.2732,50.5157,50.0494,50.497,892129.0
2020-08-13 10:00:00,54.16,54.2,53.93,53.94,362090.0,50.5063,50.5436,50.2918,50.3012,362090.0
2020-08-13 10:30:00,53.94,53.96,53.84,53.9,414260.0,50.3012,50.3198,50.2079,50.2639,414260.0
2020-08-13 11:00:00,53.89,53.95,53.84,53.91,487919.0,50.2545,50.3105,50.2079,50.2732,487919.0
2020-08-13 11:30:00,53.91,53.93,53.72,53.8,346289.0,50.2732,50.2918,50.096,50.1706,346289.0
2020-08-13 12:00:00,53.8,53.91,53.74,53.86,383107.0,50.1706,50.2732,50.1147,50.2266,383107.0
2020-08-13 12:30:00,53.86,53.97,53.81,53.94,284537.0,50.2266,50.3291,50.1799,50.3012,284537.0
2020-08-13 13:00:00,53.95,53.97,53.84,53.86,449780.0,50.3105,50.3291,50.2079,50.2266,449780.0
2020-08-13 13:30:00,53.86,53.94,53.78,53.88,287077.0,50.2266,50.3012,50.152,50.2452,287077.0
2020-08-13 14:00:00,53.89,53.9,53.76,53.84,468843.0,50.2545,50.2639,50.1333,50.2079,468843.0
2020-08-13 14:30:00,53.85,54.03,53.82,53.98,525753.0,50.2172,50.3851,50.1893,50.3385,525753.0
2020-08-13 15:00:00,53.98,54.16,53.93,54.13,485257.0,50.3385,50.5063,50.2918,50.4784,485257.0
2020-08-13 15:30:00,54.13,54.13,53.97,54.03,1062614.0,50.4784,50.4784,50.3291,50.3851,1062614.0
2020-08-14 09:30:00,54.03,54.25,53.77,54.23,519886.0,50.3851,50.5903,50.1426,50.5716,519886.0
2020-08-14 10:00:00,54.23,54.4,54.19,54.32,335273.0,50.5716,50.7301,50.5343,50.6555,335273.0
2020-08-14 10:30:00,54.32,54.56,54.32,54.39,335690.0,50.6555,50.8793,50.6555,50.7208,335690.0
2020-08-14 11:00:00,54.39,54.44,54.34,54.42,205051.0,50.7208,50.7674,50.6742,50.7488,205051.0
2020-08-14 11:30:00,54.43,54.47,54.37,54.41,180864.0,50.7581,50.7954,50.7022,50.7395,180864.0
2020-08-14 12:00:00,54.41,54.47,54.27,54.3,276935.0,50.7395,50.7954,50.6089,50.6369,276935.0
2020-08-14 12:30:00,54.31,54.36,54.24,54.26,175594.0,50.6462,50.6928,50.5809,50.5996,175594.0
2020-08-14 13:00:00,54.26,54.26,54.18,54.2,143731.0,50.5996,50.5996,50.525,50.5436,143731.0
2020-08-14 13:30:00,54.19,54.26,54.11,54.25,244042.0,50.5343,50.5996,50.4597,50.5903,244042.0
2020-08-14 14:00:00,54.25,54.25,54.16,54.19,189264.0,50.5903,50.5903,50.5063,50.5343,189264.0
2020-08-14 14:30:00,54.19,54.2,54.09,54.19,197063.0,50.5343,50.5436,50.4411,50.5343,197063.0
2020-08-14 15:00:00,54.19,54.21,54.1,54.14,319234.0,50.5343,50.553,50.4504,50.4877,319234.0
2020-08-14 15:30:00,54.14,54.23,54.02,54.2,734818.0,50.4877,50.5716,50.3758,50.5436,734818.0
2020-08-17 09:30:00,54.2,54.39,54.01,54.02,742360.0,50.5436,50.7208,50.3664,50.3758,742360.0
2020-08-17 10:00:00,54.03,54.05,53.86,54.0,790596.0,50.3851,50.4038,50.2266,50.3571,790596.0
2020-08-17 10:30:00,54.0,54.07,53.78,53.8,588645.0,50.3571,50.4224,50.152,50.1706,588645.0
2020-08-17 11:00:00,53.81,53.95,53.75,53.91,586551.0,50.1799,50.3105,50.124,50.2732,586551.0
2020-08-17 11:30:00,53.92,54.02,53.9,53.93,287985.0,50.2825,50.3758,50.2639,50.2918,287985.0
2020-08-17 12:00:00,53.93,53.93,53.79,53.82,731172.0,50.2918,50.2918,50.1613,50.1893,731172.0
2020-08-17 12:30:00,53.82,53.88,53.76,53.8,287839.0,50.1893,50.2452,50.1333,50.1706,287839.0
2020-08-17 13:00:00,53.8,53.89,53.78,53.85,325872.0,50.1706,50.2545,50.152,50.2172,325872.0
2020-08-17 13:30:00,53.85,53.9,53.75,53.78,552625.0,50.2172,50.2639,50.124,50.152,552625.0
2020-08-17 14:00:00,53.78,53.8,53.74,53.78,349898.0,50.152,50.1706,50.1147,50.152,349898.0
2020-08-17 14:30:00,53.78,53.81,53.7,53.75,260094.0,50.152,50.1799,50.0774,50.124,260094.0
2020-08-17 15:00:00,53.76,53.81,53.66,53.8,329762.0,50.1333,50.1799,50.0401,50.1706,329762.0
2020-08-17 15:30:00,53.8,54.0,53.8,53.99,1390612.0,50.1706,50.3571,50.1706,50.3478,1390612.0
2020-08-18 09:30:00,55.62,56.93,55.21,56.47,5978985.0,51.8678,53.0895,51.4855,52.6605,5978985.0
2020-08-18 10:00:00,56.48,56.52,55.53,55.61,3162648.0,52.6698,52.7071,51.7839,51.8585,3162648.0
2020-08-18 10:30:00,55.6,55.9,55.3,55.48,1530548.0,51.8492,52.1289,51.5694,51.7373,1530548.0
2020-08-18 11:00:00,55.48,55.56,55.2,55.23,1255350.0,51.7373,51.8119,51.4762,51.5041,1255350.0
2020-08-18 11:30:00,55.23,55.44,55.21,55.25,585185.0,51.5041,51.7,51.4855,51.5228,585185.0
2020-08-18 12:00:00,55.26,55.36,55.14,55.16,630865.0,51.5321,51.6254,51.4202,51.4389,630865.0
2020-08-18 12:30:00,55.16,55.24,55.04,55.07,463176.0,51.4389,51.5135,51.327,51.3549,463176.0
2020-08-18 13:00:00,55.07,55.11,54.87,54.91,533419.0,51.3549,51.3922,51.1684,51.2057,533419.0
2020-08-18 13:30:00,54.91,55.06,54.89,55.01,645484.0,51.2057,51.3456,51.1871,51.299,645484.0
2020-08-18 14:00:00,55.0,55.05,54.92,54.98,390514.0,51.2897,51.3363,51.2151,51.271,390514.0
2020-08-18 14:30:00,54.98,55.09,54.93,55.06,455954.0,51.271,51.3736,51.2244,51.3456,455954.0
2020-08-18 15:00:00,55.06,55.19,55.0,55.11,639241.0,51.3456,51.4668,51.2897,51.3922,639241.0
2020-08-18 15:30:00,55.11,55.19,55.03,55.18,1750121.0,51.3922,51.4668,51.3176,51.4575,1750121.0
2020-08-19 09:30:00,55.58,56.18,55.46,55.63,2343680.0,51.8305,52.3901,51.7186,51.8772,2343680.0
2020-08-19 10:00:00,55.63,55.97,55.55,55.94,733131.0,51.8772,52.1942,51.8026,52.1663,733131.0
2020-08-19 10:30:00,55.95,56.21,55.86,56.18,765647.0,52.1756,52.418,52.0916,52.3901,765647.0
2020-08-19 11:00:00,56.17,56.37,56.09,56.32,715296.0,52.3807,52.5672,52.3061,52.5206,715296.0
2020-08-19 11:30:00,56.33,56.7,56.32,56.66,931606.0,52.5299,52.875,52.5206,52.8377,931606.0
2020-08-19 12:00:00,56.66,56.8,56.51,56.64,1177652.0,52.8377,52.9682,52.6978,52.819,1177652.0
2020-08-19 12:30:00,56.64,56.71,56.07,56.4,2374655.0,52.819,52.8843,52.2875,52.5952,2374655.0
2020-08-19 13:00:00,56.4,56.53,56.34,56.44,548673.0,52.5952,52.7164,52.5393,52.6325,548673.0
2020-08-19 13:30:00,56.45,56.56,56.39,56.39,342684.0,52.6418,52.7444,52.5859,52.5859,342684.0
2020-08-19 14:00:00,56.4,56.43,56.23,56.26,887670.0,52.5952,52.6232,52.4367,52.4647,887670.0
2020-08-19 14:30:00,56.26,56.36,56.18,56.36,485623.0,52.4647,52.5579,52.3901,52.5579,485623.0
2020-08-19 15:00:00,56.34,56.45,56.13,56.15,700276.0,52.5393,52.6418,52.3434,52.3621,700276.0
2020-08-19 15:30:00,56.16,56.23,56.01,56.19,1595423.0,52.3714,52.4367,52.2315,52.3994,1595423.0
2020-08-20 09:30:00,55.59,55.81,55.29,55.42,951126.0,51.8399,52.045,51.5601,51.6813,951126.0
2020-08-20 10:00:00,55.42,55.58,55.09,55.54,880152.0,51.6813,51.8305,51.3736,51.7932,880152.0
2020-08-20 10:30:00,55.54,55.55,55.32,55.55,587061.0,51.7932,51.8026,51.5881,51.8026,587061.0
2020-08-20 11:00:00,55.55,55.61,55.43,55.46,466717.0,51.8026,51.8585,51.6907,51.7186,466717.0
2020-08-20 11:30:00,55.46,55.76,55.36,55.68,852427.0,51.7186,51.9984,51.6254,51.9238,852427.0
2020-08-20 12:00:00,55.69,55.73,55.62,55.65,454803.0,51.9331,51.9704,51.8678,51.8958,454803.0
2020-08-20 12:30:00,55.65,55.66,55.51,55.51,241805.0,51.8958,51.9051,51.7653,51.7653,241805.0
2020-08-20 13:00:00,55.52,55.54,55.4,55.41,357193.0,51.7746,51.7932,51.6627,51.672,357193.0
2020-08-20 13:30:00,55.41,55.56,55.41,55.5,257931.0,51.672,51.8119,51.672,51.7559,257931.0
2020-08-20 14:00:00,55.51,55.71,55.45,55.71,709915.0,51.7653,51.9518,51.7093,51.9518,709915.0
2020-08-20 14:30:00,55.71,55.71,55.55,55.59,389964.0,51.9518,51.9518,51.8026,51.8399,389964.0
2020-08-20 15:00:00,55.59,55.64,55.32,55.34,686065.0,51.8399,51.8865,51.5881,51.6067,686065.0
2020-08-20 15:30:00,55.35,55.41,55.13,55.26,2202605.0,51.6161,51.672,51.4109,51.5321,2202605.0
2020-08-21 09:30:00,55.38,55.45,54.74,54.99,1003641.0,51.644,51.7093,51.0472,51.2803,1003641.0
2020-08-21 10:00:00,54.99,55.08,54.77,54.88,483866.0,51.2803,51.3643,51.0752,51.1778,483866.0
2020-08-21 10:30:00,54.88,55.1,54.87,55.05,464792.0,51.1778,51.3829,51.1684,51.3363,464792.0
2020-08-21 11:00:00,55.05,55.06,54.78,54.85,366912.0,51.3363,51.3456,51.0845,51.1498,366912.0
2020-08-21 11:30:00,54.85,54.86,54.73,54.77,296920.0,51.1498,51.1591,51.0379,51.0752,296920.0
2020-08-21 12:00:00,54.77,54.88,54.73,54.87,302308.0,51.0752,51.1778,51.0379,51.1684,302308.0
2020-08-21 12:30:00,54.87,54.88,54.78,54.87,256419.0,51.1684,51.1778,51.0845,51.1684,256419.0
2020-08-21 13:00:00,54.87,55.09,54.84,55.07,356518.0,51.1684,51.3736,51.1405,51.3549,356518.0
2020-08-21 13:30:00,55.07,55.2,55.02,55.17,273428.0,51.3549,51.4762,51.3083,51.4482,273428.0
2020-08-21 14:00:00,55.17,55.3,55.12,55.2,442431.0,51.4482,51.5694,51.4016,51.4762,442431.0
2020-08-21 14:30:00,55.21,55.32,55.2,55.24,294881.0,51.4855,51.5881,51.4762,51.5135,294881.0
2020-08-21 15:00:00,55.24,55.32,55.15,55.21,433961.0,51.5135,51.5881,51.4295,51.4855,433961.0
2020-08-21 15:30:00,55.2,55.37,55.16,55.22,1602190.0,51.4762,51.6347,51.4389,51.4948,1602190.0
2020-08-24 09:30:00,55.76,55.9,55.44,55.82,801782.0,51.9984,52.1289,51.7,52.0543,801782.0
2020-08-24 10:00:00,55.83,56.05,55.7,56.01,671746.0,52.0637,52.2688,51.9424,52.2315,671746.0
2020-08-24 10:30:00,56.01,56.11,55.9,55.93,479962.0,52.2315,52.3248,52.1289,52.1569,479962.0
2020-08-24 11:00:00,55.92,55.95,55.74,55.74,373324.0,52.1476,52.1756,51.9797,51.9797,373324.0
2020-08-24 11:30:00,55.74,55.85,55.64,55.67,382742.0,51.9797,52.0823,51.8865,51.9145,382742.0
2020-08-24 12:00:00,55.66,55.78,55.61,55.62,289240.0,51.9051,52.017,51.8585,51.8678,289240.0
2020-08-24 12:30:00,55.62,55.66,55.56,55.66,195224.0,51.8678,51.9051,51.8119,51.9051,195224.0
2020-08-24 13:00:00,55.65,55.7,55.59,55.69,168391.0,51.8958,51.9424,51.8399,51.9331,168391.0
2020-08-24 13:30:00,55.68,55.71,55.62,55.64,185740.0,51.9238,51.9518,51.8678,51.8865,185740.0
2020-08-24 14:00:00,55.65,55.68,55.6,55.65,206437.0,51.8958,51.9238,51.8492,51.8958,206437.0
2020-08-24 14:30:00,55.64,55.82,55.58,55.81,377864.0,51.8865,52.0543,51.8305,52.045,377864.0
2020-08-24 15:00:00,55.81,55.93,55.77,55.91,401340.0,52.045,52.1569,52.0077,52.1383,401340.0
2020-08-24 15:30:00,55.91,56.02,55.88,56.01,1009587.0,52.1383,52.2409,52.1103,52.2315,1009587.0
2020-08-25 09:30:00,56.15,56.75,56.02,56.59,897144.0,52.3621,52.9216,52.2409,52.7724,897144.0
2020-08-25 10:00:00,56.58,56.7,56.47,56.53,375936.0,52.7631,52.875,52.6605,52.7164,375936.0
2020-08-25 10:30:00,56.53,56.56,56.41,56.46,412825.0,52.7164,52.7444,52.6045,52.6512,412825.0
2020-08-25 11:00:00,56.46,56.46,56.25,56.45,365299.0,52.6512,52.6512,52.4553,52.6418,365299.0
2020-08-25 11:30:00,56.46,56.46,56.17,56.18,345732.0,52.6512,52.6512,52.3807,52.3901,345732.0
2020-08-25 12:00:00,56.17,56.25,56.14,56.21,172332.0,52.3807,52.4553,52.3528,52.418,172332.0
2020-08-25 12:30:00,56.21,56.21,56.07,56.11,212358.0,52.418,52.418,52.2875,52.3248,212358.0
2020-08-25 13:00:00,56.12,56.21,56.09,56.14,278681.0,52.3341,52.418,52.3061,52.3528,278681.0
2020-08-25 13:30:00,56.13,56.19,56.11,56.11,188298.0,52.3434,52.3994,52.3248,52.3248,188298.0
2020-08-25 14:00:00,56.11,56.18,56.09,56.15,245188.0,52.3248,52.3901,52.3061,52.3621,245188.0
2020-08-25 14:30:00,56.15,56.18,56.1,56.16,246294.0,52.3621,52.3901,52.3155,52.3714,246294.0
2020-08-25 15:00:00,56.16,56.16,56.07,56.14,268025.0,52.3714,52.3714,52.2875,52.3528,268025.0
2020-08-25 15:30:00,56.14,56.16,56.07,56.09,1147288.0,52.3528,52.3714,52.2875,52.3061,1147288.0
2020-08-26 09:30:00,56.34,56.43,56.05,56.36,995418.0,52.5393,52.6232,52.2688,52.5579,995418.0
2020-08-26 10:00:00,56.36,56.57,56.31,56.44,469685.0,52.5579,52.7538,52.5113,52.6325,469685.0
2020-08-26 10:30:00,56.44,56.61,56.42,56.58,586498.0,52.6325,52.7911,52.6139,52.7631,586498.0
2020-08-26 11:00:00,56.58,56.78,56.57,56.75,664910.0,52.7631,52.9496,52.7538,52.9216,664910.0
2020-08-26 11:30:00,56.75,56.98,56.74,56.97,533438.0,52.9216,53.1361,52.9123,53.1268,533438.0
2020-08-26 12:00:00,56.96,57.18,56.96,57.07,687745.0,53.1174,53.3226,53.1174,53.22,687745.0
2020-08-26 12:30:00,57.07,57.11,56.88,56.94,572936.0,53.22,53.2573,53.0428,53.0988,572936.0
2020-08-26 13:00:00,56.94,57.07,56.93,57.01,319445.0,53.0988,53.22,53.0895,53.1641,319445.0
2020-08-26 13:30:00,57.01,57.11,56.99,57.11,212758.0,53.1641,53.2573,53.1454,53.2573,212758.0
2020-08-26 14:00:00,57.11,57.26,57.09,57.2,299934.0,53.2573,53.3972,53.2387,53.3413,299934.0
2020-08-26 14:30:00,57.21,57.21,56.9,56.92,444320.0,53.3506,53.3506,53.0615,53.0801,444320.0
2020-08-26 15:00:00,56.91,57.24,56.89,57.22,501067.0,53.0708,53.3786,53.0522,53.3599,501067.0
2020-08-26 15:30:00,57.22,57.49,57.17,57.49,1654571.0,53.3599,53.6117,53.3133,53.6117,1654571.0
2020-08-27 09:30:00,57.45,57.57,56.84,56.85,1750862.0,53.5744,53.6863,53.0055,53.0149,1750862.0
2020-08-27 10:00:00,56.85,56.91,56.58,56.71,1368890.0,53.0149,53.0708,52.7631,52.8843,1368890.0
2020-08-27 10:30:00,56.71,58.45,56.68,57.57,4848133.0,52.8843,54.5069,52.8563,53.6863,4848133.0
2020-08-27 11:00:00,57.57,57.69,56.93,57.14,1359991.0,53.6863,53.7982,53.0895,53.2853,1359991.0
2020-08-27 11:30:00,57.14,57.26,56.97,57.1,700294.0,53.2853,53.3972,53.1268,53.248,700294.0
2020-08-27 12:00:00,57.11,57.18,56.98,57.02,338234.0,53.2573,53.3226,53.1361,53.1734,338234.0
2020-08-27 12:30:00,57.02,57.1,56.9,57.0,404424.0,53.1734,53.248,53.0615,53.1547,404424.0
2020-08-27 13:00:00,56.99,57.2,56.88,57.15,372273.0,53.1454,53.3413,53.0428,53.2946,372273.0
2020-08-27 13:30:00,57.15,57.4,57.11,57.38,341551.0,53.2946,53.5278,53.2573,53.5091,341551.0
2020-08-27 14:00:00,57.37,57.5,57.33,57.48,421809.0,53.4998,53.621,53.4625,53.6024,421809.0
2020-08-27 14:30:00,57.48,57.5,57.3,57.3,312452.0,53.6024,53.621,53.4345,53.4345,312452.0
2020-08-27 15:00:00,57.29,57.43,57.26,57.36,343848.0,53.4252,53.5557,53.3972,53.4905,343848.0
2020-08-27 15:30:00,57.36,57.38,57.1,57.18,1075895.0,53.4905,53.5091,53.248,53.3226,1075895.0
2020-08-28 09:30:00,57.33,57.95,57.2,57.9,789065.0,53.4625,54.0407,53.3413,53.994,789065.0
2020-08-28 10:00:00,57.9,58.16,57.88,57.98,1082535.0,53.994,54.2365,53.9754,54.0686,1082535.0
2020-08-28 10:30:00,57.98,57.99,57.62,57.66,469994.0,54.0686,54.078,53.7329,53.7702,469994.0
2020-08-28 11:00:00,57.66,57.72,57.53,57.7,351782.0,53.7702,53.8262,53.649,53.8075,351782.0
2020-08-28 11:30:00,57.69,57.71,57.53,57.66,268971.0,53.7982,53.8168,53.649,53.7702,268971.0
2020-08-28 12:00:00,57.65,57.72,57.55,57.59,253413.0,53.7609,53.8262,53.6676,53.7049,253413.0
2020-08-28 12:30:00,57.58,57.61,57.48,57.58,358454.0,53.6956,53.7236,53.6024,53.6956,358454.0
2020-08-28 13:00:00,57.57,57.63,57.47,57.58,319192.0,53.6863,53.7422,53.593,53.6956,319192.0
2020-08-28 13:30:00,57.59,57.62,57.46,57.61,340606.0,53.7049,53.7329,53.5837,53.7236,340606.0
2020-08-28 14:00:00,57.61,57.7,57.57,57.68,295304.0,53.7236,53.8075,53.6863,53.7889,295304.0
2020-08-28 14:30:00,57.68,57.74,57.61,57.74,350302.0,53.7889,53.8448,53.7236,53.8448,350302.0
2020-08-28 15:00:00,57.74,57.82,57.7,57.81,414235.0,53.8448,53.9194,53.8075,53.9101,414235.0
2020-08-28 15:30:00,57.8,57.9,57.72,57.88,1277345.0,53.9008,53.994,53.8262,53.9754,1277345.0
2020-08-31 09:30:00,57.13,57.76,57.11,57.49,1091238.0,53.276,53.8635,53.2573,53.6117,1091238.0
2020-08-31 10:00:00,57.5,57.58,57.2,57.24,586099.0,53.621,53.6956,53.3413,53.3786,586099.0
2020-08-31 10:30:00,57.23,57.32,57.03,57.23,363209.0,53.3692,53.4532,53.1827,53.3692,363209.0
2020-08-31 11:00:00,57.23,57.54,57.19,57.53,598751.0,53.3692,53.6583,53.3319,53.649,598751.0
2020-08-31 11:30:00,57.52,57.6,57.46,57.55,347132.0,53.6397,53.7143,53.5837,53.6676,347132.0
2020-08-31 12:00:00,57.55,57.56,57.32,57.35,363432.0,53.6676,53.677,53.4532,53.4811,363432.0
2020-08-31 12:30:00,57.35,57.4,57.21,57.33,271322.0,53.4811,53.5278,53.3506,53.4625,271322.0
2020-08-31 13:00:00,57.32,57.46,57.32,57.38,305836.0,53.4532,53.5837,53.4532,53.5091,305836.0
2020-08-31 13:30:00,57.38,57.46,57.27,57.3,368819.0,53.5091,53.5837,53.4065,53.4345,368819.0
2020-08-31 14:00:00,57.3,57.31,57.17,57.21,345386.0,53.4345,53.4438,53.3133,53.3506,345386.0
2020-08-31 14:30:00,57.22,57.4,57.21,57.37,331329.0,53.3599,53.5278,53.3506,53.4998,331329.0
2020-08-31 15:00:00,57.38,57.47,57.16,57.25,537733.0,53.5091,53.593,53.3039,53.3879,537733.0
2020-08-31 15:30:00,57.25,57.38,57.13,57.17,2474126.0,53.3879,53.5091,53.276,53.3133,2474126.0
2020-09-01 09:30:00,57.37,57.69,57.08,57.61,1116365.0,53.4998,53.7982,53.2293,53.7236,1116365.0
2020-09-01 10:00:00,57.62,58.01,57.61,57.97,688448.0,53.7329,54.0966,53.7236,54.0593,688448.0
2020-09-01 10:30:00,57.98,58.0,57.87,57.96,385266.0,54.0686,54.0873,53.9661,54.05,385266.0
2020-09-01 11:00:00,57.96,58.01,57.77,57.9,406073.0,54.05,54.0966,53.8728,53.994,406073.0
2020-09-01 11:30:00,57.9,57.92,57.69,57.7,316477.0,53.994,54.0127,53.7982,53.8075,316477.0
2020-09-01 12:00:00,57.7,57.78,57.61,57.62,311172.0,53.8075,53.8821,53.7236,53.7329,311172.0
2020-09-01 12:30:00,57.62,57.64,57.51,57.58,342693.0,53.7329,53.7516,53.6303,53.6956,342693.0
2020-09-01 13:00:00,57.59,57.63,57.51,57.58,370972.0,53.7049,53.7422,53.6303,53.6956,370972.0
2020-09-01 13:30:00,57.59,57.73,57.58,57.69,395367.0,53.7049,53.8355,53.6956,53.7982,395367.0
2020-09-01 14:00:00,57.69,57.75,57.67,57.71,307345.0,53.7982,53.8541,53.7795,53.8168,307345.0
2020-09-01 14:30:00,57.71,57.72,57.6,57.71,425071.0,53.8168,53.8262,53.7143,53.8168,425071.0
2020-09-01 15:00:00,57.7,57.71,57.59,57.65,807128.0,53.8075,53.8168,53.7049,53.7609,807128.0
2020-09-01 15:30:00,57.65,57.74,57.54,57.66,1620114.0,53.7609,53.8448,53.6583,53.7702,1620114.0
2020-09-02 09:30:00,57.72,58.56,57.72,58.56,1506050.0,53.8262,54.6095,53.8262,54.6095,1506050.0
2020-09-02 10:00:00,58.57,58.57,58.08,58.19,770771.0,54.6188,54.6188,54.1619,54.2645,770771.0
2020-09-02 10:30:00,58.19,58.34,58.1,58.26,582395.0,54.2645,54.4043,54.1805,54.3297,582395.0
2020-09-02 11:00:00,58.26,58.31,58.09,58.14,585834.0,54.3297,54.3764,54.1712,54.2178,585834.0
2020-09-02 11:30:00,58.15,58.29,58.14,58.2,510587.0,54.2272,54.3577,54.2178,54.2738,510587.0
2020-09-02 12:00:00,58.19,58.39,58.18,58.36,375277.0,54.2645,54.451,54.2551,54.423,375277.0
2020-09-02 12:30:00,58.36,58.58,58.26,58.51,384892.0,54.423,54.6282,54.3297,54.5629,384892.0
2020-09-02 13:00:00,58.5,58.65,58.46,58.65,601401.0,54.5536,54.6934,54.5162,54.6934,601401.0
2020-09-02 13:30:00,58.65,58.74,58.59,58.6,753992.0,54.6934,54.7774,54.6375,54.6468,753992.0
2020-09-02 14:00:00,58.61,58.62,58.36,58.5,660445.0,54.6561,54.6655,54.423,54.5536,660445.0
2020-09-02 14:30:00,58.5,58.94,58.45,58.94,1133414.0,54.5536,54.9639,54.5069,54.9639,1133414.0
2020-09-02 15:00:00,58.94,59.25,58.86,59.11,1259163.0,54.9639,55.253,54.8893,55.1224,1259163.0
2020-09-02 15:30:00,59.11,59.32,59.03,59.03,2078682.0,55.1224,55.3182,55.0478,55.0478,2078682.0
2020-09-03 09:30:00,58.72,58.99,58.38,58.95,1234395.0,54.7587,55.0105,54.4416,54.9732,1234395.0
2020-09-03 10:00:00,58.94,58.94,57.82,58.04,1006889.0,54.9639,54.9639,53.9194,54.1246,1006889.0
2020-09-03 10:30:00,58.04,58.12,57.72,58.03,913678.0,54.1246,54.1992,53.8262,54.1153,913678.0
2020-09-03 11:00:00,58.03,58.04,57.02,57.26,1125850.0,54.1153,54.1246,53.1734,53.3972,1125850.0
2020-09-03 11:30:00,57.25,57.56,57.13,57.28,586476.0,53.3879,53.677,53.276,53.4159,586476.0
2020-09-03 12:00:00,57.28,57.41,57.13,57.15,596536.0,53.4159,53.5371,53.276,53.2946,596536.0
2020-09-03 12:30:00,57.15,57.15,56.9,56.91,668995.0,53.2946,53.2946,53.0615,53.0708,668995.0
2020-09-03 13:00:00,56.91,57.09,56.7,57.05,640586.0,53.0708,53.2387,52.875,53.2014,640586.0
2020-09-03 13:30:00,57.04,57.04,56.65,56.91,663011.0,53.192,53.192,52.8284,53.0708,663011.0
2020-09-03 14:00:00,56.9,57.08,56.8,56.98,696827.0,53.0615,53.2293,52.9682,53.1361,696827.0
2020-09-03 14:30:00,56.98,57.11,56.72,56.74,642885.0,53.1361,53.2573,52.8936,52.9123,642885.0
2020-09-03 15:00:00,56.73,57.04,56.67,56.81,1384035.0,52.903,53.192,52.847,52.9776,1384035.0
2020-09-03 15:30:00,56.81,57.25,56.78,57.1,2253519.0,52.9776,53.3879,52.9496,53.248,2253519.0
2020-09-04 09:30:00,56.88,57.27,56.63,56.83,1253770.0,53.0428,53.4065,52.8097,52.9962,1253770.0
2020-09-04 10:00:00,56.82,56.83,56.2,56.23,1171116.0,52.9869,52.9962,52.4087,52.4367,1171116.0
2020-09-04 10:30:00,56.24,56.32,55.46,55.91,1140494.0,52.446,52.5206,51.7186,52.1383,1140494.0
2020-09-04 11:00:00,55.9,55.98,55.33,55.46,932298.0,52.1289,52.2036,51.5974,51.7186,932298.0
2020-09-04 11:30:00,55.47,55.58,55.15,55.45,917349.0,51.728,51.8305,51.4295,51.7093,917349.0
2020-09-04 12:00:00,55.46,55.61,55.33,55.57,823881.0,51.7186,51.8585,51.5974,51.8212,823881.0
2020-09-04 12:30:00,55.56,55.79,55.55,55.74,663258.0,51.8119,52.0264,51.8026,51.9797,663258.0
2020-09-04 13:00:00,55.73,55.74,55.56,55.62,479167.0,51.9704,51.9797,51.8119,51.8678,479167.0
2020-09-04 13:30:00,55.61,55.86,55.51,55.82,438006.0,51.8585,52.0916,51.7653,52.0543,438006.0
2020-09-04 14:00:00,55.81,56.0,55.74,55.98,475213.0,52.045,52.2222,51.9797,52.2036,475213.0
2020-09-04 14:30:00,55.98,56.36,55.92,56.35,429043.0,52.2036,52.5579,52.1476,52.5486,429043.0
2020-09-04 15:00:00,56.36,56.36,56.09,56.21,618127.0,52.5579,52.5579,52.3061,52.418,618127.0
2020-09-04 15:30:00,56.21,56.27,55.72,55.74,2289970.0,52.418,52.474,51.9611,51.9797,2289970.0
2020-09-08 09:30:00,55.35,55.68,55.04,55.23,1574706.0,51.6161,51.9238,51.327,51.5041,1574706.0
2020-09-08 10:00:00,55.24,55.56,54.87,55.39,1122486.0,51.5135,51.8119,51.1684,51.6534,1122486.0
2020-09-08 10:30:00,55.39,55.57,55.12,55.33,798806.0,51.6534,51.8212,51.4016,51.5974,798806.0
2020-09-08 11:00:00,55.33,55.42,55.19,55.27,713608.0,51.5974,51.6813,51.4668,51.5414,713608.0
2020-09-08 11:30:00,55.27,55.39,55.14,55.35,661219.0,51.5414,51.6534,51.4202,51.6161,661219.0
2020-09-08 12:00:00,55.35,55.43,55.26,55.29,677095.0,51.6161,51.6907,51.5321,51.5601,677095.0
2020-09-08 12:30:00,55.29,55.55,55.25,55.5,532179.0,51.5601,51.8026,51.5228,51.7559,532179.0
2020-09-08 13:00:00,55.5,55.51,55.35,55.46,519091.0,51.7559,51.7653,51.6161,51.7186,519091.0
2020-09-08 13:30:00,55.46,55.76,55.4,55.63,664259.0,51.7186,51.9984,51.6627,51.8772,664259.0
2020-09-08 14:00:00,55.63,55.75,55.56,55.58,706117.0,51.8772,51.9891,51.8119,51.8305,706117.0
2020-09-08 14:30:00,55.58,55.61,55.29,55.55,777263.0,51.8305,51.8585,51.5601,51.8026,777263.0
2020-09-08 15:00:00,55.55,55.7,55.25,55.7,931855.0,51.8026,51.9424,51.5228,51.9424,931855.0
2020-09-08 15:30:00,55.7,55.79,55.25,55.32,2276902.0,51.9424,52.0264,51.5228,51.5881,2276902.0
2020-09-09 09:30:00,56.16,56.62,55.86,56.59,1494760.0,52.3714,52.8004,52.0916,52.7724,1494760.0
2020-09-09 10:00:00,56.6,56.99,56.53,56.89,1143755.0,52.7817,53.1454,52.7164,53.0522,1143755.0
2020-09-09 10:30:00,56.89,57.08,56.71,56.78,863355.0,53.0522,53.2293,52.8843,52.9496,863355.0
2020-09-09 11:00:00,56.8,57.12,56.8,57.01,610703.0,52.9682,53.2666,52.9682,53.1641,610703.0
2020-09-09 11:30:00,57.01,57.03,56.87,56.88,428355.0,53.1641,53.1827,53.0335,53.0428,428355.0
2020-09-09 12:00:00,56.89,57.05,56.88,56.94,399450.0,53.0522,53.2014,53.0428,53.0988,399450.0
2020-09-09 12:30:00,56.94,57.04,56.93,56.95,412473.0,53.0988,53.192,53.0895,53.1081,412473.0
2020-09-09 13:00:00,56.95,57.19,56.94,57.08,444004.0,53.1081,53.3319,53.0988,53.2293,444004.0
2020-09-09 13:30:00,57.09,57.15,56.92,56.94,377653.0,53.2387,53.2946,53.0801,53.0988,377653.0
2020-09-09 14:00:00,56.94,57.09,56.83,56.98,389925.0,53.0988,53.2387,52.9962,53.1361,389925.0
2020-09-09 14:30:00,56.98,57.21,56.98,57.12,391108.0,53.1361,53.3506,53.1361,53.2666,391108.0
2020-09-09 15:00:00,57.12,57.4,57.11,57.4,511818.0,53.2666,53.5278,53.2573,53.5278,511818.0
2020-09-09 15:30:00,57.39,57.4,56.93,56.96,2776672.0,53.5184,53.5278,53.0895,53.1174,2776672.0
2020-09-10 09:30:00,57.44,58.18,57.34,57.85,1720126.0,53.5651,54.2551,53.4718,53.9474,1720126.0
2020-09-10 10:00:00,57.86,58.12,57.8,57.9,741555.0,53.9567,54.1992,53.9008,53.994,741555.0
2020-09-10 10:30:00,57.9,58.07,57.42,57.43,1170818.0,53.994,54.1526,53.5464,53.5557,1170818.0
2020-09-10 11:00:00,57.44,58.05,57.32,58.04,943289.0,53.5651,54.1339,53.4532,54.1246,943289.0
2020-09-10 11:30:00,58.04,58.04,57.78,57.81,727399.0,54.1246,54.1246,53.8821,53.9101,727399.0
2020-09-10 12:00:00,57.8,57.91,57.62,57.7,628389.0,53.9008,54.0034,53.7329,53.8075,628389.0
2020-09-10 12:30:00,57.69,57.81,57.53,57.77,605245.0,53.7982,53.9101,53.649,53.8728,605245.0
2020-09-10 13:00:00,57.76,57.79,57.52,57.56,1004929.0,53.8635,53.8914,53.6397,53.677,1004929.0
2020-09-10 13:30:00,57.55,57.71,57.41,57.5,941609.0,53.6676,53.8168,53.5371,53.621,941609.0
2020-09-10 14:00:00,57.49,57.74,57.02,57.06,995024.0,53.6117,53.8448,53.1734,53.2107,995024.0
2020-09-10 14:30:00,57.06,57.43,57.02,57.4,1247616.0,53.2107,53.5557,53.1734,53.5278,1247616.0
2020-09-10 15:00:00,57.4,57.41,56.76,57.0,1261816.0,53.5278,53.5371,52.9309,53.1547,1261816.0
2020-09-10 15:30:00,57.0,57.32,56.75,56.8,2548515.0,53.1547,53.4532,52.9216,52.9682,2548515.0
2020-09-11 09:30:00,60.72,61.86,59.39,59.84,9463740.0,56.6238,57.6869,55.3835,55.8032,9463740.0
2020-09-11 10:00:00,59.84,60.14,59.14,59.2,3868963.0,55.8032,56.0829,55.1504,55.2063,3868963.0
2020-09-11 10:30:00,59.2,59.56,58.94,59.04,2192645.0,55.2063,55.542,54.9639,55.0571,2192645.0
2020-09-11 11:00:00,59.03,59.29,58.46,58.54,2213502.0,55.0478,55.2903,54.5162,54.5909,2213502.0
2020-09-11 11:30:00,58.54,58.72,58.04,58.04,1782998.0,54.5909,54.7587,54.1246,54.1246,1782998.0
2020-09-11 12:00:00,58.04,58.22,57.78,57.89,1744022.0,54.1246,54.2924,53.8821,53.9847,1744022.0
2020-09-11 12:30:00,57.88,57.91,57.38,57.43,1528162.0,53.9754,54.0034,53.5091,53.5557,1528162.0
2020-09-11 13:00:00,57.43,57.68,57.04,57.11,1500976.0,53.5557,53.7889,53.192,53.2573,1500976.0
2020-09-11 13:30:00,57.1,57.37,56.94,56.97,1316128.0,53.248,53.4998,53.0988,53.1268,1316128.0
2020-09-11 14:00:00,56.97,57.35,56.92,56.94,1269289.0,53.1268,53.4811,53.0801,53.0988,1269289.0
2020-09-11 14:30:00,56.93,57.45,56.93,57.14,1396359.0,53.0895,53.5744,53.0895,53.2853,1396359.0
2020-09-11 15:00:00,57.14,57.52,56.87,57.38,1844804.0,53.2853,53.6397,53.0335,53.5091,1844804.0
2020-09-11 15:30:00,57.37,57.58,56.93,57.0,4074625.0,53.4998,53.6956,53.0895,53.1547,4074625.0
2020-09-14 09:30:00,60.86,61.08,59.43,59.47,3632011.0,56.7543,56.9595,55.4208,55.4581,3632011.0
2020-09-14 10:00:00,61.24,61.3,59.35,60.7,6436569.0,57.1087,57.1647,55.3462,56.6051,6436569.0
2020-09-14 10:30:00,60.7,61.5,59.88,60.01,8233518.0,56.6051,57.3512,55.8405,55.9617,8233518.0
2020-09-14 11:00:00,60.02,60.38,59.57,60.13,4105399.0,55.971,56.3067,55.5514,56.0736,4105399.0
2020-09-14 11:30:00,60.14,60.36,59.9,60.1,2252145.0,56.0829,56.2881,55.8591,56.0456,2252145.0
2020-09-14 12:00:00,60.09,60.36,59.8,59.9,1970559.0,56.0363,56.2881,55.7659,55.8591,1970559.0
2020-09-14 12:30:00,59.9,59.98,59.51,59.58,1551519.0,55.8591,55.9337,55.4954,55.5607,1551519.0
2020-09-14 13:00:00,59.58,59.93,59.4,59.92,1740518.0,55.5607,55.8871,55.3928,55.8778,1740518.0
2020-09-14 13:30:00,59.92,59.99,59.66,59.89,1042775.0,55.8778,55.943,55.6353,55.8498,1042775.0
2020-09-14 14:00:00,59.88,60.07,59.85,59.88,1321741.0,55.8405,56.0176,55.8125,55.8405,1321741.0
2020-09-14 14:30:00,59.88,60.04,59.67,59.82,1492641.0,55.8405,55.9897,55.6446,55.7845,1492641.0
2020-09-14 15:00:00,59.83,59.86,59.41,59.7,1648694.0,55.7938,55.8218,55.4022,55.6726,1648694.0
2020-09-14 15:30:00,59.7,59.81,59.45,59.46,2816855.0,55.6726,55.7752,55.4395,55.4488,2816855.0
2020-09-15 09:30:00,60.0,60.32,59.39,60.28,4268005.0,55.9524,56.2508,55.3835,56.2135,4268005.0
2020-09-15 10:00:00,60.27,61.26,60.06,60.87,4245257.0,56.2041,57.1274,56.0083,56.7637,4245257.0
2020-09-15 10:30:00,60.88,61.48,60.83,61.31,2376777.0,56.773,57.3325,56.7264,57.174,2376777.0
2020-09-15 11:00:00,61.31,61.46,61.09,61.25,1472724.0,57.174,57.3139,56.9688,57.118,1472724.0
2020-09-15 11:30:00,61.25,61.42,61.16,61.29,1325881.0,57.118,57.2766,57.0341,57.1553,1325881.0
2020-09-15 12:00:00,61.29,61.33,61.0,61.05,1075165.0,57.1553,57.1926,56.8849,56.9315,1075165.0
2020-09-15 12:30:00,61.05,61.29,61.01,61.16,882467.0,56.9315,57.1553,56.8942,57.0341,882467.0
2020-09-15 13:00:00,61.16,61.43,61.13,61.13,793619.0,57.0341,57.2859,57.0061,57.0061,793619.0
2020-09-15 13:30:00,61.14,61.19,60.91,61.05,781384.0,57.0155,57.0621,56.801,56.9315,781384.0
2020-09-15 14:00:00,61.05,61.68,60.89,61.37,2556347.0,56.9315,57.519,56.7823,57.2299,2556347.0
2020-09-15 14:30:00,61.36,61.36,60.97,61.0,1076436.0,57.2206,57.2206,56.8569,56.8849,1076436.0
2020-09-15 15:00:00,60.99,61.23,60.8,61.21,1395746.0,56.8756,57.0994,56.6984,57.0807,1395746.0
2020-09-15 15:30:00,61.2,61.2,60.83,60.95,2952230.0,57.0714,57.0714,56.7264,56.8383,2952230.0
2020-09-16 09:30:00,61.12,61.24,60.39,60.85,2081076.0,56.9968,57.1087,56.3161,56.745,2081076.0
2020-09-16 10:00:00,60.84,60.99,60.34,60.45,1456064.0,56.7357,56.8756,56.2694,56.372,1456064.0
2020-09-16 10:30:00,60.45,60.99,60.44,60.92,1440052.0,56.372,56.8756,56.3627,56.8103,1440052.0
2020-09-16 11:00:00,60.91,61.28,60.86,61.14,789406.0,56.801,57.146,56.7543,57.0155,789406.0
2020-09-16 11:30:00,61.14,61.16,60.89,60.91,483874.0,57.0155,57.0341,56.7823,56.801,483874.0
2020-09-16 12:00:00,60.91,61.0,60.79,60.84,407522.0,56.801,56.8849,56.6891,56.7357,407522.0
2020-09-16 12:30:00,60.84,60.85,60.75,60.81,461943.0,56.7357,56.745,56.6518,56.7077,461943.0
2020-09-16 13:00:00,60.8,60.88,60.77,60.8,465402.0,56.6984,56.773,56.6704,56.6984,465402.0
2020-09-16 13:30:00,60.8,61.27,60.76,61.19,758882.0,56.6984,57.1367,56.6611,57.0621,758882.0
2020-09-16 14:00:00,61.19,61.39,61.04,61.08,790930.0,57.0621,57.2486,56.9222,56.9595,790930.0
2020-09-16 14:30:00,61.08,61.17,60.88,60.93,679602.0,56.9595,57.0434,56.773,56.8196,679602.0
2020-09-16 15:00:00,60.93,61.01,60.73,60.83,1266575.0,56.8196,56.8942,56.6331,56.7264,1266575.0
2020-09-16 15:30:00,60.83,61.0,59.65,60.43,4504054.0,56.7264,56.8849,55.626,56.3534,4504054.0
2020-09-17 09:30:00,59.42,59.9,59.0,59.87,2063065.0,55.4115,55.8591,55.0198,55.8311,2063065.0
2020-09-17 10:00:00,59.87,59.96,59.51,59.62,1020551.0,55.8311,55.9151,55.4954,55.598,1020551.0
2020-09-17 10:30:00,59.62,59.75,59.44,59.47,1006044.0,55.598,55.7192,55.4301,55.4581,1006044.0
2020-09-17 11:00:00,59.46,60.61,59.46,60.04,4259940.0,55.4488,56.5212,55.4488,55.9897,4259940.0
2020-09-17 11:30:00,60.02,60.18,59.63,59.78,1101066.0,55.971,56.1202,55.6073,55.7472,1101066.0
2020-09-17 12:00:00,59.77,59.87,59.32,59.47,778780.0,55.7379,55.8311,55.3182,55.4581,778780.0
2020-09-17 12:30:00,59.47,59.76,59.38,59.72,595124.0,55.4581,55.7286,55.3742,55.6912,595124.0
2020-09-17 13:00:00,59.73,59.94,59.66,59.75,919701.0,55.7006,55.8964,55.6353,55.7192,919701.0
2020-09-17 13:30:00,59.74,60.23,59.72,59.95,1207231.0,55.7099,56.1668,55.6912,55.9057,1207231.0
2020-09-17 14:00:00,59.96,60.08,59.79,59.79,555873.0,55.9151,56.027,55.7565,55.7565,555873.0
2020-09-17 14:30:00,59.79,59.94,59.73,59.91,667292.0,55.7565,55.8964,55.7006,55.8684,667292.0
2020-09-17 15:00:00,59.91,60.06,59.71,59.74,1113445.0,55.8684,56.0083,55.6819,55.7099,1113445.0
2020-09-17 15:30:00,59.73,60.24,59.71,60.22,2070419.0,55.7006,56.1762,55.6819,56.1575,2070419.0
2020-09-18 09:30:00,59.98,60.29,59.57,59.61,2901557.0,55.9337,56.2228,55.5514,55.5887,2901557.0
2020-09-18 10:00:00,59.62,60.09,59.61,59.81,1396045.0,55.598,56.0363,55.5887,55.7752,1396045.0
2020-09-18 10:30:00,59.82,60.01,59.6,59.95,983213.0,55.7845,55.9617,55.5793,55.9057,983213.0
2020-09-18 11:00:00,59.95,60.12,59.82,60.09,771363.0,55.9057,56.0643,55.7845,56.0363,771363.0
2020-09-18 11:30:00,60.09,60.13,59.87,59.9,849305.0,56.0363,56.0736,55.8311,55.8591,849305.0
2020-09-18 12:00:00,59.89,59.96,59.8,59.94,686455.0,55.8498,55.9151,55.7659,55.8964,686455.0
2020-09-18 12:30:00,59.95,59.95,59.72,59.82,638213.0,55.9057,55.9057,55.6912,55.7845,638213.0
2020-09-18 13:00:00,59.82,59.88,59.66,59.67,786508.0,55.7845,55.8405,55.6353,55.6446,786508.0
2020-09-18 13:30:00,59.67,59.8,59.42,59.8,767558.0,55.6446,55.7659,55.4115,55.7659,767558.0
2020-09-18 14:00:00,59.8,59.85,59.63,59.84,727973.0,55.7659,55.8125,55.6073,55.8032,727973.0
2020-09-18 14:30:00,59.83,59.89,59.74,59.82,801187.0,55.7938,55.8498,55.7099,55.7845,801187.0
2020-09-18 15:00:00,59.82,59.9,59.59,59.9,1286791.0,55.7845,55.8591,55.57,55.8591,1286791.0
2020-09-18 15:30:00,59.9,60.15,59.67,59.76,3701193.0,55.8591,56.0922,55.6446,55.7286,3701193.0
2020-09-21 09:30:00,62.46,62.6,60.87,61.74,8019623.0,58.2464,58.377,56.7637,57.575,8019623.0
2020-09-21 10:00:00,61.74,61.87,60.53,60.89,3557452.0,57.575,57.6962,56.4466,56.7823,3557452.0
2020-09-21 10:30:00,60.88,61.06,60.46,60.88,2033860.0,56.773,56.9409,56.3813,56.773,2033860.0
2020-09-21 11:00:00,60.88,61.22,60.55,60.75,1579921.0,56.773,57.0901,56.4653,56.6518,1579921.0
2020-09-21 11:30:00,60.75,60.82,60.44,60.69,1131119.0,56.6518,56.717,56.3627,56.5958,1131119.0
2020-09-21 12:00:00,60.68,60.85,60.43,60.6,1012220.0,56.5865,56.745,56.3534,56.5119,1012220.0
2020-09-21 12:30:00,60.6,61.09,60.22,60.46,2654523.0,56.5119,56.9688,56.1575,56.3813,2654523.0
2020-09-21 13:00:00,60.46,60.63,60.28,60.59,1133669.0,56.3813,56.5399,56.2135,56.5026,1133669.0
2020-09-21 13:30:00,60.58,60.77,60.34,60.42,789673.0,56.4932,56.6704,56.2694,56.344,789673.0
2020-09-21 14:00:00,60.42,60.5,60.24,60.3,976875.0,56.344,56.4186,56.1762,56.2321,976875.0
2020-09-21 14:30:00,60.3,60.3,60.03,60.21,976634.0,56.2321,56.2321,55.9803,56.1482,976634.0
2020-09-21 15:00:00,60.21,60.66,60.2,60.62,1028330.0,56.1482,56.5678,56.1389,56.5305,1028330.0
2020-09-21 15:30:00,60.63,60.86,60.57,60.83,1965394.0,56.5399,56.7543,56.4839,56.7264,1965394.0
2020-09-22 09:30:00,60.38,60.68,59.76,60.06,1780128.0,56.3067,56.5865,55.7286,56.0083,1780128.0
2020-09-22 10:00:00,60.07,60.25,59.96,60.15,914813.0,56.0176,56.1855,55.9151,56.0922,914813.0
2020-09-22 10:30:00,60.15,60.19,59.51,59.51,792989.0,56.0922,56.1295,55.4954,55.4954,792989.0
2020-09-22 11:00:00,59.51,59.84,59.46,59.8,706057.0,55.4954,55.8032,55.4488,55.7659,706057.0
2020-09-22 11:30:00,59.8,59.85,59.59,59.83,484013.0,55.7659,55.8125,55.57,55.7938,484013.0
2020-09-22 12:00:00,59.84,59.9,59.68,59.74,491508.0,55.8032,55.8591,55.6539,55.7099,491508.0
2020-09-22 12:30:00,59.75,59.75,59.48,59.51,523362.0,55.7192,55.7192,55.4674,55.4954,523362.0
2020-09-22 13:00:00,59.5,59.77,59.47,59.77,520665.0,55.4861,55.7379,55.4581,55.7379,520665.0
2020-09-22 13:30:00,59.76,60.12,59.75,60.12,692364.0,55.7286,56.0643,55.7192,56.0643,692364.0
2020-09-22 14:00:00,60.13,60.32,60.13,60.22,556222.0,56.0736,56.2508,56.0736,56.1575,556222.0
2020-09-22 14:30:00,60.22,60.38,60.15,60.3,500329.0,56.1575,56.3067,56.0922,56.2321,500329.0
2020-09-22 15:00:00,60.31,60.45,60.25,60.39,439874.0,56.2414,56.372,56.1855,56.3161,439874.0
2020-09-22 15:30:00,60.39,60.75,60.33,60.62,1842398.0,56.3161,56.6518,56.2601,56.5305,1842398.0
2020-09-23 09:30:00,60.11,60.49,60.04,60.06,938829.0,56.0549,56.4093,55.9897,56.0083,938829.0
2020-09-23 10:00:00,60.05,60.08,59.75,59.97,785249.0,55.999,56.027,55.7192,55.9244,785249.0
2020-09-23 10:30:00,59.97,59.98,59.59,59.65,481488.0,55.9244,55.9337,55.57,55.626,481488.0
2020-09-23 11:00:00,59.66,59.69,59.27,59.3,695128.0,55.6353,55.6633,55.2716,55.2996,695128.0
2020-09-23 11:30:00,59.29,59.38,59.05,59.09,629482.0,55.2903,55.3742,55.0664,55.1037,629482.0
2020-09-23 12:00:00,59.08,59.3,59.04,59.28,480998.0,55.0944,55.2996,55.0571,55.2809,480998.0
2020-09-23 12:30:00,59.28,59.67,59.26,59.65,590523.0,55.2809,55.6446,55.2623,55.626,590523.0
2020-09-23 13:00:00,59.66,59.75,59.51,59.53,494365.0,55.6353,55.7192,55.4954,55.5141,494365.0
2020-09-23 13:30:00,59.53,59.58,59.38,59.44,432617.0,55.5141,55.5607,55.3742,55.4301,432617.0
2020-09-23 14:00:00,59.44,59.47,59.14,59.28,726843.0,55.4301,55.4581,55.1504,55.2809,726843.0
2020-09-23 14:30:00,59.27,59.34,59.1,59.16,671354.0,55.2716,55.3369,55.1131,55.169,671354.0
2020-09-23 15:00:00,59.16,59.49,58.9,59.47,1373124.0,55.169,55.4768,54.9266,55.4581,1373124.0
2020-09-23 15:30:00,59.46,59.51,58.91,58.96,2392089.0,55.4488,55.4954,54.9359,54.9825,2392089.0
2020-09-24 09:30:00,58.74,59.01,58.29,58.77,993282.0,54.7774,55.0291,54.3577,54.8053,993282.0
2020-09-24 10:00:00,58.77,59.22,58.77,59.0,581740.0,54.8053,55.225,54.8053,55.0198,581740.0
2020-09-24 10:30:00,59.0,59.13,58.78,59.06,662547.0,55.0198,55.1411,54.8147,55.0758,662547.0
2020-09-24 11:00:00,59.06,59.28,58.96,59.1,502004.0,55.0758,55.2809,54.9825,55.1131,502004.0
2020-09-24 11:30:00,59.1,59.46,59.08,59.46,406560.0,55.1131,55.4488,55.0944,55.4488,406560.0
2020-09-24 12:00:00,59.47,59.65,59.42,59.5,521809.0,55.4581,55.626,55.4115,55.4861,521809.0
2020-09-24 12:30:00,59.51,59.57,59.35,59.55,493587.0,55.4954,55.5514,55.3462,55.5327,493587.0
2020-09-24 13:00:00,59.55,59.9,59.54,59.8,462796.0,55.5327,55.8591,55.5234,55.7659,462796.0
2020-09-24 13:30:00,59.8,59.9,59.63,59.66,305541.0,55.7659,55.8591,55.6073,55.6353,305541.0
2020-09-24 14:00:00,59.66,59.69,59.39,59.47,355221.0,55.6353,55.6633,55.3835,55.4581,355221.0
2020-09-24 14:30:00,59.47,59.65,59.23,59.24,433391.0,55.4581,55.626,55.2343,55.2436,433391.0
2020-09-24 15:00:00,59.24,59.33,59.04,59.16,460992.0,55.2436,55.3276,55.0571,55.169,460992.0
2020-09-24 15:30:00,59.15,59.46,59.07,59.3,969676.0,55.1597,55.4488,55.0851,55.2996,969676.0
2020-09-25 09:30:00,59.27,59.41,58.97,59.22,613651.0,55.2716,55.4022,54.9918,55.225,613651.0
2020-09-25 10:00:00,59.21,59.5,58.96,59.48,469638.0,55.2157,55.4861,54.9825,55.4674,469638.0
2020-09-25 10:30:00,59.48,59.61,59.36,59.37,449925.0,55.4674,55.5887,55.3555,55.3649,449925.0
2020-09-25 11:00:00,59.38,59.54,59.14,59.42,520146.0,55.3742,55.5234,55.1504,55.4115,520146.0
2020-09-25 11:30:00,59.42,59.43,59.15,59.18,321556.0,55.4115,55.4208,55.1597,55.1877,321556.0
2020-09-25 12:00:00,59.18,59.41,59.18,59.29,297253.0,55.1877,55.4022,55.1877,55.2903,297253.0
2020-09-25 12:30:00,59.29,59.33,59.22,59.31,325768.0,55.2903,55.3276,55.225,55.3089,325768.0
2020-09-25 13:00:00,59.32,59.5,59.28,59.38,577867.0,55.3182,55.4861,55.2809,55.3742,577867.0
2020-09-25 13:30:00,59.39,59.58,59.37,59.56,715756.0,55.3835,55.5607,55.3649,55.542,715756.0
2020-09-25 14:00:00,59.56,59.65,59.51,59.61,409355.0,55.542,55.626,55.4954,55.5887,409355.0
2020-09-25 14:30:00,59.61,59.77,59.55,59.73,363306.0,55.5887,55.7379,55.5327,55.7006,363306.0
2020-09-25 15:00:00,59.73,59.99,59.72,59.97,468694.0,55.7006,55.943,55.6912,55.9244,468694.0
2020-09-25 15:30:00,59.97,59.98,59.78,59.8,1160666.0,55.9244,55.9337,55.7472,55.7659,1160666.0
2020-09-28 09:30:00,60.03,60.54,60.0,60.12,1075820.0,55.9803,56.4559,55.9524,56.0643,1075820.0
2020-09-28 10:00:00,60.12,60.38,60.03,60.27,506568.0,56.0643,56.3067,55.9803,56.2041,506568.0
2020-09-28 10:30:00,60.26,60.32,60.01,60.07,446733.0,56.1948,56.2508,55.9617,56.0176,446733.0
2020-09-28 11:00:00,60.08,60.19,59.9,59.95,517203.0,56.027,56.1295,55.8591,55.9057,517203.0
2020-09-28 11:30:00,59.94,60.05,59.71,59.78,343200.0,55.8964,55.999,55.6819,55.7472,343200.0
2020-09-28 12:00:00,59.78,59.78,59.55,59.63,499145.0,55.7472,55.7472,55.5327,55.6073,499145.0
2020-09-28 12:30:00,59.64,59.67,59.57,59.62,298430.0,55.6166,55.6446,55.5514,55.598,298430.0
2020-09-28 13:00:00,59.63,59.77,59.55,59.71,285480.0,55.6073,55.7379,55.5327,55.6819,285480.0
2020-09-28 13:30:00,59.71,59.76,59.65,59.66,302784.0,55.6819,55.7286,55.626,55.6353,302784.0
2020-09-28 14:00:00,59.66,59.67,59.5,59.64,368762.0,55.6353,55.6446,55.4861,55.6166,368762.0
2020-09-28 14:30:00,59.64,59.71,59.62,59.65,284784.0,55.6166,55.6819,55.598,55.626,284784.0
2020-09-28 15:00:00,59.65,59.67,59.5,59.64,372857.0,55.626,55.6446,55.4861,55.6166,372857.0
2020-09-28 15:30:00,59.64,59.69,59.47,59.6,1323855.0,55.6166,55.6633,55.4581,55.5793,1323855.0
2020-09-29 09:30:00,59.58,60.05,59.4,59.74,697169.0,55.5607,55.999,55.3928,55.7099,697169.0
2020-09-29 10:00:00,59.74,60.14,59.67,60.11,452551.0,55.7099,56.0829,55.6446,56.0549,452551.0
2020-09-29 10:30:00,60.1,60.16,59.79,59.79,417691.0,56.0456,56.1016,55.7565,55.7565,417691.0
2020-09-29 11:00:00,59.79,59.89,59.72,59.8,306045.0,55.7565,55.8498,55.6912,55.7659,306045.0
2020-09-29 11:30:00,59.8,59.85,59.65,59.72,303570.0,55.7659,55.8125,55.626,55.6912,303570.0
2020-09-29 12:00:00,59.73,59.75,59.52,59.58,295675.0,55.7006,55.7192,55.5047,55.5607,295675.0
2020-09-29 12:30:00,59.58,59.65,59.49,59.55,198678.0,55.5607,55.626,55.4768,55.5327,198678.0
2020-09-29 13:00:00,59.54,59.58,59.42,59.58,203998.0,55.5234,55.5607,55.4115,55.5607,203998.0
2020-09-29 13:30:00,59.58,59.76,59.57,59.7,209315.0,55.5607,55.7286,55.5514,55.6726,209315.0
2020-09-29 14:00:00,59.7,59.71,59.57,59.69,212358.0,55.6726,55.6819,55.5514,55.6633,212358.0
2020-09-29 14:30:00,59.69,59.76,59.6,59.63,283222.0,55.6633,55.7286,55.5793,55.6073,283222.0
2020-09-29 15:00:00,59.64,59.7,59.55,59.64,284454.0,55.6166,55.6726,55.5327,55.6166,284454.0
2020-09-29 15:30:00,59.63,59.66,59.45,59.47,905719.0,55.6073,55.6353,55.4395,55.4581,905719.0
2020-09-30 09:30:00,59.52,59.84,59.45,59.72,519718.0,55.5047,55.8032,55.4395,55.6912,519718.0
2020-09-30 10:00:00,59.73,59.98,59.66,59.73,552795.0,55.7006,55.9337,55.6353,55.7006,552795.0
2020-09-30 10:30:00,59.73,59.98,59.73,59.86,417630.0,55.7006,55.9337,55.7006,55.8218,417630.0
2020-09-30 11:00:00,59.86,60.04,59.77,59.98,376419.0,55.8218,55.9897,55.7379,55.9337,376419.0
2020-09-30 11:30:00,59.98,59.99,59.83,59.98,295642.0,55.9337,55.943,55.7938,55.9337,295642.0
2020-09-30 12:00:00,59.99,60.23,59.94,60.22,260623.0,55.943,56.1668,55.8964,56.1575,260623.0
2020-09-30 12:30:00,60.22,60.23,60.07,60.21,246082.0,56.1575,56.1668,56.0176,56.1482,246082.0
2020-09-30 13:00:00,60.21,60.21,59.95,59.96,316526.0,56.1482,56.1482,55.9057,55.9151,316526.0
2020-09-30 13:30:00,59.96,60.21,59.93,60.19,238326.0,55.9151,56.1482,55.8871,56.1295,238326.0
2020-09-30 14:00:00,60.19,60.39,59.88,60.0,588706.0,56.1295,56.3161,55.8405,55.9524,588706.0
2020-09-30 14:30:00,59.98,60.0,59.69,59.88,491414.0,55.9337,55.9524,55.6633,55.8405,491414.0
2020-09-30 15:00:00,59.88,59.95,59.37,59.6,641097.0,55.8405,55.9057,55.3649,55.5793,641097.0
2020-09-30 15:30:00,59.59,59.94,59.51,59.66,1273274.0,55.57,55.8964,55.4954,55.6353,1273274.0
2020-10-01 09:30:00,60.17,60.27,59.77,59.89,818418.0,56.1109,56.2041,55.7379,55.8498,818418.0
2020-10-01 10:00:00,59.88,60.11,59.8,60.03,457073.0,55.8405,56.0549,55.7659,55.9803,457073.0
2020-10-01 10:30:00,60.02,60.21,59.91,60.03,305119.0,55.971,56.1482,55.8684,55.9803,305119.0
2020-10-01 11:00:00,60.04,60.08,59.83,60.02,394798.0,55.9897,56.027,55.7938,55.971,394798.0
2020-10-01 11:30:00,60.02,60.07,59.9,59.97,225830.0,55.971,56.0176,55.8591,55.9244,225830.0
2020-10-01 12:00:00,59.96,60.02,59.83,59.96,246360.0,55.9151,55.971,55.7938,55.9151,246360.0
2020-10-01 12:30:00,59.97,60.01,59.9,59.91,185005.0,55.9244,55.9617,55.8591,55.8684,185005.0
2020-10-01 13:00:00,59.92,60.04,59.84,59.86,217310.0,55.8778,55.9897,55.8032,55.8218,217310.0
2020-10-01 13:30:00,59.85,59.91,59.57,59.66,254194.0,55.8125,55.8684,55.5514,55.6353,254194.0
2020-10-01 14:00:00,59.66,59.77,59.45,59.61,475881.0,55.6353,55.7379,55.4395,55.5887,475881.0
2020-10-01 14:30:00,59.62,59.74,59.6,59.71,272233.0,55.598,55.7099,55.5793,55.6819,272233.0
2020-10-01 15:00:00,59.71,59.77,59.47,59.51,336738.0,55.6819,55.7379,55.4581,55.4954,336738.0
2020-10-01 15:30:00,59.51,59.73,59.49,59.68,929030.0,55.4954,55.7006,55.4768,55.6539,929030.0
2020-10-02 09:30:00,58.71,59.43,58.51,59.4,794828.0,54.7494,55.4208,54.5629,55.3928,794828.0
2020-10-02 10:00:00,59.39,59.49,59.23,59.34,537169.0,55.3835,55.4768,55.2343,55.3369,537169.0
2020-10-02 10:30:00,59.34,59.45,59.22,59.38,287913.0,55.3369,55.4395,55.225,55.3742,287913.0
2020-10-02 11:00:00,59.38,59.52,59.31,59.4,284365.0,55.3742,55.5047,55.3089,55.3928,284365.0
2020-10-02 11:30:00,59.39,59.4,59.02,59.03,300528.0,55.3835,55.3928,55.0385,55.0478,300528.0
2020-10-02 12:00:00,59.03,59.33,58.82,59.16,434363.0,55.0478,55.3276,54.852,55.169,434363.0
2020-10-02 12:30:00,59.16,59.33,59.12,59.24,202145.0,55.169,55.3276,55.1317,55.2436,202145.0
2020-10-02 13:00:00,59.25,59.31,59.13,59.25,203737.0,55.253,55.3089,55.1411,55.253,203737.0
2020-10-02 13:30:00,59.26,59.26,59.04,59.17,222070.0,55.2623,55.2623,55.0571,55.1784,222070.0
2020-10-02 14:00:00,59.16,59.35,59.15,59.3,176191.0,55.169,55.3462,55.1597,55.2996,176191.0
2020-10-02 14:30:00,59.3,59.33,59.01,59.06,487559.0,55.2996,55.3276,55.0291,55.0758,487559.0
2020-10-02 15:00:00,59.06,59.21,58.97,59.1,435872.0,55.0758,55.2157,54.9918,55.1131,435872.0
2020-10-02 15:30:00,59.1,59.18,58.8,58.83,987982.0,55.1131,55.1877,54.8333,54.8613,987982.0
2020-10-05 09:30:00,59.44,59.49,59.09,59.22,702098.0,55.4301,55.4768,55.1037,55.225,702098.0
2020-10-05 10:00:00,59.23,59.51,59.21,59.37,531421.0,55.2343,55.4954,55.2157,55.3649,531421.0
2020-10-05 10:30:00,59.37,59.59,59.36,59.52,338372.0,55.3649,55.57,55.3555,55.5047,338372.0
2020-10-05 11:00:00,59.52,59.6,59.45,59.5,369331.0,55.5047,55.5793,55.4395,55.4861,369331.0
2020-10-05 11:30:00,59.5,59.54,59.49,59.53,432634.0,55.4861,55.5234,55.4768,55.5141,432634.0
2020-10-05 12:00:00,59.53,59.67,59.49,59.62,326799.0,55.5141,55.6446,55.4768,55.598,326799.0
2020-10-05 12:30:00,59.62,59.64,59.56,59.6,172486.0,55.598,55.6166,55.542,55.5793,172486.0
2020-10-05 13:00:00,59.6,59.61,59.5,59.51,252650.0,55.5793,55.5887,55.4861,55.4954,252650.0
2020-10-05 13:30:00,59.52,59.53,59.44,59.46,166942.0,55.5047,55.5141,55.4301,55.4488,166942.0
2020-10-05 14:00:00,59.46,59.52,59.4,59.47,183464.0,55.4488,55.5047,55.3928,55.4581,183464.0
2020-10-05 14:30:00,59.48,59.6,59.46,59.59,292107.0,55.4674,55.5793,55.4488,55.57,292107.0
2020-10-05 15:00:00,59.6,59.64,59.54,59.6,278346.0,55.5793,55.6166,55.5234,55.5793,278346.0
2020-10-05 15:30:00,59.61,59.64,59.4,59.56,931356.0,55.5887,55.6166,55.3928,55.542,931356.0
2020-10-06 09:30:00,59.51,59.82,59.46,59.79,692838.0,55.4954,55.7845,55.4488,55.7565,692838.0
2020-10-06 10:00:00,59.79,60.15,59.79,60.08,612652.0,55.7565,56.0922,55.7565,56.027,612652.0
2020-10-06 10:30:00,60.09,60.15,59.91,60.01,447219.0,56.0363,56.0922,55.8684,55.9617,447219.0
2020-10-06 11:00:00,60.01,60.1,59.96,60.07,436965.0,55.9617,56.0456,55.9151,56.0176,436965.0
2020-10-06 11:30:00,60.06,60.16,59.89,59.98,373405.0,56.0083,56.1016,55.8498,55.9337,373405.0
2020-10-06 12:00:00,59.98,60.09,59.98,60.02,319988.0,55.9337,56.0363,55.9337,55.971,319988.0
2020-10-06 12:30:00,60.03,60.16,59.94,60.14,297414.0,55.9803,56.1016,55.8964,56.0829,297414.0
2020-10-06 13:00:00,60.14,60.25,60.09,60.2,307461.0,56.0829,56.1855,56.0363,56.1389,307461.0
2020-10-06 13:30:00,60.21,60.33,60.19,60.31,421625.0,56.1482,56.2601,56.1295,56.2414,421625.0
2020-10-06 14:00:00,60.32,60.39,60.26,60.37,381750.0,56.2508,56.3161,56.1948,56.2974,381750.0
2020-10-06 14:30:00,60.37,60.53,59.77,59.95,1030504.0,56.2974,56.4466,55.7379,55.9057,1030504.0
2020-10-06 15:00:00,59.94,60.04,59.73,59.85,922507.0,55.8964,55.9897,55.7006,55.8125,922507.0
2020-10-06 15:30:00,59.85,59.91,59.4,59.49,1223185.0,55.8125,55.8684,55.3928,55.4768,1223185.0
2020-10-07 09:30:00,59.77,60.13,59.63,60.08,698875.0,55.9587,56.2957,55.8276,56.2489,698875.0
2020-10-07 10:00:00,60.09,60.48,60.05,60.35,899520.0,56.2583,56.6234,56.2208,56.5017,899520.0
2020-10-07 10:30:00,60.35,60.45,60.29,60.35,392614.0,56.5017,56.5953,56.4455,56.5017,392614.0
2020-10-07 11:00:00,60.35,60.4,60.24,60.39,504559.0,56.5017,56.5485,56.3987,56.5391,504559.0
2020-10-07 11:30:00,60.39,60.43,60.23,60.26,421283.0,56.5391,56.5766,56.3893,56.4174,421283.0
2020-10-07 12:00:00,60.26,60.36,60.2,60.27,312310.0,56.4174,56.511,56.3612,56.4268,312310.0
2020-10-07 12:30:00,60.27,60.4,60.26,60.39,308134.0,56.4268,56.5485,56.4174,56.5391,308134.0
2020-10-07 13:00:00,60.39,60.62,60.38,60.59,338799.0,56.5391,56.7545,56.5298,56.7264,338799.0
2020-10-07 13:30:00,60.58,60.75,60.58,60.66,351669.0,56.717,56.8762,56.717,56.7919,351669.0
2020-10-07 14:00:00,60.66,60.83,60.64,60.83,307106.0,56.7919,56.9511,56.7732,56.9511,307106.0
2020-10-07 14:30:00,60.83,60.86,60.69,60.84,341335.0,56.9511,56.9792,56.82,56.9604,341335.0
2020-10-07 15:00:00,60.83,60.9,60.73,60.76,464618.0,56.9511,57.0166,56.8574,56.8855,464618.0
2020-10-07 15:30:00,60.76,60.78,60.58,60.58,1075643.0,56.8855,56.9043,56.717,56.717,1075643.0
2020-10-08 09:30:00,60.79,61.21,60.63,61.18,754190.0,56.9136,57.3068,56.7638,57.2787,754190.0
2020-10-08 10:00:00,61.17,61.3,61.07,61.11,573040.0,57.2694,57.3911,57.1758,57.2132,573040.0
2020-10-08 10:30:00,61.12,61.28,61.01,61.03,355366.0,57.2226,57.3724,57.1196,57.1383,355366.0
2020-10-08 11:00:00,61.04,61.13,60.99,61.0,420955.0,57.1477,57.2319,57.1009,57.1102,420955.0
2020-10-08 11:30:00,60.99,61.14,60.9,60.91,314634.0,57.1009,57.2413,57.0166,57.026,314634.0
2020-10-08 12:00:00,60.91,61.05,60.88,61.0,241704.0,57.026,57.157,56.9979,57.1102,241704.0
2020-10-08 12:30:00,61.0,61.01,60.94,60.96,254111.0,57.1102,57.1196,57.054,57.0728,254111.0
2020-10-08 13:00:00,60.96,60.97,60.82,60.88,256466.0,57.0728,57.0821,56.9417,56.9979,256466.0
2020-10-08 13:30:00,60.87,60.89,60.78,60.78,237731.0,56.9885,57.0072,56.9043,56.9043,237731.0
2020-10-08 14:00:00,60.79,60.88,60.74,60.8,254827.0,56.9136,56.9979,56.8668,56.923,254827.0
2020-10-08 14:30:00,60.8,60.93,60.79,60.86,336076.0,56.923,57.0447,56.9136,56.9792,336076.0
2020-10-08 15:00:00,60.85,60.89,60.7,60.87,415173.0,56.9698,57.0072,56.8294,56.9885,415173.0
2020-10-08 15:30:00,60.88,60.97,60.83,60.89,909855.0,56.9979,57.0821,56.9511,57.0072,909855.0
2020-10-09 09:30:00,61.15,61.35,60.86,61.04,706574.0,57.2507,57.4379,56.9792,57.1477,706574.0
2020-10-09 10:00:00,61.04,61.16,61.03,61.03,364902.0,57.1477,57.26,57.1383,57.1383,364902.0
2020-10-09 10:30:00,61.04,61.13,61.0,61.07,668933.0,57.1477,57.2319,57.1102,57.1758,668933.0
2020-10-09 11:00:00,61.08,61.2,61.01,61.19,446128.0,57.1851,57.2975,57.1196,57.2881,446128.0
2020-10-09 11:30:00,61.19,61.38,61.13,61.3,572121.0,57.2881,57.466,57.2319,57.3911,572121.0
2020-10-09 12:00:00,61.3,61.34,61.22,61.3,337759.0,57.3911,57.4285,57.3162,57.3911,337759.0
2020-10-09 12:30:00,61.3,61.33,61.11,61.11,221063.0,57.3911,57.4192,57.2132,57.2132,221063.0
2020-10-09 13:00:00,61.11,61.14,61.03,61.08,178055.0,57.2132,57.2413,57.1383,57.1851,178055.0
2020-10-09 13:30:00,61.08,61.17,61.03,61.17,255902.0,57.1851,57.2694,57.1383,57.2694,255902.0
2020-10-09 14:00:00,61.17,61.17,60.98,61.03,272234.0,57.2694,57.2694,57.0915,57.1383,272234.0
2020-10-09 14:30:00,61.04,61.08,60.97,61.03,321110.0,57.1477,57.1851,57.0821,57.1383,321110.0
2020-10-09 15:00:00,61.02,61.14,60.98,61.14,364856.0,57.1289,57.2413,57.0915,57.2413,364856.0
2020-10-09 15:30:00,61.14,61.17,60.97,61.14,816156.0,57.2413,57.2694,57.0821,57.2413,816156.0
2020-10-12 09:30:00,61.24,61.59,61.07,61.42,788159.0,57.3349,57.6626,57.1758,57.5034,788159.0
2020-10-12 10:00:00,61.42,61.55,61.34,61.53,418833.0,57.5034,57.6252,57.4285,57.6064,418833.0
2020-10-12 10:30:00,61.53,61.61,61.49,61.59,290007.0,57.6064,57.6813,57.569,57.6626,290007.0
2020-10-12 11:00:00,61.6,61.83,61.58,61.75,297474.0,57.672,57.8873,57.6532,57.8124,297474.0
2020-10-12 11:30:00,61.75,61.8,61.61,61.61,294137.0,57.8124,57.8592,57.6813,57.6813,294137.0
2020-10-12 12:00:00,61.62,61.75,61.51,61.72,425263.0,57.6907,57.8124,57.5877,57.7843,425263.0
2020-10-12 12:30:00,61.71,61.74,61.58,61.61,322138.0,57.7749,57.803,57.6532,57.6813,322138.0
2020-10-12 13:00:00,61.62,61.62,61.46,61.57,379420.0,57.6907,57.6907,57.5409,57.6439,379420.0
2020-10-12 13:30:00,61.58,61.64,61.53,61.58,267215.0,57.6532,57.7094,57.6064,57.6532,267215.0
2020-10-12 14:00:00,61.58,61.68,61.55,61.68,273881.0,57.6532,57.7469,57.6252,57.7469,273881.0
2020-10-12 14:30:00,61.67,61.73,61.61,61.69,254680.0,57.7375,57.7937,57.6813,57.7562,254680.0
2020-10-12 15:00:00,61.69,61.71,61.53,61.61,308034.0,57.7562,57.7749,57.6064,57.6813,308034.0
2020-10-12 15:30:00,61.6,61.63,61.41,61.46,900818.0,57.672,57.7001,57.4941,57.5409,900818.0
2020-10-13 09:30:00,61.57,61.78,61.37,61.46,778682.0,57.6439,57.8405,57.4566,57.5409,778682.0
2020-10-13 10:00:00,61.47,61.47,61.0,61.0,559186.0,57.5503,57.5503,57.1102,57.1102,559186.0
2020-10-13 10:30:00,61.01,61.06,60.87,61.0,371121.0,57.1196,57.1664,56.9885,57.1102,371121.0
2020-10-13 11:00:00,61.0,61.14,60.93,61.11,310991.0,57.1102,57.2413,57.0447,57.2132,310991.0
2020-10-13 11:30:00,61.1,61.28,61.07,61.27,307369.0,57.2038,57.3724,57.1758,57.363,307369.0
2020-10-13 12:00:00,61.28,61.32,61.12,61.18,246454.0,57.3724,57.4098,57.2226,57.2787,246454.0
2020-10-13 12:30:00,61.18,61.21,61.05,61.13,178759.0,57.2787,57.3068,57.157,57.2319,178759.0
2020-10-13 13:00:00,61.14,61.21,61.01,61.17,253355.0,57.2413,57.3068,57.1196,57.2694,253355.0
2020-10-13 13:30:00,61.17,61.23,61.08,61.13,209102.0,57.2694,57.3256,57.1851,57.2319,209102.0
2020-10-13 14:00:00,61.12,61.16,61.01,61.03,262432.0,57.2226,57.26,57.1196,57.1383,262432.0
2020-10-13 14:30:00,61.03,61.11,60.92,61.08,368196.0,57.1383,57.2132,57.0353,57.1851,368196.0
2020-10-13 15:00:00,61.07,61.16,61.0,61.12,398666.0,57.1758,57.26,57.1102,57.2226,398666.0
2020-10-13 15:30:00,61.12,61.23,60.95,60.97,870033.0,57.2226,57.3256,57.0634,57.0821,870033.0
2020-10-14 09:30:00,61.35,61.53,61.03,61.42,533627.0,57.4379,57.6064,57.1383,57.5034,533627.0
2020-10-14 10:00:00,61.42,61.42,61.2,61.23,423325.0,57.5034,57.5034,57.2975,57.3256,423325.0
2020-10-14 10:30:00,61.23,61.4,61.19,61.35,279887.0,57.3256,57.4847,57.2881,57.4379,279887.0
2020-10-14 11:00:00,61.36,61.48,61.28,61.3,266525.0,57.4473,57.5596,57.3724,57.3911,266525.0
2020-10-14 11:30:00,61.3,61.36,60.94,61.04,293766.0,57.3911,57.4473,57.054,57.1477,293766.0
2020-10-14 12:00:00,61.04,61.12,60.85,60.94,337489.0,57.1477,57.2226,56.9698,57.054,337489.0
2020-10-14 12:30:00,60.93,61.05,60.86,60.99,213952.0,57.0447,57.157,56.9792,57.1009,213952.0
2020-10-14 13:00:00,60.99,61.07,60.9,60.91,320402.0,57.1009,57.1758,57.0166,57.026,320402.0
2020-10-14 13:30:00,60.92,61.16,60.85,61.11,275398.0,57.0353,57.26,56.9698,57.2132,275398.0
2020-10-14 14:00:00,61.1,61.22,61.06,61.16,342521.0,57.2038,57.3162,57.1664,57.26,342521.0
2020-10-14 14:30:00,61.16,61.19,60.99,61.15,320876.0,57.26,57.2881,57.1009,57.2507,320876.0
2020-10-14 15:00:00,61.16,61.37,61.11,61.21,314897.0,57.26,57.4566,57.2132,57.3068,314897.0
2020-10-14 15:30:00,61.21,61.32,60.93,60.96,1260227.0,57.3068,57.4098,57.0447,57.0728,1260227.0
2020-10-15 09:30:00,60.27,60.73,60.17,60.73,734041.0,56.4268,56.8574,56.3332,56.8574,734041.0
2020-10-15 10:00:00,60.73,60.74,60.54,60.58,395655.0,56.8574,56.8668,56.6796,56.717,395655.0
2020-10-15 10:30:00,60.56,60.58,60.24,60.34,337837.0,56.6983,56.717,56.3987,56.4923,337837.0
2020-10-15 11:00:00,60.34,60.54,60.14,60.51,318883.0,56.4923,56.6796,56.3051,56.6515,318883.0
2020-10-15 11:30:00,60.51,60.52,60.29,60.3,317965.0,56.6515,56.6608,56.4455,56.4549,317965.0
2020-10-15 12:00:00,60.3,60.37,60.23,60.26,253625.0,56.4549,56.5204,56.3893,56.4174,253625.0
2020-10-15 12:30:00,60.25,60.34,60.07,60.34,343586.0,56.408,56.4923,56.2395,56.4923,343586.0
2020-10-15 13:00:00,60.34,60.43,60.32,60.35,255391.0,56.4923,56.5766,56.4736,56.5017,255391.0
2020-10-15 13:30:00,60.35,60.46,60.34,60.45,252955.0,56.5017,56.6047,56.4923,56.5953,252955.0
2020-10-15 14:00:00,60.45,60.55,60.44,60.5,300038.0,56.5953,56.6889,56.5859,56.6421,300038.0
2020-10-15 14:30:00,60.5,60.53,60.36,60.43,322746.0,56.6421,56.6702,56.511,56.5766,322746.0
2020-10-15 15:00:00,60.42,60.48,60.35,60.42,345948.0,56.5672,56.6234,56.5017,56.5672,345948.0
2020-10-15 15:30:00,60.43,60.53,60.37,60.53,796747.0,56.5766,56.6702,56.5204,56.6702,796747.0
2020-10-16 09:30:00,60.71,61.03,60.52,60.97,1111634.0,56.8387,57.1383,56.6608,57.0821,1111634.0
2020-10-16 10:00:00,60.97,61.03,60.71,61.0,433035.0,57.0821,57.1383,56.8387,57.1102,433035.0
2020-10-16 10:30:00,61.0,61.11,60.93,60.98,308929.0,57.1102,57.2132,57.0447,57.0915,308929.0
2020-10-16 11:00:00,60.98,60.99,60.69,60.7,278694.0,57.0915,57.1009,56.82,56.8294,278694.0
2020-10-16 11:30:00,60.69,60.78,60.59,60.77,278329.0,56.82,56.9043,56.7264,56.8949,278329.0
2020-10-16 12:00:00,60.76,60.84,60.48,60.65,295581.0,56.8855,56.9604,56.6234,56.7825,295581.0
2020-10-16 12:30:00,60.64,60.65,60.49,60.53,169887.0,56.7732,56.7825,56.6327,56.6702,169887.0
2020-10-16 13:00:00,60.54,60.58,60.45,60.55,141981.0,56.6796,56.717,56.5953,56.6889,141981.0
2020-10-16 13:30:00,60.56,60.68,60.54,60.56,156652.0,56.6983,56.8106,56.6796,56.6983,156652.0
2020-10-16 14:00:00,60.56,60.65,60.54,60.62,166812.0,56.6983,56.7825,56.6796,56.7545,166812.0
2020-10-16 14:30:00,60.62,60.7,60.59,60.62,143818.0,56.7545,56.8294,56.7264,56.7545,143818.0
2020-10-16 15:00:00,60.62,60.65,60.4,60.45,223876.0,56.7545,56.7825,56.5485,56.5953,223876.0
2020-10-16 15:30:00,60.45,60.47,60.26,60.3,813743.0,56.5953,56.614,56.4174,56.4549,813743.0
2020-10-19 09:30:00,60.39,60.76,60.19,60.26,491312.0,56.5391,56.8855,56.3519,56.4174,491312.0
2020-10-19 10:00:00,60.24,60.28,60.07,60.21,359287.0,56.3987,56.4361,56.2395,56.3706,359287.0
2020-10-19 10:30:00,60.22,60.23,59.92,60.05,324065.0,56.38,56.3893,56.0991,56.2208,324065.0
2020-10-19 11:00:00,60.05,60.09,59.77,59.94,267499.0,56.2208,56.2583,55.9587,56.1178,267499.0
2020-10-19 11:30:00,59.94,60.08,59.91,60.04,327753.0,56.1178,56.2489,56.0897,56.2114,327753.0
2020-10-19 12:00:00,60.03,60.15,60.01,60.04,387702.0,56.2021,56.3144,56.1834,56.2114,387702.0
2020-10-19 12:30:00,60.05,60.22,60.03,60.16,253073.0,56.2208,56.38,56.2021,56.3238,253073.0
2020-10-19 13:00:00,60.16,60.19,60.07,60.09,163375.0,56.3238,56.3519,56.2395,56.2583,163375.0
2020-10-19 13:30:00,60.1,60.1,59.88,59.96,480069.0,56.2676,56.2676,56.0616,56.1365,480069.0
2020-10-19 14:00:00,59.95,60.11,59.84,60.08,471274.0,56.1272,56.277,56.0242,56.2489,471274.0
2020-10-19 14:30:00,60.08,60.08,59.74,59.77,692997.0,56.2489,56.2489,55.9306,55.9587,692997.0
2020-10-19 15:00:00,59.77,59.8,59.61,59.76,769063.0,55.9587,55.9867,55.8089,55.9493,769063.0
2020-10-19 15:30:00,59.76,59.82,59.39,59.62,1208323.0,55.9493,56.0055,55.6029,55.8182,1208323.0
2020-10-20 09:30:00,59.92,60.07,59.7,60.05,721198.0,56.0991,56.2395,55.8931,56.2208,721198.0
2020-10-20 10:00:00,60.06,60.15,59.94,60.02,506814.0,56.2302,56.3144,56.1178,56.1927,506814.0
2020-10-20 10:30:00,60.01,60.11,59.74,59.76,699554.0,56.1834,56.277,55.9306,55.9493,699554.0
2020-10-20 11:00:00,59.75,59.82,59.63,59.71,568695.0,55.9399,56.0055,55.8276,55.9025,568695.0
2020-10-20 11:30:00,59.72,59.89,59.66,59.89,474267.0,55.9118,56.071,55.8557,56.071,474267.0
2020-10-20 12:00:00,59.9,60.0,59.88,59.89,388211.0,56.0804,56.174,56.0616,56.071,388211.0
2020-10-20 12:30:00,59.89,60.13,59.87,60.02,564517.0,56.071,56.2957,56.0523,56.1927,564517.0
2020-10-20 13:00:00,60.03,60.32,60.0,60.27,368490.0,56.2021,56.4736,56.174,56.4268,368490.0
2020-10-20 13:30:00,60.28,60.33,60.12,60.19,294982.0,56.4361,56.4829,56.2863,56.3519,294982.0
2020-10-20 14:00:00,60.19,60.32,60.11,60.16,389562.0,56.3519,56.4736,56.277,56.3238,389562.0
2020-10-20 14:30:00,60.16,60.23,60.02,60.02,370197.0,56.3238,56.3893,56.1927,56.1927,370197.0
2020-10-20 15:00:00,60.03,60.09,59.68,59.99,1024855.0,56.2021,56.2583,55.8744,56.1646,1024855.0
2020-10-20 15:30:00,59.98,60.09,59.74,59.75,1351777.0,56.1553,56.2583,55.9306,55.9399,1351777.0
2020-10-21 09:30:00,59.24,60.0,59.22,59.81,961151.0,55.4625,56.174,55.4437,55.9961,961151.0
2020-10-21 10:00:00,59.81,59.91,59.71,59.71,412428.0,55.9961,56.0897,55.9025,55.9025,412428.0
2020-10-21 10:30:00,59.72,59.77,59.63,59.67,440770.0,55.9118,55.9587,55.8276,55.865,440770.0
2020-10-21 11:00:00,59.68,59.72,59.44,59.55,525398.0,55.8744,55.9118,55.6497,55.7527,525398.0
2020-10-21 11:30:00,59.55,59.74,59.54,59.6,443188.0,55.7527,55.9306,55.7433,55.7995,443188.0
2020-10-21 12:00:00,59.61,59.79,59.5,59.56,945437.0,55.8089,55.9774,55.7059,55.762,945437.0
2020-10-21 12:30:00,59.56,59.58,59.34,59.47,349287.0,55.762,55.7808,55.5561,55.6778,349287.0
2020-10-21 13:00:00,59.46,59.66,59.45,59.66,253432.0,55.6684,55.8557,55.6591,55.8557,253432.0
2020-10-21 13:30:00,59.66,59.79,59.58,59.71,238642.0,55.8557,55.9774,55.7808,55.9025,238642.0
2020-10-21 14:00:00,59.72,59.92,59.67,59.91,337918.0,55.9118,56.0991,55.865,56.0897,337918.0
2020-10-21 14:30:00,59.92,60.12,59.9,60.05,457648.0,56.0991,56.2863,56.0804,56.2208,457648.0
2020-10-21 15:00:00,60.05,60.11,59.89,60.07,685428.0,56.2208,56.277,56.071,56.2395,685428.0
2020-10-21 15:30:00,60.06,60.08,59.63,59.67,1600235.0,56.2302,56.2489,55.8276,55.865,1600235.0
2020-10-22 09:30:00,59.44,59.51,59.09,59.18,787207.0,55.6497,55.7152,55.322,55.4063,787207.0
2020-10-22 10:00:00,59.19,59.23,58.79,58.86,702098.0,55.4156,55.4531,55.0411,55.1067,702098.0
2020-10-22 10:30:00,58.86,58.93,58.69,58.89,847589.0,55.1067,55.1722,54.9475,55.1348,847589.0
2020-10-22 11:00:00,58.89,59.19,58.88,59.17,454302.0,55.1348,55.4156,55.1254,55.3969,454302.0
2020-10-22 11:30:00,59.17,59.19,59.03,59.07,391620.0,55.3969,55.4156,55.2658,55.3033,391620.0
2020-10-22 12:00:00,59.07,59.2,59.05,59.17,244288.0,55.3033,55.425,55.2846,55.3969,244288.0
2020-10-22 12:30:00,59.17,59.32,59.03,59.31,385990.0,55.3969,55.5374,55.2658,55.528,385990.0
2020-10-22 13:00:00,59.3,59.58,59.29,59.54,360289.0,55.5186,55.7808,55.5093,55.7433,360289.0
2020-10-22 13:30:00,59.54,59.85,59.53,59.73,587670.0,55.7433,56.0336,55.734,55.9212,587670.0
2020-10-22 14:00:00,59.73,59.87,59.69,59.79,538564.0,55.9212,56.0523,55.8838,55.9774,538564.0
2020-10-22 14:30:00,59.79,59.79,59.61,59.63,333135.0,55.9774,55.9774,55.8089,55.8276,333135.0
2020-10-22 15:00:00,59.63,59.8,59.56,59.8,495127.0,55.8276,55.9867,55.762,55.9867,495127.0
2020-10-22 15:30:00,59.8,59.87,59.64,59.69,694280.0,55.9867,56.0523,55.8369,55.8838,694280.0
2020-10-23 09:30:00,59.91,60.04,59.75,59.99,604165.0,56.0897,56.2114,55.9399,56.1646,604165.0
2020-10-23 10:00:00,59.98,60.08,59.88,60.01,876825.0,56.1553,56.2489,56.0616,56.1834,876825.0
2020-10-23 10:30:00,60.02,60.08,59.99,60.06,808055.0,56.1927,56.2489,56.1646,56.2302,808055.0
2020-10-23 11:00:00,60.06,60.16,59.95,59.98,599829.0,56.2302,56.3238,56.1272,56.1553,599829.0
2020-10-23 11:30:00,59.98,60.03,59.87,59.95,663910.0,56.1553,56.2021,56.0523,56.1272,663910.0
2020-10-23 12:00:00,59.96,59.97,59.78,59.8,583979.0,56.1365,56.1459,55.968,55.9867,583979.0
2020-10-23 12:30:00,59.8,59.83,59.71,59.73,376647.0,55.9867,56.0148,55.9025,55.9212,376647.0
2020-10-23 13:00:00,59.73,59.94,59.72,59.93,432639.0,55.9212,56.1178,55.9118,56.1085,432639.0
2020-10-23 13:30:00,59.93,59.95,59.83,59.88,407910.0,56.1085,56.1272,56.0148,56.0616,407910.0
2020-10-23 14:00:00,59.88,59.99,59.87,59.97,489803.0,56.0616,56.1646,56.0523,56.1459,489803.0
2020-10-23 14:30:00,59.97,59.98,59.84,59.85,348391.0,56.1459,56.1553,56.0242,56.0336,348391.0
2020-10-23 15:00:00,59.86,59.92,59.83,59.86,441857.0,56.0429,56.0991,56.0148,56.0429,441857.0
2020-10-23 15:30:00,59.87,59.97,59.82,59.91,1240891.0,56.0523,56.1459,56.0055,56.0897,1240891.0
2020-10-26 09:30:00,58.1,58.48,57.33,57.39,2632317.0,54.3951,54.7509,53.6742,53.7304,2632317.0
2020-10-26 10:00:00,57.39,57.44,56.85,56.89,1462297.0,53.7304,53.7772,53.2249,53.2623,1462297.0
2020-10-26 10:30:00,56.89,56.92,56.65,56.89,1804632.0,53.2623,53.2904,53.0376,53.2623,1804632.0
2020-10-26 11:00:00,56.89,56.9,56.52,56.83,1135913.0,53.2623,53.2717,52.9159,53.2061,1135913.0
2020-10-26 11:30:00,56.83,57.31,56.78,57.22,1471000.0,53.2061,53.6555,53.1593,53.5713,1471000.0
2020-10-26 12:00:00,57.21,57.51,57.18,57.42,736175.0,53.5619,53.8428,53.5338,53.7585,736175.0
2020-10-26 12:30:00,57.42,57.57,57.38,57.48,963679.0,53.7585,53.8989,53.7211,53.8147,963679.0
2020-10-26 13:00:00,57.48,57.56,57.18,57.2,691184.0,53.8147,53.8896,53.5338,53.5525,691184.0
2020-10-26 13:30:00,57.21,57.41,57.13,57.4,593404.0,53.5619,53.7491,53.487,53.7398,593404.0
2020-10-26 14:00:00,57.4,57.66,57.37,57.66,635521.0,53.7398,53.9832,53.7117,53.9832,635521.0
2020-10-26 14:30:00,57.66,57.9,57.53,57.79,893856.0,53.9832,54.2079,53.8615,54.1049,893856.0
2020-10-26 15:00:00,57.79,57.83,57.41,57.46,776064.0,54.1049,54.1424,53.7491,53.796,776064.0
2020-10-26 15:30:00,57.46,57.55,57.17,57.49,1977617.0,53.796,53.8802,53.5245,53.824,1977617.0
2020-10-27 09:30:00,57.64,57.98,57.53,57.54,1033985.0,53.9645,54.2828,53.8615,53.8709,1033985.0
2020-10-27 10:00:00,57.54,57.69,57.18,57.26,751445.0,53.8709,54.0113,53.5338,53.6087,751445.0
2020-10-27 10:30:00,57.26,57.41,57.13,57.15,695838.0,53.6087,53.7491,53.487,53.5057,695838.0
2020-10-27 11:00:00,57.16,57.32,57.11,57.18,543955.0,53.5151,53.6649,53.4683,53.5338,543955.0
2020-10-27 11:30:00,57.19,57.56,57.09,57.53,635454.0,53.5432,53.8896,53.4496,53.8615,635454.0
2020-10-27 12:00:00,57.53,57.66,57.45,57.54,500009.0,53.8615,53.9832,53.7866,53.8709,500009.0
2020-10-27 12:30:00,57.54,57.57,57.36,57.42,458571.0,53.8709,53.8989,53.7023,53.7585,458571.0
2020-10-27 13:00:00,57.42,57.55,57.29,57.51,406760.0,53.7585,53.8802,53.6368,53.8428,406760.0
2020-10-27 13:30:00,57.5,57.65,57.49,57.55,394397.0,53.8334,53.9738,53.824,53.8802,394397.0
2020-10-27 14:00:00,57.55,57.57,57.42,57.47,547568.0,53.8802,53.8989,53.7585,53.8053,547568.0
2020-10-27 14:30:00,57.48,57.48,57.2,57.23,655993.0,53.8147,53.8147,53.5525,53.5806,655993.0
2020-10-27 15:00:00,57.24,57.29,57.12,57.23,777586.0,53.59,53.6368,53.4776,53.5806,777586.0
2020-10-27 15:30:00,57.22,57.27,57.02,57.08,1265685.0,53.5713,53.6181,53.384,53.4402,1265685.0
2020-10-28 09:30:00,56.31,56.6,56.05,56.39,1012355.0,52.7193,52.9908,52.4759,52.7942,1012355.0
2020-10-28 10:00:00,56.38,56.41,55.61,55.69,1085803.0,52.7848,52.8129,52.0639,52.1388,1085803.0
2020-10-28 10:30:00,55.69,55.83,55.57,55.82,701594.0,52.1388,52.2699,52.0265,52.2605,701594.0
2020-10-28 11:00:00,55.82,55.84,55.61,55.8,648154.0,52.2605,52.2793,52.0639,52.2418,648154.0
2020-10-28 11:30:00,55.8,56.13,55.69,55.99,474872.0,52.2418,52.5508,52.1388,52.4197,474872.0
2020-10-28 12:00:00,56.0,56.09,55.94,55.95,479489.0,52.4291,52.5133,52.3729,52.3822,479489.0
2020-10-28 12:30:00,55.95,55.98,55.66,55.75,412970.0,52.3822,52.4103,52.1107,52.195,412970.0
2020-10-28 13:00:00,55.74,55.77,55.53,55.74,511469.0,52.1856,52.2137,51.989,52.1856,511469.0
2020-10-28 13:30:00,55.74,55.93,55.68,55.93,451723.0,52.1856,52.3635,52.1295,52.3635,451723.0
2020-10-28 14:00:00,55.92,55.92,55.59,55.88,511096.0,52.3542,52.3542,52.0452,52.3167,511096.0
2020-10-28 14:30:00,55.88,55.92,55.65,55.9,672905.0,52.3167,52.3542,52.1014,52.3354,672905.0
2020-10-28 15:00:00,55.91,56.05,55.83,55.93,1047031.0,52.3448,52.4759,52.2699,52.3635,1047031.0
2020-10-28 15:30:00,55.94,56.13,55.54,55.62,2322033.0,52.3729,52.5508,51.9984,52.0733,2322033.0
2020-10-29 09:30:00,55.2,56.22,55.14,56.05,1753575.0,51.6801,52.635,51.6239,52.4759,1753575.0
2020-10-29 10:00:00,56.06,56.19,55.92,56.1,1436341.0,52.4852,52.6069,52.3542,52.5227,1436341.0
2020-10-29 10:30:00,56.1,56.19,56.03,56.08,858583.0,52.5227,52.6069,52.4571,52.504,858583.0
2020-10-29 11:00:00,56.1,56.22,55.98,56.02,755960.0,52.5227,52.635,52.4103,52.4478,755960.0
2020-10-29 11:30:00,56.02,56.1,55.86,55.93,740725.0,52.4478,52.5227,52.298,52.3635,740725.0
2020-10-29 12:00:00,55.94,56.08,55.88,55.9,458106.0,52.3729,52.504,52.3167,52.3354,458106.0
2020-10-29 12:30:00,55.9,56.04,55.87,55.97,445477.0,52.3354,52.4665,52.3073,52.401,445477.0
2020-10-29 13:00:00,55.97,56.02,55.81,56.01,428842.0,52.401,52.4478,52.2512,52.4384,428842.0
2020-10-29 13:30:00,56.01,56.34,56.0,56.3,403892.0,52.4384,52.7474,52.4291,52.7099,403892.0
2020-10-29 14:00:00,56.3,56.76,56.29,56.69,680487.0,52.7099,53.1406,52.7006,53.0751,680487.0
2020-10-29 14:30:00,56.7,56.71,56.36,56.4,579948.0,53.0844,53.0938,52.7661,52.8036,579948.0
2020-10-29 15:00:00,56.4,56.49,56.25,56.44,630721.0,52.8036,52.8878,52.6631,52.841,630721.0
2020-10-29 15:30:00,56.44,56.47,56.03,56.03,1422960.0,52.841,52.8691,52.4571,52.4571,1422960.0
2020-10-30 09:30:00,55.8,56.64,55.67,56.5,1027604.0,52.2418,53.0282,52.1201,52.8972,1027604.0
2020-10-30 10:00:00,56.5,56.62,55.74,55.79,695756.0,52.8972,53.0095,52.1856,52.2324,695756.0
2020-10-30 10:30:00,55.77,55.9,55.45,55.45,665186.0,52.2137,52.3354,51.9141,51.9141,665186.0
2020-10-30 11:00:00,55.45,55.89,55.45,55.81,636846.0,51.9141,52.3261,51.9141,52.2512,636846.0
2020-10-30 11:30:00,55.8,56.18,55.72,56.11,534186.0,52.2418,52.5976,52.1669,52.532,534186.0
2020-10-30 12:00:00,56.11,56.3,56.04,56.29,462013.0,52.532,52.7099,52.4665,52.7006,462013.0
2020-10-30 12:30:00,56.28,56.3,55.94,55.97,371198.0,52.6912,52.7099,52.3729,52.401,371198.0
2020-10-30 13:00:00,55.96,56.05,55.85,56.03,325546.0,52.3916,52.4759,52.2886,52.4571,325546.0
2020-10-30 13:30:00,56.02,56.04,55.82,56.0,392372.0,52.4478,52.4665,52.2605,52.4291,392372.0
2020-10-30 14:00:00,56.0,56.13,55.74,55.78,450184.0,52.4291,52.5508,52.1856,52.2231,450184.0
2020-10-30 14:30:00,55.78,55.84,55.57,55.73,689596.0,52.2231,52.2793,52.0265,52.1763,689596.0
2020-10-30 15:00:00,55.73,55.91,55.64,55.74,774302.0,52.1763,52.3448,52.092,52.1856,774302.0
2020-10-30 15:30:00,55.74,56.11,55.52,56.1,1991042.0,52.1856,52.532,51.9797,52.5227,1991042.0
2020-11-02 09:30:00,56.22,57.14,56.21,57.09,1299547.0,52.635,53.4964,52.6257,53.4496,1299547.0
2020-11-02 10:00:00,57.11,57.47,57.07,57.23,878460.0,53.4683,53.8053,53.4308,53.5806,878460.0
2020-11-02 10:30:00,57.24,57.25,57.01,57.13,812306.0,53.59,53.5993,53.3747,53.487,812306.0
2020-11-02 11:00:00,57.13,57.17,56.86,56.99,589239.0,53.487,53.5245,53.2342,53.3559,589239.0
2020-11-02 11:30:00,56.98,57.04,56.79,56.85,555954.0,53.3466,53.4027,53.1687,53.2249,555954.0
2020-11-02 12:00:00,56.85,57.03,56.74,57.02,385445.0,53.2249,53.3934,53.1219,53.384,385445.0
2020-11-02 12:30:00,57.01,57.01,56.54,56.67,394378.0,53.3747,53.3747,52.9346,53.0563,394378.0
2020-11-02 13:00:00,56.67,56.7,56.33,56.4,629126.0,53.0563,53.0844,52.738,52.8036,629126.0
2020-11-02 13:30:00,56.4,56.43,56.12,56.14,453529.0,52.8036,52.8316,52.5414,52.5601,453529.0
2020-11-02 14:00:00,56.14,56.36,56.11,56.29,677112.0,52.5601,52.7661,52.532,52.7006,677112.0
2020-11-02 14:30:00,56.29,56.5,56.2,56.37,498104.0,52.7006,52.8972,52.6163,52.7755,498104.0
2020-11-02 15:00:00,56.38,56.54,56.34,56.52,678028.0,52.7848,52.9346,52.7474,52.9159,678028.0
2020-11-02 15:30:00,56.52,56.56,56.11,56.44,1288285.0,52.9159,52.9533,52.532,52.841,1288285.0
2020-11-03 09:30:00,57.0,57.15,56.68,56.95,829899.0,53.3653,53.5057,53.0657,53.3185,829899.0
2020-11-03 10:00:00,56.97,57.39,56.96,57.2,631521.0,53.3372,53.7304,53.3278,53.5525,631521.0
2020-11-03 10:30:00,57.2,57.34,56.98,57.29,334230.0,53.5525,53.6836,53.3466,53.6368,334230.0
2020-11-03 11:00:00,57.29,57.42,57.17,57.35,372945.0,53.6368,53.7585,53.5245,53.693,372945.0
2020-11-03 11:30:00,57.35,57.5,57.22,57.3,322030.0,53.693,53.8334,53.5713,53.6462,322030.0
2020-11-03 12:00:00,57.3,57.37,57.0,57.1,288677.0,53.6462,53.7117,53.3653,53.4589,288677.0
2020-11-03 12:30:00,57.09,57.12,56.89,56.92,225407.0,53.4496,53.4776,53.2623,53.2904,225407.0
2020-11-03 13:00:00,56.91,56.96,56.79,56.82,218041.0,53.281,53.3278,53.1687,53.1968,218041.0
2020-11-03 13:30:00,56.83,56.87,56.61,56.64,244577.0,53.2061,53.2436,53.0002,53.0282,244577.0
2020-11-03 14:00:00,56.64,56.78,56.56,56.61,316668.0,53.0282,53.1593,52.9533,53.0002,316668.0
2020-11-03 14:30:00,56.62,56.8,56.59,56.75,353020.0,53.0095,53.178,52.9814,53.1312,353020.0
2020-11-03 15:00:00,56.76,56.82,56.62,56.82,361512.0,53.1406,53.1968,53.0095,53.1968,361512.0
2020-11-03 15:30:00,56.83,57.15,56.75,56.79,1381147.0,53.2061,53.5057,53.1312,53.1687,1381147.0
2020-11-04 09:30:00,58.0,58.09,57.12,57.43,1197449.0,54.3015,54.3858,53.4776,53.7679,1197449.0
2020-11-04 10:00:00,57.44,57.89,57.36,57.66,966062.0,53.7772,54.1985,53.7023,53.9832,966062.0
2020-11-04 10:30:00,57.67,57.71,57.39,57.59,568705.0,53.9926,54.03,53.7304,53.9177,568705.0
2020-11-04 11:00:00,57.6,57.71,57.36,57.65,449463.0,53.927,54.03,53.7023,53.9738,449463.0
2020-11-04 11:30:00,57.64,57.74,57.36,57.47,627072.0,53.9645,54.0581,53.7023,53.8053,627072.0
2020-11-04 12:00:00,57.46,57.73,57.42,57.64,514810.0,53.796,54.0487,53.7585,53.9645,514810.0
2020-11-04 12:30:00,57.64,57.76,57.4,57.5,472507.0,53.9645,54.0768,53.7398,53.8334,472507.0
2020-11-04 13:00:00,57.51,57.55,57.23,57.27,467182.0,53.8428,53.8802,53.5806,53.6181,467182.0
2020-11-04 13:30:00,57.27,57.43,57.2,57.26,439951.0,53.6181,53.7679,53.5525,53.6087,439951.0
2020-11-04 14:00:00,57.27,57.38,57.02,57.03,613100.0,53.6181,53.7211,53.384,53.3934,613100.0
2020-11-04 14:30:00,57.04,57.1,56.9,56.91,621972.0,53.4027,53.4589,53.2717,53.281,621972.0
2020-11-04 15:00:00,56.92,57.0,56.57,56.59,846883.0,53.2904,53.3653,52.9627,52.9814,846883.0
2020-11-04 15:30:00,56.6,56.7,56.35,56.48,1785091.0,52.9908,53.0844,52.7567,52.8784,1785091.0
2020-11-05 09:30:00,57.47,57.65,57.26,57.27,739929.0,53.8053,53.9738,53.6087,53.6181,739929.0
2020-11-05 10:00:00,57.28,57.53,57.27,57.29,623394.0,53.6274,53.8615,53.6181,53.6368,623394.0
2020-11-05 10:30:00,57.29,57.31,56.97,57.12,567583.0,53.6368,53.6555,53.3372,53.4776,567583.0
2020-11-05 11:00:00,57.12,57.17,56.74,56.88,365400.0,53.4776,53.5245,53.1219,53.2529,365400.0
2020-11-05 11:30:00,56.88,56.92,56.66,56.68,279868.0,53.2529,53.2904,53.047,53.0657,279868.0
2020-11-05 12:00:00,56.68,56.81,56.41,56.46,375585.0,53.0657,53.1874,52.8129,52.8597,375585.0
2020-11-05 12:30:00,56.46,56.71,56.43,56.67,287370.0,52.8597,53.0938,52.8316,53.0563,287370.0
2020-11-05 13:00:00,56.69,56.8,56.61,56.68,389048.0,53.0751,53.178,53.0002,53.0657,389048.0
2020-11-05 13:30:00,56.68,56.8,56.67,56.7,363728.0,53.0657,53.178,53.0563,53.0844,363728.0
2020-11-05 14:00:00,56.68,56.75,56.58,56.68,356806.0,53.0657,53.1312,52.9721,53.0657,356806.0
2020-11-05 14:30:00,56.67,56.75,56.6,56.68,499389.0,53.0563,53.1312,52.9908,53.0657,499389.0
2020-11-05 15:00:00,56.68,56.71,56.5,56.64,460953.0,53.0657,53.0938,52.8972,53.0282,460953.0
2020-11-05 15:30:00,56.63,56.76,56.52,56.66,1645513.0,53.0189,53.1406,52.9159,53.047,1645513.0
2020-11-06 09:30:00,56.77,56.77,56.15,56.43,647492.0,53.15,53.15,52.5695,52.8316,647492.0
2020-11-06 10:00:00,56.43,56.74,56.37,56.62,393295.0,52.8316,53.1219,52.7755,53.0095,393295.0
2020-11-06 10:30:00,56.62,56.75,56.51,56.55,414004.0,53.0095,53.1312,52.9065,52.944,414004.0
2020-11-06 11:00:00,56.55,56.8,56.52,56.7,350770.0,52.944,53.178,52.9159,53.0844,350770.0
2020-11-06 11:30:00,56.69,56.8,56.61,56.69,266459.0,53.0751,53.178,53.0002,53.0751,266459.0
2020-11-06 12:00:00,56.68,56.75,56.62,56.7,226845.0,53.0657,53.1312,53.0095,53.0844,226845.0
2020-11-06 12:30:00,56.7,56.73,56.56,56.7,196758.0,53.0844,53.1125,52.9533,53.0844,196758.0
2020-11-06 13:00:00,56.7,56.75,56.64,56.7,254614.0,53.0844,53.1312,53.0282,53.0844,254614.0
2020-11-06 13:30:00,56.71,56.77,56.67,56.73,213115.0,53.0938,53.15,53.0563,53.1125,213115.0
2020-11-06 14:00:00,56.73,56.84,56.69,56.8,311496.0,53.1125,53.2155,53.0751,53.178,311496.0
2020-11-06 14:30:00,56.8,56.83,56.65,56.72,250954.0,53.178,53.2061,53.0376,53.1031,250954.0
2020-11-06 15:00:00,56.72,56.78,56.58,56.77,440717.0,53.1031,53.1593,52.9721,53.15,440717.0
2020-11-06 15:30:00,56.77,56.98,56.72,56.8,1392416.0,53.15,53.3466,53.1031,53.178,1392416.0
2020-11-09 09:30:00,58.19,58.98,58.17,58.43,1274154.0,54.4794,55.219,54.4607,54.7041,1274154.0
2020-11-09 10:00:00,58.42,59.08,58.27,58.3,823124.0,54.6947,55.3127,54.5543,54.5824,823124.0
2020-11-09 10:30:00,58.29,58.32,57.84,58.11,526438.0,54.573,54.6011,54.1517,54.4045,526438.0
2020-11-09 11:00:00,58.12,58.32,57.9,58.31,510639.0,54.4139,54.6011,54.2079,54.5918,510639.0
2020-11-09 11:30:00,58.31,58.31,57.97,58.08,476654.0,54.5918,54.5918,54.2734,54.3764,476654.0
2020-11-09 12:00:00,58.09,58.28,58.0,58.28,549334.0,54.3858,54.5637,54.3015,54.5637,549334.0
2020-11-09 12:30:00,58.28,58.39,58.17,58.31,530239.0,54.5637,54.6667,54.4607,54.5918,530239.0
2020-11-09 13:00:00,58.32,58.39,58.09,58.14,335959.0,54.6011,54.6667,54.3858,54.4326,335959.0
2020-11-09 13:30:00,58.15,58.22,58.03,58.11,334430.0,54.442,54.5075,54.3296,54.4045,334430.0
2020-11-09 14:00:00,58.11,58.14,57.83,57.88,501554.0,54.4045,54.4326,54.1424,54.1892,501554.0
2020-11-09 14:30:00,57.87,58.01,57.61,57.64,958123.0,54.1798,54.3109,53.9364,53.9645,958123.0
2020-11-09 15:00:00,57.63,57.79,57.43,57.47,617405.0,53.9551,54.1049,53.7679,53.8053,617405.0
2020-11-09 15:30:00,57.47,57.53,56.77,56.84,1666359.0,53.8053,53.8615,53.15,53.2155,1666359.0
2020-11-10 09:30:00,56.91,57.24,56.76,56.82,936905.0,53.281,53.59,53.1406,53.1968,936905.0
2020-11-10 10:00:00,56.81,56.86,56.48,56.51,458431.0,53.1874,53.2342,52.8784,52.9065,458431.0
2020-11-10 10:30:00,56.51,56.54,56.2,56.39,426160.0,52.9065,52.9346,52.6163,52.7942,426160.0
2020-11-10 11:00:00,56.39,56.79,56.38,56.78,604113.0,52.7942,53.1687,52.7848,53.1593,604113.0
2020-11-10 11:30:00,56.78,56.92,56.67,56.72,299106.0,53.1593,53.2904,53.0563,53.1031,299106.0
2020-11-10 12:00:00,56.71,56.79,56.63,56.63,482611.0,53.0938,53.1687,53.0189,53.0189,482611.0
2020-11-10 12:30:00,56.63,56.71,56.45,56.67,269944.0,53.0189,53.0938,52.8504,53.0563,269944.0
2020-11-10 13:00:00,56.67,56.71,56.29,56.32,332856.0,53.0563,53.0938,52.7006,52.7287,332856.0
2020-11-10 13:30:00,56.32,56.6,56.24,56.51,389001.0,52.7287,52.9908,52.6538,52.9065,389001.0
2020-11-10 14:00:00,56.52,56.54,56.29,56.34,365791.0,52.9159,52.9346,52.7006,52.7474,365791.0
2020-11-10 14:30:00,56.34,56.6,56.33,56.57,417238.0,52.7474,52.9908,52.738,52.9627,417238.0
2020-11-10 15:00:00,56.57,56.68,56.44,56.67,589645.0,52.9627,53.0657,52.841,53.0563,589645.0
2020-11-10 15:30:00,56.67,56.75,56.5,56.66,1346953.0,53.0563,53.1312,52.8972,53.047,1346953.0
2020-11-11 09:30:00,57.06,57.15,56.8,56.84,757805.0,53.4215,53.5057,53.178,53.2155,757805.0
2020-11-11 10:00:00,56.85,57.11,56.8,57.03,517616.0,53.2249,53.4683,53.178,53.3934,517616.0
2020-11-11 10:30:00,57.03,57.36,57.0,57.36,635975.0,53.3934,53.7023,53.3653,53.7023,635975.0
2020-11-11 11:00:00,57.35,57.5,57.29,57.48,379613.0,53.693,53.8334,53.6368,53.8147,379613.0
2020-11-11 11:30:00,57.48,57.63,57.47,57.59,475096.0,53.8147,53.9551,53.8053,53.9177,475096.0
2020-11-11 12:00:00,57.6,57.6,57.43,57.51,259881.0,53.927,53.927,53.7679,53.8428,259881.0
2020-11-11 12:30:00,57.52,57.54,57.38,57.44,237707.0,53.8521,53.8709,53.7211,53.7772,237707.0
2020-11-11 13:00:00,57.45,57.61,57.44,57.58,300400.0,53.7866,53.9364,53.7772,53.9083,300400.0
2020-11-11 13:30:00,57.57,57.63,57.48,57.51,558186.0,53.8989,53.9551,53.8147,53.8428,558186.0
2020-11-11 14:00:00,57.51,57.6,57.42,57.43,342460.0,53.8428,53.927,53.7585,53.7679,342460.0
2020-11-11 14:30:00,57.43,57.46,57.18,57.23,401891.0,53.7679,53.796,53.5338,53.5806,401891.0
2020-11-11 15:00:00,57.24,57.3,57.06,57.08,357740.0,53.59,53.6462,53.4215,53.4402,357740.0
2020-11-11 15:30:00,57.07,57.24,57.01,57.2,871982.0,53.4308,53.59,53.3747,53.5525,871982.0
2020-11-12 09:30:00,57.26,57.49,56.76,56.78,724770.0,53.6087,53.824,53.1406,53.1593,724770.0
2020-11-12 10:00:00,56.78,56.94,56.58,56.81,568917.0,53.1593,53.3091,52.9721,53.1874,568917.0
2020-11-12 10:30:00,56.81,57.07,56.78,56.8,367259.0,53.1874,53.4308,53.1593,53.178,367259.0
2020-11-12 11:00:00,56.79,56.86,56.72,56.81,269826.0,53.1687,53.2342,53.1031,53.1874,269826.0
2020-11-12 11:30:00,56.8,56.8,56.64,56.75,241571.0,53.178,53.178,53.0282,53.1312,241571.0
2020-11-12 12:00:00,56.75,56.8,56.57,56.59,326041.0,53.1312,53.178,52.9627,52.9814,326041.0
2020-11-12 12:30:00,56.58,56.65,56.31,56.37,248322.0,52.9721,53.0376,52.7193,52.7755,248322.0
2020-11-12 13:00:00,56.37,56.38,56.1,56.16,295151.0,52.7755,52.7848,52.5227,52.5789,295151.0
2020-11-12 13:30:00,56.16,56.4,56.13,56.38,254878.0,52.5789,52.8036,52.5508,52.7848,254878.0
2020-11-12 14:00:00,56.37,56.48,56.18,56.33,287395.0,52.7755,52.8784,52.5976,52.738,287395.0
2020-11-12 14:30:00,56.33,56.44,56.14,56.2,350923.0,52.738,52.841,52.5601,52.6163,350923.0
2020-11-12 15:00:00,56.21,56.33,56.1,56.23,397679.0,52.6257,52.738,52.5227,52.6444,397679.0
2020-11-12 15:30:00,56.23,56.47,56.13,56.45,1154618.0,52.6444,52.8691,52.5508,52.8504,1154618.0
2020-11-13 09:30:00,56.88,57.03,56.66,56.82,474075.0,53.2529,53.3934,53.047,53.1968,474075.0
2020-11-13 10:00:00,56.82,56.84,56.54,56.66,281549.0,53.1968,53.2155,52.9346,53.047,281549.0
2020-11-13 10:30:00,56.66,56.73,56.55,56.72,207892.0,53.047,53.1125,52.944,53.1031,207892.0
2020-11-13 11:00:00,56.71,56.83,56.59,56.64,217356.0,53.0938,53.2061,52.9814,53.0282,217356.0
2020-11-13 11:30:00,56.66,56.93,56.56,56.72,642815.0,53.047,53.2998,52.9533,53.1031,642815.0
2020-11-13 12:00:00,56.72,56.82,56.67,56.77,251006.0,53.1031,53.1968,53.0563,53.15,251006.0
2020-11-13 12:30:00,56.78,56.89,56.76,56.86,157639.0,53.1593,53.2623,53.1406,53.2342,157639.0
2020-11-13 13:00:00,56.87,57.0,56.83,56.95,230667.0,53.2436,53.3653,53.2061,53.3185,230667.0
2020-11-13 13:30:00,56.95,56.98,56.87,56.89,181163.0,53.3185,53.3466,53.2436,53.2623,181163.0
2020-11-13 14:00:00,56.89,57.02,56.87,57.01,331092.0,53.2623,53.384,53.2436,53.3747,331092.0
2020-11-13 14:30:00,57.02,57.07,56.98,57.05,251956.0,53.384,53.4308,53.3466,53.4121,251956.0
2020-11-13 15:00:00,57.04,57.05,56.89,56.94,291672.0,53.4027,53.4121,53.2623,53.3091,291672.0
2020-11-13 15:30:00,56.94,57.09,56.9,56.92,938005.0,53.3091,53.4496,53.2717,53.2904,938005.0
2020-11-16 09:30:00,57.06,57.39,56.95,57.37,675674.0,53.4215,53.7304,53.3185,53.7117,675674.0
2020-11-16 10:00:00,57.38,57.56,57.25,57.55,392385.0,53.7211,53.8896,53.5993,53.8802,392385.0
2020-11-16 10:30:00,57.54,57.61,57.5,57.56,280661.0,53.8709,53.9364,53.8334,53.8896,280661.0
2020-11-16 11:00:00,57.56,57.58,57.36,57.37,237972.0,53.8896,53.9083,53.7023,53.7117,237972.0
2020-11-16 11:30:00,57.38,57.42,57.3,57.42,198891.0,53.7211,53.7585,53.6462,53.7585,198891.0
2020-11-16 12:00:00,57.42,57.45,57.24,57.25,217063.0,53.7585,53.7866,53.59,53.5993,217063.0
2020-11-16 12:30:00,57.26,57.3,57.18,57.2,189160.0,53.6087,53.6462,53.5338,53.5525,189160.0
2020-11-16 13:00:00,57.21,57.23,57.0,57.02,226445.0,53.5619,53.5806,53.3653,53.384,226445.0
2020-11-16 13:30:00,57.03,57.13,57.0,57.11,207103.0,53.3934,53.487,53.3653,53.4683,207103.0
2020-11-16 14:00:00,57.12,57.14,57.04,57.13,166713.0,53.4776,53.4964,53.4027,53.487,166713.0
2020-11-16 14:30:00,57.14,57.16,56.95,57.01,272607.0,53.4964,53.5151,53.3185,53.3747,272607.0
2020-11-16 15:00:00,57.0,57.03,56.87,56.94,341738.0,53.3653,53.3934,53.2436,53.3091,341738.0
2020-11-16 15:30:00,56.94,57.17,56.9,57.16,1031505.0,53.3091,53.5245,53.2717,53.5151,1031505.0
2020-11-17 09:30:00,57.0,57.09,56.81,56.81,486488.0,53.3653,53.4496,53.1874,53.1874,486488.0
2020-11-17 10:00:00,56.82,57.19,56.81,57.19,313918.0,53.1968,53.5432,53.1874,53.5432,313918.0
2020-11-17 10:30:00,57.2,57.39,57.16,57.34,237307.0,53.5525,53.7304,53.5151,53.6836,237307.0
2020-11-17 11:00:00,57.34,57.36,57.18,57.2,294827.0,53.6836,53.7023,53.5338,53.5525,294827.0
2020-11-17 11:30:00,57.19,57.22,57.08,57.15,176951.0,53.5432,53.5713,53.4402,53.5057,176951.0
2020-11-17 12:00:00,57.15,57.28,57.1,57.24,219401.0,53.5057,53.6274,53.4589,53.59,219401.0
2020-11-17 12:30:00,57.25,57.31,57.22,57.3,160181.0,53.5993,53.6555,53.5713,53.6462,160181.0
2020-11-17 13:00:00,57.3,57.38,57.26,57.38,237565.0,53.6462,53.7211,53.6087,53.7211,237565.0
2020-11-17 13:30:00,57.38,57.38,57.21,57.26,172227.0,53.7211,53.7211,53.5619,53.6087,172227.0
2020-11-17 14:00:00,57.25,57.32,57.19,57.21,211235.0,53.5993,53.6649,53.5432,53.5619,211235.0
2020-11-17 14:30:00,57.21,57.28,57.14,57.18,215265.0,53.5619,53.6274,53.4964,53.5338,215265.0
2020-11-17 15:00:00,57.18,57.19,56.97,57.06,403140.0,53.5338,53.5432,53.3372,53.4215,403140.0
2020-11-17 15:30:00,57.05,57.13,56.93,57.11,695909.0,53.4121,53.487,53.2998,53.4683,695909.0
2020-11-18 09:30:00,57.12,57.29,57.0,57.12,729613.0,53.4776,53.6368,53.3653,53.4776,729613.0
2020-11-18 10:00:00,57.12,57.22,57.04,57.18,341853.0,53.4776,53.5713,53.4027,53.5338,341853.0
2020-11-18 10:30:00,57.18,57.19,57.08,57.11,226955.0,53.5338,53.5432,53.4402,53.4683,226955.0
2020-11-18 11:00:00,57.11,57.12,56.98,57.0,288903.0,53.4683,53.4776,53.3466,53.3653,288903.0
2020-11-18 11:30:00,57.0,57.12,56.93,57.12,219532.0,53.3653,53.4776,53.2998,53.4776,219532.0
2020-11-18 12:00:00,57.13,57.18,57.06,57.06,197445.0,53.487,53.5338,53.4215,53.4215,197445.0
2020-11-18 12:30:00,57.07,57.13,56.97,57.0,186826.0,53.4308,53.487,53.3372,53.3653,186826.0
2020-11-18 13:00:00,57.01,57.03,56.92,56.92,552692.0,53.3747,53.3934,53.2904,53.2904,552692.0
2020-11-18 13:30:00,56.92,56.95,56.72,56.8,322029.0,53.2904,53.3185,53.1031,53.178,322029.0
2020-11-18 14:00:00,56.8,56.81,56.61,56.66,300291.0,53.178,53.1874,53.0002,53.047,300291.0
2020-11-18 14:30:00,56.66,56.83,56.64,56.79,311275.0,53.047,53.2061,53.0282,53.1687,311275.0
2020-11-18 15:00:00,56.78,56.89,56.68,56.76,288398.0,53.1593,53.2623,53.0657,53.1406,288398.0
2020-11-18 15:30:00,56.77,56.78,56.24,56.24,1302768.0,53.15,53.1593,52.6538,52.6538,1302768.0
2020-11-19 09:30:00,56.09,56.2,55.67,56.05,1297689.0,52.5133,52.6163,52.1201,52.4759,1297689.0
2020-11-19 10:00:00,56.05,56.11,55.61,55.7,818312.0,52.4759,52.532,52.0639,52.1482,818312.0
2020-11-19 10:30:00,55.69,56.03,55.56,56.0,776827.0,52.1388,52.4571,52.0171,52.4291,776827.0
2020-11-19 11:00:00,55.99,56.11,55.9,56.07,451674.0,52.4197,52.532,52.3354,52.4946,451674.0
2020-11-19 11:30:00,56.07,56.23,55.9,56.22,401233.0,52.4946,52.6444,52.3354,52.635,401233.0
2020-11-19 12:00:00,56.21,56.25,56.11,56.16,308409.0,52.6257,52.6631,52.532,52.5789,308409.0
2020-11-19 12:30:00,56.16,56.19,56.02,56.06,309927.0,52.5789,52.6069,52.4478,52.4852,309927.0
2020-11-19 13:00:00,56.07,56.22,56.06,56.15,277502.0,52.4946,52.635,52.4852,52.5695,277502.0
2020-11-19 13:30:00,56.15,56.26,56.13,56.2,250323.0,52.5695,52.6725,52.5508,52.6163,250323.0
2020-11-19 14:00:00,56.21,56.31,56.19,56.23,328284.0,52.6257,52.7193,52.6069,52.6444,328284.0
2020-11-19 14:30:00,56.23,56.47,56.22,56.34,469491.0,52.6444,52.8691,52.635,52.7474,469491.0
2020-11-19 15:00:00,56.35,56.36,56.22,56.32,513932.0,52.7567,52.7661,52.635,52.7287,513932.0
2020-11-19 15:30:00,56.32,56.48,56.27,56.44,1190382.0,52.7287,52.8784,52.6818,52.841,1190382.0
2020-11-20 09:30:00,56.36,56.44,56.09,56.12,722364.0,52.7661,52.841,52.5133,52.5414,722364.0
2020-11-20 10:00:00,56.12,56.25,55.85,56.19,909131.0,52.5414,52.6631,52.2886,52.6069,909131.0
2020-11-20 10:30:00,56.19,56.23,56.05,56.15,384238.0,52.6069,52.6444,52.4759,52.5695,384238.0
2020-11-20 11:00:00,56.14,56.3,56.13,56.2,310290.0,52.5601,52.7099,52.5508,52.6163,310290.0
2020-11-20 11:30:00,56.2,56.25,56.04,56.08,347559.0,52.6163,52.6631,52.4665,52.504,347559.0
2020-11-20 12:00:00,56.09,56.15,56.03,56.03,189381.0,52.5133,52.5695,52.4571,52.4571,189381.0
2020-11-20 12:30:00,56.03,56.11,56.02,56.1,244499.0,52.4571,52.532,52.4478,52.5227,244499.0
2020-11-20 13:00:00,56.1,56.18,56.02,56.15,219778.0,52.5227,52.5976,52.4478,52.5695,219778.0
2020-11-20 13:30:00,56.16,56.19,56.11,56.18,191707.0,52.5789,52.6069,52.532,52.5976,191707.0
2020-11-20 14:00:00,56.18,56.19,56.1,56.12,268281.0,52.5976,52.6069,52.5227,52.5414,268281.0
2020-11-20 14:30:00,56.12,56.21,56.08,56.19,274970.0,52.5414,52.6257,52.504,52.6069,274970.0
2020-11-20 15:00:00,56.19,56.22,55.91,55.97,478698.0,52.6069,52.635,52.3448,52.401,478698.0
2020-11-20 15:30:00,55.97,56.05,55.68,55.7,1467463.0,52.401,52.4759,52.1295,52.1482,1467463.0
2020-11-23 09:30:00,55.85,56.57,55.83,56.42,807697.0,52.2886,52.9627,52.2699,52.8223,807697.0
2020-11-23 10:00:00,56.42,56.51,55.86,55.86,444717.0,52.8223,52.9065,52.298,52.298,444717.0
2020-11-23 10:30:00,55.86,56.02,55.83,56.02,340440.0,52.298,52.4478,52.2699,52.4478,340440.0
2020-11-23 11:00:00,56.02,56.04,55.77,55.9,411443.0,52.4478,52.4665,52.2137,52.3354,411443.0
2020-11-23 11:30:00,55.9,55.98,55.8,55.96,479663.0,52.3354,52.4103,52.2418,52.3916,479663.0
2020-11-23 12:00:00,55.95,55.99,55.87,55.94,231596.0,52.3822,52.4197,52.3073,52.3729,231596.0
2020-11-23 12:30:00,55.93,56.03,55.9,56.02,235029.0,52.3635,52.4571,52.3354,52.4478,235029.0
2020-11-23 13:00:00,56.02,56.1,56.0,56.04,219532.0,52.4478,52.5227,52.4291,52.4665,219532.0
2020-11-23 13:30:00,56.04,56.08,55.98,56.02,261307.0,52.4665,52.504,52.4103,52.4478,261307.0
2020-11-23 14:00:00,56.02,56.04,55.89,56.0,264725.0,52.4478,52.4665,52.3261,52.4291,264725.0
2020-11-23 14:30:00,55.99,56.09,55.89,56.06,374475.0,52.4197,52.5133,52.3261,52.4852,374475.0
2020-11-23 15:00:00,56.07,56.18,55.95,56.02,652211.0,52.4946,52.5976,52.3822,52.4478,652211.0
2020-11-23 15:30:00,56.02,56.13,55.93,56.08,1055592.0,52.4478,52.5508,52.3635,52.504,1055592.0
2020-11-24 09:30:00,56.6,57.04,56.36,56.92,956122.0,52.9908,53.4027,52.7661,53.2904,956122.0
2020-11-24 10:00:00,56.92,57.33,56.91,57.22,826055.0,53.2904,53.6742,53.281,53.5713,826055.0
2020-11-24 10:30:00,57.21,57.26,57.08,57.08,474495.0,53.5619,53.6087,53.4402,53.4402,474495.0
2020-11-24 11:00:00,57.09,57.35,56.99,57.33,453508.0,53.4496,53.693,53.3559,53.6742,453508.0
2020-11-24 11:30:00,57.34,57.55,57.32,57.48,502311.0,53.6836,53.8802,53.6649,53.8147,502311.0
2020-11-24 12:00:00,57.49,57.58,57.45,57.54,479592.0,53.824,53.9083,53.7866,53.8709,479592.0
2020-11-24 12:30:00,57.54,57.66,57.54,57.61,293147.0,53.8709,53.9832,53.8709,53.9364,293147.0
2020-11-24 13:00:00,57.6,57.67,57.56,57.63,302416.0,53.927,53.9926,53.8896,53.9551,302416.0
2020-11-24 13:30:00,57.63,57.9,57.59,57.63,454579.0,53.9551,54.2079,53.9177,53.9551,454579.0
2020-11-24 14:00:00,57.63,57.7,57.5,57.52,298971.0,53.9551,54.0207,53.8334,53.8521,298971.0
2020-11-24 14:30:00,57.52,57.62,57.46,57.61,343555.0,53.8521,53.9458,53.796,53.9364,343555.0
2020-11-24 15:00:00,57.6,57.67,57.5,57.66,437366.0,53.927,53.9926,53.8334,53.9832,437366.0
2020-11-24 15:30:00,57.66,57.67,57.41,57.57,1631789.0,53.9832,53.9926,53.7491,53.8989,1631789.0
2020-11-25 09:30:00,57.72,57.76,57.31,57.45,618623.0,54.0394,54.0768,53.6555,53.7866,618623.0
2020-11-25 10:00:00,57.44,57.61,57.33,57.47,360733.0,53.7772,53.9364,53.6742,53.8053,360733.0
2020-11-25 10:30:00,57.46,57.6,57.36,57.44,338906.0,53.796,53.927,53.7023,53.7772,338906.0
2020-11-25 11:00:00,57.44,57.57,57.43,57.49,304562.0,53.7772,53.8989,53.7679,53.824,304562.0
2020-11-25 11:30:00,57.49,57.6,57.39,57.45,318544.0,53.824,53.927,53.7304,53.7866,318544.0
2020-11-25 12:00:00,57.45,57.45,57.3,57.41,262996.0,53.7866,53.7866,53.6462,53.7491,262996.0
2020-11-25 12:30:00,57.41,57.56,57.4,57.48,196597.0,53.7491,53.8896,53.7398,53.8147,196597.0
2020-11-25 13:00:00,57.48,57.52,57.35,57.37,220703.0,53.8147,53.8521,53.693,53.7117,220703.0
2020-11-25 13:30:00,57.36,57.4,57.29,57.37,241693.0,53.7023,53.7398,53.6368,53.7117,241693.0
2020-11-25 14:00:00,57.38,57.38,57.27,57.34,274781.0,53.7211,53.7211,53.6181,53.6836,274781.0
2020-11-25 14:30:00,57.34,57.38,57.26,57.27,294269.0,53.6836,53.7211,53.6087,53.6181,294269.0
2020-11-25 15:00:00,57.27,57.47,57.27,57.45,335049.0,53.6181,53.8053,53.6181,53.7866,335049.0
2020-11-25 15:30:00,57.46,57.46,57.31,57.42,1031971.0,53.796,53.796,53.6555,53.7585,1031971.0
2020-11-27 09:30:00,57.4,57.7,57.15,57.32,859671.0,53.7398,54.0207,53.5057,53.6649,859671.0
2020-11-27 10:00:00,57.33,57.63,57.33,57.55,420762.0,53.6742,53.9551,53.6742,53.8802,420762.0
2020-11-27 10:30:00,57.56,57.7,57.54,57.63,360979.0,53.8896,54.0207,53.8709,53.9551,360979.0
2020-11-27 11:00:00,57.62,57.77,57.62,57.74,389389.0,53.9458,54.0862,53.9458,54.0581,389389.0
2020-11-27 11:30:00,57.75,57.81,57.62,57.67,410555.0,54.0675,54.1236,53.9458,53.9926,410555.0
2020-11-27 12:00:00,57.67,57.87,57.66,57.85,521742.0,53.9926,54.1798,53.9832,54.1611,521742.0
2020-11-27 12:30:00,57.84,57.86,57.71,57.78,886529.0,54.1517,54.1705,54.03,54.0956,886529.0
2020-11-30 09:30:00,57.61,57.98,57.32,57.93,911570.0,53.9364,54.2828,53.6649,54.236,911570.0
2020-11-30 10:00:00,57.93,58.2,57.91,58.05,685972.0,54.236,54.4888,54.2173,54.3483,685972.0
2020-11-30 10:30:00,58.04,58.05,57.77,57.9,579378.0,54.339,54.3483,54.0862,54.2079,579378.0
2020-11-30 11:00:00,57.89,57.9,57.61,57.66,571948.0,54.1985,54.2079,53.9364,53.9832,571948.0
2020-11-30 11:30:00,57.66,57.72,57.54,57.56,355663.0,53.9832,54.0394,53.8709,53.8896,355663.0
2020-11-30 12:00:00,57.55,57.58,57.42,57.5,265567.0,53.8802,53.9083,53.7585,53.8334,265567.0
2020-11-30 12:30:00,57.5,57.6,57.46,57.55,285016.0,53.8334,53.927,53.796,53.8802,285016.0
2020-11-30 13:00:00,57.56,57.6,57.48,57.48,258008.0,53.8896,53.927,53.8147,53.8147,258008.0
2020-11-30 13:30:00,57.49,57.55,57.36,57.36,313309.0,53.824,53.8802,53.7023,53.7023,313309.0
2020-11-30 14:00:00,57.37,57.45,57.27,57.4,479040.0,53.7117,53.7866,53.6181,53.7398,479040.0
2020-11-30 14:30:00,57.4,57.44,57.2,57.44,483822.0,53.7398,53.7772,53.5525,53.7772,483822.0
2020-11-30 15:00:00,57.44,57.56,57.29,57.48,844416.0,53.7772,53.8896,53.6368,53.8147,844416.0
2020-11-30 15:30:00,57.48,57.78,57.35,57.76,2031287.0,53.8147,54.0956,53.693,54.0768,2031287.0
2020-12-01 09:30:00,58.2,58.8,58.01,58.77,1367043.0,54.4888,55.0505,54.3109,55.0224,1367043.0
2020-12-01 10:00:00,58.75,59.28,58.66,59.16,1090594.0,55.0037,55.4999,54.9194,55.3876,1090594.0
2020-12-01 10:30:00,59.16,59.28,59.09,59.11,1224622.0,55.3876,55.4999,55.322,55.3407,1224622.0
2020-12-01 11:00:00,59.11,59.24,59.02,59.05,586245.0,55.3407,55.4625,55.2565,55.2846,586245.0
2020-12-01 11:30:00,59.05,59.14,58.87,58.91,542246.0,55.2846,55.3688,55.116,55.1535,542246.0
2020-12-01 12:00:00,58.91,59.04,58.89,58.92,380654.0,55.1535,55.2752,55.1348,55.1629,380654.0
2020-12-01 12:30:00,58.93,59.0,58.88,58.9,360012.0,55.1722,55.2378,55.1254,55.1441,360012.0
2020-12-01 13:00:00,58.9,59.03,58.9,59.02,372062.0,55.1441,55.2658,55.1441,55.2565,372062.0
2020-12-01 13:30:00,59.02,59.11,58.99,59.03,408230.0,55.2565,55.3407,55.2284,55.2658,408230.0
2020-12-01 14:00:00,59.02,59.19,59.02,59.15,367470.0,55.2565,55.4156,55.2565,55.3782,367470.0
2020-12-01 14:30:00,59.15,59.16,59.03,59.08,457383.0,55.3782,55.3876,55.2658,55.3127,457383.0
2020-12-01 15:00:00,59.08,59.1,58.78,59.0,659281.0,55.3127,55.3314,55.0318,55.2378,659281.0
2020-12-01 15:30:00,59.0,59.0,58.74,58.75,1410267.0,55.2378,55.2378,54.9943,55.0037,1410267.0
2020-12-02 09:30:00,58.3,58.75,58.14,58.7,963270.0,54.5824,55.0037,54.4326,54.9569,963270.0
2020-12-02 10:00:00,58.7,58.75,58.61,58.74,560613.0,54.9569,55.0037,54.8726,54.9943,560613.0
2020-12-02 10:30:00,58.73,58.83,58.67,58.83,542399.0,54.985,55.0786,54.9288,55.0786,542399.0
2020-12-02 11:00:00,58.82,58.92,58.78,58.89,501502.0,55.0692,55.1629,55.0318,55.1348,501502.0
2020-12-02 11:30:00,58.9,59.03,58.84,59.0,480806.0,55.1441,55.2658,55.088,55.2378,480806.0
2020-12-02 12:00:00,59.01,59.03,58.92,58.99,385922.0,55.2471,55.2658,55.1629,55.2284,385922.0
2020-12-02 12:30:00,58.98,59.05,58.87,58.97,386911.0,55.219,55.2846,55.116,55.2097,386911.0
2020-12-02 13:00:00,58.97,59.01,58.93,58.99,302582.0,55.2097,55.2471,55.1722,55.2284,302582.0
2020-12-02 13:30:00,58.99,59.08,58.94,59.0,350053.0,55.2284,55.3127,55.1816,55.2378,350053.0
2020-12-02 14:00:00,59.01,59.11,58.96,59.09,336422.0,55.2471,55.3407,55.2003,55.322,336422.0
2020-12-02 14:30:00,59.09,59.22,59.07,59.21,418907.0,55.322,55.4437,55.3033,55.4344,418907.0
2020-12-02 15:00:00,59.22,59.27,59.16,59.18,499631.0,55.4437,55.4905,55.3876,55.4063,499631.0
2020-12-02 15:30:00,59.19,59.2,58.92,59.09,1023841.0,55.4156,55.425,55.1629,55.322,1023841.0
2020-12-03 09:30:00,59.22,59.98,59.1,59.22,1157737.0,55.4437,56.1553,55.3314,55.4437,1157737.0
2020-12-03 10:00:00,59.21,59.75,59.18,59.66,600435.0,55.4344,55.9399,55.4063,55.8557,600435.0
2020-12-03 10:30:00,59.65,59.75,59.6,59.62,472695.0,55.8463,55.9399,55.7995,55.8182,472695.0
2020-12-03 11:00:00,59.62,59.66,59.47,59.54,527351.0,55.8182,55.8557,55.6778,55.7433,527351.0
2020-12-03 11:30:00,59.53,59.53,59.38,59.44,353191.0,55.734,55.734,55.5935,55.6497,353191.0
2020-12-03 12:00:00,59.44,59.45,59.29,59.41,341682.0,55.6497,55.6591,55.5093,55.6216,341682.0
2020-12-03 12:30:00,59.41,59.49,59.36,59.49,336169.0,55.6216,55.6965,55.5748,55.6965,336169.0
2020-12-03 13:00:00,59.48,59.49,59.37,59.44,294616.0,55.6871,55.6965,55.5842,55.6497,294616.0
2020-12-03 13:30:00,59.44,59.52,59.41,59.47,306139.0,55.6497,55.7246,55.6216,55.6778,306139.0
2020-12-03 14:00:00,59.47,59.58,59.44,59.5,373002.0,55.6778,55.7808,55.6497,55.7059,373002.0
2020-12-03 14:30:00,59.51,59.57,59.46,59.5,384228.0,55.7152,55.7714,55.6684,55.7059,384228.0
2020-12-03 15:00:00,59.5,59.6,59.46,59.53,556252.0,55.7059,55.7995,55.6684,55.734,556252.0
2020-12-03 15:30:00,59.53,59.53,59.06,59.28,1032681.0,55.734,55.734,55.2939,55.4999,1032681.0
2020-12-04 09:30:00,59.28,59.91,59.27,59.88,814451.0,55.4999,56.0897,55.4905,56.0616,814451.0
2020-12-04 10:00:00,59.88,60.33,59.88,60.15,799184.0,56.0616,56.4829,56.0616,56.3144,799184.0
2020-12-04 10:30:00,60.15,60.49,60.11,60.44,475661.0,56.3144,56.6327,56.277,56.5859,475661.0
2020-12-04 11:00:00,60.44,60.46,60.22,60.3,522551.0,56.5859,56.6047,56.38,56.4549,522551.0
2020-12-04 11:30:00,60.3,60.37,60.27,60.3,405166.0,56.4549,56.5204,56.4268,56.4549,405166.0
2020-12-04 12:00:00,60.3,60.49,60.27,60.48,587028.0,56.4549,56.6327,56.4268,56.6234,587028.0
2020-12-04 12:30:00,60.48,60.55,60.39,60.45,411567.0,56.6234,56.6889,56.5391,56.5953,411567.0
2020-12-04 13:00:00,60.44,60.5,60.4,60.43,339506.0,56.5859,56.6421,56.5485,56.5766,339506.0
2020-12-04 13:30:00,60.43,60.48,60.24,60.24,410499.0,56.5766,56.6234,56.3987,56.3987,410499.0
2020-12-04 14:00:00,60.23,60.26,60.1,60.13,519261.0,56.3893,56.4174,56.2676,56.2957,519261.0
2020-12-04 14:30:00,60.13,60.16,60.0,60.01,459543.0,56.2957,56.3238,56.174,56.1834,459543.0
2020-12-04 15:00:00,60.0,60.01,59.8,59.91,802691.0,56.174,56.1834,55.9867,56.0897,802691.0
2020-12-04 15:30:00,59.91,60.04,59.83,59.97,1743360.0,56.0897,56.2114,56.0148,56.1459,1743360.0
2020-12-07 09:30:00,59.51,60.19,59.51,59.91,691661.0,55.7152,56.3519,55.7152,56.0897,691661.0
2020-12-07 10:00:00,59.91,60.16,59.84,60.05,734904.0,56.0897,56.3238,56.0242,56.2208,734904.0
2020-12-07 10:30:00,60.04,60.12,59.89,59.94,657398.0,56.2114,56.2863,56.071,56.1178,657398.0
2020-12-07 11:00:00,59.93,60.07,59.91,60.06,609478.0,56.1085,56.2395,56.0897,56.2302,609478.0
2020-12-07 11:30:00,60.06,60.08,59.93,60.0,497907.0,56.2302,56.2489,56.1085,56.174,497907.0
2020-12-07 12:00:00,59.99,59.99,59.79,59.85,483422.0,56.1646,56.1646,55.9774,56.0336,483422.0
2020-12-07 12:30:00,59.85,59.96,59.83,59.86,388572.0,56.0336,56.1365,56.0148,56.0429,388572.0
2020-12-07 13:00:00,59.86,59.92,59.77,59.92,404889.0,56.0429,56.0991,55.9587,56.0991,404889.0
2020-12-07 13:30:00,59.91,59.93,59.72,59.82,511201.0,56.0897,56.1085,55.9118,56.0055,511201.0
2020-12-07 14:00:00,59.82,59.86,59.71,59.85,413087.0,56.0055,56.0429,55.9025,56.0336,413087.0
2020-12-07 14:30:00,59.85,59.93,59.76,59.76,446373.0,56.0336,56.1085,55.9493,55.9493,446373.0
2020-12-07 15:00:00,59.76,59.93,59.75,59.87,682261.0,55.9493,56.1085,55.9399,56.0523,682261.0
2020-12-07 15:30:00,59.87,59.91,59.63,59.8,1125263.0,56.0523,56.0897,55.8276,55.9867,1125263.0
2020-12-08 09:30:00,58.99,59.28,58.22,59.04,1928410.0,55.2284,55.4999,54.5075,55.2752,1928410.0
2020-12-08 10:00:00,59.04,59.44,59.0,59.03,1048300.0,55.2752,55.6497,55.2378,55.2658,1048300.0
2020-12-08 10:30:00,59.02,59.48,59.02,59.41,757128.0,55.2565,55.6871,55.2565,55.6216,757128.0
2020-12-08 11:00:00,59.41,59.53,59.29,59.44,553007.0,55.6216,55.734,55.5093,55.6497,553007.0
2020-12-08 11:30:00,59.44,59.5,59.21,59.3,576806.0,55.6497,55.7059,55.4344,55.5186,576806.0
2020-12-08 12:00:00,59.29,59.48,59.29,59.45,477814.0,55.5093,55.6871,55.5093,55.6591,477814.0
2020-12-08 12:30:00,59.44,59.59,59.38,59.58,412138.0,55.6497,55.7901,55.5935,55.7808,412138.0
2020-12-08 13:00:00,59.58,59.71,59.54,59.57,488328.0,55.7808,55.9025,55.7433,55.7714,488328.0
2020-12-08 13:30:00,59.56,59.58,59.32,59.35,644451.0,55.762,55.7808,55.5374,55.5654,644451.0
2020-12-08 14:00:00,59.35,59.41,59.25,59.36,507446.0,55.5654,55.6216,55.4718,55.5748,507446.0
2020-12-08 14:30:00,59.37,59.38,59.21,59.26,633793.0,55.5842,55.5935,55.4344,55.4812,633793.0
2020-12-08 15:00:00,59.26,59.33,59.03,59.04,850143.0,55.4812,55.5467,55.2658,55.2752,850143.0
2020-12-08 15:30:00,59.04,59.25,59.01,59.03,2150643.0,55.2752,55.4718,55.2471,55.2658,2150643.0
2020-12-09 09:30:00,58.89,59.54,58.8,59.37,1147593.0,55.1348,55.7433,55.0505,55.5842,1147593.0
2020-12-09 10:00:00,59.37,59.44,59.11,59.25,786339.0,55.5842,55.6497,55.3407,55.4718,786339.0
2020-12-09 10:30:00,59.25,59.36,59.18,59.32,625148.0,55.4718,55.5748,55.4063,55.5374,625148.0
2020-12-09 11:00:00,59.32,59.33,59.09,59.25,576709.0,55.5374,55.5467,55.322,55.4718,576709.0
2020-12-09 11:30:00,59.25,59.4,59.23,59.34,469905.0,55.4718,55.6123,55.4531,55.5561,469905.0
2020-12-09 12:00:00,59.34,59.45,59.22,59.41,594036.0,55.5561,55.6591,55.4437,55.6216,594036.0
2020-12-09 12:30:00,59.41,59.54,59.19,59.44,614606.0,55.6216,55.7433,55.4156,55.6497,614606.0
2020-12-09 13:00:00,59.43,59.58,59.34,59.42,567151.0,55.6403,55.7808,55.5561,55.631,567151.0
2020-12-09 13:30:00,59.41,59.57,59.39,59.49,566222.0,55.6216,55.7714,55.6029,55.6965,566222.0
2020-12-09 14:00:00,59.49,59.77,59.49,59.76,627039.0,55.6965,55.9587,55.6965,55.9493,627039.0
2020-12-09 14:30:00,59.77,59.77,59.51,59.55,680512.0,55.9587,55.9587,55.7152,55.7527,680512.0
2020-12-09 15:00:00,59.53,59.77,59.51,59.68,667945.0,55.734,55.9587,55.7152,55.8744,667945.0
2020-12-09 15:30:00,59.67,59.91,59.64,59.74,1264614.0,55.865,56.0897,55.8369,55.9306,1264614.0
2020-12-10 09:30:00,59.51,59.69,59.26,59.43,1111050.0,55.7152,55.8838,55.4812,55.6403,1111050.0
2020-12-10 10:00:00,59.43,59.49,59.15,59.32,640456.0,55.6403,55.6965,55.3782,55.5374,640456.0
2020-12-10 10:30:00,59.31,59.31,59.04,59.2,636375.0,55.528,55.528,55.2752,55.425,636375.0
2020-12-10 11:00:00,59.19,59.33,59.14,59.23,433574.0,55.4156,55.5467,55.3688,55.4531,433574.0
2020-12-10 11:30:00,59.23,59.38,59.12,59.24,843921.0,55.4531,55.5935,55.3501,55.4625,843921.0
2020-12-10 12:00:00,59.25,59.51,59.24,59.41,548346.0,55.4718,55.7152,55.4625,55.6216,548346.0
2020-12-10 12:30:00,59.4,59.68,59.38,59.63,858464.0,55.6123,55.8744,55.5935,55.8276,858464.0
2020-12-10 13:00:00,59.62,59.81,59.6,59.77,458704.0,55.8182,55.9961,55.7995,55.9587,458704.0
2020-12-10 13:30:00,59.77,59.78,59.62,59.73,370676.0,55.9587,55.968,55.8182,55.9212,370676.0
2020-12-10 14:00:00,59.74,59.77,59.52,59.53,377262.0,55.9306,55.9587,55.7246,55.734,377262.0
2020-12-10 14:30:00,59.52,59.56,59.36,59.4,460859.0,55.7246,55.762,55.5748,55.6123,460859.0
2020-12-10 15:00:00,59.4,59.63,59.39,59.55,536839.0,55.6123,55.8276,55.6029,55.7527,536839.0
2020-12-10 15:30:00,59.56,59.7,59.43,59.46,1759000.0,55.762,55.8931,55.6403,55.6684,1759000.0
2020-12-11 09:30:00,60.94,61.0,59.49,59.55,2471186.0,57.054,57.1102,55.6965,55.7527,2471186.0
2020-12-11 10:00:00,59.55,60.03,59.42,60.0,1380018.0,55.7527,56.2021,55.631,56.174,1380018.0
2020-12-11 10:30:00,60.0,60.37,59.83,60.0,1236354.0,56.174,56.5204,56.0148,56.174,1236354.0
2020-12-11 11:00:00,60.02,60.06,59.59,59.6,1007036.0,56.1927,56.2302,55.7901,55.7995,1007036.0
2020-12-11 11:30:00,59.6,59.9,59.56,59.79,440343.0,55.7995,56.0804,55.762,55.9774,440343.0
2020-12-11 12:00:00,59.78,60.05,59.77,59.96,428689.0,55.968,56.2208,55.9587,56.1365,428689.0
2020-12-11 12:30:00,59.95,60.4,59.83,60.21,512506.0,56.1272,56.5485,56.0148,56.3706,512506.0
2020-12-11 13:00:00,60.22,60.26,60.01,60.02,352605.0,56.38,56.4174,56.1834,56.1927,352605.0
2020-12-11 13:30:00,60.02,60.34,60.01,60.15,400975.0,56.1927,56.4923,56.1834,56.3144,400975.0
2020-12-11 14:00:00,60.15,60.42,60.03,60.37,521515.0,56.3144,56.5672,56.2021,56.5204,521515.0
2020-12-11 14:30:00,60.37,60.47,60.36,60.45,429039.0,56.5204,56.614,56.511,56.5953,429039.0
2020-12-11 15:00:00,60.46,60.72,60.45,60.57,683456.0,56.6047,56.8481,56.5953,56.7076,683456.0
2020-12-11 15:30:00,60.57,60.77,60.47,60.59,2222623.0,56.7076,56.8949,56.614,56.7264,2222623.0
2020-12-14 09:30:00,60.83,61.44,60.81,61.44,1642122.0,56.9511,57.5222,56.9323,57.5222,1642122.0
2020-12-14 10:00:00,61.44,61.55,60.84,60.94,782574.0,57.5222,57.6252,56.9604,57.054,782574.0
2020-12-14 10:30:00,60.95,61.59,60.94,61.47,1605286.0,57.0634,57.6626,57.054,57.5503,1605286.0
2020-12-14 11:00:00,61.47,61.66,61.42,61.45,1107248.0,57.5503,57.7281,57.5034,57.5315,1107248.0
2020-12-14 11:30:00,61.45,61.52,61.1,61.17,851388.0,57.5315,57.5971,57.2038,57.2694,851388.0
2020-12-14 12:00:00,61.18,61.42,61.17,61.34,885782.0,57.2787,57.5034,57.2694,57.4285,885782.0
2020-12-14 12:30:00,61.34,61.35,60.93,60.97,642498.0,57.4285,57.4379,57.0447,57.0821,642498.0
2020-12-14 13:00:00,60.98,61.25,60.92,61.15,525167.0,57.0915,57.3443,57.0353,57.2507,525167.0
2020-12-14 13:30:00,61.16,61.25,61.08,61.11,636370.0,57.26,57.3443,57.1851,57.2132,636370.0
2020-12-14 14:00:00,61.11,61.17,61.02,61.09,570012.0,57.2132,57.2694,57.1289,57.1945,570012.0
2020-12-14 14:30:00,61.1,61.23,60.95,61.23,727840.0,57.2038,57.3256,57.0634,57.3256,727840.0
2020-12-14 15:00:00,61.23,61.25,61.07,61.12,884789.0,57.3256,57.3443,57.1758,57.2226,884789.0
2020-12-14 15:30:00,61.12,61.12,60.69,60.74,1934214.0,57.2226,57.2226,56.82,56.8668,1934214.0
2020-12-15 09:30:00,61.09,61.46,60.9,61.18,1491419.0,57.1945,57.5409,57.0166,57.2787,1491419.0
2020-12-15 10:00:00,61.18,61.36,61.06,61.26,1030398.0,57.2787,57.4473,57.1664,57.3536,1030398.0
2020-12-15 10:30:00,61.25,61.5,61.16,61.36,839702.0,57.3443,57.5783,57.26,57.4473,839702.0
2020-12-15 11:00:00,61.36,61.45,61.26,61.44,650958.0,57.4473,57.5315,57.3536,57.5222,650958.0
2020-12-15 11:30:00,61.43,61.73,61.41,61.72,755267.0,57.5128,57.7937,57.4941,57.7843,755267.0
2020-12-15 12:00:00,61.72,61.84,61.5,61.8,862423.0,57.7843,57.8967,57.5783,57.8592,862423.0
2020-12-15 12:30:00,61.8,61.94,61.76,61.9,701423.0,57.8592,57.9903,57.8218,57.9528,701423.0
2020-12-15 13:00:00,61.9,62.14,61.88,62.14,812023.0,57.9528,58.1775,57.9341,58.1775,812023.0
2020-12-15 13:30:00,62.14,62.16,62.01,62.12,699991.0,58.1775,58.1963,58.0558,58.1588,699991.0
2020-12-15 14:00:00,62.11,62.19,61.92,61.94,659642.0,58.1494,58.2243,57.9716,57.9903,659642.0
2020-12-15 14:30:00,61.95,62.02,61.69,61.71,543342.0,57.9996,58.0652,57.7562,57.7749,543342.0
2020-12-15 15:00:00,61.7,61.95,61.7,61.84,1106930.0,57.7656,57.9996,57.7656,57.8967,1106930.0
2020-12-15 15:30:00,61.84,61.99,61.77,61.87,1898946.0,57.8967,58.0371,57.8311,57.9247,1898946.0
2020-12-16 09:30:00,61.87,62.62,61.85,62.49,1431704.0,57.9247,58.6269,57.906,58.5052,1431704.0
2020-12-16 10:00:00,62.48,62.88,62.39,62.88,949837.0,58.4958,58.8703,58.4116,58.8703,949837.0
2020-12-16 10:30:00,62.88,62.95,62.69,62.83,891728.0,58.8703,58.9359,58.6925,58.8235,891728.0
2020-12-16 11:00:00,62.84,62.94,62.62,62.86,716157.0,58.8329,58.9265,58.6269,58.8516,716157.0
2020-12-16 11:30:00,62.85,63.0,62.83,62.99,657606.0,58.8423,58.9827,58.8235,58.9733,657606.0
2020-12-16 12:00:00,62.99,63.12,62.82,62.88,669916.0,58.9733,59.095,58.8142,58.8703,669916.0
2020-12-16 12:30:00,62.88,62.96,62.76,62.86,590008.0,58.8703,58.9452,58.758,58.8516,590008.0
2020-12-16 13:00:00,62.86,63.04,62.83,62.89,503454.0,58.8516,59.0201,58.8235,58.8797,503454.0
2020-12-16 13:30:00,62.89,63.05,62.88,63.05,467492.0,58.8797,59.0295,58.8703,59.0295,467492.0
2020-12-16 14:00:00,63.06,63.09,62.72,62.9,641726.0,59.0389,59.067,58.7205,58.8891,641726.0
2020-12-16 14:30:00,62.9,63.17,62.89,63.09,699754.0,58.8891,59.1418,58.8797,59.067,699754.0
2020-12-16 15:00:00,63.09,63.17,62.98,63.12,813663.0,59.067,59.1418,58.964,59.095,813663.0
2020-12-16 15:30:00,63.13,63.19,62.66,62.78,2197417.0,59.1044,59.1606,58.6644,58.7767,2197417.0
2020-12-17 09:30:00,62.99,63.48,62.73,63.47,1302128.0,58.9733,59.4321,58.7299,59.4227,1302128.0
2020-12-17 10:00:00,63.47,63.73,63.35,63.57,1058475.0,59.4227,59.6661,59.3104,59.5163,1058475.0
2020-12-17 10:30:00,63.57,63.68,63.4,63.57,779092.0,59.5163,59.6193,59.3572,59.5163,779092.0
2020-12-17 11:00:00,63.56,63.84,63.54,63.66,711978.0,59.507,59.7691,59.4883,59.6006,711978.0
2020-12-17 11:30:00,63.66,63.66,63.47,63.59,592988.0,59.6006,59.6006,59.4227,59.5351,592988.0
2020-12-17 12:00:00,63.6,63.61,63.48,63.51,492453.0,59.5444,59.5538,59.4321,59.4602,492453.0
2020-12-17 12:30:00,63.51,63.53,63.41,63.48,498475.0,59.4602,59.4789,59.3665,59.4321,498475.0
2020-12-17 13:00:00,63.48,63.69,63.47,63.69,550348.0,59.4321,59.6287,59.4227,59.6287,550348.0
2020-12-17 13:30:00,63.69,63.7,63.57,63.66,541275.0,59.6287,59.6381,59.5163,59.6006,541275.0
2020-12-17 14:00:00,63.66,63.66,63.5,63.59,529428.0,59.6006,59.6006,59.4508,59.5351,529428.0
2020-12-17 14:30:00,63.59,63.65,63.58,63.62,633236.0,59.5351,59.5912,59.5257,59.5632,633236.0
2020-12-17 15:00:00,63.61,64.0,63.6,63.97,1067189.0,59.5538,59.9189,59.5444,59.8908,1067189.0
2020-12-17 15:30:00,63.96,64.05,63.59,63.61,2166998.0,59.8815,59.9657,59.5351,59.5538,2166998.0
2020-12-18 09:30:00,63.48,64.57,63.43,64.28,2677448.0,59.4321,60.4526,59.3853,60.1811,2677448.0
2020-12-18 10:00:00,64.28,64.41,64.03,64.41,1023687.0,60.1811,60.3028,59.947,60.3028,1023687.0
2020-12-18 10:30:00,64.41,64.55,64.27,64.42,928496.0,60.3028,60.4339,60.1717,60.3121,928496.0
2020-12-18 11:00:00,64.42,64.45,64.14,64.38,704840.0,60.3121,60.3402,60.05,60.2747,704840.0
2020-12-18 11:30:00,64.38,64.78,64.38,64.78,817814.0,60.2747,60.6492,60.2747,60.6492,817814.0
2020-12-18 12:00:00,64.77,64.99,64.74,64.98,888130.0,60.6398,60.8458,60.6117,60.8364,888130.0
2020-12-18 12:30:00,64.98,65.02,64.8,64.86,1062753.0,60.8364,60.8739,60.6679,60.7241,1062753.0
2020-12-18 13:00:00,64.85,65.01,64.82,64.98,794877.0,60.7147,60.8645,60.6866,60.8364,794877.0
2020-12-18 13:30:00,64.98,65.07,64.87,65.01,951737.0,60.8364,60.9207,60.7334,60.8645,951737.0
2020-12-18 14:00:00,65.02,65.03,64.9,64.9,662703.0,60.8739,60.8832,60.7615,60.7615,662703.0
2020-12-18 14:30:00,64.89,64.99,64.61,64.69,773653.0,60.7522,60.8458,60.49,60.5649,773653.0
2020-12-18 15:00:00,64.69,64.75,64.57,64.68,962983.0,60.5649,60.6211,60.4526,60.5556,962983.0
2020-12-18 15:30:00,64.68,65.34,64.63,65.08,2928997.0,60.5556,61.1735,60.5088,60.9301,2928997.0
2020-12-21 09:30:00,63.91,65.15,63.88,65.13,1390973.0,59.8347,60.9956,59.8066,60.9769,1390973.0
2020-12-21 10:00:00,65.13,65.19,64.76,64.81,1182434.0,60.9769,61.033,60.6305,60.6773,1182434.0
2020-12-21 10:30:00,64.81,64.83,64.29,64.48,1354384.0,60.6773,60.696,60.1904,60.3683,1354384.0
2020-12-21 11:00:00,64.48,64.72,64.39,64.71,921828.0,60.3683,60.593,60.2841,60.5836,921828.0
2020-12-21 11:30:00,64.7,64.71,64.36,64.48,985529.0,60.5743,60.5836,60.256,60.3683,985529.0
2020-12-21 12:00:00,64.48,64.93,64.48,64.93,651745.0,60.3683,60.7896,60.3683,60.7896,651745.0
2020-12-21 12:30:00,64.92,65.17,64.92,65.11,814691.0,60.7803,61.0143,60.7803,60.9581,814691.0
2020-12-21 13:00:00,65.13,65.16,64.96,65.0,653544.0,60.9769,61.005,60.8177,60.8552,653544.0
2020-12-21 13:30:00,65.0,65.08,64.87,65.03,559101.0,60.8552,60.9301,60.7334,60.8832,559101.0
2020-12-21 14:00:00,65.04,65.04,64.9,65.02,508557.0,60.8926,60.8926,60.7615,60.8739,508557.0
2020-12-21 14:30:00,65.02,65.11,64.97,65.0,633417.0,60.8739,60.9581,60.8271,60.8552,633417.0
2020-12-21 15:00:00,65.0,65.1,64.84,64.88,760201.0,60.8552,60.9488,60.7054,60.7428,760201.0
2020-12-21 15:30:00,64.88,64.88,64.42,64.58,2318610.0,60.7428,60.7428,60.3121,60.4619,2318610.0
2020-12-22 09:30:00,64.56,64.85,64.43,64.68,1891349.0,60.4432,60.7147,60.3215,60.5556,1891349.0
2020-12-22 10:00:00,64.67,64.74,64.56,64.69,1256838.0,60.5462,60.6117,60.4432,60.5649,1256838.0
2020-12-22 10:30:00,64.7,65.08,64.6,65.07,1117033.0,60.5743,60.9301,60.4807,60.9207,1117033.0
2020-12-22 11:00:00,65.08,65.45,64.98,65.37,1000744.0,60.9301,61.2765,60.8364,61.2016,1000744.0
2020-12-22 11:30:00,65.38,65.54,65.25,65.44,889549.0,61.2109,61.3607,61.0892,61.2671,889549.0
2020-12-22 12:00:00,65.43,65.77,65.4,65.67,974139.0,61.2577,61.5761,61.2296,61.4824,974139.0
2020-12-22 12:30:00,65.66,65.81,65.64,65.81,608533.0,61.4731,61.6135,61.4543,61.6135,608533.0
2020-12-22 13:00:00,65.81,65.95,65.78,65.92,726541.0,61.6135,61.7446,61.5854,61.7165,726541.0
2020-12-22 13:30:00,65.92,66.0,65.61,65.64,701796.0,61.7165,61.7914,61.4263,61.4543,701796.0
2020-12-22 14:00:00,65.64,65.72,65.58,65.64,508570.0,61.4543,61.5292,61.3982,61.4543,508570.0
2020-12-22 14:30:00,65.64,65.66,65.36,65.47,624230.0,61.4543,61.4731,61.1922,61.2952,624230.0
2020-12-22 15:00:00,65.47,65.47,65.32,65.45,815624.0,61.2952,61.2952,61.1548,61.2765,815624.0
2020-12-22 15:30:00,65.45,65.47,65.17,65.26,1625852.0,61.2765,61.2952,61.0143,61.0986,1625852.0
2020-12-23 09:30:00,65.26,66.16,65.15,66.14,1442539.0,61.0986,61.9412,60.9956,61.9225,1442539.0
2020-12-23 10:00:00,66.14,66.16,65.55,65.72,980744.0,61.9225,61.9412,61.3701,61.5292,980744.0
2020-12-23 10:30:00,65.72,65.85,65.58,65.7,827300.0,61.5292,61.651,61.3982,61.5105,827300.0
2020-12-23 11:00:00,65.7,65.8,65.64,65.64,525702.0,61.5105,61.6041,61.4543,61.4543,525702.0
2020-12-23 11:30:00,65.65,65.94,65.62,65.93,668179.0,61.4637,61.7352,61.4356,61.7259,668179.0
2020-12-23 12:00:00,65.92,66.16,65.89,65.93,863603.0,61.7165,61.9412,61.6884,61.7259,863603.0
2020-12-23 12:30:00,65.94,65.99,65.89,65.95,459378.0,61.7352,61.782,61.6884,61.7446,459378.0
2020-12-23 13:00:00,65.94,65.99,65.89,65.97,440215.0,61.7352,61.782,61.6884,61.7633,440215.0
2020-12-23 13:30:00,65.97,66.2,65.94,65.97,830080.0,61.7633,61.9786,61.7352,61.7633,830080.0
2020-12-23 14:00:00,65.97,66.05,65.74,65.78,679383.0,61.7633,61.8382,61.548,61.5854,679383.0
2020-12-23 14:30:00,65.78,65.85,65.67,65.69,520537.0,61.5854,61.651,61.4824,61.5012,520537.0
2020-12-23 15:00:00,65.69,65.72,65.57,65.63,597512.0,61.5012,61.5292,61.3888,61.445,597512.0
2020-12-23 15:30:00,65.63,65.69,65.27,65.3,1438162.0,61.445,61.5012,61.1079,61.136,1438162.0
2020-12-24 09:30:00,65.05,65.59,65.0,65.25,553632.0,60.902,61.4075,60.8552,61.0892,553632.0
2020-12-24 10:00:00,65.25,65.44,65.15,65.4,358798.0,61.0892,61.2671,60.9956,61.2296,358798.0
2020-12-24 10:30:00,65.4,65.41,65.0,65.03,340528.0,61.2296,61.239,60.8552,60.8832,340528.0
2020-12-24 11:00:00,65.02,65.17,64.95,64.96,305234.0,60.8739,61.0143,60.8083,60.8177,305234.0
2020-12-24 11:30:00,64.96,65.03,64.87,64.89,236195.0,60.8177,60.8832,60.7334,60.7522,236195.0
2020-12-24 12:00:00,64.89,64.97,64.78,64.95,448332.0,60.7522,60.8271,60.6492,60.8083,448332.0
2020-12-24 12:30:00,64.96,64.99,64.82,64.95,560426.0,60.8177,60.8458,60.6866,60.8083,560426.0
2020-12-28 09:30:00,65.41,65.65,65.18,65.34,674290.0,61.239,61.4637,61.0237,61.1735,674290.0
2020-12-28 10:00:00,65.35,65.66,65.27,65.41,587710.0,61.1828,61.4731,61.1079,61.239,587710.0
2020-12-28 10:30:00,65.41,65.69,65.35,65.37,303525.0,61.239,61.5012,61.1828,61.2016,303525.0
2020-12-28 11:00:00,65.37,65.4,65.05,65.06,326815.0,61.2016,61.2296,60.902,60.9113,326815.0
2020-12-28 11:30:00,65.07,65.12,64.98,65.06,260929.0,60.9207,60.9675,60.8364,60.9113,260929.0
2020-12-28 12:00:00,65.06,65.07,64.86,64.89,288122.0,60.9113,60.9207,60.7241,60.7522,288122.0
2020-12-28 12:30:00,64.89,64.91,64.78,64.84,240765.0,60.7522,60.7709,60.6492,60.7054,240765.0
2020-12-28 13:00:00,64.84,64.93,64.82,64.88,192946.0,60.7054,60.7896,60.6866,60.7428,192946.0
2020-12-28 13:30:00,64.87,65.03,64.86,64.98,229829.0,60.7334,60.8832,60.7241,60.8364,229829.0
2020-12-28 14:00:00,64.97,64.99,64.91,64.92,200880.0,60.8271,60.8458,60.7709,60.7803,200880.0
2020-12-28 14:30:00,64.92,64.95,64.79,64.8,380978.0,60.7803,60.8083,60.6585,60.6679,380978.0
2020-12-28 15:00:00,64.8,64.87,64.75,64.83,333232.0,60.6679,60.7334,60.6211,60.696,333232.0
2020-12-28 15:30:00,64.83,64.95,64.75,64.87,1057253.0,60.696,60.8083,60.6211,60.7334,1057253.0
2020-12-29 09:30:00,65.25,65.27,64.9,64.93,443484.0,61.0892,61.1079,60.7615,60.7896,443484.0
2020-12-29 10:00:00,64.92,65.04,64.75,64.76,426421.0,60.7803,60.8926,60.6211,60.6305,426421.0
2020-12-29 10:30:00,64.76,64.87,64.6,64.84,534931.0,60.6305,60.7334,60.4807,60.7054,534931.0
2020-12-29 11:00:00,64.82,64.83,64.56,64.8,387845.0,60.6866,60.696,60.4432,60.6679,387845.0
2020-12-29 11:30:00,64.8,64.83,64.66,64.72,212815.0,60.6679,60.696,60.5368,60.593,212815.0
2020-12-29 12:00:00,64.72,64.74,64.55,64.59,248468.0,60.593,60.6117,60.4339,60.4713,248468.0
2020-12-29 12:30:00,64.58,64.6,64.44,64.53,347130.0,60.4619,60.4807,60.3309,60.4151,347130.0
2020-12-29 13:00:00,64.52,64.53,64.33,64.41,260270.0,60.4058,60.4151,60.2279,60.3028,260270.0
2020-12-29 13:30:00,64.4,64.52,64.38,64.49,226360.0,60.2934,60.4058,60.2747,60.3777,226360.0
2020-12-29 14:00:00,64.5,64.51,64.25,64.35,371738.0,60.387,60.3964,60.153,60.2466,371738.0
2020-12-29 14:30:00,64.33,64.36,64.22,64.27,368694.0,60.2279,60.256,60.1249,60.1717,368694.0
2020-12-29 15:00:00,64.27,64.37,64.26,64.36,492876.0,60.1717,60.2653,60.1623,60.256,492876.0
2020-12-29 15:30:00,64.37,64.48,64.29,64.47,1722660.0,60.2653,60.3683,60.1904,60.359,1722660.0
2020-12-30 09:30:00,64.8,64.89,64.52,64.77,593008.0,60.6679,60.7522,60.4058,60.6398,593008.0
2020-12-30 10:00:00,64.77,64.88,64.71,64.72,259586.0,60.6398,60.7428,60.5836,60.593,259586.0
2020-12-30 10:30:00,64.73,64.87,64.6,64.84,288451.0,60.6024,60.7334,60.4807,60.7054,288451.0
2020-12-30 11:00:00,64.85,64.91,64.82,64.84,170741.0,60.7147,60.7709,60.6866,60.7054,170741.0
2020-12-30 11:30:00,64.84,64.88,64.78,64.84,140811.0,60.7054,60.7428,60.6492,60.7054,140811.0
2020-12-30 12:00:00,64.86,64.89,64.81,64.85,158411.0,60.7241,60.7522,60.6773,60.7147,158411.0
2020-12-30 12:30:00,64.84,64.88,64.74,64.86,233671.0,60.7054,60.7428,60.6117,60.7241,233671.0
2020-12-30 13:00:00,64.86,64.86,64.74,64.75,172615.0,60.7241,60.7241,60.6117,60.6211,172615.0
2020-12-30 13:30:00,64.74,64.77,64.67,64.67,149479.0,60.6117,60.6398,60.5462,60.5462,149479.0
2020-12-30 14:00:00,64.67,64.71,64.62,64.64,304633.0,60.5462,60.5836,60.4994,60.5181,304633.0
2020-12-30 14:30:00,64.63,64.66,64.46,64.5,293830.0,60.5088,60.5368,60.3496,60.387,293830.0
2020-12-30 15:00:00,64.5,64.58,64.48,64.5,265820.0,60.387,60.4619,60.3683,60.387,265820.0
2020-12-30 15:30:00,64.5,64.56,64.34,64.41,877162.0,60.387,60.4432,60.2372,60.3028,877162.0
2020-12-31 09:30:00,64.34,64.39,64.03,64.25,878211.0,60.2372,60.2841,59.947,60.153,878211.0
2020-12-31 10:00:00,64.25,64.47,64.22,64.37,277681.0,60.153,60.359,60.1249,60.2653,277681.0
2020-12-31 10:30:00,64.37,64.4,64.17,64.24,281190.0,60.2653,60.2934,60.0781,60.1436,281190.0
2020-12-31 11:00:00,64.25,64.3,64.06,64.09,292453.0,60.153,60.1998,59.9751,60.0032,292453.0
2020-12-31 11:30:00,64.09,64.18,64.01,64.02,258160.0,60.0032,60.0874,59.9283,59.9376,258160.0
2020-12-31 12:00:00,64.02,64.13,64.02,64.08,236797.0,59.9376,60.0406,59.9376,59.9938,236797.0
2020-12-31 12:30:00,64.07,64.26,64.07,64.19,175338.0,59.9845,60.1623,59.9845,60.0968,175338.0
2020-12-31 13:00:00,64.2,64.23,64.14,64.22,160180.0,60.1062,60.1343,60.05,60.1249,160180.0
2020-12-31 13:30:00,64.21,64.27,64.16,64.26,160134.0,60.1155,60.1717,60.0687,60.1623,160134.0
2020-12-31 14:00:00,64.25,64.41,64.21,64.34,260547.0,60.153,60.3028,60.1155,60.2372,260547.0
2020-12-31 14:30:00,64.34,64.44,64.32,64.34,216673.0,60.2372,60.3309,60.2185,60.2372,216673.0
2020-12-31 15:00:00,64.34,64.6,64.34,64.59,374073.0,60.2372,60.4807,60.2372,60.4713,374073.0
2020-12-31 15:30:00,64.59,64.77,64.51,64.67,1134545.0,60.4713,60.6398,60.3964,60.5462,1134545.0
2021-01-04 09:30:00,64.69,64.7,63.78,64.16,1145960.0,60.5649,60.5743,59.713,60.0687,1145960.0
2021-01-04 10:00:00,64.17,64.19,63.77,63.83,494521.0,60.0781,60.0968,59.7036,59.7598,494521.0
2021-01-04 10:30:00,63.83,63.94,63.51,63.52,462202.0,59.7598,59.8627,59.4602,59.4695,462202.0
2021-01-04 11:00:00,63.52,63.77,63.29,63.73,508389.0,59.4695,59.7036,59.2542,59.6661,508389.0
2021-01-04 11:30:00,63.72,63.82,63.51,63.57,562763.0,59.6568,59.7504,59.4602,59.5163,562763.0
2021-01-04 12:00:00,63.56,63.62,63.32,63.59,419439.0,59.507,59.5632,59.2823,59.5351,419439.0
2021-01-04 12:30:00,63.59,63.6,63.17,63.43,426945.0,59.5351,59.5444,59.1418,59.3853,426945.0
2021-01-04 13:00:00,63.44,63.71,63.39,63.65,290924.0,59.3946,59.6474,59.3478,59.5912,290924.0
2021-01-04 13:30:00,63.64,63.79,63.57,63.75,377261.0,59.5819,59.7223,59.5163,59.6849,377261.0
2021-01-04 14:00:00,63.75,63.78,63.5,63.53,309922.0,59.6849,59.713,59.4508,59.4789,309922.0
2021-01-04 14:30:00,63.52,63.67,63.44,63.62,435896.0,59.4695,59.61,59.3946,59.5632,435896.0
2021-01-04 15:00:00,63.62,63.74,63.54,63.62,444346.0,59.5632,59.6755,59.4883,59.5632,444346.0
2021-01-04 15:30:00,63.61,63.9,63.51,63.76,1240935.0,59.5538,59.8253,59.4602,59.6942,1240935.0
2021-01-05 09:30:00,63.68,63.79,63.1,63.19,694915.0,59.6193,59.7223,59.0763,59.1606,694915.0
2021-01-05 10:00:00,63.19,63.36,62.92,62.95,671093.0,59.1606,59.3197,58.9078,58.9359,671093.0
2021-01-05 10:30:00,62.94,62.97,62.64,62.77,689683.0,58.9265,58.9546,58.6456,58.7674,689683.0
2021-01-05 11:00:00,62.77,62.88,62.48,62.75,418333.0,58.7674,58.8703,58.4958,58.7486,418333.0
2021-01-05 11:30:00,62.75,62.85,62.62,62.66,305538.0,58.7486,58.8423,58.6269,58.6644,305538.0
2021-01-05 12:00:00,62.66,62.84,62.56,62.59,291860.0,58.6644,58.8329,58.5707,58.5988,291860.0
2021-01-05 12:30:00,62.59,62.77,62.58,62.75,268893.0,58.5988,58.7674,58.5895,58.7486,268893.0
2021-01-05 13:00:00,62.74,62.87,62.7,62.77,191257.0,58.7393,58.861,58.7018,58.7674,191257.0
2021-01-05 13:30:00,62.78,62.91,62.73,62.9,270029.0,58.7767,58.8984,58.7299,58.8891,270029.0
2021-01-05 14:00:00,62.9,63.14,62.89,63.05,336827.0,58.8891,59.1138,58.8797,59.0295,336827.0
2021-01-05 14:30:00,63.06,63.14,63.0,63.02,281540.0,59.0389,59.1138,58.9827,59.0014,281540.0
2021-01-05 15:00:00,63.03,63.12,62.9,62.91,469765.0,59.0108,59.095,58.8891,58.8984,469765.0
2021-01-05 15:30:00,62.92,63.14,62.86,62.95,1291355.0,58.9078,59.1138,58.8516,58.9359,1291355.0
2021-01-06 09:30:00,62.4,62.42,61.9,62.23,835744.0,58.645,58.6638,58.1751,58.4853,835744.0
2021-01-06 10:00:00,62.24,62.96,62.23,62.89,501738.0,58.4947,59.1713,58.4853,59.1055,501738.0
2021-01-06 10:30:00,62.9,63.35,62.89,63.13,412189.0,59.1149,59.5379,59.1055,59.3311,412189.0
2021-01-06 11:00:00,63.12,63.33,63.08,63.11,319338.0,59.3217,59.5191,59.2841,59.3123,319338.0
2021-01-06 11:30:00,63.12,63.15,62.99,63.11,262797.0,59.3217,59.3499,59.1995,59.3123,262797.0
2021-01-06 12:00:00,63.12,63.24,63.06,63.13,245346.0,59.3217,59.4345,59.2653,59.3311,245346.0
2021-01-06 12:30:00,63.12,63.27,63.09,63.26,169045.0,59.3217,59.4627,59.2935,59.4533,169045.0
2021-01-06 13:00:00,63.26,63.27,62.91,62.95,330799.0,59.4533,59.4627,59.1243,59.1619,330799.0
2021-01-06 13:30:00,62.95,63.1,62.91,62.97,239555.0,59.1619,59.3029,59.1243,59.1807,239555.0
2021-01-06 14:00:00,62.97,63.04,62.62,62.65,327227.0,59.1807,59.2465,58.8518,58.88,327227.0
2021-01-06 14:30:00,62.64,62.89,62.55,62.74,471467.0,58.8706,59.1055,58.786,58.9646,471467.0
2021-01-06 15:00:00,62.72,62.84,62.52,62.71,510364.0,58.9458,59.0586,58.7578,58.9364,510364.0
2021-01-06 15:30:00,62.7,62.75,62.52,62.58,1364933.0,58.927,58.974,58.7578,58.8142,1364933.0
2021-01-07 09:30:00,62.85,63.34,62.85,63.27,730747.0,59.068,59.5285,59.068,59.4627,730747.0
2021-01-07 10:00:00,63.29,63.65,63.25,63.5,518427.0,59.4815,59.8198,59.4439,59.6788,518427.0
2021-01-07 10:30:00,63.49,63.69,63.45,63.69,382439.0,59.6694,59.8574,59.6319,59.8574,382439.0
2021-01-07 11:00:00,63.7,63.74,63.51,63.53,272736.0,59.8668,59.9044,59.6882,59.707,272736.0
2021-01-07 11:30:00,63.53,63.69,63.52,63.65,250536.0,59.707,59.8574,59.6976,59.8198,250536.0
2021-01-07 12:00:00,63.65,63.67,63.43,63.47,312303.0,59.8198,59.8386,59.6131,59.6506,312303.0
2021-01-07 12:30:00,63.47,63.55,63.4,63.48,240958.0,59.6506,59.7258,59.5849,59.66,240958.0
2021-01-07 13:00:00,63.49,63.52,63.33,63.47,188399.0,59.6694,59.6976,59.5191,59.6506,188399.0
2021-01-07 13:30:00,63.47,63.56,63.4,63.42,230303.0,59.6506,59.7352,59.5849,59.6037,230303.0
2021-01-07 14:00:00,63.42,63.45,63.31,63.31,199095.0,59.6037,59.6319,59.5003,59.5003,199095.0
2021-01-07 14:30:00,63.32,63.34,63.23,63.34,301825.0,59.5097,59.5285,59.4251,59.5285,301825.0
2021-01-07 15:00:00,63.34,63.37,63.22,63.36,344352.0,59.5285,59.5567,59.4157,59.5473,344352.0
2021-01-07 15:30:00,63.35,63.4,63.07,63.07,1210814.0,59.5379,59.5849,59.2747,59.2747,1210814.0
2021-01-08 09:30:00,63.18,63.54,63.17,63.51,500280.0,59.3781,59.7164,59.3687,59.6882,500280.0
2021-01-08 10:00:00,63.51,63.54,63.12,63.16,411877.0,59.6882,59.7164,59.3217,59.3593,411877.0
2021-01-08 10:30:00,63.17,63.38,63.16,63.27,372671.0,59.3687,59.5661,59.3593,59.4627,372671.0
2021-01-08 11:00:00,63.27,63.34,63.02,63.19,299506.0,59.4627,59.5285,59.2277,59.3875,299506.0
2021-01-08 11:30:00,63.19,63.32,63.1,63.31,319720.0,59.3875,59.5097,59.3029,59.5003,319720.0
2021-01-08 12:00:00,63.32,63.47,63.22,63.28,321468.0,59.5097,59.6506,59.4157,59.4721,321468.0
2021-01-08 12:30:00,63.27,63.28,63.07,63.12,269444.0,59.4627,59.4721,59.2747,59.3217,269444.0
2021-01-08 13:00:00,63.12,63.14,62.98,63.06,325324.0,59.3217,59.3405,59.1901,59.2653,325324.0
2021-01-08 13:30:00,63.05,63.13,62.9,63.13,371493.0,59.2559,59.3311,59.1149,59.3311,371493.0
2021-01-08 14:00:00,63.12,63.24,63.07,63.21,247892.0,59.3217,59.4345,59.2747,59.4063,247892.0
2021-01-08 14:30:00,63.21,63.34,63.18,63.31,286738.0,59.4063,59.5285,59.3781,59.5003,286738.0
2021-01-08 15:00:00,63.31,63.43,63.3,63.37,344092.0,59.5003,59.6131,59.4909,59.5567,344092.0
2021-01-08 15:30:00,63.37,63.44,63.28,63.37,929767.0,59.5567,59.6225,59.4721,59.5567,929767.0
2021-01-11 09:30:00,62.91,63.45,62.84,63.35,617716.0,59.1243,59.6319,59.0586,59.5379,617716.0
2021-01-11 10:00:00,63.35,63.45,63.17,63.3,396422.0,59.5379,59.6319,59.3687,59.4909,396422.0
2021-01-11 10:30:00,63.3,63.41,63.23,63.31,248699.0,59.4909,59.5943,59.4251,59.5003,248699.0
2021-01-11 11:00:00,63.32,63.47,63.24,63.41,302895.0,59.5097,59.6506,59.4345,59.5943,302895.0
2021-01-11 11:30:00,63.41,63.48,63.29,63.35,213967.0,59.5943,59.66,59.4815,59.5379,213967.0
2021-01-11 12:00:00,63.35,63.43,63.31,63.43,193584.0,59.5379,59.6131,59.5003,59.6131,193584.0
2021-01-11 12:30:00,63.43,63.57,63.43,63.43,309143.0,59.6131,59.7446,59.6131,59.6131,309143.0
2021-01-11 13:00:00,63.43,63.49,63.29,63.3,209955.0,59.6131,59.6694,59.4815,59.4909,209955.0
2021-01-11 13:30:00,63.3,63.31,63.13,63.21,183508.0,59.4909,59.5003,59.3311,59.4063,183508.0
2021-01-11 14:00:00,63.2,63.22,63.05,63.09,213830.0,59.3969,59.4157,59.2559,59.2935,213830.0
2021-01-11 14:30:00,63.09,63.14,63.02,63.08,307122.0,59.2935,59.3405,59.2277,59.2841,307122.0
2021-01-11 15:00:00,63.09,63.11,62.9,62.92,386661.0,59.2935,59.3123,59.1149,59.1337,386661.0
2021-01-11 15:30:00,62.92,63.05,62.9,63.01,819346.0,59.1337,59.2559,59.1149,59.2183,819346.0
2021-01-12 09:30:00,63.0,63.02,62.61,62.95,585940.0,59.2089,59.2277,58.8424,59.1619,585940.0
2021-01-12 10:00:00,62.95,63.0,62.74,62.9,270507.0,59.1619,59.2089,58.9646,59.1149,270507.0
2021-01-12 10:30:00,62.91,62.92,62.65,62.69,258443.0,59.1243,59.1337,58.88,58.9176,258443.0
2021-01-12 11:00:00,62.69,62.81,62.61,62.67,442780.0,58.9176,59.0304,58.8424,58.8988,442780.0
2021-01-12 11:30:00,62.68,62.72,62.51,62.55,306880.0,58.9082,58.9458,58.7484,58.786,306880.0
2021-01-12 12:00:00,62.55,62.55,62.18,62.31,466545.0,58.786,58.786,58.4383,58.5605,466545.0
2021-01-12 12:30:00,62.3,62.45,62.27,62.44,271416.0,58.5511,58.692,58.5229,58.6826,271416.0
2021-01-12 13:00:00,62.44,62.48,62.35,62.48,261914.0,58.6826,58.7202,58.598,58.7202,261914.0
2021-01-12 13:30:00,62.48,62.56,62.38,62.48,245079.0,58.7202,58.7954,58.6262,58.7202,245079.0
2021-01-12 14:00:00,62.48,62.61,62.47,62.59,286400.0,58.7202,58.8424,58.7108,58.8236,286400.0
2021-01-12 14:30:00,62.59,62.63,62.43,62.51,332332.0,58.8236,58.8612,58.6732,58.7484,332332.0
2021-01-12 15:00:00,62.51,62.59,62.49,62.51,338790.0,58.7484,58.8236,58.7296,58.7484,338790.0
2021-01-12 15:30:00,62.5,62.65,62.41,62.42,968991.0,58.739,58.88,58.6544,58.6638,968991.0
2021-01-13 09:30:00,62.32,62.59,62.1,62.13,559814.0,58.5698,58.8236,58.3631,58.3913,559814.0
2021-01-13 10:00:00,62.13,62.18,62.01,62.09,400751.0,58.3913,58.4383,58.2785,58.3537,400751.0
2021-01-13 10:30:00,62.08,62.18,61.96,62.07,299314.0,58.3443,58.4383,58.2315,58.3349,299314.0
2021-01-13 11:00:00,62.07,62.25,62.04,62.23,265255.0,58.3349,58.5041,58.3067,58.4853,265255.0
2021-01-13 11:30:00,62.22,62.33,62.19,62.26,182274.0,58.4759,58.5792,58.4477,58.5135,182274.0
2021-01-13 12:00:00,62.27,62.32,62.17,62.26,226494.0,58.5229,58.5698,58.4289,58.5135,226494.0
2021-01-13 12:30:00,62.26,62.43,62.21,62.43,342391.0,58.5135,58.6732,58.4665,58.6732,342391.0
2021-01-13 13:00:00,62.43,62.44,62.3,62.33,305501.0,58.6732,58.6826,58.5511,58.5792,305501.0
2021-01-13 13:30:00,62.33,62.37,62.2,62.23,285420.0,58.5792,58.6168,58.4571,58.4853,285420.0
2021-01-13 14:00:00,62.23,62.29,62.12,62.17,322322.0,58.4853,58.5417,58.3819,58.4289,322322.0
2021-01-13 14:30:00,62.17,62.19,62.06,62.1,315317.0,58.4289,58.4477,58.3255,58.3631,315317.0
2021-01-13 15:00:00,62.1,62.13,62.02,62.07,378874.0,58.3631,58.3913,58.2879,58.3349,378874.0
2021-01-13 15:30:00,62.07,62.23,62.05,62.06,1143967.0,58.3349,58.4853,58.3161,58.3255,1143967.0
2021-01-14 09:30:00,62.07,62.17,61.92,62.11,530473.0,58.3349,58.4289,58.1939,58.3725,530473.0
2021-01-14 10:00:00,62.1,62.15,61.93,61.97,315010.0,58.3631,58.4101,58.2033,58.2409,315010.0
2021-01-14 10:30:00,61.98,62.05,61.84,61.97,289336.0,58.2503,58.3161,58.1187,58.2409,289336.0
2021-01-14 11:00:00,61.97,61.97,61.81,61.85,333932.0,58.2409,58.2409,58.0905,58.1281,333932.0
2021-01-14 11:30:00,61.85,61.86,61.74,61.79,310430.0,58.1281,58.1375,58.0248,58.0717,310430.0
2021-01-14 12:00:00,61.79,61.85,61.67,61.72,681153.0,58.0717,58.1281,57.959,58.006,681153.0
2021-01-14 12:30:00,61.73,61.83,61.64,61.78,300987.0,58.0154,58.1093,57.9308,58.0623,300987.0
2021-01-14 13:00:00,61.79,61.79,61.64,61.7,377391.0,58.0717,58.0717,57.9308,57.9872,377391.0
2021-01-14 13:30:00,61.7,61.7,61.6,61.64,274699.0,57.9872,57.9872,57.8932,57.9308,274699.0
2021-01-14 14:00:00,61.64,61.69,61.54,61.57,340566.0,57.9308,57.9778,57.8368,57.865,340566.0
2021-01-14 14:30:00,61.57,61.63,61.53,61.63,346553.0,57.865,57.9214,57.8274,57.9214,346553.0
2021-01-14 15:00:00,61.63,61.72,61.52,61.72,436531.0,57.9214,58.006,57.818,58.006,436531.0
2021-01-14 15:30:00,61.72,61.78,61.5,61.59,1542921.0,58.006,58.0623,57.7992,57.8838,1542921.0
2021-01-15 09:30:00,61.6,61.84,61.51,61.67,1305422.0,57.8932,58.1187,57.8086,57.959,1305422.0
2021-01-15 10:00:00,61.67,61.75,61.21,61.29,515860.0,57.959,58.0341,57.5266,57.6018,515860.0
2021-01-15 10:30:00,61.29,61.5,61.26,61.39,341089.0,57.6018,57.7992,57.5736,57.6958,341089.0
2021-01-15 11:00:00,61.39,61.7,61.31,61.68,385653.0,57.6958,57.9872,57.6206,57.9684,385653.0
2021-01-15 11:30:00,61.69,61.88,61.67,61.73,294114.0,57.9778,58.1563,57.959,58.0154,294114.0
2021-01-15 12:00:00,61.73,61.83,61.69,61.79,201995.0,58.0154,58.1093,57.9778,58.0717,201995.0
2021-01-15 12:30:00,61.79,61.95,61.77,61.85,259815.0,58.0717,58.2221,58.0529,58.1281,259815.0
2021-01-15 13:00:00,61.85,62.0,61.79,61.83,371511.0,58.1281,58.2691,58.0717,58.1093,371511.0
2021-01-15 13:30:00,61.83,61.94,61.77,61.91,196281.0,58.1093,58.2127,58.0529,58.1845,196281.0
2021-01-15 14:00:00,61.91,61.94,61.84,61.86,175618.0,58.1845,58.2127,58.1187,58.1375,175618.0
2021-01-15 14:30:00,61.87,61.99,61.86,61.89,242548.0,58.1469,58.2597,58.1375,58.1657,242548.0
2021-01-15 15:00:00,61.89,61.96,61.78,61.82,306482.0,58.1657,58.2315,58.0623,58.0999,306482.0
2021-01-15 15:30:00,61.82,61.88,61.71,61.78,1040497.0,58.0999,58.1563,57.9966,58.0623,1040497.0
2021-01-19 09:30:00,62.1,62.29,61.57,61.7,576812.0,58.3631,58.5417,57.865,57.9872,576812.0
2021-01-19 10:00:00,61.71,61.75,61.37,61.48,410364.0,57.9966,58.0341,57.677,57.7804,410364.0
2021-01-19 10:30:00,61.48,61.51,61.39,61.48,333584.0,57.7804,57.8086,57.6958,57.7804,333584.0
2021-01-19 11:00:00,61.48,61.5,61.2,61.28,501762.0,57.7804,57.7992,57.5172,57.5924,501762.0
2021-01-19 11:30:00,61.28,61.32,61.19,61.23,278332.0,57.5924,57.63,57.5078,57.5454,278332.0
2021-01-19 12:00:00,61.23,61.31,61.2,61.25,267454.0,57.5454,57.6206,57.5172,57.5642,267454.0
2021-01-19 12:30:00,61.25,61.31,61.1,61.28,375749.0,57.5642,57.6206,57.4233,57.5924,375749.0
2021-01-19 13:00:00,61.29,61.38,61.26,61.34,180621.0,57.6018,57.6864,57.5736,57.6488,180621.0
2021-01-19 13:30:00,61.34,61.5,61.28,61.44,258307.0,57.6488,57.7992,57.5924,57.7428,258307.0
2021-01-19 14:00:00,61.44,61.48,61.4,61.43,177894.0,57.7428,57.7804,57.7052,57.7334,177894.0
2021-01-19 14:30:00,61.43,61.46,61.35,61.41,233351.0,57.7334,57.7616,57.6582,57.7146,233351.0
2021-01-19 15:00:00,61.41,61.52,61.4,61.44,221537.0,57.7146,57.818,57.7052,57.7428,221537.0
2021-01-19 15:30:00,61.44,61.48,61.26,61.29,725672.0,57.7428,57.7804,57.5736,57.6018,725672.0
2021-01-20 09:30:00,61.37,61.57,61.14,61.39,763912.0,57.677,57.865,57.4609,57.6958,763912.0
2021-01-20 10:00:00,61.39,61.7,61.39,61.5,492238.0,57.6958,57.9872,57.6958,57.7992,492238.0
2021-01-20 10:30:00,61.5,61.87,61.49,61.77,531082.0,57.7992,58.1469,57.7898,58.0529,531082.0
2021-01-20 11:00:00,61.77,61.77,61.62,61.68,324334.0,58.0529,58.0529,57.912,57.9684,324334.0
2021-01-20 11:30:00,61.67,61.76,61.62,61.73,215165.0,57.959,58.0435,57.912,58.0154,215165.0
2021-01-20 12:00:00,61.74,61.85,61.74,61.84,233007.0,58.0248,58.1281,58.0248,58.1187,233007.0
2021-01-20 12:30:00,61.84,62.02,61.81,61.95,272834.0,58.1187,58.2879,58.0905,58.2221,272834.0
2021-01-20 13:00:00,61.96,62.03,61.88,61.9,257126.0,58.2315,58.2973,58.1563,58.1751,257126.0
2021-01-20 13:30:00,61.9,62.01,61.83,61.88,226182.0,58.1751,58.2785,58.1093,58.1563,226182.0
2021-01-20 14:00:00,61.88,61.88,61.77,61.81,218435.0,58.1563,58.1563,58.0529,58.0905,218435.0
2021-01-20 14:30:00,61.8,61.84,61.67,61.68,294813.0,58.0811,58.1187,57.959,57.9684,294813.0
2021-01-20 15:00:00,61.69,61.73,61.57,61.61,384650.0,57.9778,58.0154,57.865,57.9026,384650.0
2021-01-20 15:30:00,61.61,61.73,61.53,61.54,1039341.0,57.9026,58.0154,57.8274,57.8368,1039341.0
2021-01-21 09:30:00,61.65,61.85,61.03,61.13,730966.0,57.9402,58.1281,57.3575,57.4515,730966.0
2021-01-21 10:00:00,61.13,61.29,60.92,61.25,454878.0,57.4515,57.6018,57.2541,57.5642,454878.0
2021-01-21 10:30:00,61.24,61.27,61.05,61.19,390291.0,57.5548,57.583,57.3763,57.5078,390291.0
2021-01-21 11:00:00,61.19,61.33,61.18,61.27,347285.0,57.5078,57.6394,57.4984,57.583,347285.0
2021-01-21 11:30:00,61.25,61.43,61.15,61.41,387022.0,57.5642,57.7334,57.4703,57.7146,387022.0
2021-01-21 12:00:00,61.41,61.43,61.34,61.36,288871.0,57.7146,57.7334,57.6488,57.6676,288871.0
2021-01-21 12:30:00,61.36,61.39,61.26,61.37,289013.0,57.6676,57.6958,57.5736,57.677,289013.0
2021-01-21 13:00:00,61.38,61.67,61.35,61.67,336558.0,57.6864,57.959,57.6582,57.959,336558.0
2021-01-21 13:30:00,61.66,61.76,61.56,61.58,310518.0,57.9496,58.0435,57.8556,57.8744,310518.0
2021-01-21 14:00:00,61.57,61.6,61.51,61.57,257488.0,57.865,57.8932,57.8086,57.865,257488.0
2021-01-21 14:30:00,61.57,61.59,61.44,61.46,378469.0,57.865,57.8838,57.7428,57.7616,378469.0
2021-01-21 15:00:00,61.46,61.47,61.3,61.36,361200.0,57.7616,57.771,57.6112,57.6676,361200.0
2021-01-21 15:30:00,61.36,61.37,61.18,61.21,817659.0,57.6676,57.677,57.4984,57.5266,817659.0
2021-01-22 09:30:00,60.92,61.15,60.41,60.48,1490179.0,57.2541,57.4703,56.7748,56.8406,1490179.0
2021-01-22 10:00:00,60.49,60.6,60.19,60.2,991065.0,56.85,56.9534,56.568,56.5774,991065.0
2021-01-22 10:30:00,60.2,60.34,59.82,59.94,825718.0,56.5774,56.709,56.2203,56.3331,825718.0
2021-01-22 11:00:00,59.93,60.1,59.83,59.84,598941.0,56.3237,56.4834,56.2297,56.2391,598941.0
2021-01-22 11:30:00,59.84,59.92,59.74,59.91,545216.0,56.2391,56.3143,56.1451,56.3049,545216.0
2021-01-22 12:00:00,59.91,60.21,59.87,60.17,478499.0,56.3049,56.5868,56.2673,56.5492,478499.0
2021-01-22 12:30:00,60.18,60.24,60.08,60.17,271349.0,56.5586,56.615,56.4646,56.5492,271349.0
2021-01-22 13:00:00,60.17,60.21,60.13,60.15,250235.0,56.5492,56.5868,56.5116,56.5304,250235.0
2021-01-22 13:30:00,60.16,60.23,60.09,60.13,341313.0,56.5398,56.6056,56.474,56.5116,341313.0
2021-01-22 14:00:00,60.13,60.34,60.11,60.3,290944.0,56.5116,56.709,56.4928,56.6714,290944.0
2021-01-22 14:30:00,60.3,60.37,60.25,60.37,285156.0,56.6714,56.7372,56.6244,56.7372,285156.0
2021-01-22 15:00:00,60.37,60.49,60.32,60.48,452535.0,56.7372,56.85,56.6902,56.8406,452535.0
2021-01-22 15:30:00,60.48,60.54,60.35,60.35,981152.0,56.8406,56.897,56.7184,56.7184,981152.0
2021-01-25 09:30:00,60.38,60.53,59.93,60.11,749304.0,56.7466,56.8876,56.3237,56.4928,749304.0
2021-01-25 10:00:00,60.1,60.24,60.0,60.24,367918.0,56.4834,56.615,56.3895,56.615,367918.0
2021-01-25 10:30:00,60.23,60.45,60.04,60.07,618257.0,56.6056,56.8124,56.4271,56.4552,618257.0
2021-01-25 11:00:00,60.06,60.18,59.77,59.96,466989.0,56.4458,56.5586,56.1733,56.3519,466989.0
2021-01-25 11:30:00,59.98,60.27,59.92,60.18,385703.0,56.3707,56.6432,56.3143,56.5586,385703.0
2021-01-25 12:00:00,60.19,60.35,60.15,60.3,293659.0,56.568,56.7184,56.5304,56.6714,293659.0
2021-01-25 12:30:00,60.3,60.63,60.24,60.61,413442.0,56.6714,56.9815,56.615,56.9628,413442.0
2021-01-25 13:00:00,60.61,60.79,60.51,60.71,333646.0,56.9628,57.1319,56.8688,57.0567,333646.0
2021-01-25 13:30:00,60.71,60.95,60.67,60.82,386782.0,57.0567,57.2823,57.0191,57.1601,386782.0
2021-01-25 14:00:00,60.82,60.88,60.72,60.8,326617.0,57.1601,57.2165,57.0661,57.1413,326617.0
2021-01-25 14:30:00,60.8,60.83,60.68,60.68,403885.0,57.1413,57.1695,57.0285,57.0285,403885.0
2021-01-25 15:00:00,60.68,60.73,60.61,60.68,429118.0,57.0285,57.0755,56.9628,57.0285,429118.0
2021-01-25 15:30:00,60.68,60.9,60.5,60.9,1328175.0,57.0285,57.2353,56.8594,57.2353,1328175.0
2021-01-26 09:30:00,61.06,61.18,60.84,61.04,786406.0,57.3857,57.4984,57.1789,57.3669,786406.0
2021-01-26 10:00:00,61.04,61.47,61.04,61.25,547268.0,57.3669,57.771,57.3669,57.5642,547268.0
2021-01-26 10:30:00,61.25,61.43,61.22,61.32,399299.0,57.5642,57.7334,57.536,57.63,399299.0
2021-01-26 11:00:00,61.32,61.34,61.14,61.2,323243.0,57.63,57.6488,57.4609,57.5172,323243.0
2021-01-26 11:30:00,61.19,61.26,61.09,61.12,235334.0,57.5078,57.5736,57.4139,57.4421,235334.0
2021-01-26 12:00:00,61.12,61.16,61.01,61.1,267865.0,57.4421,57.4797,57.3387,57.4233,267865.0
2021-01-26 12:30:00,61.11,61.13,60.95,61.0,212436.0,57.4327,57.4515,57.2823,57.3293,212436.0
2021-01-26 13:00:00,61.0,61.28,60.99,61.25,203435.0,57.3293,57.5924,57.3199,57.5642,203435.0
2021-01-26 13:30:00,61.25,61.57,61.25,61.57,315249.0,57.5642,57.865,57.5642,57.865,315249.0
2021-01-26 14:00:00,61.57,61.65,61.51,61.59,302662.0,57.865,57.9402,57.8086,57.8838,302662.0
2021-01-26 14:30:00,61.6,61.66,61.54,61.64,353710.0,57.8932,57.9496,57.8368,57.9308,353710.0
2021-01-26 15:00:00,61.63,62.03,61.58,62.03,595226.0,57.9214,58.2973,57.8744,58.2973,595226.0
2021-01-26 15:30:00,62.03,62.04,61.76,61.8,1703240.0,58.2973,58.3067,58.0435,58.0811,1703240.0
2021-01-27 09:30:00,61.4,63.07,61.37,62.79,1782374.0,57.7052,59.2747,57.677,59.0116,1782374.0
2021-01-27 10:00:00,62.79,62.96,62.47,62.61,1169146.0,59.0116,59.1713,58.7108,58.8424,1169146.0
2021-01-27 10:30:00,62.61,63.09,62.36,62.86,772184.0,58.8424,59.2935,58.6074,59.0774,772184.0
2021-01-27 11:00:00,62.86,62.86,62.59,62.69,509844.0,59.0774,59.0774,58.8236,58.9176,509844.0
2021-01-27 11:30:00,62.68,62.8,62.52,62.67,424549.0,58.9082,59.021,58.7578,58.8988,424549.0
2021-01-27 12:00:00,62.66,63.18,62.64,63.09,585163.0,58.8894,59.3781,58.8706,59.2935,585163.0
2021-01-27 12:30:00,63.08,63.13,62.88,63.05,422003.0,59.2841,59.3311,59.0962,59.2559,422003.0
2021-01-27 13:00:00,63.05,63.1,62.8,62.9,293428.0,59.2559,59.3029,59.021,59.1149,293428.0
2021-01-27 13:30:00,62.9,62.95,62.68,62.85,344049.0,59.1149,59.1619,58.9082,59.068,344049.0
2021-01-27 14:00:00,62.84,62.95,62.62,62.7,428097.0,59.0586,59.1619,58.8518,58.927,428097.0
2021-01-27 14:30:00,62.7,62.81,62.35,62.46,654140.0,58.927,59.0304,58.598,58.7014,654140.0
2021-01-27 15:00:00,62.46,62.63,62.27,62.31,819082.0,58.7014,58.8612,58.5229,58.5605,819082.0
2021-01-27 15:30:00,62.31,62.73,62.05,62.6,2022864.0,58.5605,58.9552,58.3161,58.833,2022864.0
2021-01-28 09:30:00,62.55,63.24,62.46,62.78,1110331.0,58.786,59.4345,58.7014,59.0022,1110331.0
2021-01-28 10:00:00,62.79,63.18,62.57,62.87,843480.0,59.0116,59.3781,58.8048,59.0868,843480.0
2021-01-28 10:30:00,62.86,62.93,62.17,62.26,945048.0,59.0774,59.1431,58.4289,58.5135,945048.0
2021-01-28 11:00:00,62.26,62.54,62.18,62.41,681413.0,58.5135,58.7766,58.4383,58.6544,681413.0
2021-01-28 11:30:00,62.41,62.64,62.28,62.32,513269.0,58.6544,58.8706,58.5323,58.5698,513269.0
2021-01-28 12:00:00,62.33,62.53,62.33,62.42,384870.0,58.5792,58.7672,58.5792,58.6638,384870.0
2021-01-28 12:30:00,62.41,62.48,62.33,62.4,267212.0,58.6544,58.7202,58.5792,58.645,267212.0
2021-01-28 13:00:00,62.4,62.43,62.13,62.13,393421.0,58.645,58.6732,58.3913,58.3913,393421.0
2021-01-28 13:30:00,62.14,62.25,62.09,62.17,361200.0,58.4007,58.5041,58.3537,58.4289,361200.0
2021-01-28 14:00:00,62.17,62.19,61.85,61.86,514712.0,58.4289,58.4477,58.1281,58.1375,514712.0
2021-01-28 14:30:00,61.87,61.89,61.72,61.87,390501.0,58.1469,58.1657,58.006,58.1469,390501.0
2021-01-28 15:00:00,61.86,61.9,61.62,61.7,655463.0,58.1375,58.1751,57.912,57.9872,655463.0
2021-01-28 15:30:00,61.71,61.75,61.17,61.21,1857103.0,57.9966,58.0341,57.4891,57.5266,1857103.0
2021-01-29 09:30:00,61.16,61.27,60.74,61.15,672154.0,57.4797,57.583,57.0849,57.4703,672154.0
2021-01-29 10:00:00,61.15,61.5,60.87,61.37,498003.0,57.4703,57.7992,57.2071,57.677,498003.0
2021-01-29 10:30:00,61.37,61.46,61.08,61.18,370241.0,57.677,57.7616,57.4045,57.4984,370241.0
2021-01-29 11:00:00,61.18,61.23,60.53,60.55,397049.0,57.4984,57.5454,56.8876,56.9064,397049.0
2021-01-29 11:30:00,60.55,60.86,60.5,60.68,436437.0,56.9064,57.1977,56.8594,57.0285,436437.0
2021-01-29 12:00:00,60.67,61.03,60.51,60.53,722818.0,57.0191,57.3575,56.8688,56.8876,722818.0
2021-01-29 12:30:00,60.53,60.67,60.35,60.49,729489.0,56.8876,57.0191,56.7184,56.85,729489.0
2021-01-29 13:00:00,60.49,60.59,60.21,60.52,528766.0,56.85,56.944,56.5868,56.8782,528766.0
2021-01-29 13:30:00,60.52,60.52,60.21,60.23,319704.0,56.8782,56.8782,56.5868,56.6056,319704.0
2021-01-29 14:00:00,60.22,60.62,60.2,60.51,365823.0,56.5962,56.9721,56.5774,56.8688,365823.0
2021-01-29 14:30:00,60.5,60.73,60.36,60.61,324358.0,56.8594,57.0755,56.7278,56.9628,324358.0
2021-01-29 15:00:00,60.61,60.8,60.5,60.51,497724.0,56.9628,57.1413,56.8594,56.8688,497724.0
2021-01-29 15:30:00,60.5,60.78,60.41,60.43,1324399.0,56.8594,57.1225,56.7748,56.7936,1324399.0
2021-02-01 09:30:00,60.92,61.56,60.74,61.03,1026605.0,57.2541,57.8556,57.0849,57.3575,1026605.0
2021-02-01 10:00:00,61.01,61.32,60.85,61.15,671057.0,57.3387,57.63,57.1883,57.4703,671057.0
2021-02-01 10:30:00,61.15,61.66,61.15,61.31,575923.0,57.4703,57.9496,57.4703,57.6206,575923.0
2021-02-01 11:00:00,61.3,61.57,61.27,61.56,471479.0,57.6112,57.865,57.583,57.8556,471479.0
2021-02-01 11:30:00,61.56,61.88,61.54,61.77,447770.0,57.8556,58.1563,57.8368,58.0529,447770.0
2021-02-01 12:00:00,61.78,62.01,61.77,61.91,506776.0,58.0623,58.2785,58.0529,58.1845,506776.0
2021-02-01 12:30:00,61.91,61.96,61.8,61.88,377065.0,58.1845,58.2315,58.0811,58.1563,377065.0
2021-02-01 13:00:00,61.88,61.93,61.72,61.91,407052.0,58.1563,58.2033,58.006,58.1845,407052.0
2021-02-01 13:30:00,61.91,61.96,61.69,61.77,309723.0,58.1845,58.2315,57.9778,58.0529,309723.0
2021-02-01 14:00:00,61.77,61.83,61.65,61.82,366939.0,58.0529,58.1093,57.9402,58.0999,366939.0
2021-02-01 14:30:00,61.82,61.97,61.76,61.77,515366.0,58.0999,58.2409,58.0435,58.0529,515366.0
2021-02-01 15:00:00,61.77,61.85,61.62,61.8,540290.0,58.0529,58.1281,57.912,58.0811,540290.0
2021-02-01 15:30:00,61.8,61.84,61.5,61.53,1661782.0,58.0811,58.1187,57.7992,57.8274,1661782.0
2021-02-02 09:30:00,61.88,62.5,61.79,62.26,1172147.0,58.1563,58.739,58.0717,58.5135,1172147.0
2021-02-02 10:00:00,62.27,62.69,62.07,62.61,1409191.0,58.5229,58.9176,58.3349,58.8424,1409191.0
2021-02-02 10:30:00,62.6,62.77,62.35,62.61,917796.0,58.833,58.9928,58.598,58.8424,917796.0
2021-02-02 11:00:00,62.6,62.88,62.36,62.55,620395.0,58.833,59.0962,58.6074,58.786,620395.0
2021-02-02 11:30:00,62.54,62.79,62.47,62.76,432061.0,58.7766,59.0116,58.7108,58.9834,432061.0
2021-02-02 12:00:00,62.76,62.91,62.67,62.72,386943.0,58.9834,59.1243,58.8988,58.9458,386943.0
2021-02-02 12:30:00,62.72,62.89,62.71,62.89,361215.0,58.9458,59.1055,58.9364,59.1055,361215.0
2021-02-02 13:00:00,62.89,62.92,62.75,62.85,379672.0,59.1055,59.1337,58.974,59.068,379672.0
2021-02-02 13:30:00,62.85,62.86,62.65,62.77,311701.0,59.068,59.0774,58.88,58.9928,311701.0
2021-02-02 14:00:00,62.77,62.88,62.64,62.69,387943.0,58.9928,59.0962,58.8706,58.9176,387943.0
2021-02-02 14:30:00,62.7,62.78,62.6,62.68,389907.0,58.927,59.0022,58.833,58.9082,389907.0
2021-02-02 15:00:00,62.68,62.77,62.57,62.62,464414.0,58.9082,58.9928,58.8048,58.8518,464414.0
2021-02-02 15:30:00,62.62,62.7,62.36,62.37,1065928.0,58.8518,58.927,58.6074,58.6168,1065928.0
2021-02-03 09:30:00,62.18,62.69,62.03,62.69,951006.0,58.4383,58.9176,58.2973,58.9176,951006.0
2021-02-03 10:00:00,62.7,62.72,61.99,62.03,878411.0,58.927,58.9458,58.2597,58.2973,878411.0
2021-02-03 10:30:00,62.04,62.27,61.98,62.16,646123.0,58.3067,58.5229,58.2503,58.4195,646123.0
2021-02-03 11:00:00,62.17,62.59,62.13,62.55,494108.0,58.4289,58.8236,58.3913,58.786,494108.0
2021-02-03 11:30:00,62.57,62.75,62.47,62.51,482245.0,58.8048,58.974,58.7108,58.7484,482245.0
2021-02-03 12:00:00,62.51,62.64,62.46,62.48,421653.0,58.7484,58.8706,58.7014,58.7202,421653.0
2021-02-03 12:30:00,62.48,62.48,62.22,62.33,683227.0,58.7202,58.7202,58.4759,58.5792,683227.0
2021-02-03 13:00:00,62.34,62.39,62.31,62.38,316542.0,58.5886,58.6356,58.5605,58.6262,316542.0
2021-02-03 13:30:00,62.38,62.39,62.28,62.37,518478.0,58.6262,58.6356,58.5323,58.6168,518478.0
2021-02-03 14:00:00,62.36,62.62,62.32,62.58,341186.0,58.6074,58.8518,58.5698,58.8142,341186.0
2021-02-03 14:30:00,62.58,62.62,62.45,62.45,453488.0,58.8142,58.8518,58.692,58.692,453488.0
2021-02-03 15:00:00,62.45,62.57,62.41,62.51,675848.0,58.692,58.8048,58.6544,58.7484,675848.0
2021-02-03 15:30:00,62.52,62.52,62.11,62.16,846739.0,58.7578,58.7578,58.3725,58.4195,846739.0
2021-02-04 09:30:00,62.48,62.89,62.25,62.73,1025734.0,58.7202,59.1055,58.5041,58.9552,1025734.0
2021-02-04 10:00:00,62.73,63.21,62.71,63.14,875741.0,58.9552,59.4063,58.9364,59.3405,875741.0
2021-02-04 10:30:00,63.13,63.33,63.06,63.16,745542.0,59.3311,59.5191,59.2653,59.3593,745542.0
2021-02-04 11:00:00,63.15,63.36,63.07,63.11,488135.0,59.3499,59.5473,59.2747,59.3123,488135.0
2021-02-04 11:30:00,63.1,63.23,62.92,63.0,354767.0,59.3029,59.4251,59.1337,59.2089,354767.0
2021-02-04 12:00:00,63.0,63.2,63.0,63.1,402496.0,59.2089,59.3969,59.2089,59.3029,402496.0
2021-02-04 12:30:00,63.11,63.14,62.99,63.05,269351.0,59.3123,59.3405,59.1995,59.2559,269351.0
2021-02-04 13:00:00,63.05,63.17,62.99,63.05,511909.0,59.2559,59.3687,59.1995,59.2559,511909.0
2021-02-04 13:30:00,63.05,63.11,62.93,62.98,315069.0,59.2559,59.3123,59.1431,59.1901,315069.0
2021-02-04 14:00:00,62.97,63.16,62.92,63.15,393862.0,59.1807,59.3593,59.1337,59.3499,393862.0
2021-02-04 14:30:00,63.16,63.18,63.02,63.07,399317.0,59.3593,59.3781,59.2277,59.2747,399317.0
2021-02-04 15:00:00,63.07,63.28,62.97,63.28,562485.0,59.2747,59.4721,59.1807,59.4721,562485.0
2021-02-04 15:30:00,63.28,63.39,63.06,63.35,1239805.0,59.4721,59.5755,59.2653,59.5379,1239805.0
2021-02-05 09:30:00,63.5,64.03,63.28,63.8,973177.0,59.6788,60.1769,59.4721,59.9608,973177.0
2021-02-05 10:00:00,63.8,63.95,63.65,63.7,787908.0,59.9608,60.1018,59.8198,59.8668,787908.0
2021-02-05 10:30:00,63.71,63.92,63.61,63.86,542285.0,59.8762,60.0736,59.7822,60.0172,542285.0
2021-02-05 11:00:00,63.86,63.93,63.74,63.85,377170.0,60.0172,60.083,59.9044,60.0078,377170.0
2021-02-05 11:30:00,63.85,64.02,63.78,63.92,425882.0,60.0078,60.1676,59.942,60.0736,425882.0
2021-02-05 12:00:00,63.92,64.03,63.85,63.95,431497.0,60.0736,60.1769,60.0078,60.1018,431497.0
2021-02-05 12:30:00,63.95,64.07,63.89,63.97,400139.0,60.1018,60.2145,60.0454,60.1206,400139.0
2021-02-05 13:00:00,63.97,63.97,63.71,63.76,355674.0,60.1206,60.1206,59.8762,59.9232,355674.0
2021-02-05 13:30:00,63.76,63.89,63.76,63.82,299161.0,59.9232,60.0454,59.9232,59.9796,299161.0
2021-02-05 14:00:00,63.81,63.82,63.67,63.76,339504.0,59.9702,59.9796,59.8386,59.9232,339504.0
2021-02-05 14:30:00,63.76,63.85,63.65,63.71,383354.0,59.9232,60.0078,59.8198,59.8762,383354.0
2021-02-05 15:00:00,63.71,63.87,63.68,63.72,535170.0,59.8762,60.0266,59.848,59.8856,535170.0
2021-02-05 15:30:00,63.72,63.72,63.43,63.6,789301.0,59.8856,59.8856,59.6131,59.7728,789301.0
2021-02-08 09:30:00,63.79,63.87,63.2,63.22,670337.0,59.9514,60.0266,59.3969,59.4157,670337.0
2021-02-08 10:00:00,63.24,63.33,63.03,63.26,411082.0,59.4345,59.5191,59.2371,59.4533,411082.0
2021-02-08 10:30:00,63.25,63.36,63.12,63.29,363783.0,59.4439,59.5473,59.3217,59.4815,363783.0
2021-02-08 11:00:00,63.3,63.33,63.14,63.23,266818.0,59.4909,59.5191,59.3405,59.4251,266818.0
2021-02-08 11:30:00,63.22,63.22,63.08,63.13,231740.0,59.4157,59.4157,59.2841,59.3311,231740.0
2021-02-08 12:00:00,63.14,63.24,63.1,63.22,295859.0,59.3405,59.4345,59.3029,59.4157,295859.0
2021-02-08 12:30:00,63.22,63.23,63.1,63.13,193677.0,59.4157,59.4251,59.3029,59.3311,193677.0
2021-02-08 13:00:00,63.13,63.13,62.98,63.02,230277.0,59.3311,59.3311,59.1901,59.2277,230277.0
2021-02-08 13:30:00,63.03,63.13,62.96,62.99,207340.0,59.2371,59.3311,59.1713,59.1995,207340.0
2021-02-08 14:00:00,62.98,63.04,62.97,63.01,205774.0,59.1901,59.2465,59.1807,59.2183,205774.0
2021-02-08 14:30:00,63.01,63.03,62.83,62.98,273174.0,59.2183,59.2371,59.0492,59.1901,273174.0
2021-02-08 15:00:00,62.99,63.03,62.85,62.9,323247.0,59.1995,59.2371,59.068,59.1149,323247.0
2021-02-08 15:30:00,62.9,63.11,62.89,63.1,1231908.0,59.1149,59.3123,59.1055,59.3029,1231908.0
2021-02-09 09:30:00,63.08,63.39,62.91,63.35,441118.0,59.2841,59.5755,59.1243,59.5379,441118.0
2021-02-09 10:00:00,63.34,63.64,63.3,63.54,485311.0,59.5285,59.8104,59.4909,59.7164,485311.0
2021-02-09 10:30:00,63.54,63.8,63.54,63.8,371238.0,59.7164,59.9608,59.7164,59.9608,371238.0
2021-02-09 11:00:00,63.79,63.8,63.64,63.66,243497.0,59.9514,59.9608,59.8104,59.8292,243497.0
2021-02-09 11:30:00,63.66,63.74,63.6,63.73,155305.0,59.8292,59.9044,59.7728,59.895,155305.0
2021-02-09 12:00:00,63.73,63.85,63.62,63.81,243100.0,59.895,60.0078,59.7916,59.9702,243100.0
2021-02-09 12:30:00,63.81,63.82,63.66,63.67,211662.0,59.9702,59.9796,59.8292,59.8386,211662.0
2021-02-09 13:00:00,63.68,63.7,63.57,63.68,196313.0,59.848,59.8668,59.7446,59.848,196313.0
2021-02-09 13:30:00,63.68,63.73,63.64,63.68,223356.0,59.848,59.895,59.8104,59.848,223356.0
2021-02-09 14:00:00,63.68,63.71,63.6,63.66,202962.0,59.848,59.8762,59.7728,59.8292,202962.0
2021-02-09 14:30:00,63.66,63.71,63.64,63.66,233976.0,59.8292,59.8762,59.8104,59.8292,233976.0
2021-02-09 15:00:00,63.66,63.78,63.64,63.67,280697.0,59.8292,59.942,59.8104,59.8386,280697.0
2021-02-09 15:30:00,63.67,63.78,63.58,63.67,737531.0,59.8386,59.942,59.754,59.8386,737531.0
2021-02-10 09:30:00,63.84,63.9,63.31,63.56,996544.0,59.9984,60.0548,59.5003,59.7352,996544.0
2021-02-10 10:00:00,63.55,63.6,63.23,63.23,730624.0,59.7258,59.7728,59.4251,59.4251,730624.0
2021-02-10 10:30:00,63.24,63.29,62.97,63.09,761986.0,59.4345,59.4815,59.1807,59.2935,761986.0
2021-02-10 11:00:00,63.08,63.32,63.0,63.19,368467.0,59.2841,59.5097,59.2089,59.3875,368467.0
2021-02-10 11:30:00,63.2,63.25,63.13,63.16,236269.0,59.3969,59.4439,59.3311,59.3593,236269.0
2021-02-10 12:00:00,63.16,63.21,62.93,63.09,776053.0,59.3593,59.4063,59.1431,59.2935,776053.0
2021-02-10 12:30:00,63.09,63.2,63.04,63.15,249788.0,59.2935,59.3969,59.2465,59.3499,249788.0
2021-02-10 13:00:00,63.15,63.15,62.95,63.04,243653.0,59.3499,59.3499,59.1619,59.2465,243653.0
2021-02-10 13:30:00,63.05,63.16,62.96,63.1,335758.0,59.2559,59.3593,59.1713,59.3029,335758.0
2021-02-10 14:00:00,63.11,63.22,63.09,63.18,275515.0,59.3123,59.4157,59.2935,59.3781,275515.0
2021-02-10 14:30:00,63.18,63.57,63.17,63.47,490814.0,59.3781,59.7446,59.3687,59.6506,490814.0
2021-02-10 15:00:00,63.48,63.56,63.47,63.51,291907.0,59.66,59.7352,59.6506,59.6882,291907.0
2021-02-10 15:30:00,63.52,63.56,63.18,63.28,1162126.0,59.6976,59.7352,59.3781,59.4721,1162126.0
2021-02-11 09:30:00,63.56,63.97,63.13,63.2,843043.0,59.7352,60.1206,59.3311,59.3969,843043.0
2021-02-11 10:00:00,63.21,63.41,63.07,63.2,354679.0,59.4063,59.5943,59.2747,59.3969,354679.0
2021-02-11 10:30:00,63.21,63.25,62.99,63.0,334219.0,59.4063,59.4439,59.1995,59.2089,334219.0
2021-02-11 11:00:00,63.0,63.04,62.84,62.91,369883.0,59.2089,59.2465,59.0586,59.1243,369883.0
2021-02-11 11:30:00,62.92,63.17,62.91,63.07,250518.0,59.1337,59.3687,59.1243,59.2747,250518.0
2021-02-11 12:00:00,63.07,63.18,62.93,63.0,295827.0,59.2747,59.3781,59.1431,59.2089,295827.0
2021-02-11 12:30:00,63.0,63.02,62.78,62.83,285953.0,59.2089,59.2277,59.0022,59.0492,285953.0
2021-02-11 13:00:00,62.82,62.88,62.74,62.79,252996.0,59.0398,59.0962,58.9646,59.0116,252996.0
2021-02-11 13:30:00,62.79,62.8,62.65,62.66,232488.0,59.0116,59.021,58.88,58.8894,232488.0
2021-02-11 14:00:00,62.66,62.67,62.4,62.44,412876.0,58.8894,58.8988,58.645,58.6826,412876.0
2021-02-11 14:30:00,62.43,62.47,62.28,62.41,571012.0,58.6732,58.7108,58.5323,58.6544,571012.0
2021-02-11 15:00:00,62.42,62.56,62.39,62.49,492595.0,58.6638,58.7954,58.6356,58.7296,492595.0
2021-02-11 15:30:00,62.49,62.76,62.48,62.69,1072187.0,58.7296,58.9834,58.7202,58.9176,1072187.0
2021-02-12 09:30:00,62.32,62.97,62.32,62.54,559493.0,58.5698,59.1807,58.5698,58.7766,559493.0
2021-02-12 10:00:00,62.55,62.65,62.31,62.51,418404.0,58.786,58.88,58.5605,58.7484,418404.0
2021-02-12 10:30:00,62.52,62.6,62.41,62.59,353196.0,58.7578,58.833,58.6544,58.8236,353196.0
2021-02-12 11:00:00,62.6,62.75,62.56,62.71,279300.0,58.833,58.974,58.7954,58.9364,279300.0
2021-02-12 11:30:00,62.72,62.83,62.69,62.79,274714.0,58.9458,59.0492,58.9176,59.0116,274714.0
2021-02-12 12:00:00,62.79,62.8,62.66,62.67,206830.0,59.0116,59.021,58.8894,58.8988,206830.0
2021-02-12 12:30:00,62.67,62.74,62.59,62.59,292284.0,58.8988,58.9646,58.8236,58.8236,292284.0
2021-02-12 13:00:00,62.6,62.6,62.42,62.5,355577.0,58.833,58.833,58.6638,58.739,355577.0
2021-02-12 13:30:00,62.5,62.54,62.47,62.54,282149.0,58.739,58.7766,58.7108,58.7766,282149.0
2021-02-12 14:00:00,62.54,62.65,62.48,62.62,336533.0,58.7766,58.88,58.7202,58.8518,336533.0
2021-02-12 14:30:00,62.63,62.72,62.59,62.71,270599.0,58.8612,58.9458,58.8236,58.9364,270599.0
2021-02-12 15:00:00,62.7,62.87,62.68,62.87,282882.0,58.927,59.0868,58.9082,59.0868,282882.0
2021-02-12 15:30:00,62.87,63.12,62.82,63.07,571734.0,59.0868,59.3217,59.0398,59.2747,571734.0
2021-02-16 09:30:00,63.11,63.26,62.72,62.84,843204.0,59.3123,59.4533,58.9458,59.0586,843204.0
2021-02-16 10:00:00,62.84,62.95,62.51,62.57,426798.0,59.0586,59.1619,58.7484,58.8048,426798.0
2021-02-16 10:30:00,62.57,62.6,62.31,62.49,356931.0,58.8048,58.833,58.5605,58.7296,356931.0
2021-02-16 11:00:00,62.49,62.57,62.1,62.13,437741.0,58.7296,58.8048,58.3631,58.3913,437741.0
2021-02-16 11:30:00,62.12,62.36,62.1,62.29,264037.0,58.3819,58.6074,58.3631,58.5417,264037.0
2021-02-16 12:00:00,62.28,62.51,62.25,62.5,295103.0,58.5323,58.7484,58.5041,58.739,295103.0
2021-02-16 12:30:00,62.5,62.5,62.23,62.29,265052.0,58.739,58.739,58.4853,58.5417,265052.0
2021-02-16 13:00:00,62.29,62.33,62.22,62.31,264108.0,58.5417,58.5792,58.4759,58.5605,264108.0
2021-02-16 13:30:00,62.31,62.34,62.23,62.29,278523.0,58.5605,58.5886,58.4853,58.5417,278523.0
2021-02-16 14:00:00,62.28,62.37,62.25,62.32,207782.0,58.5323,58.6168,58.5041,58.5698,207782.0
2021-02-16 14:30:00,62.32,62.39,62.27,62.33,275800.0,58.5698,58.6356,58.5229,58.5792,275800.0
2021-02-16 15:00:00,62.33,62.38,62.28,62.31,250070.0,58.5792,58.6262,58.5323,58.5605,250070.0
2021-02-16 15:30:00,62.3,62.36,62.14,62.16,878800.0,58.5511,58.6074,58.4007,58.4195,878800.0
2021-02-17 09:30:00,61.83,62.08,61.5,61.63,606762.0,58.1093,58.3443,57.7992,57.9214,606762.0
2021-02-17 10:00:00,61.64,61.72,61.44,61.46,567817.0,57.9308,58.006,57.7428,57.7616,567817.0
2021-02-17 10:30:00,61.46,61.75,61.36,61.65,552166.0,57.7616,58.0341,57.6676,57.9402,552166.0
2021-02-17 11:00:00,61.65,61.94,61.63,61.83,377507.0,57.9402,58.2127,57.9214,58.1093,377507.0
2021-02-17 11:30:00,61.82,61.93,61.76,61.83,460093.0,58.0999,58.2033,58.0435,58.1093,460093.0
2021-02-17 12:00:00,61.84,61.88,61.77,61.83,206932.0,58.1187,58.1563,58.0529,58.1093,206932.0
2021-02-17 12:30:00,61.83,61.93,61.79,61.86,188467.0,58.1093,58.2033,58.0717,58.1375,188467.0
2021-02-17 13:00:00,61.86,61.96,61.78,61.96,212814.0,58.1375,58.2315,58.0623,58.2315,212814.0
2021-02-17 13:30:00,61.96,61.97,61.84,61.88,255524.0,58.2315,58.2409,58.1187,58.1563,255524.0
2021-02-17 14:00:00,61.88,62.04,61.88,61.95,174124.0,58.1563,58.3067,58.1563,58.2221,174124.0
2021-02-17 14:30:00,61.95,61.98,61.89,61.97,177817.0,58.2221,58.2503,58.1657,58.2409,177817.0
2021-02-17 15:00:00,61.97,62.11,61.94,62.1,215737.0,58.2409,58.3725,58.2127,58.3631,215737.0
2021-02-17 15:30:00,62.09,62.15,62.05,62.09,590658.0,58.3537,58.4101,58.3161,58.3537,590658.0
2021-02-18 09:30:00,61.81,62.17,61.7,61.87,529877.0,58.0905,58.4289,57.9872,58.1469,529877.0
2021-02-18 10:00:00,61.85,61.94,61.74,61.93,372598.0,58.1281,58.2127,58.0248,58.2033,372598.0
2021-02-18 10:30:00,61.92,61.93,61.73,61.73,290683.0,58.1939,58.2033,58.0154,58.0154,290683.0
2021-02-18 11:00:00,61.73,61.91,61.67,61.81,341513.0,58.0154,58.1845,57.959,58.0905,341513.0
2021-02-18 11:30:00,61.82,61.84,61.66,61.76,196972.0,58.0999,58.1187,57.9496,58.0435,196972.0
2021-02-18 12:00:00,61.77,61.92,61.73,61.88,262528.0,58.0529,58.1939,58.0154,58.1563,262528.0
2021-02-18 12:30:00,61.88,61.9,61.76,61.76,189129.0,58.1563,58.1751,58.0435,58.0435,189129.0
2021-02-18 13:00:00,61.76,61.97,61.73,61.94,276599.0,58.0435,58.2409,58.0154,58.2127,276599.0
2021-02-18 13:30:00,61.94,61.99,61.9,61.92,233773.0,58.2127,58.2597,58.1751,58.1939,233773.0
2021-02-18 14:00:00,61.92,62.09,61.89,62.03,303381.0,58.1939,58.3537,58.1657,58.2973,303381.0
2021-02-18 14:30:00,62.03,62.14,62.0,62.14,274306.0,58.2973,58.4007,58.2691,58.4007,274306.0
2021-02-18 15:00:00,62.14,62.21,62.08,62.17,323342.0,58.4007,58.4665,58.3443,58.4289,323342.0
2021-02-18 15:30:00,62.17,62.2,62.02,62.07,764822.0,58.4289,58.4571,58.2879,58.3349,764822.0
2021-02-19 09:30:00,62.12,62.36,61.86,61.89,797952.0,58.3819,58.6074,58.1375,58.1657,797952.0
2021-02-19 10:00:00,61.91,62.04,61.8,61.88,367184.0,58.1845,58.3067,58.0811,58.1563,367184.0
2021-02-19 10:30:00,61.88,61.91,61.63,61.83,344338.0,58.1563,58.1845,57.9214,58.1093,344338.0
2021-02-19 11:00:00,61.83,62.04,61.8,61.99,387219.0,58.1093,58.3067,58.0811,58.2597,387219.0
2021-02-19 11:30:00,61.99,61.99,61.84,61.98,287129.0,58.2597,58.2597,58.1187,58.2503,287129.0
2021-02-19 12:00:00,61.98,62.01,61.83,61.86,253424.0,58.2503,58.2785,58.1093,58.1375,253424.0
2021-02-19 12:30:00,61.86,61.9,61.72,61.78,253128.0,58.1375,58.1751,58.006,58.0623,253128.0
2021-02-19 13:00:00,61.78,61.87,61.73,61.84,267151.0,58.0623,58.1469,58.0154,58.1187,267151.0
2021-02-19 13:30:00,61.84,61.85,61.7,61.78,241681.0,58.1187,58.1281,57.9872,58.0623,241681.0
2021-02-19 14:00:00,61.78,61.82,61.47,61.5,410082.0,58.0623,58.0999,57.771,57.7992,410082.0
2021-02-19 14:30:00,61.5,61.55,61.13,61.16,810667.0,57.7992,57.8462,57.4515,57.4797,810667.0
2021-02-19 15:00:00,61.16,61.28,61.07,61.27,1127933.0,57.4797,57.5924,57.3951,57.583,1127933.0
2021-02-19 15:30:00,61.27,61.4,61.12,61.14,1380875.0,57.583,57.7052,57.4421,57.4609,1380875.0
2021-02-22 09:30:00,62.73,63.88,62.28,63.64,3342522.0,58.9552,60.036,58.5323,59.8104,3342522.0
2021-02-22 10:00:00,63.65,63.96,63.48,63.9,1593219.0,59.8198,60.1112,59.66,60.0548,1593219.0
2021-02-22 10:30:00,63.9,64.8,63.87,64.78,1968825.0,60.0548,60.9006,60.0266,60.8818,1968825.0
2021-02-22 11:00:00,64.77,64.97,64.61,64.84,1306803.0,60.8724,61.0604,60.722,60.9382,1306803.0
2021-02-22 11:30:00,64.84,64.87,64.31,64.48,802998.0,60.9382,60.9664,60.4401,60.5999,802998.0
2021-02-22 12:00:00,64.48,64.75,64.39,64.68,605685.0,60.5999,60.8536,60.5153,60.7878,605685.0
2021-02-22 12:30:00,64.69,64.85,64.54,64.83,567520.0,60.7972,60.9476,60.6563,60.9288,567520.0
2021-02-22 13:00:00,64.83,64.83,64.5,64.52,699343.0,60.9288,60.9288,60.6187,60.6375,699343.0
2021-02-22 13:30:00,64.51,64.58,64.31,64.38,666891.0,60.6281,60.6939,60.4401,60.5059,666891.0
2021-02-22 14:00:00,64.38,64.68,64.37,64.67,599104.0,60.5059,60.7878,60.4965,60.7784,599104.0
2021-02-22 14:30:00,64.67,64.83,64.53,64.77,741408.0,60.7784,60.9288,60.6469,60.8724,741408.0
2021-02-22 15:00:00,64.77,64.87,64.68,64.79,1104782.0,60.8724,60.9664,60.7878,60.8912,1104782.0
2021-02-22 15:30:00,64.8,64.8,64.38,64.45,2964156.0,60.9006,60.9006,60.5059,60.5717,2964156.0
2021-02-23 09:30:00,64.42,64.97,64.07,64.44,2398888.0,60.5435,61.0604,60.2145,60.5623,2398888.0
2021-02-23 10:00:00,64.43,64.87,64.27,64.56,1369105.0,60.5529,60.9664,60.4025,60.6751,1369105.0
2021-02-23 10:30:00,64.57,64.75,64.05,64.39,1098214.0,60.6845,60.8536,60.1957,60.5153,1098214.0
2021-02-23 11:00:00,64.39,64.74,64.35,64.68,786803.0,60.5153,60.8442,60.4777,60.7878,786803.0
2021-02-23 11:30:00,64.68,65.12,64.55,64.91,960909.0,60.7878,61.2014,60.6657,61.004,960909.0
2021-02-23 12:00:00,64.9,64.91,64.64,64.81,858700.0,60.9946,61.004,60.7502,60.91,858700.0
2021-02-23 12:30:00,64.8,65.12,64.64,64.93,881225.0,60.9006,61.2014,60.7502,61.0228,881225.0
2021-02-23 13:00:00,64.92,65.21,64.86,65.09,746314.0,61.0134,61.2859,60.957,61.1732,746314.0
2021-02-23 13:30:00,65.09,65.15,64.91,65.05,695717.0,61.1732,61.2296,61.004,61.1356,695717.0
2021-02-23 14:00:00,65.04,65.22,64.93,65.0,752270.0,61.1262,61.2953,61.0228,61.0886,752270.0
2021-02-23 14:30:00,65.0,65.02,64.76,64.82,793492.0,61.0886,61.1074,60.863,60.9194,793492.0
2021-02-23 15:00:00,64.82,65.05,64.8,64.98,912639.0,60.9194,61.1356,60.9006,61.0698,912639.0
2021-02-23 15:30:00,64.98,65.0,64.41,64.49,2131272.0,61.0698,61.0886,60.5341,60.6093,2131272.0
2021-02-24 09:30:00,64.49,64.92,64.08,64.77,1013215.0,60.6093,61.0134,60.2239,60.8724,1013215.0
2021-02-24 10:00:00,64.78,65.09,64.57,65.07,780281.0,60.8818,61.1732,60.6845,61.1544,780281.0
2021-02-24 10:30:00,65.08,65.15,64.9,65.0,526285.0,61.1638,61.2296,60.9946,61.0886,526285.0
2021-02-24 11:00:00,65.0,65.14,64.77,64.94,730392.0,61.0886,61.2202,60.8724,61.0322,730392.0
2021-02-24 11:30:00,64.95,65.0,64.6,64.74,456652.0,61.0416,61.0886,60.7126,60.8442,456652.0
2021-02-24 12:00:00,64.75,64.91,64.67,64.73,394308.0,60.8536,61.004,60.7784,60.8348,394308.0
2021-02-24 12:30:00,64.73,64.81,64.67,64.71,349956.0,60.8348,60.91,60.7784,60.816,349956.0
2021-02-24 13:00:00,64.71,64.94,64.7,64.86,486836.0,60.816,61.0322,60.8066,60.957,486836.0
2021-02-24 13:30:00,64.86,64.96,64.74,64.91,415344.0,60.957,61.051,60.8442,61.004,415344.0
2021-02-24 14:00:00,64.91,65.09,64.83,65.08,399376.0,61.004,61.1732,60.9288,61.1638,399376.0
2021-02-24 14:30:00,65.09,65.09,64.88,64.98,514409.0,61.1732,61.1732,60.9758,61.0698,514409.0
2021-02-24 15:00:00,64.99,65.15,64.94,65.0,434468.0,61.0792,61.2296,61.0322,61.0886,434468.0
2021-02-24 15:30:00,65.0,65.03,64.66,64.68,1208941.0,61.0886,61.1168,60.769,60.7878,1208941.0
2021-02-25 09:30:00,64.64,65.35,64.58,65.28,834151.0,60.7502,61.4175,60.6939,61.3517,834151.0
2021-02-25 10:00:00,65.29,66.08,65.26,66.03,1632820.0,61.3611,62.1036,61.3329,62.0566,1632820.0
2021-02-25 10:30:00,66.03,66.36,65.89,66.12,1646696.0,62.0566,62.3667,61.925,62.1412,1646696.0
2021-02-25 11:00:00,66.11,66.32,65.87,66.27,1035405.0,62.1318,62.3291,61.9062,62.2822,1035405.0
2021-02-25 11:30:00,66.27,66.27,65.7,65.81,666059.0,62.2822,62.2822,61.7465,61.8498,666059.0
2021-02-25 12:00:00,65.8,66.21,65.74,65.99,639552.0,61.8404,62.2258,61.784,62.019,639552.0
2021-02-25 12:30:00,65.99,66.0,65.33,65.34,779153.0,62.019,62.0284,61.3987,61.4081,779153.0
2021-02-25 13:00:00,65.33,65.58,65.1,65.45,618978.0,61.3987,61.6337,61.1826,61.5115,618978.0
2021-02-25 13:30:00,65.44,65.53,65.28,65.53,597433.0,61.5021,61.5867,61.3517,61.5867,597433.0
2021-02-25 14:00:00,65.52,65.97,65.47,65.94,718178.0,61.5773,62.0002,61.5303,61.972,718178.0
2021-02-25 14:30:00,65.93,65.94,65.54,65.56,467418.0,61.9626,61.972,61.5961,61.6149,467418.0
2021-02-25 15:00:00,65.55,65.61,65.29,65.3,803231.0,61.6055,61.6619,61.3611,61.3705,803231.0
2021-02-25 15:30:00,65.3,65.58,65.01,65.3,1739196.0,61.3705,61.6337,61.098,61.3705,1739196.0
2021-02-26 09:30:00,65.54,65.73,64.8,65.2,1333412.0,61.5961,61.7747,60.9006,61.2765,1333412.0
2021-02-26 10:00:00,65.2,66.26,65.16,65.75,2233747.0,61.2765,62.2728,61.239,61.7934,2233747.0
2021-02-26 10:30:00,65.75,66.28,65.72,65.85,1473934.0,61.7934,62.2916,61.7653,61.8874,1473934.0
2021-02-26 11:00:00,65.85,65.93,65.54,65.81,1201571.0,61.8874,61.9626,61.5961,61.8498,1201571.0
2021-02-26 11:30:00,65.81,66.19,65.72,66.03,865126.0,61.8498,62.207,61.7653,62.0566,865126.0
2021-02-26 12:00:00,66.04,66.27,65.96,66.06,720850.0,62.066,62.2822,61.9908,62.0848,720850.0
2021-02-26 12:30:00,66.06,66.08,65.69,65.76,550045.0,62.0848,62.1036,61.7371,61.8028,550045.0
2021-02-26 13:00:00,65.76,65.78,65.52,65.76,499636.0,61.8028,61.8216,61.5773,61.8028,499636.0
2021-02-26 13:30:00,65.77,65.8,65.33,65.33,524582.0,61.8122,61.8404,61.3987,61.3987,524582.0
2021-02-26 14:00:00,65.34,65.42,64.86,64.96,781739.0,61.4081,61.4833,60.957,61.051,781739.0
2021-02-26 14:30:00,64.96,65.05,64.84,64.91,673979.0,61.051,61.1356,60.9382,61.004,673979.0
2021-02-26 15:00:00,64.91,65.24,64.89,65.02,787572.0,61.004,61.3141,60.9852,61.1074,787572.0
2021-02-26 15:30:00,65.02,65.05,64.5,64.5,2009708.0,61.1074,61.1356,60.6187,60.6187,2009708.0
2021-03-01 09:30:00,64.95,65.56,64.77,65.47,1226073.0,61.0416,61.6149,60.8724,61.5303,1226073.0
2021-03-01 10:00:00,65.48,65.86,65.41,65.81,934478.0,61.5397,61.8968,61.4739,61.8498,934478.0
2021-03-01 10:30:00,65.81,65.9,65.64,65.86,523514.0,61.8498,61.9344,61.6901,61.8968,523514.0
2021-03-01 11:00:00,65.86,66.09,65.74,65.98,519784.0,61.8968,62.113,61.784,62.0096,519784.0
2021-03-01 11:30:00,65.99,66.27,65.9,66.23,630932.0,62.019,62.2822,61.9344,62.2446,630932.0
2021-03-01 12:00:00,66.24,66.47,66.19,66.43,672743.0,62.254,62.4701,62.207,62.4325,672743.0
2021-03-01 12:30:00,66.42,66.52,66.33,66.39,563174.0,62.4231,62.5171,62.3385,62.3949,563174.0
2021-03-01 13:00:00,66.39,66.49,66.31,66.4,460617.0,62.3949,62.4889,62.3197,62.4043,460617.0
2021-03-01 13:30:00,66.41,66.5,66.38,66.43,420401.0,62.4137,62.4983,62.3855,62.4325,420401.0
2021-03-01 14:00:00,66.44,66.73,66.44,66.68,661602.0,62.4419,62.7145,62.4419,62.6675,661602.0
2021-03-01 14:30:00,66.68,66.7,66.35,66.44,548639.0,62.6675,62.6863,62.3573,62.4419,548639.0
2021-03-01 15:00:00,66.44,66.63,66.4,66.6,742871.0,62.4419,62.6205,62.4043,62.5923,742871.0
2021-03-01 15:30:00,66.6,66.6,66.04,66.18,1215832.0,62.5923,62.5923,62.066,62.1976,1215832.0
2021-03-02 09:30:00,66.15,66.27,66.0,66.26,724897.0,62.1694,62.2822,62.0284,62.2728,724897.0
2021-03-02 10:00:00,66.25,66.4,66.15,66.15,768254.0,62.2634,62.4043,62.1694,62.1694,768254.0
2021-03-02 10:30:00,66.16,66.33,66.11,66.31,607945.0,62.1788,62.3385,62.1318,62.3197,607945.0
2021-03-02 11:00:00,66.31,66.49,66.24,66.48,628036.0,62.3197,62.4889,62.254,62.4795,628036.0
2021-03-02 11:30:00,66.48,66.61,66.3,66.45,488588.0,62.4795,62.6017,62.3104,62.4513,488588.0
2021-03-02 12:00:00,66.45,66.73,66.36,66.73,515506.0,62.4513,62.7145,62.3667,62.7145,515506.0
2021-03-02 12:30:00,66.72,66.96,66.69,66.87,512304.0,62.7051,62.9306,62.6769,62.8461,512304.0
2021-03-02 13:00:00,66.87,67.0,66.77,66.86,559741.0,62.8461,62.9682,62.7521,62.8367,559741.0
2021-03-02 13:30:00,66.87,67.24,66.86,67.22,824532.0,62.8461,63.1938,62.8367,63.175,824532.0
2021-03-02 14:00:00,67.22,67.39,66.97,67.16,838783.0,63.175,63.3348,62.94,63.1186,838783.0
2021-03-02 14:30:00,67.16,67.42,67.15,67.2,926941.0,63.1186,63.363,63.1092,63.1562,926941.0
2021-03-02 15:00:00,67.21,67.34,66.98,67.15,1017095.0,63.1656,63.2878,62.9494,63.1092,1017095.0
2021-03-02 15:30:00,67.15,67.15,66.64,66.67,1712515.0,63.1092,63.1092,62.6299,62.6581,1712515.0
2021-03-03 09:30:00,66.25,67.54,66.2,67.29,1563085.0,62.2634,63.4757,62.2164,63.2408,1563085.0
2021-03-03 10:00:00,67.28,67.46,67.1,67.22,1068241.0,63.2314,63.4005,63.0622,63.175,1068241.0
2021-03-03 10:30:00,67.21,67.27,66.95,66.99,1264039.0,63.1656,63.222,62.9212,62.9588,1264039.0
2021-03-03 11:00:00,66.97,67.11,66.71,67.11,580234.0,62.94,63.0716,62.6957,63.0716,580234.0
2021-03-03 11:30:00,67.1,67.21,67.05,67.12,508105.0,63.0622,63.1656,63.0152,63.081,508105.0
2021-03-03 12:00:00,67.12,67.12,66.9,66.97,688843.0,63.081,63.081,62.8742,62.94,688843.0
2021-03-03 12:30:00,66.98,67.02,66.77,66.82,603730.0,62.9494,62.987,62.7521,62.7991,603730.0
2021-03-03 13:00:00,66.82,67.04,66.65,67.02,635029.0,62.7991,63.0058,62.6393,62.987,635029.0
2021-03-03 13:30:00,67.01,67.02,66.64,66.68,963114.0,62.9776,62.987,62.6299,62.6675,963114.0
2021-03-03 14:00:00,66.68,67.09,66.65,67.04,1134723.0,62.6675,63.0528,62.6393,63.0058,1134723.0
2021-03-03 14:30:00,67.04,67.1,66.86,67.09,775984.0,63.0058,63.0622,62.8367,63.0528,775984.0
2021-03-03 15:00:00,67.09,67.21,67.0,67.14,1116004.0,63.0528,63.1656,62.9682,63.0998,1116004.0
2021-03-03 15:30:00,67.14,67.23,66.92,66.92,1711396.0,63.0998,63.1844,62.893,62.893,1711396.0
2021-03-04 09:30:00,66.79,67.31,66.67,67.28,1577776.0,62.7709,63.2596,62.6581,63.2314,1577776.0
2021-03-04 10:00:00,67.27,67.28,66.49,66.75,1558964.0,63.222,63.2314,62.4889,62.7333,1558964.0
2021-03-04 10:30:00,66.75,66.93,66.51,66.63,1163685.0,62.7333,62.9024,62.5077,62.6205,1163685.0
2021-03-04 11:00:00,66.63,66.91,66.6,66.79,995548.0,62.6205,62.8836,62.5923,62.7709,995548.0
2021-03-04 11:30:00,66.79,66.89,66.6,66.78,816212.0,62.7709,62.8648,62.5923,62.7615,816212.0
2021-03-04 12:00:00,66.79,66.88,65.96,65.99,1269892.0,62.7709,62.8554,61.9908,62.019,1269892.0
2021-03-04 12:30:00,65.99,66.16,65.58,65.66,1041120.0,62.019,62.1788,61.6337,61.7089,1041120.0
2021-03-04 13:00:00,65.67,65.94,65.59,65.85,1193841.0,61.7183,61.972,61.6431,61.8874,1193841.0
2021-03-04 13:30:00,65.85,65.86,65.31,65.46,1057240.0,61.8874,61.8968,61.3799,61.5209,1057240.0
2021-03-04 14:00:00,65.48,65.87,65.46,65.85,896602.0,61.5397,61.9062,61.5209,61.8874,896602.0
2021-03-04 14:30:00,65.84,66.14,65.75,65.91,805577.0,61.878,62.16,61.7934,61.9438,805577.0
2021-03-04 15:00:00,65.9,65.95,65.6,65.91,1016574.0,61.9344,61.9814,61.6525,61.9438,1016574.0
2021-03-04 15:30:00,65.9,65.96,65.53,65.64,2360050.0,61.9344,61.9908,61.5867,61.6901,2360050.0
2021-03-05 09:30:00,67.31,69.45,67.31,69.37,3490468.0,63.2596,65.2708,63.2596,65.1956,3490468.0
2021-03-05 10:00:00,69.36,70.07,69.16,69.74,3507693.0,65.1862,65.8535,64.9982,65.5433,3507693.0
2021-03-05 10:30:00,69.75,69.97,69.02,69.41,2619258.0,65.5527,65.7595,64.8667,65.2332,2619258.0
2021-03-05 11:00:00,69.42,70.07,69.07,69.98,1720393.0,65.2426,65.8535,64.9137,65.7689,1720393.0
2021-03-05 11:30:00,69.98,70.95,69.74,70.82,2894514.0,65.7689,66.6805,65.5433,66.5584,2894514.0
2021-03-05 12:00:00,70.84,71.72,70.19,70.21,3590927.0,66.5772,67.4042,65.9663,65.9851,3590927.0
2021-03-05 12:30:00,70.21,70.5,70.06,70.28,1376797.0,65.9851,66.2576,65.8441,66.0509,1376797.0
2021-03-05 13:00:00,70.28,70.33,69.9,70.18,1308845.0,66.0509,66.0978,65.6937,65.9569,1308845.0
2021-03-05 13:30:00,70.18,70.23,69.83,70.1,1010963.0,65.9569,66.0039,65.6279,65.8817,1010963.0
2021-03-05 14:00:00,70.1,70.45,70.05,70.07,1247667.0,65.8817,66.2106,65.8347,65.8535,1247667.0
2021-03-05 14:30:00,70.07,70.41,70.01,70.38,1138365.0,65.8535,66.173,65.7971,66.1448,1138365.0
2021-03-05 15:00:00,70.39,70.49,70.09,70.37,1110132.0,66.1542,66.2482,65.8723,66.1354,1110132.0
2021-03-05 15:30:00,70.38,70.43,69.91,69.95,3205141.0,66.1448,66.1918,65.7031,65.7407,3205141.0
2021-03-08 09:30:00,70.47,72.7,70.1,72.43,3560636.0,66.2294,68.3252,65.8817,68.0715,3560636.0
2021-03-08 10:00:00,72.45,72.47,71.47,71.58,2814030.0,68.0903,68.1091,67.1692,67.2726,2814030.0
2021-03-08 10:30:00,71.58,71.67,70.94,71.31,1394573.0,67.2726,67.3572,66.6711,67.0189,1394573.0
2021-03-08 11:00:00,71.31,71.57,71.13,71.44,1224704.0,67.0189,67.2632,66.8497,67.141,1224704.0
2021-03-08 11:30:00,71.44,71.51,70.88,70.9,1095481.0,67.141,67.2068,66.6147,66.6335,1095481.0
2021-03-08 12:00:00,70.91,71.67,70.82,71.65,894627.0,66.6429,67.3572,66.5584,67.3384,894627.0
2021-03-08 12:30:00,71.66,72.01,71.64,71.87,797474.0,67.3478,67.6767,67.329,67.5452,797474.0
2021-03-08 13:00:00,71.88,72.26,71.83,72.17,793667.0,67.5546,67.9117,67.5076,67.8271,793667.0
2021-03-08 13:30:00,72.17,72.49,72.07,72.08,1040592.0,67.8271,68.1279,67.7331,67.7425,1040592.0
2021-03-08 14:00:00,72.09,72.86,72.04,72.85,1277742.0,67.7519,68.4756,67.7049,68.4662,1277742.0
2021-03-08 14:30:00,72.85,72.89,72.54,72.74,1229077.0,68.4662,68.5038,68.1749,68.3628,1229077.0
2021-03-08 15:00:00,72.74,72.94,72.5,72.77,1394473.0,68.3628,68.5508,68.1373,68.391,1394473.0
2021-03-08 15:30:00,72.77,72.82,72.12,72.16,2196333.0,68.391,68.438,67.7801,67.8177,2196333.0
2021-03-09 09:30:00,72.4,73.2,72.0,72.29,2019643.0,68.0433,68.7951,67.6673,67.9399,2019643.0
2021-03-09 10:00:00,72.3,72.74,72.28,72.58,1621885.0,67.9493,68.3628,67.9305,68.2124,1621885.0
2021-03-09 10:30:00,72.57,72.72,72.3,72.32,1185875.0,68.203,68.344,67.9493,67.9681,1185875.0
2021-03-09 11:00:00,72.33,72.7,72.32,72.61,703558.0,67.9775,68.3252,67.9681,68.2406,703558.0
2021-03-09 11:30:00,72.6,72.81,72.59,72.7,585631.0,68.2312,68.4286,68.2218,68.3252,585631.0
2021-03-09 12:00:00,72.7,72.99,72.69,72.97,576401.0,68.3252,68.5978,68.3158,68.579,576401.0
2021-03-09 12:30:00,72.97,73.03,72.71,72.76,654861.0,68.579,68.6354,68.3346,68.3816,654861.0
2021-03-09 13:00:00,72.77,72.96,72.73,72.91,660253.0,68.391,68.5696,68.3534,68.5226,660253.0
2021-03-09 13:30:00,72.92,73.09,72.89,73.06,474787.0,68.532,68.6918,68.5038,68.6636,474787.0
2021-03-09 14:00:00,73.06,73.18,72.92,72.98,757930.0,68.6636,68.7763,68.532,68.5884,757930.0
2021-03-09 14:30:00,72.98,73.04,72.66,72.92,966592.0,68.5884,68.6448,68.2876,68.532,966592.0
2021-03-09 15:00:00,72.92,73.22,72.91,73.22,1217036.0,68.532,68.8139,68.5226,68.8139,1217036.0
2021-03-09 15:30:00,73.22,73.22,72.62,72.62,1591955.0,68.8139,68.8139,68.25,68.25,1591955.0
2021-03-10 09:30:00,73.5,73.62,72.84,73.16,1768969.0,69.0771,69.1899,68.4568,68.7575,1768969.0
2021-03-10 10:00:00,73.16,73.19,72.2,72.23,1497118.0,68.7575,68.7857,67.8553,67.8835,1497118.0
2021-03-10 10:30:00,72.23,72.48,71.89,72.11,1263761.0,67.8835,68.1185,67.564,67.7707,1263761.0
2021-03-10 11:00:00,72.11,72.32,71.5,72.05,858774.0,67.7707,67.9681,67.1974,67.7143,858774.0
2021-03-10 11:30:00,72.05,72.19,71.86,72.12,608781.0,67.7143,67.8459,67.5358,67.7801,608781.0
2021-03-10 12:00:00,72.11,72.5,72.02,72.48,759431.0,67.7707,68.1373,67.6861,68.1185,759431.0
2021-03-10 12:30:00,72.48,72.64,72.2,72.58,745229.0,68.1185,68.2688,67.8553,68.2124,745229.0
2021-03-10 13:00:00,72.59,72.69,72.36,72.54,635747.0,68.2218,68.3158,68.0057,68.1749,635747.0
2021-03-10 13:30:00,72.53,72.59,72.37,72.41,593226.0,68.1655,68.2218,68.0151,68.0527,593226.0
2021-03-10 14:00:00,72.42,72.54,72.24,72.36,783346.0,68.0621,68.1749,67.8929,68.0057,783346.0
2021-03-10 14:30:00,72.36,72.57,72.31,72.35,790978.0,68.0057,68.203,67.9587,67.9963,790978.0
2021-03-10 15:00:00,72.35,72.52,72.25,72.36,1122264.0,67.9963,68.1561,67.9023,68.0057,1122264.0
2021-03-10 15:30:00,72.35,72.5,72.04,72.11,2470864.0,67.9963,68.1373,67.7049,67.7707,2470864.0
2021-03-11 09:30:00,67.65,68.08,65.48,65.78,8287916.0,63.5791,63.9832,61.5397,61.8216,8287916.0
2021-03-11 10:00:00,65.77,66.38,65.43,66.34,4403377.0,61.8122,62.3855,61.4927,62.3479,4403377.0
2021-03-11 10:30:00,66.33,66.93,66.26,66.75,2927584.0,62.3385,62.9024,62.2728,62.7333,2927584.0
2021-03-11 11:00:00,66.75,67.28,66.33,66.46,2300341.0,62.7333,63.2314,62.3385,62.4607,2300341.0
2021-03-11 11:30:00,66.47,67.19,66.31,66.9,1870181.0,62.4701,63.1468,62.3197,62.8742,1870181.0
2021-03-11 12:00:00,66.89,67.5,66.89,67.02,1732187.0,62.8648,63.4381,62.8648,62.987,1732187.0
2021-03-11 12:30:00,67.01,67.37,66.98,67.09,1152429.0,62.9776,63.316,62.9494,63.0528,1152429.0
2021-03-11 13:00:00,67.1,67.35,66.98,67.32,1015577.0,63.0622,63.2972,62.9494,63.269,1015577.0
2021-03-11 13:30:00,67.33,67.42,66.98,67.24,1108176.0,63.2784,63.363,62.9494,63.1938,1108176.0
2021-03-11 14:00:00,67.25,67.75,67.04,67.64,1270364.0,63.2032,63.6731,63.0058,63.5697,1270364.0
2021-03-11 14:30:00,67.64,67.93,67.46,67.92,1152477.0,63.5697,63.8423,63.4005,63.8329,1152477.0
2021-03-11 15:00:00,67.92,68.1,67.71,68.04,1353327.0,63.8329,64.002,63.6355,63.9456,1353327.0
2021-03-11 15:30:00,68.04,68.05,67.28,67.42,3238658.0,63.9456,63.955,63.2314,63.363,3238658.0
2021-03-12 09:30:00,66.96,67.87,66.54,66.73,1582197.0,62.9306,63.7859,62.5359,62.7145,1582197.0
2021-03-12 10:00:00,66.73,66.96,66.45,66.84,1007905.0,62.7145,62.9306,62.4513,62.8179,1007905.0
2021-03-12 10:30:00,66.84,67.17,66.78,67.02,812266.0,62.8179,63.128,62.7615,62.987,812266.0
2021-03-12 11:00:00,67.02,67.32,67.0,67.26,516197.0,62.987,63.269,62.9682,63.2126,516197.0
2021-03-12 11:30:00,67.26,67.4,67.21,67.35,504368.0,63.2126,63.3442,63.1656,63.2972,504368.0
2021-03-12 12:00:00,67.36,67.37,67.16,67.29,324611.0,63.3066,63.316,63.1186,63.2408,324611.0
2021-03-12 12:30:00,67.3,67.36,67.18,67.18,322068.0,63.2502,63.3066,63.1374,63.1374,322068.0
2021-03-12 13:00:00,67.18,67.25,67.08,67.25,424697.0,63.1374,63.2032,63.0434,63.2032,424697.0
2021-03-12 13:30:00,67.25,67.3,67.1,67.12,416730.0,63.2032,63.2502,63.0622,63.081,416730.0
2021-03-12 14:00:00,67.12,67.19,67.04,67.13,550878.0,63.081,63.1468,63.0058,63.0904,550878.0
2021-03-12 14:30:00,67.14,67.35,67.11,67.18,409058.0,63.0998,63.2972,63.0716,63.1374,409058.0
2021-03-12 15:00:00,67.18,67.22,67.09,67.2,635561.0,63.1374,63.175,63.0528,63.1562,635561.0
2021-03-12 15:30:00,67.2,67.23,67.07,67.18,1578456.0,63.1562,63.1844,63.034,63.1374,1578456.0
2021-03-15 09:30:00,66.95,67.4,66.9,67.38,838598.0,62.9212,63.3442,62.8742,63.3254,838598.0
2021-03-15 10:00:00,67.37,67.44,67.07,67.09,561759.0,63.316,63.3817,63.034,63.0528,561759.0
2021-03-15 10:30:00,67.09,67.29,66.92,67.23,559112.0,63.0528,63.2408,62.893,63.1844,559112.0
2021-03-15 11:00:00,67.24,67.34,66.99,67.1,484100.0,63.1938,63.2878,62.9588,63.0622,484100.0
2021-03-15 11:30:00,67.1,67.26,66.97,67.23,361611.0,63.0622,63.2126,62.94,63.1844,361611.0
2021-03-15 12:00:00,67.23,67.47,67.22,67.28,459477.0,63.1844,63.4099,63.175,63.2314,459477.0
2021-03-15 12:30:00,67.29,67.39,67.14,67.29,371537.0,63.2408,63.3348,63.0998,63.2408,371537.0
2021-03-15 13:00:00,67.28,67.46,67.23,67.45,327332.0,63.2314,63.4005,63.1844,63.3911,327332.0
2021-03-15 13:30:00,67.45,67.45,67.32,67.33,364304.0,63.3911,63.3911,63.269,63.2784,364304.0
2021-03-15 14:00:00,67.33,67.64,67.29,67.62,415867.0,63.2784,63.5697,63.2408,63.5509,415867.0
2021-03-15 14:30:00,67.62,67.64,67.42,67.44,422640.0,63.5509,63.5697,63.363,63.3817,422640.0
2021-03-15 15:00:00,67.44,67.56,67.39,67.45,498505.0,63.3817,63.4945,63.3348,63.3911,498505.0
2021-03-15 15:30:00,67.45,67.78,67.27,67.72,1094154.0,63.3911,63.7013,63.222,63.6449,1094154.0
2021-03-16 09:30:00,68.0,68.07,67.21,67.21,1249504.0,63.9081,63.9738,63.1656,63.1656,1249504.0
2021-03-16 10:00:00,67.22,67.22,66.9,67.0,930695.0,63.175,63.175,62.8742,62.9682,930695.0
2021-03-16 10:30:00,67.0,67.19,66.9,66.97,814791.0,62.9682,63.1468,62.8742,62.94,814791.0
2021-03-16 11:00:00,66.97,67.12,66.94,67.02,857535.0,62.94,63.081,62.9118,62.987,857535.0
2021-03-16 11:30:00,67.02,67.07,66.86,66.89,666719.0,62.987,63.034,62.8367,62.8648,666719.0
2021-03-16 12:00:00,66.88,67.03,66.86,67.02,968871.0,62.8554,62.9964,62.8367,62.987,968871.0
2021-03-16 12:30:00,67.02,67.07,66.89,66.99,600864.0,62.987,63.034,62.8648,62.9588,600864.0
2021-03-16 13:00:00,67.0,67.07,66.91,66.96,502099.0,62.9682,63.034,62.8836,62.9306,502099.0
2021-03-16 13:30:00,66.96,66.98,66.68,66.88,582055.0,62.9306,62.9494,62.6675,62.8554,582055.0
2021-03-16 14:00:00,66.87,66.92,66.75,66.84,548039.0,62.8461,62.893,62.7333,62.8179,548039.0
2021-03-16 14:30:00,66.84,66.98,66.76,66.88,477048.0,62.8179,62.9494,62.7427,62.8554,477048.0
2021-03-16 15:00:00,66.88,66.97,66.83,66.91,645333.0,62.8554,62.94,62.8085,62.8836,645333.0
2021-03-16 15:30:00,66.91,66.99,66.78,66.84,1917105.0,62.8836,62.9588,62.7615,62.8179,1917105.0
2021-03-17 09:30:00,66.8,66.85,66.19,66.63,878139.0,62.7803,62.8273,62.207,62.6205,878139.0
2021-03-17 10:00:00,66.63,66.72,66.33,66.66,663190.0,62.6205,62.7051,62.3385,62.6487,663190.0
2021-03-17 10:30:00,66.66,66.68,66.3,66.58,652075.0,62.6487,62.6675,62.3104,62.5735,652075.0
2021-03-17 11:00:00,66.57,66.63,66.41,66.42,391423.0,62.5641,62.6205,62.4137,62.4231,391423.0
2021-03-17 11:30:00,66.42,66.58,66.37,66.53,424515.0,62.4231,62.5735,62.3761,62.5265,424515.0
2021-03-17 12:00:00,66.52,66.59,66.46,66.52,379885.0,62.5171,62.5829,62.4607,62.5171,379885.0
2021-03-17 12:30:00,66.52,66.54,66.39,66.5,413621.0,62.5171,62.5359,62.3949,62.4983,413621.0
2021-03-17 13:00:00,66.5,66.54,66.37,66.45,306660.0,62.4983,62.5359,62.3761,62.4513,306660.0
2021-03-17 13:30:00,66.45,66.49,66.24,66.25,378394.0,62.4513,62.4889,62.254,62.2634,378394.0
2021-03-17 14:00:00,66.25,66.52,66.24,66.31,701295.0,62.2634,62.5171,62.254,62.3197,701295.0
2021-03-17 14:30:00,66.31,66.47,66.23,66.34,884538.0,62.3197,62.4701,62.2446,62.3479,884538.0
2021-03-17 15:00:00,66.34,66.56,66.33,66.35,848423.0,62.3479,62.5547,62.3385,62.3573,848423.0
2021-03-17 15:30:00,66.35,66.44,66.16,66.21,1763256.0,62.3573,62.4419,62.1788,62.2258,1763256.0
2021-03-18 09:30:00,66.47,67.01,66.09,66.65,1485471.0,62.4701,62.9776,62.113,62.6393,1485471.0
2021-03-18 10:00:00,66.66,66.83,66.38,66.42,879898.0,62.6487,62.8085,62.3855,62.4231,879898.0
2021-03-18 10:30:00,66.42,66.8,66.36,66.72,869300.0,62.4231,62.7803,62.3667,62.7051,869300.0
2021-03-18 11:00:00,66.72,66.9,66.61,66.76,660421.0,62.7051,62.8742,62.6017,62.7427,660421.0
2021-03-18 11:30:00,66.76,66.91,66.65,66.81,550459.0,62.7427,62.8836,62.6393,62.7897,550459.0
2021-03-18 12:00:00,66.81,66.95,66.71,66.9,709126.0,62.7897,62.9212,62.6957,62.8742,709126.0
2021-03-18 12:30:00,66.9,66.92,66.68,66.75,511051.0,62.8742,62.893,62.6675,62.7333,511051.0
2021-03-18 13:00:00,66.75,66.81,66.71,66.81,371776.0,62.7333,62.7897,62.6957,62.7897,371776.0
2021-03-18 13:30:00,66.81,66.96,66.78,66.94,531751.0,62.7897,62.9306,62.7615,62.9118,531751.0
2021-03-18 14:00:00,66.95,66.95,66.47,66.49,648111.0,62.9212,62.9212,62.4701,62.4889,648111.0
2021-03-18 14:30:00,66.5,66.58,66.3,66.53,689772.0,62.4983,62.5735,62.3104,62.5265,689772.0
2021-03-18 15:00:00,66.53,66.86,66.51,66.83,1165461.0,62.5265,62.8367,62.5077,62.8085,1165461.0
2021-03-18 15:30:00,66.82,66.87,66.53,66.74,1760954.0,62.7991,62.8461,62.5265,62.7239,1760954.0
2021-03-19 09:30:00,66.79,66.83,65.96,66.17,2126466.0,62.7709,62.8085,61.9908,62.1882,2126466.0
2021-03-19 10:00:00,66.17,66.22,65.95,66.12,972504.0,62.1882,62.2352,61.9814,62.1412,972504.0
2021-03-19 10:30:00,66.12,66.34,66.05,66.18,671743.0,62.1412,62.3479,62.0754,62.1976,671743.0
2021-03-19 11:00:00,66.17,66.45,66.08,66.38,504784.0,62.1882,62.4513,62.1036,62.3855,504784.0
2021-03-19 11:30:00,66.38,66.63,66.37,66.63,413084.0,62.3855,62.6205,62.3761,62.6205,413084.0
2021-03-19 12:00:00,66.63,66.72,66.56,66.7,409829.0,62.6205,62.7051,62.5547,62.6863,409829.0
2021-03-19 12:30:00,66.7,66.77,66.63,66.65,375807.0,62.6863,62.7521,62.6205,62.6393,375807.0
2021-03-19 13:00:00,66.64,66.66,66.53,66.63,365564.0,62.6299,62.6487,62.5265,62.6205,365564.0
2021-03-19 13:30:00,66.64,66.67,66.48,66.48,359137.0,62.6299,62.6581,62.4795,62.4795,359137.0
2021-03-19 14:00:00,66.48,66.63,66.44,66.63,423332.0,62.4795,62.6205,62.4419,62.6205,423332.0
2021-03-19 14:30:00,66.63,66.82,66.63,66.8,567133.0,62.6205,62.7991,62.6205,62.7803,567133.0
2021-03-19 15:00:00,66.8,66.84,66.59,66.63,706134.0,62.7803,62.8179,62.5829,62.6205,706134.0
2021-03-19 15:30:00,66.63,66.63,66.22,66.28,2358777.0,62.6205,62.6205,62.2352,62.2916,2358777.0
2021-03-22 09:30:00,66.21,66.33,65.86,66.31,1213908.0,62.2258,62.3385,61.8968,62.3197,1213908.0
2021-03-22 10:00:00,66.31,66.51,66.15,66.33,614759.0,62.3197,62.5077,62.1694,62.3385,614759.0
2021-03-22 10:30:00,66.34,66.44,66.26,66.36,418320.0,62.3479,62.4419,62.2728,62.3667,418320.0
2021-03-22 11:00:00,66.37,66.52,66.3,66.37,388615.0,62.3761,62.5171,62.3104,62.3761,388615.0
2021-03-22 11:30:00,66.36,66.48,66.31,66.39,300350.0,62.3667,62.4795,62.3197,62.3949,300350.0
2021-03-22 12:00:00,66.39,66.45,66.34,66.42,257277.0,62.3949,62.4513,62.3479,62.4231,257277.0
2021-03-22 12:30:00,66.42,66.5,66.39,66.45,295253.0,62.4231,62.4983,62.3949,62.4513,295253.0
2021-03-22 13:00:00,66.44,66.46,66.23,66.25,287614.0,62.4419,62.4607,62.2446,62.2634,287614.0
2021-03-22 13:30:00,66.25,66.31,66.14,66.23,337952.0,62.2634,62.3197,62.16,62.2446,337952.0
2021-03-22 14:00:00,66.23,66.38,66.21,66.31,295610.0,62.2446,62.3855,62.2258,62.3197,295610.0
2021-03-22 14:30:00,66.32,66.52,66.3,66.42,531779.0,62.3291,62.5171,62.3104,62.4231,531779.0
2021-03-22 15:00:00,66.42,66.45,66.17,66.29,629621.0,62.4231,62.4513,62.1882,62.301,629621.0
2021-03-22 15:30:00,66.29,66.39,66.15,66.32,964974.0,62.301,62.3949,62.1694,62.3291,964974.0
2021-03-23 09:30:00,66.33,67.44,66.33,67.44,1061470.0,62.3385,63.3817,62.3385,63.3817,1061470.0
2021-03-23 10:00:00,67.43,67.46,67.09,67.3,649982.0,63.3724,63.4005,63.0528,63.2502,649982.0
2021-03-23 10:30:00,67.31,67.39,66.99,67.37,600953.0,63.2596,63.3348,62.9588,63.316,600953.0
2021-03-23 11:00:00,67.37,67.48,67.31,67.46,435007.0,63.316,63.4193,63.2596,63.4005,435007.0
2021-03-23 11:30:00,67.46,67.82,67.44,67.75,582075.0,63.4005,63.7389,63.3817,63.6731,582075.0
2021-03-23 12:00:00,67.75,67.9,67.56,67.7,509977.0,63.6731,63.8141,63.4945,63.6261,509977.0
2021-03-23 12:30:00,67.7,67.78,67.65,67.75,391771.0,63.6261,63.7013,63.5791,63.6731,391771.0
2021-03-23 13:00:00,67.76,67.78,67.67,67.73,339947.0,63.6825,63.7013,63.5979,63.6543,339947.0
2021-03-23 13:30:00,67.73,67.86,67.58,67.61,417436.0,63.6543,63.7765,63.5133,63.5415,417436.0
2021-03-23 14:00:00,67.61,67.89,67.53,67.86,387694.0,63.5415,63.8047,63.4663,63.7765,387694.0
2021-03-23 14:30:00,67.86,67.94,67.59,67.67,349003.0,63.7765,63.8517,63.5227,63.5979,349003.0
2021-03-23 15:00:00,67.66,67.66,67.18,67.19,591139.0,63.5885,63.5885,63.1374,63.1468,591139.0
2021-03-23 15:30:00,67.18,67.36,67.03,67.27,1391956.0,63.1374,63.3066,62.9964,63.222,1391956.0
2021-03-24 09:30:00,67.11,67.38,67.03,67.13,552648.0,63.0716,63.3254,62.9964,63.0904,552648.0
2021-03-24 10:00:00,67.12,67.38,67.11,67.27,427474.0,63.081,63.3254,63.0716,63.222,427474.0
2021-03-24 10:30:00,67.28,67.36,67.13,67.17,533552.0,63.2314,63.3066,63.0904,63.128,533552.0
2021-03-24 11:00:00,67.17,67.34,67.13,67.2,265351.0,63.128,63.2878,63.0904,63.1562,265351.0
2021-03-24 11:30:00,67.19,67.19,66.97,67.17,406648.0,63.1468,63.1468,62.94,63.128,406648.0
2021-03-24 12:00:00,67.17,67.26,67.12,67.25,223188.0,63.128,63.2126,63.081,63.2032,223188.0
2021-03-24 12:30:00,67.25,67.32,67.19,67.21,234422.0,63.2032,63.269,63.1468,63.1656,234422.0
2021-03-24 13:00:00,67.21,67.25,67.1,67.2,354341.0,63.1656,63.2032,63.0622,63.1562,354341.0
2021-03-24 13:30:00,67.2,67.27,67.13,67.22,229678.0,63.1562,63.222,63.0904,63.175,229678.0
2021-03-24 14:00:00,67.23,67.32,67.12,67.13,228557.0,63.1844,63.269,63.081,63.0904,228557.0
2021-03-24 14:30:00,67.13,67.31,67.09,67.23,337828.0,63.0904,63.2596,63.0528,63.1844,337828.0
2021-03-24 15:00:00,67.23,67.41,67.18,67.25,498237.0,63.1844,63.3536,63.1374,63.2032,498237.0
2021-03-24 15:30:00,67.25,67.28,66.74,66.83,1625045.0,63.2032,63.2314,62.7239,62.8085,1625045.0
2021-03-25 09:30:00,66.96,67.38,66.76,67.35,906080.0,62.9306,63.3254,62.7427,63.2972,906080.0
2021-03-25 10:00:00,67.34,67.98,67.34,67.78,861402.0,63.2878,63.8893,63.2878,63.7013,861402.0
2021-03-25 10:30:00,67.77,68.38,67.76,68.38,1141057.0,63.6919,64.2652,63.6825,64.2652,1141057.0
2021-03-25 11:00:00,68.37,68.73,68.32,68.62,1776501.0,64.2558,64.5941,64.2088,64.4907,1776501.0
2021-03-25 11:30:00,68.63,68.64,68.0,68.41,971080.0,64.5001,64.5095,63.9081,64.2934,971080.0
2021-03-25 12:00:00,68.41,68.43,67.98,68.01,622880.0,64.2934,64.3122,63.8893,63.9174,622880.0
2021-03-25 12:30:00,68.04,68.18,67.91,68.17,463775.0,63.9456,64.0772,63.8235,64.0678,463775.0
2021-03-25 13:00:00,68.17,68.44,68.11,68.42,496992.0,64.0678,64.3216,64.0114,64.3028,496992.0
2021-03-25 13:30:00,68.42,68.56,68.27,68.52,537153.0,64.3028,64.4344,64.1618,64.3968,537153.0
2021-03-25 14:00:00,68.52,68.56,68.31,68.39,530794.0,64.3968,64.4344,64.1994,64.2746,530794.0
2021-03-25 14:30:00,68.39,68.59,68.26,68.56,519899.0,64.2746,64.4625,64.1524,64.4344,519899.0
2021-03-25 15:00:00,68.56,68.62,68.46,68.6,602842.0,64.4344,64.4907,64.3404,64.4719,602842.0
2021-03-25 15:30:00,68.59,68.7,68.44,68.64,1620754.0,64.4625,64.5659,64.3216,64.5095,1620754.0
2021-03-26 09:30:00,68.57,68.93,68.28,68.92,723002.0,64.4438,64.7821,64.1712,64.7727,723002.0
2021-03-26 10:00:00,68.91,69.33,68.86,69.28,922334.0,64.7633,65.158,64.7163,65.111,922334.0
2021-03-26 10:30:00,69.28,69.31,68.86,69.06,625772.0,65.111,65.1392,64.7163,64.9043,625772.0
2021-03-26 11:00:00,69.06,69.14,68.77,69.13,526794.0,64.9043,64.9795,64.6317,64.9701,526794.0
2021-03-26 11:30:00,69.13,69.28,68.98,69.14,447997.0,64.9701,65.111,64.8291,64.9795,447997.0
2021-03-26 12:00:00,69.14,69.42,69.13,69.35,551192.0,64.9795,65.2426,64.9701,65.1768,551192.0
2021-03-26 12:30:00,69.36,69.57,69.29,69.52,380274.0,65.1862,65.3836,65.1204,65.3366,380274.0
2021-03-26 13:00:00,69.52,69.58,69.44,69.46,279830.0,65.3366,65.393,65.2614,65.2802,279830.0
2021-03-26 13:30:00,69.45,69.65,69.34,69.64,478991.0,65.2708,65.4588,65.1674,65.4494,478991.0
2021-03-26 14:00:00,69.64,69.77,69.51,69.72,882685.0,65.4494,65.5715,65.3272,65.5245,882685.0
2021-03-26 14:30:00,69.71,69.88,69.57,69.88,670644.0,65.5152,65.6749,65.3836,65.6749,670644.0
2021-03-26 15:00:00,69.88,69.95,69.77,69.93,862365.0,65.6749,65.7407,65.5715,65.7219,862365.0
2021-03-26 15:30:00,69.93,70.37,69.76,70.24,2423261.0,65.7219,66.1354,65.5621,66.0133,2423261.0
2021-03-29 09:30:00,70.21,71.14,70.17,70.82,1163790.0,65.9851,66.8591,65.9475,66.5584,1163790.0
2021-03-29 10:00:00,70.83,71.1,70.75,70.94,1029054.0,66.5678,66.8215,66.4926,66.6711,1029054.0
2021-03-29 10:30:00,70.94,71.95,70.93,71.89,1491331.0,66.6711,67.6204,66.6617,67.564,1491331.0
2021-03-29 11:00:00,71.88,72.33,71.8,71.91,2100917.0,67.5546,67.9775,67.4794,67.5828,2100917.0
2021-03-29 11:30:00,71.92,71.97,71.41,71.81,739506.0,67.5922,67.6392,67.1129,67.4888,739506.0
2021-03-29 12:00:00,71.81,71.83,71.22,71.28,764625.0,67.4888,67.5076,66.9343,66.9907,764625.0
2021-03-29 12:30:00,71.28,71.59,71.27,71.51,851887.0,66.9907,67.282,66.9813,67.2068,851887.0
2021-03-29 13:00:00,71.51,71.55,71.21,71.29,756768.0,67.2068,67.2444,66.9249,67.0001,756768.0
2021-03-29 13:30:00,71.28,71.4,71.04,71.18,719753.0,66.9907,67.1035,66.7651,66.8967,719753.0
2021-03-29 14:00:00,71.18,71.32,71.1,71.13,330034.0,66.8967,67.0283,66.8215,66.8497,330034.0
2021-03-29 14:30:00,71.12,71.3,71.04,71.14,336211.0,66.8403,67.0095,66.7651,66.8591,336211.0
2021-03-29 15:00:00,71.15,71.35,71.14,71.34,464280.0,66.8685,67.0565,66.8591,67.0471,464280.0
2021-03-29 15:30:00,71.33,71.42,71.01,71.13,1751425.0,67.0377,67.1223,66.7369,66.8497,1751425.0
2021-03-30 09:30:00,70.83,71.05,70.4,70.46,912969.0,66.5678,66.7745,66.1636,66.22,912969.0
2021-03-30 10:00:00,70.45,70.54,70.18,70.43,605220.0,66.2106,66.2952,65.9569,66.1918,605220.0
2021-03-30 10:30:00,70.43,70.49,70.15,70.18,447086.0,66.1918,66.2482,65.9287,65.9569,447086.0
2021-03-30 11:00:00,70.18,70.31,70.0,70.27,503184.0,65.9569,66.079,65.7877,66.0415,503184.0
2021-03-30 11:30:00,70.27,70.45,70.24,70.32,516651.0,66.0415,66.2106,66.0133,66.0884,516651.0
2021-03-30 12:00:00,70.32,70.34,69.95,70.2,429941.0,66.0884,66.1072,65.7407,65.9757,429941.0
2021-03-30 12:30:00,70.2,70.56,70.16,70.56,750325.0,65.9757,66.314,65.9381,66.314,750325.0
2021-03-30 13:00:00,70.55,70.71,70.49,70.7,302466.0,66.3046,66.455,66.2482,66.4456,302466.0
2021-03-30 13:30:00,70.71,70.87,70.7,70.85,227766.0,66.455,66.6053,66.4456,66.5866,227766.0
2021-03-30 14:00:00,70.84,70.85,70.55,70.6,397081.0,66.5772,66.5866,66.3046,66.3516,397081.0
2021-03-30 14:30:00,70.6,70.64,70.44,70.54,441045.0,66.3516,66.3892,66.2012,66.2952,441045.0
2021-03-30 15:00:00,70.54,70.69,70.52,70.68,372783.0,66.2952,66.4362,66.2764,66.4268,372783.0
2021-03-30 15:30:00,70.69,70.72,70.29,70.56,1250591.0,66.4362,66.4644,66.0602,66.314,1250591.0
2021-03-31 09:30:00,70.7,71.1,70.2,70.23,703820.0,66.4456,66.8215,65.9757,66.0039,703820.0
2021-03-31 10:00:00,70.23,70.32,69.91,70.24,510206.0,66.0039,66.0884,65.7031,66.0133,510206.0
2021-03-31 10:30:00,70.24,70.46,70.1,70.46,537284.0,66.0133,66.22,65.8817,66.22,537284.0
2021-03-31 11:00:00,70.46,70.55,70.26,70.31,468777.0,66.22,66.3046,66.0321,66.079,468777.0
2021-03-31 11:30:00,70.31,70.52,70.3,70.48,345827.0,66.079,66.2764,66.0696,66.2388,345827.0
2021-03-31 12:00:00,70.49,70.53,70.34,70.38,360300.0,66.2482,66.2858,66.1072,66.1448,360300.0
2021-03-31 12:30:00,70.39,70.43,70.21,70.3,304106.0,66.1542,66.1918,65.9851,66.0696,304106.0
2021-03-31 13:00:00,70.29,70.42,70.27,70.34,317218.0,66.0602,66.1824,66.0415,66.1072,317218.0
2021-03-31 13:30:00,70.34,70.46,70.28,70.45,301195.0,66.1072,66.22,66.0509,66.2106,301195.0
2021-03-31 14:00:00,70.45,70.45,70.34,70.37,274486.0,66.2106,66.2106,66.1072,66.1354,274486.0
2021-03-31 14:30:00,70.38,70.44,70.31,70.38,329080.0,66.1448,66.2012,66.079,66.1448,329080.0
2021-03-31 15:00:00,70.38,70.55,70.31,70.34,477316.0,66.1448,66.3046,66.079,66.1072,477316.0
2021-03-31 15:30:00,70.34,70.4,70.16,70.17,1424847.0,66.1072,66.1636,65.9381,65.9475,1424847.0
2021-04-01 09:30:00,70.46,71.47,70.33,71.27,1838487.0,66.22,67.1692,66.0978,66.9813,1838487.0
2021-04-01 10:00:00,71.26,71.27,70.81,71.09,1169445.0,66.9719,66.9813,66.549,66.8121,1169445.0
2021-04-01 10:30:00,71.09,71.46,71.0,71.46,692764.0,66.8121,67.1598,66.7275,67.1598,692764.0
2021-04-01 11:00:00,71.45,71.7,71.43,71.67,666829.0,67.1504,67.3854,67.1316,67.3572,666829.0
2021-04-01 11:30:00,71.68,71.72,71.51,71.65,759611.0,67.3666,67.4042,67.2068,67.3384,759611.0
2021-04-01 12:00:00,71.65,71.78,71.59,71.6,984153.0,67.3384,67.4606,67.282,67.2914,984153.0
2021-04-01 12:30:00,71.6,71.75,71.59,71.73,520877.0,67.2914,67.4324,67.282,67.4136,520877.0
2021-04-01 13:00:00,71.73,71.83,71.6,71.66,679237.0,67.4136,67.5076,67.2914,67.3478,679237.0
2021-04-01 13:30:00,71.65,71.78,71.65,71.67,430044.0,67.3384,67.4606,67.3384,67.3572,430044.0
2021-04-01 14:00:00,71.67,71.76,71.61,71.65,681338.0,67.3572,67.4418,67.3008,67.3384,681338.0
2021-04-01 14:30:00,71.64,71.65,71.4,71.48,610816.0,67.329,67.3384,67.1035,67.1786,610816.0
2021-04-01 15:00:00,71.48,71.49,71.33,71.42,744281.0,67.1786,67.188,67.0377,67.1223,744281.0
2021-04-01 15:30:00,71.42,71.83,71.37,71.8,1672027.0,67.1223,67.5076,67.0753,67.4794,1672027.0
2021-04-05 09:30:00,72.19,72.74,72.06,72.73,1418257.0,67.8459,68.3628,67.7237,68.3534,1418257.0
2021-04-05 10:00:00,72.74,73.35,72.47,73.34,2384976.0,68.3628,68.9361,68.1091,68.9267,2384976.0
2021-04-05 10:30:00,73.34,73.87,73.31,73.82,1440058.0,68.9267,69.4248,68.8985,69.3778,1440058.0
2021-04-05 11:00:00,73.83,74.15,73.82,74.06,1281700.0,69.3872,69.688,69.3778,69.6034,1281700.0
2021-04-05 11:30:00,74.07,74.65,74.02,74.53,1287860.0,69.6128,70.1579,69.5658,70.0451,1287860.0
2021-04-05 12:00:00,74.53,74.6,74.3,74.53,1368626.0,70.0451,70.1109,69.8289,70.0451,1368626.0
2021-04-05 12:30:00,74.53,74.76,74.52,74.67,1016153.0,70.0451,70.2613,70.0357,70.1767,1016153.0
2021-04-05 13:00:00,74.66,74.72,74.56,74.63,978950.0,70.1673,70.2237,70.0733,70.1391,978950.0
2021-04-05 13:30:00,74.64,74.66,74.37,74.63,804429.0,70.1485,70.1673,69.8947,70.1391,804429.0
2021-04-05 14:00:00,74.63,74.75,74.52,74.74,1069050.0,70.1391,70.2519,70.0357,70.2425,1069050.0
2021-04-05 14:30:00,74.75,74.9,74.43,74.46,1193715.0,70.2519,70.3928,69.9511,69.9793,1193715.0
2021-04-05 15:00:00,74.46,74.48,74.29,74.34,1114621.0,69.9793,69.9981,69.8195,69.8665,1114621.0
2021-04-05 15:30:00,74.34,74.51,73.9,74.16,3687148.0,69.8665,70.0263,69.453,69.6974,3687148.0
2021-04-06 09:30:00,73.62,74.07,73.16,73.93,1503649.0,69.1899,69.6128,68.7575,69.4812,1503649.0
2021-04-06 10:00:00,73.92,74.12,73.75,74.03,828990.0,69.4718,69.6598,69.312,69.5752,828990.0
2021-04-06 10:30:00,74.03,74.29,73.87,74.27,929519.0,69.5752,69.8195,69.4248,69.8007,929519.0
2021-04-06 11:00:00,74.26,74.27,74.04,74.15,739447.0,69.7914,69.8007,69.5846,69.688,739447.0
2021-04-06 11:30:00,74.14,74.19,73.96,74.1,653648.0,69.6786,69.7256,69.5094,69.641,653648.0
2021-04-06 12:00:00,74.1,74.48,74.09,74.48,629256.0,69.641,69.9981,69.6316,69.9981,629256.0
2021-04-06 12:30:00,74.47,74.47,74.15,74.18,537661.0,69.9887,69.9887,69.688,69.7162,537661.0
2021-04-06 13:00:00,74.18,74.38,74.04,74.34,469071.0,69.7162,69.9041,69.5846,69.8665,469071.0
2021-04-06 13:30:00,74.34,74.46,74.25,74.39,600774.0,69.8665,69.9793,69.782,69.9135,600774.0
2021-04-06 14:00:00,74.4,74.65,74.37,74.62,437619.0,69.9229,70.1579,69.8947,70.1297,437619.0
2021-04-06 14:30:00,74.61,74.61,74.36,74.44,990076.0,70.1203,70.1203,69.8853,69.9605,990076.0
2021-04-06 15:00:00,74.44,74.61,74.21,74.59,883762.0,69.9605,70.1203,69.7444,70.1015,883762.0
2021-04-06 15:30:00,74.6,74.62,74.18,74.28,1701532.0,70.1109,70.1297,69.7162,69.8101,1701532.0
2021-04-07 09:30:00,73.6,74.07,73.51,73.68,1807069.0,69.4699,69.9135,69.385,69.5454,1807069.0
2021-04-07 10:00:00,73.67,74.18,73.58,73.88,794834.0,69.536,70.0174,69.451,69.7342,794834.0
2021-04-07 10:30:00,73.88,74.08,73.85,73.92,728756.0,69.7342,69.923,69.7059,69.7719,728756.0
2021-04-07 11:00:00,73.92,73.94,73.72,73.9,388304.0,69.7719,69.7908,69.5832,69.7531,388304.0
2021-04-07 11:30:00,73.9,73.98,73.59,73.65,947905.0,69.7531,69.8286,69.4605,69.5171,947905.0
2021-04-07 12:00:00,73.64,73.75,73.58,73.64,555997.0,69.5077,69.6115,69.451,69.5077,555997.0
2021-04-07 12:30:00,73.64,73.68,73.53,73.57,418345.0,69.5077,69.5454,69.4038,69.4416,418345.0
2021-04-07 13:00:00,73.57,73.66,73.48,73.52,363581.0,69.4416,69.5265,69.3566,69.3944,363581.0
2021-04-07 13:30:00,73.52,73.69,73.45,73.69,495698.0,69.3944,69.5549,69.3283,69.5549,495698.0
2021-04-07 14:00:00,73.69,73.78,73.63,73.73,405550.0,69.5549,69.6398,69.4982,69.5926,405550.0
2021-04-07 14:30:00,73.73,73.85,73.64,73.79,489233.0,69.5926,69.7059,69.5077,69.6492,489233.0
2021-04-07 15:00:00,73.8,74.03,73.79,74.02,822994.0,69.6587,69.8758,69.6492,69.8663,822994.0
2021-04-07 15:30:00,74.02,74.17,73.95,74.07,1404766.0,69.8663,70.0079,69.8003,69.9135,1404766.0
2021-04-08 09:30:00,74.25,74.77,74.15,74.75,1198612.0,70.0834,70.5742,69.989,70.5554,1198612.0
2021-04-08 10:00:00,74.74,74.87,74.41,74.68,1157662.0,70.5459,70.6686,70.2344,70.4893,1157662.0
2021-04-08 10:30:00,74.69,75.07,74.67,75.07,945151.0,70.4987,70.8574,70.4799,70.8574,945151.0
2021-04-08 11:00:00,75.06,75.27,75.02,75.11,917027.0,70.848,71.0462,70.8102,70.8952,917027.0
2021-04-08 11:30:00,75.12,75.37,75.08,75.36,649881.0,70.9046,71.1406,70.8669,71.1311,649881.0
2021-04-08 12:00:00,75.36,75.36,75.12,75.26,742683.0,71.1311,71.1311,70.9046,71.0368,742683.0
2021-04-08 12:30:00,75.26,75.34,75.18,75.34,336743.0,71.0368,71.1123,70.9612,71.1123,336743.0
2021-04-08 13:00:00,75.33,75.34,75.02,75.06,695520.0,71.1028,71.1123,70.8102,70.848,695520.0
2021-04-08 13:30:00,75.06,75.24,75.05,75.23,342610.0,70.848,71.0179,70.8385,71.0084,342610.0
2021-04-08 14:00:00,75.23,75.35,75.1,75.34,507017.0,71.0084,71.1217,70.8857,71.1123,507017.0
2021-04-08 14:30:00,75.34,75.51,75.32,75.5,859453.0,71.1123,71.2727,71.0934,71.2633,859453.0
2021-04-08 15:00:00,75.5,75.53,75.26,75.37,1167658.0,71.2633,71.2916,71.0368,71.1406,1167658.0
2021-04-08 15:30:00,75.37,75.49,75.22,75.28,1662689.0,71.1406,71.2538,70.999,71.0556,1662689.0
2021-04-09 09:30:00,75.35,75.59,75.0,75.08,1683626.0,71.1217,71.3482,70.7913,70.8669,1683626.0
2021-04-09 10:00:00,75.08,75.49,75.08,75.27,756463.0,70.8669,71.2538,70.8669,71.0462,756463.0
2021-04-09 10:30:00,75.26,75.32,75.08,75.08,866866.0,71.0368,71.0934,70.8669,70.8669,866866.0
2021-04-09 11:00:00,75.08,75.09,74.9,74.99,766867.0,70.8669,70.8763,70.697,70.7819,766867.0
2021-04-09 11:30:00,74.98,75.21,74.97,75.15,591006.0,70.7725,70.9896,70.763,70.9329,591006.0
2021-04-09 12:00:00,75.15,75.3,75.15,75.28,353444.0,70.9329,71.0745,70.9329,71.0556,353444.0
2021-04-09 12:30:00,75.28,75.29,75.13,75.17,325770.0,71.0556,71.0651,70.914,70.9518,325770.0
2021-04-09 13:00:00,75.17,75.21,75.09,75.2,257543.0,70.9518,70.9896,70.8763,70.9801,257543.0
2021-04-09 13:30:00,75.2,75.37,75.19,75.37,522382.0,70.9801,71.1406,70.9707,71.1406,522382.0
2021-04-09 14:00:00,75.36,75.36,75.16,75.18,862575.0,71.1311,71.1311,70.9424,70.9612,862575.0
2021-04-09 14:30:00,75.17,75.18,75.1,75.17,564246.0,70.9518,70.9612,70.8857,70.9518,564246.0
2021-04-09 15:00:00,75.17,75.45,75.15,75.44,854663.0,70.9518,71.2161,70.9329,71.2067,854663.0
2021-04-09 15:30:00,75.45,75.69,75.44,75.58,1714072.0,71.2161,71.4426,71.2067,71.3388,1714072.0
2021-04-12 09:30:00,75.2,75.97,75.2,75.78,1031142.0,70.9801,71.7069,70.9801,71.5276,1031142.0
2021-04-12 10:00:00,75.78,75.89,75.56,75.6,964119.0,71.5276,71.6314,71.3199,71.3577,964119.0
2021-04-12 10:30:00,75.6,75.68,75.48,75.54,656961.0,71.3577,71.4332,71.2444,71.301,656961.0
2021-04-12 11:00:00,75.55,75.58,75.29,75.44,733265.0,71.3105,71.3388,71.0651,71.2067,733265.0
2021-04-12 11:30:00,75.44,75.62,75.43,75.55,380876.0,71.2067,71.3765,71.1972,71.3105,380876.0
2021-04-12 12:00:00,75.55,75.67,75.49,75.65,292181.0,71.3105,71.4237,71.2538,71.4049,292181.0
2021-04-12 12:30:00,75.66,76.08,75.65,75.99,478032.0,71.4143,71.8107,71.4049,71.7258,478032.0
2021-04-12 13:00:00,75.98,76.04,75.93,76.0,357139.0,71.7163,71.773,71.6692,71.7352,357139.0
2021-04-12 13:30:00,76.01,76.04,75.95,75.96,537165.0,71.7447,71.773,71.688,71.6975,537165.0
2021-04-12 14:00:00,75.96,76.19,75.95,76.18,547935.0,71.6975,71.9146,71.688,71.9051,547935.0
2021-04-12 14:30:00,76.18,76.18,75.91,75.99,719900.0,71.9051,71.9051,71.6503,71.7258,719900.0
2021-04-12 15:00:00,75.98,76.12,75.84,76.1,527601.0,71.7163,71.8485,71.5842,71.8296,527601.0
2021-04-12 15:30:00,76.1,76.17,76.01,76.13,1448741.0,71.8296,71.8957,71.7447,71.8579,1448741.0
2021-04-13 09:30:00,76.16,76.48,75.9,76.46,859128.0,71.8862,72.1883,71.6408,72.1694,859128.0
2021-04-13 10:00:00,76.46,76.65,76.37,76.4,729763.0,72.1694,72.3488,72.0845,72.1128,729763.0
2021-04-13 10:30:00,76.41,76.59,76.39,76.56,450133.0,72.1222,72.2921,72.1033,72.2638,450133.0
2021-04-13 11:00:00,76.56,76.59,76.49,76.56,458200.0,72.2638,72.2921,72.1977,72.2638,458200.0
2021-04-13 11:30:00,76.56,76.71,76.55,76.69,639723.0,72.2638,72.4054,72.2544,72.3865,639723.0
2021-04-13 12:00:00,76.69,76.7,76.5,76.53,912645.0,72.3865,72.3959,72.2072,72.2355,912645.0
2021-04-13 12:30:00,76.53,76.56,76.44,76.47,623081.0,72.2355,72.2638,72.1505,72.1789,623081.0
2021-04-13 13:00:00,76.46,76.52,76.38,76.48,274825.0,72.1694,72.226,72.0939,72.1883,274825.0
2021-04-13 13:30:00,76.49,76.68,76.48,76.65,286787.0,72.1977,72.3771,72.1883,72.3488,286787.0
2021-04-13 14:00:00,76.65,77.0,76.65,76.97,570438.0,72.3488,72.6791,72.3488,72.6508,570438.0
2021-04-13 14:30:00,76.98,77.01,76.89,77.0,719639.0,72.6602,72.6885,72.5753,72.6791,719639.0
2021-04-13 15:00:00,77.0,77.01,76.76,76.91,1113660.0,72.6791,72.6885,72.4526,72.5942,1113660.0
2021-04-13 15:30:00,76.92,76.96,76.67,76.67,1973374.0,72.6036,72.6414,72.3676,72.3676,1973374.0
2021-04-14 09:30:00,77.04,77.32,76.51,77.14,1531861.0,72.7169,72.9812,72.2166,72.8113,1531861.0
2021-04-14 10:00:00,77.14,77.31,76.95,77.28,778258.0,72.8113,72.9717,72.6319,72.9434,778258.0
2021-04-14 10:30:00,77.28,77.37,77.06,77.16,873152.0,72.9434,73.0283,72.7357,72.8301,873152.0
2021-04-14 11:00:00,77.15,77.32,77.11,77.14,977090.0,72.8207,72.9812,72.7829,72.8113,977090.0
2021-04-14 11:30:00,77.15,77.16,77.02,77.15,378133.0,72.8207,72.8301,72.698,72.8207,378133.0
2021-04-14 12:00:00,77.14,77.17,77.05,77.05,582035.0,72.8113,72.8396,72.7263,72.7263,582035.0
2021-04-14 12:30:00,77.05,77.05,76.9,76.97,575275.0,72.7263,72.7263,72.5847,72.6508,575275.0
2021-04-14 13:00:00,76.97,77.27,76.91,77.26,403099.0,72.6508,72.934,72.5942,72.9245,403099.0
2021-04-14 13:30:00,77.26,77.27,77.03,77.08,528604.0,72.9245,72.934,72.7074,72.7546,528604.0
2021-04-14 14:00:00,77.07,77.07,76.77,76.83,652390.0,72.7452,72.7452,72.462,72.5187,652390.0
2021-04-14 14:30:00,76.83,76.87,76.66,76.69,513742.0,72.5187,72.5564,72.3582,72.3865,513742.0
2021-04-14 15:00:00,76.69,76.92,76.6,76.9,662662.0,72.3865,72.6036,72.3016,72.5847,662662.0
2021-04-14 15:30:00,76.9,76.91,76.66,76.82,1492081.0,72.5847,72.5942,72.3582,72.5092,1492081.0
2021-04-15 09:30:00,77.0,77.45,76.83,77.32,930557.0,72.6791,73.1039,72.5187,72.9812,930557.0
2021-04-15 10:00:00,77.31,78.0,77.31,77.94,900495.0,72.9717,73.623,72.9717,73.5664,900495.0
2021-04-15 10:30:00,77.95,78.02,77.71,77.77,655738.0,73.5758,73.6419,73.3493,73.4059,655738.0
2021-04-15 11:00:00,77.78,78.09,77.68,78.09,604103.0,73.4153,73.7079,73.321,73.7079,604103.0
2021-04-15 11:30:00,78.09,78.29,78.04,78.29,938386.0,73.7079,73.8967,73.6608,73.8967,938386.0
2021-04-15 12:00:00,78.28,78.28,77.97,78.09,792835.0,73.8873,73.8873,73.5947,73.7079,792835.0
2021-04-15 12:30:00,78.1,78.36,78.08,78.34,443738.0,73.7174,73.9628,73.6985,73.9439,443738.0
2021-04-15 13:00:00,78.33,78.5,78.3,78.38,650249.0,73.9345,74.0949,73.9062,73.9817,650249.0
2021-04-15 13:30:00,78.38,78.55,78.37,78.48,619121.0,73.9817,74.1421,73.9722,74.0761,619121.0
2021-04-15 14:00:00,78.47,78.49,78.28,78.47,619237.0,74.0666,74.0855,73.8873,74.0666,619237.0
2021-04-15 14:30:00,78.46,78.49,78.06,78.11,961122.0,74.0572,74.0855,73.6796,73.7268,961122.0
2021-04-15 15:00:00,78.12,78.15,77.94,78.11,709873.0,73.7363,73.7646,73.5664,73.7268,709873.0
2021-04-15 15:30:00,78.11,78.36,78.07,78.29,1719011.0,73.7268,73.9628,73.6891,73.8967,1719011.0
2021-04-16 09:30:00,78.31,78.61,77.86,78.24,1639892.0,73.9156,74.1988,73.4909,73.8495,1639892.0
2021-04-16 10:00:00,78.23,78.7,78.16,78.44,743299.0,73.8401,74.2837,73.774,74.0383,743299.0
2021-04-16 10:30:00,78.43,78.69,78.29,78.37,939976.0,74.0289,74.2743,73.8967,73.9722,939976.0
2021-04-16 11:00:00,78.37,78.57,78.36,78.4,560809.0,73.9722,74.161,73.9628,74.0005,560809.0
2021-04-16 11:30:00,78.4,78.47,78.26,78.33,653669.0,74.0005,74.0666,73.8684,73.9345,653669.0
2021-04-16 12:00:00,78.33,78.57,78.33,78.56,389173.0,73.9345,74.161,73.9345,74.1516,389173.0
2021-04-16 12:30:00,78.56,78.81,78.53,78.73,660433.0,74.1516,74.3875,74.1233,74.312,660433.0
2021-04-16 13:00:00,78.72,78.77,78.59,78.75,421609.0,74.3026,74.3498,74.1799,74.3309,421609.0
2021-04-16 13:30:00,78.75,79.02,78.75,79.01,735244.0,74.3309,74.5858,74.3309,74.5763,735244.0
2021-04-16 14:00:00,79.01,79.02,78.86,78.95,415275.0,74.5763,74.5858,74.4347,74.5197,415275.0
2021-04-16 14:30:00,78.96,79.07,78.94,79.05,499075.0,74.5291,74.633,74.5102,74.6141,499075.0
2021-04-16 15:00:00,79.06,79.12,78.95,79.12,919184.0,74.6235,74.6801,74.5197,74.6801,919184.0
2021-04-16 15:30:00,79.12,79.34,78.94,78.97,1755211.0,74.6801,74.8878,74.5102,74.5386,1755211.0
2021-04-19 09:30:00,78.81,79.57,78.8,79.3,1146898.0,74.3875,75.1049,74.3781,74.85,1146898.0
2021-04-19 10:00:00,79.29,79.34,78.99,79.0,1145535.0,74.8406,74.8878,74.5574,74.5669,1145535.0
2021-04-19 10:30:00,79.0,79.51,78.99,79.48,717259.0,74.5669,75.0483,74.5574,75.0199,717259.0
2021-04-19 11:00:00,79.48,79.87,79.47,79.7,895635.0,75.0199,75.3881,75.0105,75.2276,895635.0
2021-04-19 11:30:00,79.72,79.97,79.68,79.93,965733.0,75.2465,75.4824,75.2087,75.4447,965733.0
2021-04-19 12:00:00,79.93,79.98,79.79,79.89,682982.0,75.4447,75.4919,75.3125,75.4069,682982.0
2021-04-19 12:30:00,79.89,80.1,79.82,80.06,981169.0,75.4069,75.6052,75.3409,75.5674,981169.0
2021-04-19 13:00:00,80.05,80.21,79.66,79.68,1332204.0,75.558,75.709,75.1898,75.2087,1332204.0
2021-04-19 13:30:00,79.69,79.74,79.29,79.42,1006673.0,75.2182,75.2654,74.8406,74.9633,1006673.0
2021-04-19 14:00:00,79.42,79.58,79.32,79.4,747803.0,74.9633,75.1143,74.8689,74.9444,747803.0
2021-04-19 14:30:00,79.4,79.42,78.85,78.86,1021064.0,74.9444,74.9633,74.4253,74.4347,1021064.0
2021-04-19 15:00:00,78.86,78.94,78.37,78.52,1867163.0,74.4347,74.5102,73.9722,74.1138,1867163.0
2021-04-19 15:30:00,78.52,78.78,78.34,78.78,2549852.0,74.1138,74.3592,73.9439,74.3592,2549852.0
2021-04-20 09:30:00,78.7,79.42,78.65,79.29,1162662.0,74.2837,74.9633,74.2365,74.8406,1162662.0
2021-04-20 10:00:00,79.29,79.31,78.92,78.94,1043922.0,74.8406,74.8595,74.4914,74.5102,1043922.0
2021-04-20 10:30:00,78.94,79.21,78.89,79.08,765043.0,74.5102,74.7651,74.4631,74.6424,765043.0
2021-04-20 11:00:00,79.08,79.28,78.99,79.1,938437.0,74.6424,74.8312,74.5574,74.6613,938437.0
2021-04-20 11:30:00,79.1,79.11,78.89,78.89,759039.0,74.6613,74.6707,74.4631,74.4631,759039.0
2021-04-20 12:00:00,78.9,79.01,78.81,78.96,548671.0,74.4725,74.5763,74.3875,74.5291,548671.0
2021-04-20 12:30:00,78.95,78.96,78.75,78.77,428121.0,74.5197,74.5291,74.3309,74.3498,428121.0
2021-04-20 13:00:00,78.77,78.89,78.71,78.8,686052.0,74.3498,74.4631,74.2932,74.3781,686052.0
2021-04-20 13:30:00,78.8,79.0,78.75,78.98,593131.0,74.3781,74.5669,74.3309,74.548,593131.0
2021-04-20 14:00:00,78.98,79.22,78.97,79.09,527959.0,74.548,74.7745,74.5386,74.6518,527959.0
2021-04-20 14:30:00,79.1,79.18,78.98,79.0,639330.0,74.6613,74.7368,74.548,74.5669,639330.0
2021-04-20 15:00:00,78.99,79.31,78.96,79.24,801200.0,74.5574,74.8595,74.5291,74.7934,801200.0
2021-04-20 15:30:00,79.25,79.34,79.13,79.24,1409002.0,74.8029,74.8878,74.6896,74.7934,1409002.0
2021-04-21 09:30:00,78.79,79.34,78.25,78.61,1412407.0,74.3687,74.8878,73.859,74.1988,1412407.0
2021-04-21 10:00:00,78.6,78.68,78.02,78.41,1049224.0,74.1893,74.2648,73.6419,74.01,1049224.0
2021-04-21 10:30:00,78.41,78.46,76.92,77.23,2513358.0,74.01,74.0572,72.6036,72.8962,2513358.0
2021-04-21 11:00:00,77.23,77.31,76.53,76.88,1847371.0,72.8962,72.9717,72.2355,72.5658,1847371.0
2021-04-21 11:30:00,76.89,77.2,76.65,76.91,952665.0,72.5753,72.8679,72.3488,72.5942,952665.0
2021-04-21 12:00:00,76.9,76.99,76.82,76.87,535184.0,72.5847,72.6697,72.5092,72.5564,535184.0
2021-04-21 12:30:00,76.87,76.95,76.68,76.71,648121.0,72.5564,72.6319,72.3771,72.4054,648121.0
2021-04-21 13:00:00,76.71,77.1,76.68,77.01,529119.0,72.4054,72.7735,72.3771,72.6885,529119.0
2021-04-21 13:30:00,77.02,77.03,76.86,76.87,534087.0,72.698,72.7074,72.547,72.5564,534087.0
2021-04-21 14:00:00,76.87,76.99,76.71,76.8,614491.0,72.5564,72.6697,72.4054,72.4903,614491.0
2021-04-21 14:30:00,76.8,76.84,76.68,76.81,572184.0,72.4903,72.5281,72.3771,72.4998,572184.0
2021-04-21 15:00:00,76.81,76.87,76.76,76.78,865491.0,72.4998,72.5564,72.4526,72.4715,865491.0
2021-04-21 15:30:00,76.78,77.03,76.64,76.66,2753368.0,72.4715,72.7074,72.3393,72.3582,2753368.0
2021-04-22 09:30:00,76.11,76.48,75.93,76.12,1499719.0,71.8391,72.1883,71.6692,71.8485,1499719.0
2021-04-22 10:00:00,76.11,76.11,75.42,75.51,1826866.0,71.8391,71.8391,71.1878,71.2727,1826866.0
2021-04-22 10:30:00,75.5,75.7,75.32,75.48,1264986.0,71.2633,71.4521,71.0934,71.2444,1264986.0
2021-04-22 11:00:00,75.48,75.7,75.34,75.35,768656.0,71.2444,71.4521,71.1123,71.1217,768656.0
2021-04-22 11:30:00,75.36,75.46,74.82,74.86,1172307.0,71.1311,71.2255,70.6214,70.6592,1172307.0
2021-04-22 12:00:00,74.86,75.37,74.75,75.29,940904.0,70.6592,71.1406,70.5554,71.0651,940904.0
2021-04-22 12:30:00,75.29,75.4,75.14,75.16,502968.0,71.0651,71.1689,70.9235,70.9424,502968.0
2021-04-22 13:00:00,75.16,75.24,74.94,75.1,713612.0,70.9424,71.0179,70.7347,70.8857,713612.0
2021-04-22 13:30:00,75.09,75.16,74.75,74.83,630948.0,70.8763,70.9424,70.5554,70.6309,630948.0
2021-04-22 14:00:00,74.81,75.01,74.74,75.0,625883.0,70.612,70.8008,70.5459,70.7913,625883.0
2021-04-22 14:30:00,75.0,75.12,74.93,74.98,502598.0,70.7913,70.9046,70.7253,70.7725,502598.0
2021-04-22 15:00:00,74.98,75.0,74.74,74.83,616033.0,70.7725,70.7913,70.5459,70.6309,616033.0
2021-04-22 15:30:00,74.82,75.1,74.82,74.87,2309925.0,70.6214,70.8857,70.6214,70.6686,2309925.0
2021-04-23 09:30:00,74.29,74.76,73.85,74.2,1485343.0,70.1212,70.5648,69.7059,70.0362,1485343.0
2021-04-23 10:00:00,74.19,74.36,74.05,74.11,749429.0,70.0268,70.1873,69.8947,69.9513,749429.0
2021-04-23 10:30:00,74.11,74.48,74.08,74.45,858563.0,69.9513,70.3005,69.923,70.2722,858563.0
2021-04-23 11:00:00,74.46,74.65,74.36,74.39,577030.0,70.2816,70.461,70.1873,70.2156,577030.0
2021-04-23 11:30:00,74.39,74.58,74.24,74.56,503570.0,70.2156,70.3949,70.074,70.376,503570.0
2021-04-23 12:00:00,74.56,74.58,74.47,74.56,459260.0,70.376,70.3949,70.2911,70.376,459260.0
2021-04-23 12:30:00,74.56,74.75,74.52,74.67,312734.0,70.376,70.5554,70.3383,70.4799,312734.0
2021-04-23 13:00:00,74.66,74.68,74.59,74.64,527400.0,70.4704,70.4893,70.4043,70.4515,527400.0
2021-04-23 13:30:00,74.64,74.69,74.6,74.63,383111.0,70.4515,70.4987,70.4138,70.4421,383111.0
2021-04-23 14:00:00,74.63,74.69,74.6,74.65,308884.0,70.4421,70.4987,70.4138,70.461,308884.0
2021-04-23 14:30:00,74.65,74.83,74.64,74.7,421357.0,70.461,70.6309,70.4515,70.5082,421357.0
2021-04-23 15:00:00,74.7,74.89,74.66,74.86,440707.0,70.5082,70.6875,70.4704,70.6592,440707.0
2021-04-23 15:30:00,74.86,75.0,74.81,74.97,1316889.0,70.6592,70.7913,70.612,70.763,1316889.0
2021-04-26 09:30:00,74.97,75.04,74.25,74.32,866431.0,70.763,70.8291,70.0834,70.1495,866431.0
2021-04-26 10:00:00,74.31,74.49,74.2,74.4,433472.0,70.1401,70.31,70.0362,70.225,433472.0
2021-04-26 10:30:00,74.39,74.5,74.31,74.34,361530.0,70.2156,70.3194,70.1401,70.1684,361530.0
2021-04-26 11:00:00,74.34,74.51,74.31,74.47,428931.0,70.1684,70.3288,70.1401,70.2911,428931.0
2021-04-26 11:30:00,74.48,74.51,74.37,74.41,303152.0,70.3005,70.3288,70.1967,70.2344,303152.0
2021-04-26 12:00:00,74.41,74.5,74.37,74.43,249983.0,70.2344,70.3194,70.1967,70.2533,249983.0
2021-04-26 12:30:00,74.42,74.51,74.4,74.45,247250.0,70.2439,70.3288,70.225,70.2722,247250.0
2021-04-26 13:00:00,74.46,74.48,74.36,74.46,176298.0,70.2816,70.3005,70.1873,70.2816,176298.0
2021-04-26 13:30:00,74.46,74.49,74.4,74.44,207855.0,70.2816,70.31,70.225,70.2628,207855.0
2021-04-26 14:00:00,74.45,74.47,74.38,74.41,323985.0,70.2722,70.2911,70.2061,70.2344,323985.0
2021-04-26 14:30:00,74.4,74.51,74.4,74.48,385895.0,70.225,70.3288,70.225,70.3005,385895.0
2021-04-26 15:00:00,74.49,74.52,74.36,74.38,737577.0,70.31,70.3383,70.1873,70.2061,737577.0
2021-04-26 15:30:00,74.37,74.52,74.35,74.52,1543755.0,70.1967,70.3383,70.1778,70.3383,1543755.0
2021-04-27 09:30:00,74.39,74.98,74.22,74.53,831509.0,70.2156,70.7725,70.0551,70.3477,831509.0
2021-04-27 10:00:00,74.52,74.92,74.49,74.81,680562.0,70.3383,70.7158,70.31,70.612,680562.0
2021-04-27 10:30:00,74.8,75.07,74.78,74.92,536341.0,70.6026,70.8574,70.5837,70.7158,536341.0
2021-04-27 11:00:00,74.92,75.07,74.9,74.99,370434.0,70.7158,70.8574,70.697,70.7819,370434.0
2021-04-27 11:30:00,75.0,75.43,74.96,75.38,704951.0,70.7913,71.1972,70.7536,71.15,704951.0
2021-04-27 12:00:00,75.38,75.42,75.14,75.26,333323.0,71.15,71.1878,70.9235,71.0368,333323.0
2021-04-27 12:30:00,75.26,75.35,75.16,75.19,256365.0,71.0368,71.1217,70.9424,70.9707,256365.0
2021-04-27 13:00:00,75.18,75.24,75.08,75.09,210592.0,70.9612,71.0179,70.8669,70.8763,210592.0
2021-04-27 13:30:00,75.1,75.3,75.1,75.28,439973.0,70.8857,71.0745,70.8857,71.0556,439973.0
2021-04-27 14:00:00,75.28,75.37,75.16,75.19,870982.0,71.0556,71.1406,70.9424,70.9707,870982.0
2021-04-27 14:30:00,75.19,75.23,75.09,75.09,372964.0,70.9707,71.0084,70.8763,70.8763,372964.0
2021-04-27 15:00:00,75.09,75.23,75.03,75.17,417165.0,70.8763,71.0084,70.8197,70.9518,417165.0
2021-04-27 15:30:00,75.17,75.26,75.0,75.22,1287045.0,70.9518,71.0368,70.7913,70.999,1287045.0
2021-04-28 09:30:00,75.27,75.27,74.87,75.26,584325.0,71.0462,71.0462,70.6686,71.0368,584325.0
2021-04-28 10:00:00,75.26,75.26,74.79,74.9,514972.0,71.0368,71.0368,70.5931,70.697,514972.0
2021-04-28 10:30:00,74.9,75.25,74.89,75.13,375830.0,70.697,71.0273,70.6875,70.914,375830.0
2021-04-28 11:00:00,75.13,75.18,75.05,75.15,297478.0,70.914,70.9612,70.8385,70.9329,297478.0
2021-04-28 11:30:00,75.15,75.21,74.9,74.92,284565.0,70.9329,70.9896,70.697,70.7158,284565.0
2021-04-28 12:00:00,74.91,74.96,74.88,74.91,308433.0,70.7064,70.7536,70.6781,70.7064,308433.0
2021-04-28 12:30:00,74.91,74.98,74.87,74.95,162805.0,70.7064,70.7725,70.6686,70.7441,162805.0
2021-04-28 13:00:00,74.95,74.97,74.9,74.96,120326.0,70.7441,70.763,70.697,70.7536,120326.0
2021-04-28 13:30:00,74.96,74.97,74.78,74.8,182531.0,70.7536,70.763,70.5837,70.6026,182531.0
2021-04-28 14:00:00,74.79,74.91,74.73,74.81,282352.0,70.5931,70.7064,70.5365,70.612,282352.0
2021-04-28 14:30:00,74.81,75.06,74.76,74.95,267983.0,70.612,70.848,70.5648,70.7441,267983.0
2021-04-28 15:00:00,74.95,74.99,74.82,74.84,333297.0,70.7441,70.7819,70.6214,70.6403,333297.0
2021-04-28 15:30:00,74.84,74.86,74.66,74.77,806878.0,70.6403,70.6592,70.4704,70.5742,806878.0
2021-04-29 09:30:00,75.38,75.44,74.64,75.14,687427.0,71.15,71.2067,70.4515,70.9235,687427.0
2021-04-29 10:00:00,75.13,75.26,74.94,75.01,351863.0,70.914,71.0368,70.7347,70.8008,351863.0
2021-04-29 10:30:00,75.01,75.17,74.97,75.1,356657.0,70.8008,70.9518,70.763,70.8857,356657.0
2021-04-29 11:00:00,75.11,75.22,75.01,75.02,209251.0,70.8952,70.999,70.8008,70.8102,209251.0
2021-04-29 11:30:00,75.02,75.28,75.01,75.19,357383.0,70.8102,71.0556,70.8008,70.9707,357383.0
2021-04-29 12:00:00,75.19,75.67,75.16,75.65,534315.0,70.9707,71.4237,70.9424,71.4049,534315.0
2021-04-29 12:30:00,75.64,75.79,75.6,75.65,432704.0,71.3954,71.537,71.3577,71.4049,432704.0
2021-04-29 13:00:00,75.65,75.9,75.62,75.79,384752.0,71.4049,71.6408,71.3765,71.537,384752.0
2021-04-29 13:30:00,75.8,75.81,75.56,75.64,349821.0,71.5464,71.5559,71.3199,71.3954,349821.0
2021-04-29 14:00:00,75.65,75.69,75.49,75.53,252130.0,71.4049,71.4426,71.2538,71.2916,252130.0
2021-04-29 14:30:00,75.53,75.7,75.51,75.59,302665.0,71.2916,71.4521,71.2727,71.3482,302665.0
2021-04-29 15:00:00,75.6,75.81,75.58,75.65,502296.0,71.3577,71.5559,71.3388,71.4049,502296.0
2021-04-29 15:30:00,75.65,75.88,75.58,75.86,1327490.0,71.4049,71.622,71.3388,71.6031,1327490.0
2021-04-30 09:30:00,75.56,75.87,75.29,75.38,607352.0,71.3199,71.6125,71.0651,71.15,607352.0
2021-04-30 10:00:00,75.38,75.54,75.19,75.46,406970.0,71.15,71.301,70.9707,71.2255,406970.0
2021-04-30 10:30:00,75.45,75.65,75.42,75.58,373507.0,71.2161,71.4049,71.1878,71.3388,373507.0
2021-04-30 11:00:00,75.57,75.67,75.5,75.53,247895.0,71.3294,71.4237,71.2633,71.2916,247895.0
2021-04-30 11:30:00,75.53,75.75,75.48,75.64,221073.0,71.2916,71.4993,71.2444,71.3954,221073.0
2021-04-30 12:00:00,75.64,75.69,75.57,75.61,208633.0,71.3954,71.4426,71.3294,71.3671,208633.0
2021-04-30 12:30:00,75.62,75.63,75.53,75.6,181557.0,71.3765,71.386,71.2916,71.3577,181557.0
2021-04-30 13:00:00,75.59,75.65,75.55,75.64,162112.0,71.3482,71.4049,71.3105,71.3954,162112.0
2021-04-30 13:30:00,75.64,75.75,75.45,75.5,276222.0,71.3954,71.4993,71.2161,71.2633,276222.0
2021-04-30 14:00:00,75.49,75.76,75.49,75.75,272702.0,71.2538,71.5087,71.2538,71.4993,272702.0
2021-04-30 14:30:00,75.75,75.87,75.7,75.82,265920.0,71.4993,71.6125,71.4521,71.5653,265920.0
2021-04-30 15:00:00,75.83,75.88,75.73,75.78,363837.0,71.5748,71.622,71.4804,71.5276,363837.0
2021-04-30 15:30:00,75.79,75.92,75.65,75.81,1223347.0,71.537,71.6597,71.4049,71.5559,1223347.0
2021-05-03 09:30:00,76.28,76.9,76.08,76.8,1073146.0,71.9995,72.5847,71.8107,72.4903,1073146.0
2021-05-03 10:00:00,76.8,76.84,76.42,76.63,970566.0,72.4903,72.5281,72.1317,72.3299,970566.0
2021-05-03 10:30:00,76.64,76.75,76.48,76.59,964387.0,72.3393,72.4431,72.1883,72.2921,964387.0
2021-05-03 11:00:00,76.61,76.61,76.42,76.53,756573.0,72.311,72.311,72.1317,72.2355,756573.0
2021-05-03 11:30:00,76.53,76.68,76.49,76.67,833476.0,72.2355,72.3771,72.1977,72.3676,833476.0
2021-05-03 12:00:00,76.67,77.02,76.66,76.9,642019.0,72.3676,72.698,72.3582,72.5847,642019.0
2021-05-03 12:30:00,76.91,76.91,76.69,76.7,327408.0,72.5942,72.5942,72.3865,72.3959,327408.0
2021-05-03 13:00:00,76.7,77.08,76.69,77.01,541540.0,72.3959,72.7546,72.3865,72.6885,541540.0
2021-05-03 13:30:00,77.0,77.14,76.82,76.92,379424.0,72.6791,72.8113,72.5092,72.6036,379424.0
2021-05-03 14:00:00,76.92,77.27,76.91,77.2,682527.0,72.6036,72.934,72.5942,72.8679,682527.0
2021-05-03 14:30:00,77.2,77.37,77.12,77.35,706844.0,72.8679,73.0283,72.7924,73.0095,706844.0
2021-05-03 15:00:00,77.36,77.36,77.21,77.33,676375.0,73.0189,73.0189,72.8773,72.9906,676375.0
2021-05-03 15:30:00,77.33,77.48,77.32,77.34,1831702.0,72.9906,73.1322,72.9812,73.0,1831702.0
2021-05-04 09:30:00,77.07,78.24,76.93,78.19,1495436.0,72.7452,73.8495,72.613,73.8023,1495436.0
2021-05-04 10:00:00,78.19,78.53,78.01,78.32,1501247.0,73.8023,74.1233,73.6324,73.925,1501247.0
2021-05-04 10:30:00,78.32,78.39,77.9,77.97,1065274.0,73.925,73.9911,73.5286,73.5947,1065274.0
2021-05-04 11:00:00,77.97,78.27,77.9,78.06,708852.0,73.5947,73.8778,73.5286,73.6796,708852.0
2021-05-04 11:30:00,78.05,78.13,77.84,77.87,985628.0,73.6702,73.7457,73.472,73.5003,985628.0
2021-05-04 12:00:00,77.86,78.31,77.85,78.29,772499.0,73.4909,73.9156,73.4814,73.8967,772499.0
2021-05-04 12:30:00,78.29,78.3,78.09,78.12,614969.0,73.8967,73.9062,73.7079,73.7363,614969.0
2021-05-04 13:00:00,78.12,78.4,78.1,78.26,501221.0,73.7363,74.0005,73.7174,73.8684,501221.0
2021-05-04 13:30:00,78.26,78.33,78.14,78.24,464838.0,73.8684,73.9345,73.7551,73.8495,464838.0
2021-05-04 14:00:00,78.24,78.46,78.18,78.46,567295.0,73.8495,74.0572,73.7929,74.0572,567295.0
2021-05-04 14:30:00,78.45,78.47,78.24,78.34,680241.0,74.0477,74.0666,73.8495,73.9439,680241.0
2021-05-04 15:00:00,78.33,78.7,78.32,78.48,1298422.0,73.9345,74.2837,73.925,74.0761,1298422.0
2021-05-04 15:30:00,78.48,78.67,78.34,78.54,1867698.0,74.0761,74.2554,73.9439,74.1327,1867698.0
2021-05-05 09:30:00,78.91,79.02,78.42,78.93,1009014.0,74.4819,74.5858,74.0194,74.5008,1009014.0
2021-05-05 10:00:00,78.94,78.96,78.65,78.86,775823.0,74.5102,74.5291,74.2365,74.4347,775823.0
2021-05-05 10:30:00,78.85,78.98,78.78,78.94,626205.0,74.4253,74.548,74.3592,74.5102,626205.0
2021-05-05 11:00:00,78.93,78.95,78.78,78.81,447904.0,74.5008,74.5197,74.3592,74.3875,447904.0
2021-05-05 11:30:00,78.81,78.9,78.72,78.87,463103.0,74.3875,74.4725,74.3026,74.4442,463103.0
2021-05-05 12:00:00,78.87,79.0,78.84,78.94,528239.0,74.4442,74.5669,74.4159,74.5102,528239.0
2021-05-05 12:30:00,78.95,79.08,78.94,79.08,256443.0,74.5197,74.6424,74.5102,74.6424,256443.0
2021-05-05 13:00:00,79.09,79.48,79.08,79.47,407794.0,74.6518,75.0199,74.6424,75.0105,407794.0
2021-05-05 13:30:00,79.47,79.83,79.45,79.78,902936.0,75.0105,75.3503,74.9916,75.3031,902936.0
2021-05-05 14:00:00,79.78,79.8,79.6,79.77,652523.0,75.3031,75.322,75.1332,75.2937,652523.0
2021-05-05 14:30:00,79.77,79.79,79.61,79.72,712370.0,75.2937,75.3125,75.1426,75.2465,712370.0
2021-05-05 15:00:00,79.72,79.72,79.26,79.39,986108.0,75.2465,75.2465,74.8123,74.935,986108.0
2021-05-05 15:30:00,79.39,79.62,79.14,79.2,1568462.0,74.935,75.1521,74.699,74.7557,1568462.0
2021-05-06 09:30:00,79.18,79.67,78.79,78.95,1563204.0,74.7368,75.1993,74.3687,74.5197,1563204.0
2021-05-06 10:00:00,78.94,78.94,78.69,78.89,862350.0,74.5102,74.5102,74.2743,74.4631,862350.0
2021-05-06 10:30:00,78.89,79.01,78.68,78.7,767193.0,74.4631,74.5763,74.2648,74.2837,767193.0
2021-05-06 11:00:00,78.7,79.02,78.56,78.99,583520.0,74.2837,74.5858,74.1516,74.5574,583520.0
2021-05-06 11:30:00,78.99,79.36,78.98,79.17,588022.0,74.5574,74.9067,74.548,74.7273,588022.0
2021-05-06 12:00:00,79.17,79.57,79.15,79.54,635881.0,74.7273,75.1049,74.7085,75.0766,635881.0
2021-05-06 12:30:00,79.54,79.77,79.53,79.7,879758.0,75.0766,75.2937,75.0671,75.2276,879758.0
2021-05-06 13:00:00,79.7,79.71,79.53,79.62,408889.0,75.2276,75.237,75.0671,75.1521,408889.0
2021-05-06 13:30:00,79.63,79.66,79.38,79.39,894686.0,75.1615,75.1898,74.9256,74.935,894686.0
2021-05-06 14:00:00,79.38,79.6,79.25,79.56,580495.0,74.9256,75.1332,74.8029,75.0955,580495.0
2021-05-06 14:30:00,79.56,79.56,79.37,79.39,683692.0,75.0955,75.0955,74.9161,74.935,683692.0
2021-05-06 15:00:00,79.4,79.87,79.39,79.85,803816.0,74.9444,75.3881,74.935,75.3692,803816.0
2021-05-06 15:30:00,79.85,79.97,79.7,79.73,2281267.0,75.3692,75.4824,75.2276,75.2559,2281267.0
2021-05-07 09:30:00,79.97,79.97,78.58,79.15,1784491.0,75.4824,75.4824,74.1704,74.7085,1784491.0
2021-05-07 10:00:00,79.14,79.68,79.08,79.62,988970.0,74.699,75.2087,74.6424,75.1521,988970.0
2021-05-07 10:30:00,79.63,79.64,79.33,79.4,581230.0,75.1615,75.171,74.8784,74.9444,581230.0
2021-05-07 11:00:00,79.4,79.76,79.38,79.73,464313.0,74.9444,75.2842,74.9256,75.2559,464313.0
2021-05-07 11:30:00,79.73,80.0,79.73,79.96,771784.0,75.2559,75.5108,75.2559,75.473,771784.0
2021-05-07 12:00:00,79.96,79.96,79.81,79.91,475244.0,75.473,75.473,75.3314,75.4258,475244.0
2021-05-07 12:30:00,79.91,79.96,79.84,79.88,589975.0,75.4258,75.473,75.3597,75.3975,589975.0
2021-05-07 13:00:00,79.88,80.01,79.87,79.98,688164.0,75.3975,75.5202,75.3881,75.4919,688164.0
2021-05-07 13:30:00,79.98,80.38,79.97,80.31,731985.0,75.4919,75.8694,75.4824,75.8034,731985.0
2021-05-07 14:00:00,80.31,80.54,80.24,80.42,699392.0,75.8034,76.0205,75.7373,75.9072,699392.0
2021-05-07 14:30:00,80.42,80.42,80.15,80.26,831953.0,75.9072,75.9072,75.6523,75.7562,831953.0
2021-05-07 15:00:00,80.26,80.35,80.2,80.31,972604.0,75.7562,75.8411,75.6995,75.8034,972604.0
2021-05-07 15:30:00,80.31,80.52,80.25,80.39,2054993.0,75.8034,76.0016,75.7467,75.8789,2054993.0
2021-05-10 09:30:00,78.47,79.62,78.47,79.42,1943278.0,74.0666,75.1521,74.0666,74.9633,1943278.0
2021-05-10 10:00:00,79.43,79.79,79.29,79.78,950479.0,74.9727,75.3125,74.8406,75.3031,950479.0
2021-05-10 10:30:00,79.78,79.96,79.63,79.68,908214.0,75.3031,75.473,75.1615,75.2087,908214.0
2021-05-10 11:00:00,79.68,80.38,79.61,80.38,706124.0,75.2087,75.8694,75.1426,75.8694,706124.0
2021-05-10 11:30:00,80.38,80.4,79.97,80.0,843312.0,75.8694,75.8883,75.4824,75.5108,843312.0
2021-05-10 12:00:00,80.01,80.24,79.87,80.2,614847.0,75.5202,75.7373,75.3881,75.6995,614847.0
2021-05-10 12:30:00,80.2,80.29,80.01,80.28,833017.0,75.6995,75.7845,75.5202,75.7751,833017.0
2021-05-10 13:00:00,80.29,80.34,80.11,80.21,569876.0,75.7845,75.8317,75.6146,75.709,569876.0
2021-05-10 13:30:00,80.2,80.45,80.15,80.38,475328.0,75.6995,75.9355,75.6523,75.8694,475328.0
2021-05-10 14:00:00,80.38,80.54,80.14,80.37,985132.0,75.8694,76.0205,75.6429,75.86,985132.0
2021-05-10 14:30:00,80.37,80.37,80.04,80.18,982211.0,75.86,75.86,75.5485,75.6807,982211.0
2021-05-10 15:00:00,80.19,80.56,80.12,80.55,1370283.0,75.6901,76.0393,75.624,76.0299,1370283.0
2021-05-10 15:30:00,80.56,80.73,80.12,80.16,2621057.0,76.0393,76.1998,75.624,75.6618,2621057.0
2021-05-11 09:30:00,79.75,79.9,77.82,78.05,1907299.0,75.2748,75.4164,73.4531,73.6702,1907299.0
2021-05-11 10:00:00,78.05,78.52,77.9,78.05,992112.0,73.6702,74.1138,73.5286,73.6702,992112.0
2021-05-11 10:30:00,78.06,78.13,77.58,77.85,1014405.0,73.6796,73.7457,73.2266,73.4814,1014405.0
2021-05-11 11:00:00,77.85,78.15,77.53,78.15,1000441.0,73.4814,73.7646,73.1794,73.7646,1000441.0
2021-05-11 11:30:00,78.15,78.16,77.74,77.81,521432.0,73.7646,73.774,73.3776,73.4437,521432.0
2021-05-11 12:00:00,77.81,77.82,77.54,77.55,445887.0,73.4437,73.4531,73.1888,73.1982,445887.0
2021-05-11 12:30:00,77.54,77.57,77.25,77.3,529426.0,73.1888,73.2171,72.9151,72.9623,529426.0
2021-05-11 13:00:00,77.3,77.55,77.26,77.53,502270.0,72.9623,73.1982,72.9245,73.1794,502270.0
2021-05-11 13:30:00,77.52,77.75,77.52,77.68,462544.0,73.1699,73.387,73.1699,73.321,462544.0
2021-05-11 14:00:00,77.69,77.79,77.54,77.67,489100.0,73.3304,73.4248,73.1888,73.3115,489100.0
2021-05-11 14:30:00,77.67,77.78,77.5,77.78,599161.0,73.3115,73.4153,73.1511,73.4153,599161.0
2021-05-11 15:00:00,77.77,77.83,77.61,77.73,589803.0,73.4059,73.4625,73.2549,73.3681,589803.0
2021-05-11 15:30:00,77.72,77.8,77.5,77.67,1589740.0,73.3587,73.4342,73.1511,73.3115,1589740.0
2021-05-12 09:30:00,77.57,78.19,77.31,77.79,1026164.0,73.2171,73.8023,72.9717,73.4248,1026164.0
2021-05-12 10:00:00,77.77,78.03,77.66,77.79,644191.0,73.4059,73.6513,73.3021,73.4248,644191.0
2021-05-12 10:30:00,77.79,77.8,77.27,77.36,686366.0,73.4248,73.4342,72.934,73.0189,686366.0
2021-05-12 11:00:00,77.35,77.54,77.25,77.54,559095.0,73.0095,73.1888,72.9151,73.1888,559095.0
2021-05-12 11:30:00,77.54,77.66,77.35,77.46,605134.0,73.1888,73.3021,73.0095,73.1133,605134.0
2021-05-12 12:00:00,77.45,77.52,77.15,77.27,485162.0,73.1039,73.1699,72.8207,72.934,485162.0
2021-05-12 12:30:00,77.26,77.38,77.21,77.29,469253.0,72.9245,73.0378,72.8773,72.9528,469253.0
2021-05-12 13:00:00,77.29,77.45,77.24,77.31,420976.0,72.9528,73.1039,72.9056,72.9717,420976.0
2021-05-12 13:30:00,77.31,77.33,77.16,77.25,348474.0,72.9717,72.9906,72.8301,72.9151,348474.0
2021-05-12 14:00:00,77.26,77.35,77.23,77.28,495005.0,72.9245,73.0095,72.8962,72.9434,495005.0
2021-05-12 14:30:00,77.27,77.52,77.23,77.49,546324.0,72.934,73.1699,72.8962,73.1416,546324.0
2021-05-12 15:00:00,77.48,77.5,77.0,77.01,843184.0,73.1322,73.1511,72.6791,72.6885,843184.0
2021-05-12 15:30:00,77.01,77.05,76.71,76.74,2125533.0,72.6885,72.7263,72.4054,72.4337,2125533.0
2021-05-13 09:30:00,77.53,77.68,76.88,77.45,961711.0,73.1794,73.321,72.5658,73.1039,961711.0
2021-05-13 10:00:00,77.44,77.89,77.36,77.71,771320.0,73.0944,73.5192,73.0189,73.3493,771320.0
2021-05-13 10:30:00,77.72,78.18,77.71,78.13,644713.0,73.3587,73.7929,73.3493,73.7457,644713.0
2021-05-13 11:00:00,78.13,78.18,77.92,77.98,514240.0,73.7457,73.7929,73.5475,73.6041,514240.0
2021-05-13 11:30:00,77.99,78.34,77.95,78.2,374299.0,73.6136,73.9439,73.5758,73.8118,374299.0
2021-05-13 12:00:00,78.2,78.39,78.12,78.31,441622.0,73.8118,73.9911,73.7363,73.9156,441622.0
2021-05-13 12:30:00,78.31,78.37,78.19,78.25,441544.0,73.9156,73.9722,73.8023,73.859,441544.0
2021-05-13 13:00:00,78.25,78.34,78.09,78.16,599669.0,73.859,73.9439,73.7079,73.774,599669.0
2021-05-13 13:30:00,78.16,78.21,78.04,78.17,630228.0,73.774,73.8212,73.6608,73.7835,630228.0
2021-05-13 14:00:00,78.16,78.44,78.15,78.43,526701.0,73.774,74.0383,73.7646,74.0289,526701.0
2021-05-13 14:30:00,78.44,78.44,78.23,78.26,564006.0,74.0383,74.0383,73.8401,73.8684,564006.0
2021-05-13 15:00:00,78.26,78.42,78.18,78.3,870160.0,73.8684,74.0194,73.7929,73.9062,870160.0
2021-05-13 15:30:00,78.3,78.4,78.1,78.14,1327940.0,73.9062,74.0005,73.7174,73.7551,1327940.0
2021-05-14 09:30:00,78.12,78.94,78.12,78.57,1035200.0,73.7363,74.5102,73.7363,74.161,1035200.0
2021-05-14 10:00:00,78.57,78.61,78.23,78.23,608023.0,74.161,74.1988,73.8401,73.8401,608023.0
2021-05-14 10:30:00,78.22,78.56,78.15,78.48,533317.0,73.8306,74.1516,73.7646,74.0761,533317.0
2021-05-14 11:00:00,78.49,78.69,78.41,78.62,437400.0,74.0855,74.2743,74.01,74.2082,437400.0
2021-05-14 11:30:00,78.62,78.7,78.52,78.53,274123.0,74.2082,74.2837,74.1138,74.1233,274123.0
2021-05-14 12:00:00,78.53,78.72,78.5,78.7,328685.0,74.1233,74.3026,74.0949,74.2837,328685.0
2021-05-14 12:30:00,78.71,78.77,78.64,78.76,310605.0,74.2932,74.3498,74.2271,74.3403,310605.0
2021-05-14 13:00:00,78.75,78.82,78.71,78.71,260312.0,74.3309,74.397,74.2932,74.2932,260312.0
2021-05-14 13:30:00,78.7,79.0,78.68,79.0,342581.0,74.2837,74.5669,74.2648,74.5669,342581.0
2021-05-14 14:00:00,79.0,79.03,78.83,78.86,463581.0,74.5669,74.5952,74.4064,74.4347,463581.0
2021-05-14 14:30:00,78.86,78.98,78.85,78.9,282752.0,74.4347,74.548,74.4253,74.4725,282752.0
2021-05-14 15:00:00,78.91,78.97,78.85,78.92,374145.0,74.4819,74.5386,74.4253,74.4914,374145.0
2021-05-14 15:30:00,78.92,79.05,78.86,78.9,1560739.0,74.4914,74.6141,74.4347,74.4725,1560739.0
2021-05-17 09:30:00,78.88,79.51,78.85,79.3,581309.0,74.4536,75.0483,74.4253,74.85,581309.0
2021-05-17 10:00:00,79.3,79.53,79.2,79.44,590574.0,74.85,75.0671,74.7557,74.9822,590574.0
2021-05-17 10:30:00,79.43,79.53,79.15,79.31,481142.0,74.9727,75.0671,74.7085,74.8595,481142.0
2021-05-17 11:00:00,79.32,79.4,79.02,79.05,408849.0,74.8689,74.9444,74.5858,74.6141,408849.0
2021-05-17 11:30:00,79.04,79.11,78.95,79.09,271154.0,74.6046,74.6707,74.5197,74.6518,271154.0
2021-05-17 12:00:00,79.09,79.18,78.99,79.15,336404.0,74.6518,74.7368,74.5574,74.7085,336404.0
2021-05-17 12:30:00,79.15,79.24,79.08,79.15,284532.0,74.7085,74.7934,74.6424,74.7085,284532.0
2021-05-17 13:00:00,79.16,79.18,79.04,79.13,211608.0,74.7179,74.7368,74.6046,74.6896,211608.0
2021-05-17 13:30:00,79.12,79.17,79.0,79.11,295253.0,74.6801,74.7273,74.5669,74.6707,295253.0
2021-05-17 14:00:00,79.1,79.34,79.06,79.29,312647.0,74.6613,74.8878,74.6235,74.8406,312647.0
2021-05-17 14:30:00,79.29,79.33,79.15,79.26,324876.0,74.8406,74.8784,74.7085,74.8123,324876.0
2021-05-17 15:00:00,79.26,79.28,79.04,79.06,270548.0,74.8123,74.8312,74.6046,74.6235,270548.0
2021-05-17 15:30:00,79.06,79.09,78.91,79.06,812764.0,74.6235,74.6518,74.4819,74.6235,812764.0
2021-05-18 09:30:00,78.99,79.47,78.54,78.7,587721.0,74.5574,75.0105,74.1327,74.2837,587721.0
2021-05-18 10:00:00,78.71,78.73,78.44,78.65,401427.0,74.2932,74.312,74.0383,74.2365,401427.0
2021-05-18 10:30:00,78.64,78.81,78.39,78.78,489883.0,74.2271,74.3875,73.9911,74.3592,489883.0
2021-05-18 11:00:00,78.78,78.97,78.77,78.89,352859.0,74.3592,74.5386,74.3498,74.4631,352859.0
2021-05-18 11:30:00,78.89,79.14,78.86,79.03,394590.0,74.4631,74.699,74.4347,74.5952,394590.0
2021-05-18 12:00:00,79.02,79.06,78.83,78.87,186348.0,74.5858,74.6235,74.4064,74.4442,186348.0
2021-05-18 12:30:00,78.88,78.94,78.84,78.92,149416.0,74.4536,74.5102,74.4159,74.4914,149416.0
2021-05-18 13:00:00,78.92,78.96,78.83,78.9,135797.0,74.4914,74.5291,74.4064,74.4725,135797.0
2021-05-18 13:30:00,78.9,79.02,78.88,78.88,171056.0,74.4725,74.5858,74.4536,74.4536,171056.0
2021-05-18 14:00:00,78.88,78.94,78.83,78.84,174819.0,74.4536,74.5102,74.4064,74.4159,174819.0
2021-05-18 14:30:00,78.84,78.88,78.77,78.87,272348.0,74.4159,74.4536,74.3498,74.4442,272348.0
2021-05-18 15:00:00,78.87,79.04,78.81,79.03,290863.0,74.4442,74.6046,74.3875,74.5952,290863.0
2021-05-18 15:30:00,79.03,79.16,78.67,78.7,1296745.0,74.5952,74.7179,74.2554,74.2837,1296745.0
2021-05-19 09:30:00,77.81,78.22,77.55,78.13,754070.0,73.4437,73.8306,73.1982,73.7457,754070.0
2021-05-19 10:00:00,78.12,78.14,77.62,77.92,558677.0,73.7363,73.7551,73.2643,73.5475,558677.0
2021-05-19 10:30:00,77.91,78.02,77.66,77.83,504832.0,73.538,73.6419,73.3021,73.4625,504832.0
2021-05-19 11:00:00,77.83,77.98,77.78,77.94,426667.0,73.4625,73.6041,73.4153,73.5664,426667.0
2021-05-19 11:30:00,77.93,78.09,77.84,78.08,440173.0,73.5569,73.7079,73.472,73.6985,440173.0
2021-05-19 12:00:00,78.07,78.24,78.02,78.16,298544.0,73.6891,73.8495,73.6419,73.774,298544.0
2021-05-19 12:30:00,78.15,78.41,78.13,78.34,235386.0,73.7646,74.01,73.7457,73.9439,235386.0
2021-05-19 13:00:00,78.35,78.47,78.33,78.44,221871.0,73.9534,74.0666,73.9345,74.0383,221871.0
2021-05-19 13:30:00,78.44,78.61,78.37,78.51,254841.0,74.0383,74.1988,73.9722,74.1044,254841.0
2021-05-19 14:00:00,78.5,78.74,78.29,78.7,410712.0,74.0949,74.3215,73.8967,74.2837,410712.0
2021-05-19 14:30:00,78.71,78.77,78.34,78.38,387993.0,74.2932,74.3498,73.9439,73.9817,387993.0
2021-05-19 15:00:00,78.35,78.51,78.19,78.48,476799.0,73.9534,74.1044,73.8023,74.0761,476799.0
2021-05-19 15:30:00,78.48,78.77,78.23,78.77,1131507.0,74.0761,74.3498,73.8401,74.3498,1131507.0
2021-05-20 09:30:00,78.95,79.21,78.78,78.95,826661.0,74.5197,74.7651,74.3592,74.5197,826661.0
2021-05-20 10:00:00,78.96,79.15,78.88,78.93,431796.0,74.5291,74.7085,74.4536,74.5008,431796.0
2021-05-20 10:30:00,78.94,79.05,78.81,78.92,475358.0,74.5102,74.6141,74.3875,74.4914,475358.0
2021-05-20 11:00:00,78.92,79.01,78.86,79.0,381069.0,74.4914,74.5763,74.4347,74.5669,381069.0
2021-05-20 11:30:00,79.01,79.32,78.98,79.12,391191.0,74.5763,74.8689,74.548,74.6801,391191.0
2021-05-20 12:00:00,79.12,79.14,78.86,78.86,368740.0,74.6801,74.699,74.4347,74.4347,368740.0
2021-05-20 12:30:00,78.87,78.99,78.83,78.95,306205.0,74.4442,74.5574,74.4064,74.5197,306205.0
2021-05-20 13:00:00,78.94,79.01,78.88,78.94,277035.0,74.5102,74.5763,74.4536,74.5102,277035.0
2021-05-20 13:30:00,78.94,79.01,78.88,79.01,261989.0,74.5102,74.5763,74.4536,74.5763,261989.0
2021-05-20 14:00:00,79.01,79.16,78.99,79.13,369838.0,74.5763,74.7179,74.5574,74.6896,369838.0
2021-05-20 14:30:00,79.13,79.16,78.9,78.92,445414.0,74.6896,74.7179,74.4725,74.4914,445414.0
2021-05-20 15:00:00,78.92,79.02,78.88,78.98,370050.0,74.4914,74.5858,74.4536,74.548,370050.0
2021-05-20 15:30:00,78.99,79.01,78.68,78.73,1493886.0,74.5574,74.5763,74.2648,74.312,1493886.0
2021-05-21 09:30:00,79.19,79.82,79.09,79.7,1017577.0,74.7462,75.3409,74.6518,75.2276,1017577.0
2021-05-21 10:00:00,79.7,79.85,79.55,79.68,570833.0,75.2276,75.3692,75.086,75.2087,570833.0
2021-05-21 10:30:00,79.68,79.81,79.53,79.61,424155.0,75.2087,75.3314,75.0671,75.1426,424155.0
2021-05-21 11:00:00,79.62,79.65,79.4,79.41,699075.0,75.1521,75.1804,74.9444,74.9539,699075.0
2021-05-21 11:30:00,79.41,79.6,79.39,79.45,345329.0,74.9539,75.1332,74.935,74.9916,345329.0
2021-05-21 12:00:00,79.45,79.47,79.25,79.29,241624.0,74.9916,75.0105,74.8029,74.8406,241624.0
2021-05-21 12:30:00,79.29,79.33,79.17,79.2,231061.0,74.8406,74.8784,74.7273,74.7557,231061.0
2021-05-21 13:00:00,79.2,79.22,79.1,79.2,183241.0,74.7557,74.7745,74.6613,74.7557,183241.0
2021-05-21 13:30:00,79.2,79.28,79.16,79.22,182504.0,74.7557,74.8312,74.7179,74.7745,182504.0
2021-05-21 14:00:00,79.22,79.29,79.14,79.16,242991.0,74.7745,74.8406,74.699,74.7179,242991.0
2021-05-21 14:30:00,79.15,79.25,79.07,79.18,296469.0,74.7085,74.8029,74.633,74.7368,296469.0
2021-05-21 15:00:00,79.17,79.25,79.1,79.17,302065.0,74.7273,74.8029,74.6613,74.7273,302065.0
2021-05-21 15:30:00,79.17,79.21,78.98,79.03,1105822.0,74.7273,74.7651,74.548,74.5952,1105822.0
2021-05-24 09:30:00,79.49,79.88,79.14,79.41,571132.0,75.0294,75.3975,74.699,74.9539,571132.0
2021-05-24 10:00:00,79.41,79.64,79.31,79.56,465044.0,74.9539,75.171,74.8595,75.0955,465044.0
2021-05-24 10:30:00,79.56,79.77,79.54,79.77,301825.0,75.0955,75.2937,75.0766,75.2937,301825.0
2021-05-24 11:00:00,79.77,79.81,79.64,79.65,333477.0,75.2937,75.3314,75.171,75.1804,333477.0
2021-05-24 11:30:00,79.66,79.71,79.58,79.64,212132.0,75.1898,75.237,75.1143,75.171,212132.0
2021-05-24 12:00:00,79.64,79.72,79.57,79.57,170383.0,75.171,75.2465,75.1049,75.1049,170383.0
2021-05-24 12:30:00,79.58,79.71,79.57,79.69,480405.0,75.1143,75.237,75.1049,75.2182,480405.0
2021-05-24 13:00:00,79.7,79.79,79.63,79.77,295474.0,75.2276,75.3125,75.1615,75.2937,295474.0
2021-05-24 13:30:00,79.77,79.83,79.66,79.72,282379.0,75.2937,75.3503,75.1898,75.2465,282379.0
2021-05-24 14:00:00,79.73,79.79,79.69,79.73,236015.0,75.2559,75.3125,75.2182,75.2559,236015.0
2021-05-24 14:30:00,79.73,79.81,79.6,79.67,352775.0,75.2559,75.3314,75.1332,75.1993,352775.0
2021-05-24 15:00:00,79.67,79.7,79.51,79.53,455510.0,75.1993,75.2276,75.0483,75.0671,455510.0
2021-05-24 15:30:00,79.52,79.58,79.33,79.38,1099971.0,75.0577,75.1143,74.8784,74.9256,1099971.0
2021-05-25 09:30:00,79.61,79.68,78.9,79.19,495256.0,75.1426,75.2087,74.4725,74.7462,495256.0
2021-05-25 10:00:00,79.18,79.28,79.01,79.08,282974.0,74.7368,74.8312,74.5763,74.6424,282974.0
2021-05-25 10:30:00,79.07,79.13,78.94,78.97,286106.0,74.633,74.6896,74.5102,74.5386,286106.0
2021-05-25 11:00:00,78.97,79.03,78.82,78.92,467832.0,74.5386,74.5952,74.397,74.4914,467832.0
2021-05-25 11:30:00,78.91,79.0,78.88,78.97,301796.0,74.4819,74.5669,74.4536,74.5386,301796.0
2021-05-25 12:00:00,78.96,79.1,78.93,79.06,246797.0,74.5291,74.6613,74.5008,74.6235,246797.0
2021-05-25 12:30:00,79.06,79.09,78.95,78.95,265476.0,74.6235,74.6518,74.5197,74.5197,265476.0
2021-05-25 13:00:00,78.95,78.98,78.81,78.96,239553.0,74.5197,74.548,74.3875,74.5291,239553.0
2021-05-25 13:30:00,78.97,78.97,78.76,78.77,235636.0,74.5386,74.5386,74.3403,74.3498,235636.0
2021-05-25 14:00:00,78.78,78.86,78.65,78.69,345052.0,74.3592,74.4347,74.2365,74.2743,345052.0
2021-05-25 14:30:00,78.69,78.83,78.67,78.76,694606.0,74.2743,74.4064,74.2554,74.3403,694606.0
2021-05-25 15:00:00,78.76,78.84,78.68,78.81,509700.0,74.3403,74.4159,74.2648,74.3875,509700.0
2021-05-25 15:30:00,78.82,78.9,78.7,78.84,1304586.0,74.397,74.4725,74.2837,74.4159,1304586.0
2021-05-26 09:30:00,78.59,79.37,78.55,79.22,854220.0,74.1799,74.9161,74.1421,74.7745,854220.0
2021-05-26 10:00:00,79.22,79.3,79.05,79.2,376740.0,74.7745,74.85,74.6141,74.7557,376740.0
2021-05-26 10:30:00,79.2,79.21,78.93,78.97,261867.0,74.7557,74.7651,74.5008,74.5386,261867.0
2021-05-26 11:00:00,78.96,79.19,78.96,79.15,865243.0,74.5291,74.7462,74.5291,74.7085,865243.0
2021-05-26 11:30:00,79.15,79.23,79.09,79.18,367267.0,74.7085,74.784,74.6518,74.7368,367267.0
2021-05-26 12:00:00,79.19,79.2,79.11,79.15,342613.0,74.7462,74.7557,74.6707,74.7085,342613.0
2021-05-26 12:30:00,79.16,79.26,79.15,79.23,368960.0,74.7179,74.8123,74.7085,74.784,368960.0
2021-05-26 13:00:00,79.23,79.25,79.09,79.16,320829.0,74.784,74.8029,74.6518,74.7179,320829.0
2021-05-26 13:30:00,79.15,79.19,79.07,79.12,286655.0,74.7085,74.7462,74.633,74.6801,286655.0
2021-05-26 14:00:00,79.13,79.17,79.07,79.13,331454.0,74.6896,74.7273,74.633,74.6896,331454.0
2021-05-26 14:30:00,79.13,79.13,79.07,79.09,634556.0,74.6896,74.6896,74.633,74.6518,634556.0
2021-05-26 15:00:00,79.08,79.2,79.08,79.15,488920.0,74.6424,74.7557,74.6424,74.7085,488920.0
2021-05-26 15:30:00,79.15,79.28,79.09,79.27,1414043.0,74.7085,74.8312,74.6518,74.8217,1414043.0
2021-05-27 09:30:00,79.5,80.05,79.3,79.83,844061.0,75.0388,75.558,74.85,75.3503,844061.0
2021-05-27 10:00:00,79.84,79.92,79.57,79.62,410556.0,75.3597,75.4353,75.1049,75.1521,410556.0
2021-05-27 10:30:00,79.62,79.82,79.52,79.56,547018.0,75.1521,75.3409,75.0577,75.0955,547018.0
2021-05-27 11:00:00,79.57,79.78,79.53,79.68,429879.0,75.1049,75.3031,75.0671,75.2087,429879.0
2021-05-27 11:30:00,79.68,79.77,79.56,79.75,275105.0,75.2087,75.2937,75.0955,75.2748,275105.0
2021-05-27 12:00:00,79.75,79.78,79.71,79.71,142620.0,75.2748,75.3031,75.237,75.237,142620.0
2021-05-27 12:30:00,79.7,79.75,79.61,79.63,200061.0,75.2276,75.2748,75.1426,75.1615,200061.0
2021-05-27 13:00:00,79.64,79.69,79.6,79.6,157668.0,75.171,75.2182,75.1332,75.1332,157668.0
2021-05-27 13:30:00,79.6,79.61,79.37,79.37,246834.0,75.1332,75.1426,74.9161,74.9161,246834.0
2021-05-27 14:00:00,79.37,79.38,78.84,78.91,894189.0,74.9161,74.9256,74.4159,74.4819,894189.0
2021-05-27 14:30:00,78.91,79.08,78.85,79.08,594390.0,74.4819,74.6424,74.4253,74.6424,594390.0
2021-05-27 15:00:00,79.08,79.08,78.89,78.95,424330.0,74.6424,74.6424,74.4631,74.5197,424330.0
2021-05-27 15:30:00,78.95,79.07,78.91,78.97,1184630.0,74.5197,74.633,74.4819,74.5386,1184630.0
2021-05-28 09:30:00,78.95,79.36,78.71,79.18,567176.0,74.5197,74.9067,74.2932,74.7368,567176.0
2021-05-28 10:00:00,79.18,79.21,78.87,79.04,291059.0,74.7368,74.7651,74.4442,74.6046,291059.0
2021-05-28 10:30:00,79.04,79.19,79.03,79.17,267986.0,74.6046,74.7462,74.5952,74.7273,267986.0
2021-05-28 11:00:00,79.17,79.22,79.1,79.21,209976.0,74.7273,74.7745,74.6613,74.7651,209976.0
2021-05-28 11:30:00,79.21,79.24,79.04,79.14,340177.0,74.7651,74.7934,74.6046,74.699,340177.0
2021-05-28 12:00:00,79.15,79.24,79.06,79.2,351784.0,74.7085,74.7934,74.6235,74.7557,351784.0
2021-05-28 12:30:00,79.2,79.21,79.0,79.07,238161.0,74.7557,74.7651,74.5669,74.633,238161.0
2021-05-28 13:00:00,79.08,79.16,79.0,79.07,229512.0,74.6424,74.7179,74.5669,74.633,229512.0
2021-05-28 13:30:00,79.06,79.14,79.05,79.06,229483.0,74.6235,74.699,74.6141,74.6235,229483.0
2021-05-28 14:00:00,79.07,79.09,78.97,79.0,251903.0,74.633,74.6518,74.5386,74.5669,251903.0
2021-05-28 14:30:00,79.0,79.0,78.85,78.97,280550.0,74.5669,74.5669,74.4253,74.5386,280550.0
2021-05-28 15:00:00,78.97,78.97,78.87,78.92,266446.0,74.5386,74.5386,74.4442,74.4914,266446.0
2021-05-28 15:30:00,78.92,79.04,78.67,78.75,1072616.0,74.4914,74.6046,74.2554,74.3309,1072616.0
2021-06-01 09:30:00,79.58,79.58,78.48,78.89,1029806.0,75.1143,75.1143,74.0761,74.4631,1029806.0
2021-06-01 10:00:00,78.89,79.2,78.74,79.18,662641.0,74.4631,74.7557,74.3215,74.7368,662641.0
2021-06-01 10:30:00,79.18,79.34,78.99,79.04,580571.0,74.7368,74.8878,74.5574,74.6046,580571.0
2021-06-01 11:00:00,79.04,79.28,79.01,79.22,534836.0,74.6046,74.8312,74.5763,74.7745,534836.0
2021-06-01 11:30:00,79.22,79.4,79.18,79.34,443984.0,74.7745,74.9444,74.7368,74.8878,443984.0
2021-06-01 12:00:00,79.34,79.47,79.3,79.41,443371.0,74.8878,75.0105,74.85,74.9539,443371.0
2021-06-01 12:30:00,79.42,79.52,79.38,79.48,335238.0,74.9633,75.0577,74.9256,75.0199,335238.0
2021-06-01 13:00:00,79.48,79.55,79.44,79.5,379423.0,75.0199,75.086,74.9822,75.0388,379423.0
2021-06-01 13:30:00,79.49,79.6,79.47,79.58,504741.0,75.0294,75.1332,75.0105,75.1143,504741.0
2021-06-01 14:00:00,79.57,79.62,79.51,79.59,455281.0,75.1049,75.1521,75.0483,75.1238,455281.0
2021-06-01 14:30:00,79.59,79.76,79.57,79.75,548618.0,75.1238,75.2842,75.1049,75.2748,548618.0
2021-06-01 15:00:00,79.76,79.82,79.65,79.73,592644.0,75.2842,75.3409,75.1804,75.2559,592644.0
2021-06-01 15:30:00,79.73,79.83,79.51,79.56,1348442.0,75.2559,75.3503,75.0483,75.0955,1348442.0
2021-06-02 09:30:00,79.7,80.47,79.51,80.42,1037681.0,75.2276,75.9544,75.0483,75.9072,1037681.0
2021-06-02 10:00:00,80.44,80.75,80.3,80.66,792848.0,75.9261,76.2187,75.7939,76.1337,792848.0
2021-06-02 10:30:00,80.67,80.73,80.55,80.69,614268.0,76.1432,76.1998,76.0299,76.162,614268.0
2021-06-02 11:00:00,80.69,80.9,80.61,80.86,560116.0,76.162,76.3603,76.0865,76.3225,560116.0
2021-06-02 11:30:00,80.87,80.93,80.6,80.64,541106.0,76.3319,76.3886,76.0771,76.1149,541106.0
2021-06-02 12:00:00,80.65,80.83,80.57,80.79,426685.0,76.1243,76.2942,76.0488,76.2564,426685.0
2021-06-02 12:30:00,80.79,80.81,80.46,80.66,459256.0,76.2564,76.2753,75.945,76.1337,459256.0
2021-06-02 13:00:00,80.67,80.74,80.58,80.63,440114.0,76.1432,76.2092,76.0582,76.1054,440114.0
2021-06-02 13:30:00,80.63,80.77,80.6,80.71,377254.0,76.1054,76.2376,76.0771,76.1809,377254.0
2021-06-02 14:00:00,80.72,80.8,80.45,80.47,489253.0,76.1904,76.2659,75.9355,75.9544,489253.0
2021-06-02 14:30:00,80.48,80.51,80.38,80.48,447316.0,75.9638,75.9921,75.8694,75.9638,447316.0
2021-06-02 15:00:00,80.48,80.52,80.42,80.47,574542.0,75.9638,76.0016,75.9072,75.9544,574542.0
2021-06-02 15:30:00,80.46,80.58,80.22,80.28,1786563.0,75.945,76.0582,75.7184,75.7751,1786563.0
2021-06-03 09:30:00,79.8,80.51,79.65,80.47,974403.0,75.322,75.9921,75.1804,75.9544,974403.0
2021-06-03 10:00:00,80.47,80.84,80.3,80.4,734818.0,75.9544,76.3036,75.7939,75.8883,734818.0
2021-06-03 10:30:00,80.39,80.8,80.22,80.78,531216.0,75.8789,76.2659,75.7184,76.247,531216.0
2021-06-03 11:00:00,80.79,80.99,80.74,80.8,652413.0,76.2564,76.4452,76.2092,76.2659,652413.0
2021-06-03 11:30:00,80.79,81.04,80.78,80.84,657903.0,76.2564,76.4924,76.247,76.3036,657903.0
2021-06-03 12:00:00,80.84,81.02,80.8,81.01,437594.0,76.3036,76.4735,76.2659,76.4641,437594.0
2021-06-03 12:30:00,81.01,81.12,80.96,81.05,498220.0,76.4641,76.5679,76.4169,76.5018,498220.0
2021-06-03 13:00:00,81.05,81.26,80.94,81.23,491211.0,76.5018,76.7001,76.398,76.6717,491211.0
2021-06-03 13:30:00,81.23,81.33,81.11,81.19,1017664.0,76.6717,76.7661,76.5585,76.634,1017664.0
2021-06-03 14:00:00,81.19,81.19,81.04,81.15,421629.0,76.634,76.634,76.4924,76.5962,421629.0
2021-06-03 14:30:00,81.14,81.2,81.09,81.15,399644.0,76.5868,76.6434,76.5396,76.5962,399644.0
2021-06-03 15:00:00,81.15,81.38,81.11,81.36,578785.0,76.5962,76.8133,76.5585,76.7944,578785.0
2021-06-03 15:30:00,81.37,81.46,81.05,81.09,1608022.0,76.8039,76.8888,76.5018,76.5396,1608022.0
2021-06-04 09:30:00,81.42,83.19,81.37,83.13,1779824.0,76.8511,78.5218,76.8039,78.4651,1779824.0
2021-06-04 10:00:00,83.13,83.6,83.07,83.57,1216444.0,78.4651,78.9087,78.4085,78.8804,1216444.0
2021-06-04 10:30:00,83.57,83.73,83.35,83.67,951063.0,78.8804,79.0315,78.6728,78.9748,951063.0
2021-06-04 11:00:00,83.66,83.96,83.63,83.73,638551.0,78.9654,79.2485,78.9371,79.0315,638551.0
2021-06-04 11:30:00,83.73,83.81,83.24,83.28,688232.0,79.0315,79.107,78.569,78.6067,688232.0
2021-06-04 12:00:00,83.28,83.29,83.04,83.05,797869.0,78.6067,78.6161,78.3802,78.3896,797869.0
2021-06-04 12:30:00,83.05,83.25,83.04,83.08,524540.0,78.3896,78.5784,78.3802,78.4179,524540.0
2021-06-04 13:00:00,83.08,83.1,82.82,82.92,551235.0,78.4179,78.4368,78.1725,78.2669,551235.0
2021-06-04 13:30:00,82.92,83.02,82.9,83.02,580955.0,78.2669,78.3613,78.248,78.3613,580955.0
2021-06-04 14:00:00,83.02,83.28,82.99,83.2,468019.0,78.3613,78.6067,78.333,78.5312,468019.0
2021-06-04 14:30:00,83.2,83.27,83.02,83.03,649667.0,78.5312,78.5973,78.3613,78.3707,649667.0
2021-06-04 15:00:00,83.02,83.28,83.01,83.22,697904.0,78.3613,78.6067,78.3519,78.5501,697904.0
2021-06-04 15:30:00,83.21,83.25,82.86,82.86,1942253.0,78.5406,78.5784,78.2103,78.2103,1942253.0
2021-06-07 09:30:00,82.94,83.64,82.85,83.52,940955.0,78.2858,78.9465,78.2008,78.8332,940955.0
2021-06-07 10:00:00,83.52,83.61,83.27,83.37,646682.0,78.8332,78.9182,78.5973,78.6917,646682.0
2021-06-07 10:30:00,83.37,83.49,83.18,83.44,592906.0,78.6917,78.8049,78.5123,78.7577,592906.0
2021-06-07 11:00:00,83.44,83.6,83.38,83.51,509677.0,78.7577,78.9087,78.7011,78.8238,509677.0
2021-06-07 11:30:00,83.51,83.68,83.43,83.64,531388.0,78.8238,78.9843,78.7483,78.9465,531388.0
2021-06-07 12:00:00,83.64,83.77,83.6,83.75,519173.0,78.9465,79.0692,78.9087,79.0503,519173.0
2021-06-07 12:30:00,83.75,83.95,83.72,83.9,510277.0,79.0503,79.2391,79.022,79.1919,510277.0
2021-06-07 13:00:00,83.89,83.99,83.8,83.96,511403.0,79.1825,79.2769,79.0975,79.2485,511403.0
2021-06-07 13:30:00,83.97,84.09,83.92,84.06,493289.0,79.258,79.3713,79.2108,79.3429,493289.0
2021-06-07 14:00:00,84.06,84.25,83.98,84.06,595981.0,79.3429,79.5223,79.2674,79.3429,595981.0
2021-06-07 14:30:00,84.06,84.07,83.82,83.94,475624.0,79.3429,79.3524,79.1164,79.2297,475624.0
2021-06-07 15:00:00,83.94,84.2,83.92,84.17,473116.0,79.2297,79.4751,79.2108,79.4468,473116.0
2021-06-07 15:30:00,84.17,84.18,83.93,83.93,1164799.0,79.4468,79.4562,79.2202,79.2202,1164799.0
2021-06-08 09:30:00,84.03,84.71,83.99,84.62,992975.0,79.3146,79.9565,79.2769,79.8715,992975.0
2021-06-08 10:00:00,84.62,84.85,84.52,84.61,681408.0,79.8715,80.0886,79.7771,79.8621,681408.0
2021-06-08 10:30:00,84.61,84.94,84.44,84.92,658084.0,79.8621,80.1736,79.7016,80.1547,658084.0
2021-06-08 11:00:00,84.93,85.03,84.57,84.57,698032.0,80.1641,80.2585,79.8243,79.8243,698032.0
2021-06-08 11:30:00,84.58,84.7,84.47,84.53,564977.0,79.8338,79.947,79.7299,79.7866,564977.0
2021-06-08 12:00:00,84.53,84.56,84.36,84.5,498916.0,79.7866,79.8149,79.6261,79.7582,498916.0
2021-06-08 12:30:00,84.5,84.67,84.47,84.66,358763.0,79.7582,79.9187,79.7299,79.9093,358763.0
2021-06-08 13:00:00,84.65,84.79,84.58,84.75,347133.0,79.8998,80.032,79.8338,79.9942,347133.0
2021-06-08 13:30:00,84.75,84.89,84.66,84.81,467700.0,79.9942,80.1264,79.9093,80.0508,467700.0
2021-06-08 14:00:00,84.8,84.86,84.7,84.82,485579.0,80.0414,80.098,79.947,80.0603,485579.0
2021-06-08 14:30:00,84.83,84.83,84.58,84.67,476987.0,80.0697,80.0697,79.8338,79.9187,476987.0
2021-06-08 15:00:00,84.67,84.92,84.62,84.92,564726.0,79.9187,80.1547,79.8715,80.1547,564726.0
2021-06-08 15:30:00,84.92,84.98,84.61,84.62,1239883.0,80.1547,80.2113,79.8621,79.8715,1239883.0
2021-06-09 09:30:00,84.6,84.83,84.22,84.58,1108087.0,79.8526,80.0697,79.494,79.8338,1108087.0
2021-06-09 10:00:00,84.58,84.59,84.07,84.32,850159.0,79.8338,79.8432,79.3524,79.5883,850159.0
2021-06-09 10:30:00,84.33,84.46,84.26,84.4,673675.0,79.5978,79.7205,79.5317,79.6639,673675.0
2021-06-09 11:00:00,84.4,84.62,84.32,84.48,589462.0,79.6639,79.8715,79.5883,79.7394,589462.0
2021-06-09 11:30:00,84.48,84.52,84.18,84.19,504429.0,79.7394,79.7771,79.4562,79.4656,504429.0
2021-06-09 12:00:00,84.18,84.22,84.03,84.2,507099.0,79.4562,79.494,79.3146,79.4751,507099.0
2021-06-09 12:30:00,84.2,84.31,84.19,84.29,356600.0,79.4751,79.5789,79.4656,79.56,356600.0
2021-06-09 13:00:00,84.29,84.43,84.24,84.4,356555.0,79.56,79.6922,79.5128,79.6639,356555.0
2021-06-09 13:30:00,84.41,84.46,84.32,84.38,302480.0,79.6733,79.7205,79.5883,79.645,302480.0
2021-06-09 14:00:00,84.38,84.65,84.38,84.6,350730.0,79.645,79.8998,79.645,79.8526,350730.0
2021-06-09 14:30:00,84.59,84.63,84.48,84.61,336351.0,79.8432,79.8809,79.7394,79.8621,336351.0
2021-06-09 15:00:00,84.61,84.69,84.58,84.65,405840.0,79.8621,79.9376,79.8338,79.8998,405840.0
2021-06-09 15:30:00,84.64,84.69,84.48,84.52,860152.0,79.8904,79.9376,79.7394,79.7771,860152.0
2021-06-10 09:30:00,84.16,84.46,82.62,82.74,2127398.0,79.4373,79.7205,77.9837,78.097,2127398.0
2021-06-10 10:00:00,82.74,83.33,82.1,82.11,1829629.0,78.097,78.6539,77.4929,77.5024,1829629.0
2021-06-10 10:30:00,82.1,82.31,81.71,82.13,1528658.0,77.4929,77.6911,77.1248,77.5212,1528658.0
2021-06-10 11:00:00,82.13,82.32,82.01,82.23,858281.0,77.5212,77.7006,77.408,77.6156,858281.0
2021-06-10 11:30:00,82.23,82.36,82.07,82.26,676030.0,77.6156,77.7383,77.4646,77.6439,676030.0
2021-06-10 12:00:00,82.26,82.28,82.01,82.02,452107.0,77.6439,77.6628,77.408,77.4174,452107.0
2021-06-10 12:30:00,82.02,82.15,81.91,81.92,656189.0,77.4174,77.5401,77.3136,77.323,656189.0
2021-06-10 13:00:00,81.92,82.16,81.88,82.01,491301.0,77.323,77.5496,77.2853,77.408,491301.0
2021-06-10 13:30:00,82.01,82.08,81.76,81.8,575746.0,77.408,77.474,77.172,77.2098,575746.0
2021-06-10 14:00:00,81.81,81.97,81.8,81.96,544766.0,77.2192,77.3702,77.2098,77.3608,544766.0
2021-06-10 14:30:00,81.97,82.18,81.95,82.17,566759.0,77.3702,77.5684,77.3513,77.559,566759.0
2021-06-10 15:00:00,82.18,82.26,82.09,82.25,706973.0,77.5684,77.6439,77.4835,77.6345,706973.0
2021-06-10 15:30:00,82.26,82.44,82.15,82.3,1542126.0,77.6439,77.8138,77.5401,77.6817,1542126.0
2021-06-11 09:30:00,81.98,82.85,81.84,82.73,1354762.0,77.3797,78.2008,77.2475,78.0876,1354762.0
2021-06-11 10:00:00,82.75,83.0,82.7,82.89,784511.0,78.1064,78.3424,78.0593,78.2386,784511.0
2021-06-11 10:30:00,82.9,83.22,82.78,83.03,792878.0,78.248,78.5501,78.1348,78.3707,792878.0
2021-06-11 11:00:00,83.03,83.24,82.94,83.04,694872.0,78.3707,78.569,78.2858,78.3802,694872.0
2021-06-11 11:30:00,83.04,83.08,82.61,82.7,609006.0,78.3802,78.4179,77.9743,78.0593,609006.0
2021-06-11 12:00:00,82.7,82.76,82.58,82.64,427837.0,78.0593,78.1159,77.946,78.0026,427837.0
2021-06-11 12:30:00,82.64,82.64,82.39,82.49,620264.0,78.0026,78.0026,77.7666,77.861,620264.0
2021-06-11 13:00:00,82.5,82.55,82.42,82.54,359714.0,77.8705,77.9177,77.795,77.9082,359714.0
2021-06-11 13:30:00,82.54,82.64,82.51,82.58,401805.0,77.9082,78.0026,77.8799,77.946,401805.0
2021-06-11 14:00:00,82.58,82.79,82.57,82.79,422405.0,77.946,78.1442,77.9365,78.1442,422405.0
2021-06-11 14:30:00,82.79,82.88,82.76,82.84,451250.0,78.1442,78.2292,78.1159,78.1914,451250.0
2021-06-11 15:00:00,82.83,82.86,82.67,82.76,543874.0,78.182,78.2103,78.0309,78.1159,543874.0
2021-06-11 15:30:00,82.77,82.9,82.74,82.9,1156931.0,78.1253,78.248,78.097,78.248,1156931.0
2021-06-14 09:30:00,83.0,83.1,82.17,82.66,1057011.0,78.3424,78.4368,77.559,78.0215,1057011.0
2021-06-14 10:00:00,82.66,82.77,82.59,82.67,639992.0,78.0215,78.1253,77.9554,78.0309,639992.0
2021-06-14 10:30:00,82.67,82.7,82.51,82.63,665349.0,78.0309,78.0593,77.8799,77.9932,665349.0
2021-06-14 11:00:00,82.62,82.8,82.36,82.43,513454.0,77.9837,78.1536,77.7383,77.8044,513454.0
2021-06-14 11:30:00,82.42,82.49,82.32,82.38,413188.0,77.795,77.861,77.7006,77.7572,413188.0
2021-06-14 12:00:00,82.37,82.37,82.13,82.25,423637.0,77.7478,77.7478,77.5212,77.6345,423637.0
2021-06-14 12:30:00,82.26,82.41,82.24,82.34,370236.0,77.6439,77.7855,77.6251,77.7195,370236.0
2021-06-14 13:00:00,82.35,82.47,82.31,82.46,371721.0,77.7289,77.8422,77.6911,77.8327,371721.0
2021-06-14 13:30:00,82.47,82.5,82.3,82.42,329537.0,77.8422,77.8705,77.6817,77.795,329537.0
2021-06-14 14:00:00,82.42,82.49,82.32,82.45,349112.0,77.795,77.861,77.7006,77.8233,349112.0
2021-06-14 14:30:00,82.46,82.59,82.36,82.58,513898.0,77.8327,77.9554,77.7383,77.946,513898.0
2021-06-14 15:00:00,82.58,82.64,82.42,82.54,483198.0,77.946,78.0026,77.795,77.9082,483198.0
2021-06-14 15:30:00,82.53,82.64,82.39,82.63,1320206.0,77.8988,78.0026,77.7666,77.9932,1320206.0
2021-06-15 09:30:00,82.0,82.51,81.47,81.53,1351744.0,77.3985,77.8799,76.8983,76.9549,1351744.0
2021-06-15 10:00:00,81.53,82.18,81.49,82.08,972390.0,76.9549,77.5684,76.9172,77.474,972390.0
2021-06-15 10:30:00,82.08,82.09,81.82,82.02,810225.0,77.474,77.4835,77.2286,77.4174,810225.0
2021-06-15 11:00:00,82.03,82.11,81.94,82.1,692648.0,77.4268,77.5024,77.3419,77.4929,692648.0
2021-06-15 11:30:00,82.1,82.12,81.82,81.88,575870.0,77.4929,77.5118,77.2286,77.2853,575870.0
2021-06-15 12:00:00,81.88,81.95,81.77,81.86,476572.0,77.2853,77.3513,77.1814,77.2664,476572.0
2021-06-15 12:30:00,81.86,81.86,81.35,81.55,613604.0,77.2664,77.2664,76.785,76.9738,613604.0
2021-06-15 13:00:00,81.54,81.7,81.46,81.69,667492.0,76.9643,77.1154,76.8888,77.1059,667492.0
2021-06-15 13:30:00,81.69,81.78,81.63,81.75,560593.0,77.1059,77.1909,77.0493,77.1626,560593.0
2021-06-15 14:00:00,81.76,81.99,81.73,81.76,716020.0,77.172,77.3891,77.1437,77.172,716020.0
2021-06-15 14:30:00,81.77,81.91,81.66,81.72,769629.0,77.1814,77.3136,77.0776,77.1342,769629.0
2021-06-15 15:00:00,81.71,81.8,81.61,81.66,881877.0,77.1248,77.2098,77.0304,77.0776,881877.0
2021-06-15 15:30:00,81.65,81.72,81.36,81.6,2579645.0,77.0682,77.1342,76.7944,77.021,2579645.0
2021-06-16 09:30:00,77.99,78.55,76.22,76.23,8101451.0,73.6136,74.1421,71.9429,71.9523,8101451.0
2021-06-16 10:00:00,76.23,76.5,76.01,76.33,3948784.0,71.9523,72.2072,71.7447,72.0467,3948784.0
2021-06-16 10:30:00,76.33,77.11,75.9,77.03,3935338.0,72.0467,72.7829,71.6408,72.7074,3935338.0
2021-06-16 11:00:00,77.03,77.39,76.64,77.35,2027467.0,72.7074,73.0472,72.3393,73.0095,2027467.0
2021-06-16 11:30:00,77.36,77.37,76.92,77.03,1394804.0,73.0189,73.0283,72.6036,72.7074,1394804.0
2021-06-16 12:00:00,77.03,77.43,77.02,77.4,948495.0,72.7074,73.085,72.698,73.0567,948495.0
2021-06-16 12:30:00,77.4,77.51,77.06,77.31,1210202.0,73.0567,73.1605,72.7357,72.9717,1210202.0
2021-06-16 13:00:00,77.31,77.81,77.26,77.8,1159433.0,72.9717,73.4437,72.9245,73.4342,1159433.0
2021-06-16 13:30:00,77.81,77.85,77.42,77.56,965095.0,73.4437,73.4814,73.0755,73.2077,965095.0
2021-06-16 14:00:00,77.55,77.55,76.35,76.9,1602057.0,73.1982,73.1982,72.0656,72.5847,1602057.0
2021-06-16 14:30:00,76.9,77.15,76.59,77.13,1322452.0,72.5847,72.8207,72.2921,72.8018,1322452.0
2021-06-16 15:00:00,77.12,77.39,77.0,77.33,1358560.0,72.7924,73.0472,72.6791,72.9906,1358560.0
2021-06-16 15:30:00,77.34,77.5,77.03,77.07,2506161.0,73.0,73.1511,72.7074,72.7452,2506161.0
2021-06-17 09:30:00,76.99,77.53,76.61,77.16,1501286.0,72.6697,73.1794,72.311,72.8301,1501286.0
2021-06-17 10:00:00,77.17,77.54,76.56,76.7,1099169.0,72.8396,73.1888,72.2638,72.3959,1099169.0
2021-06-17 10:30:00,76.7,77.36,76.7,77.25,787735.0,72.3959,73.0189,72.3959,72.9151,787735.0
2021-06-17 11:00:00,77.25,77.48,77.02,77.44,566280.0,72.9151,73.1322,72.698,73.0944,566280.0
2021-06-17 11:30:00,77.44,77.68,77.1,77.15,895630.0,73.0944,73.321,72.7735,72.8207,895630.0
2021-06-17 12:00:00,77.15,77.19,76.66,76.76,739959.0,72.8207,72.8584,72.3582,72.4526,739959.0
2021-06-17 12:30:00,76.75,77.26,76.72,77.17,770925.0,72.4431,72.9245,72.4148,72.8396,770925.0
2021-06-17 13:00:00,77.17,77.21,76.75,77.11,867469.0,72.8396,72.8773,72.4431,72.7829,867469.0
2021-06-17 13:30:00,77.11,77.31,77.08,77.21,426029.0,72.7829,72.9717,72.7546,72.8773,426029.0
2021-06-17 14:00:00,77.22,77.4,77.13,77.37,445829.0,72.8868,73.0567,72.8018,73.0283,445829.0
2021-06-17 14:30:00,77.38,77.48,77.26,77.38,559822.0,73.0378,73.1322,72.9245,73.0378,559822.0
2021-06-17 15:00:00,77.38,77.59,77.38,77.58,753922.0,73.0378,73.236,73.0378,73.2266,753922.0
2021-06-17 15:30:00,77.58,77.74,77.49,77.57,1862762.0,73.2266,73.3776,73.1416,73.2171,1862762.0
2021-06-18 09:30:00,76.9,76.91,76.18,76.38,2232821.0,72.5847,72.5942,71.9051,72.0939,2232821.0
2021-06-18 10:00:00,76.38,76.64,76.24,76.45,636979.0,72.0939,72.3393,71.9618,72.16,636979.0
2021-06-18 10:30:00,76.44,76.51,76.05,76.11,674262.0,72.1505,72.2166,71.7824,71.8391,674262.0
2021-06-18 11:00:00,76.1,76.25,75.97,76.0,669840.0,71.8296,71.9712,71.7069,71.7352,669840.0
2021-06-18 11:30:00,76.0,76.27,75.99,76.27,627634.0,71.7352,71.9901,71.7258,71.9901,627634.0
2021-06-18 12:00:00,76.28,76.31,76.15,76.24,387674.0,71.9995,72.0278,71.8768,71.9618,387674.0
2021-06-18 12:30:00,76.23,76.34,76.14,76.25,293479.0,71.9523,72.0561,71.8674,71.9712,293479.0
2021-06-18 13:00:00,76.24,76.34,76.18,76.24,365549.0,71.9618,72.0561,71.9051,71.9618,365549.0
2021-06-18 13:30:00,76.25,76.37,76.22,76.36,308351.0,71.9712,72.0845,71.9429,72.075,308351.0
2021-06-18 14:00:00,76.36,76.59,76.3,76.5,405527.0,72.075,72.2921,72.0184,72.2072,405527.0
2021-06-18 14:30:00,76.5,76.55,76.39,76.44,411523.0,72.2072,72.2544,72.1033,72.1505,411523.0
2021-06-18 15:00:00,76.44,76.54,76.39,76.47,520913.0,72.1505,72.2449,72.1033,72.1789,520913.0
2021-06-18 15:30:00,76.47,76.64,76.24,76.24,2428330.0,72.1789,72.3393,71.9618,71.9618,2428330.0
2021-06-21 09:30:00,76.61,77.56,76.55,77.11,1080943.0,72.311,73.2077,72.2544,72.7829,1080943.0
2021-06-21 10:00:00,77.12,77.51,77.12,77.44,622307.0,72.7924,73.1605,72.7924,73.0944,622307.0
2021-06-21 10:30:00,77.45,77.76,77.44,77.68,576616.0,73.1039,73.3965,73.0944,73.321,576616.0
2021-06-21 11:00:00,77.68,77.75,77.55,77.66,523077.0,73.321,73.387,73.1982,73.3021,523077.0
2021-06-21 11:30:00,77.66,78.02,77.65,77.83,574481.0,73.3021,73.6419,73.2926,73.4625,574481.0
2021-06-21 12:00:00,77.84,77.84,77.52,77.56,227931.0,73.472,73.472,73.1699,73.2077,227931.0
2021-06-21 12:30:00,77.56,77.67,77.47,77.63,254963.0,73.2077,73.3115,73.1227,73.2738,254963.0
2021-06-21 13:00:00,77.64,77.83,77.61,77.73,245310.0,73.2832,73.4625,73.2549,73.3681,245310.0
2021-06-21 13:30:00,77.74,77.83,77.65,77.81,250940.0,73.3776,73.4625,73.2926,73.4437,250940.0
2021-06-21 14:00:00,77.81,77.85,77.73,77.79,233649.0,73.4437,73.4814,73.3681,73.4248,233649.0
2021-06-21 14:30:00,77.78,77.79,77.61,77.72,320486.0,73.4153,73.4248,73.2549,73.3587,320486.0
2021-06-21 15:00:00,77.71,77.95,77.69,77.91,359651.0,73.3493,73.5758,73.3304,73.538,359651.0
2021-06-21 15:30:00,77.92,78.1,77.86,77.98,1135032.0,73.5475,73.7174,73.4909,73.6041,1135032.0
2021-06-22 09:30:00,78.06,78.29,77.66,78.04,978098.0,73.6796,73.8967,73.3021,73.6608,978098.0
2021-06-22 10:00:00,78.04,78.39,77.88,78.39,634799.0,73.6608,73.9911,73.5097,73.9911,634799.0
2021-06-22 10:30:00,78.39,78.99,78.37,78.92,785485.0,73.9911,74.5574,73.9722,74.4914,785485.0
2021-06-22 11:00:00,78.92,79.19,78.67,78.7,610861.0,74.4914,74.7462,74.2554,74.2837,610861.0
2021-06-22 11:30:00,78.7,78.71,78.39,78.41,489412.0,74.2837,74.2932,73.9911,74.01,489412.0
2021-06-22 12:00:00,78.4,78.45,78.16,78.22,459983.0,74.0005,74.0477,73.774,73.8306,459983.0
2021-06-22 12:30:00,78.22,78.27,78.16,78.23,287256.0,73.8306,73.8778,73.774,73.8401,287256.0
2021-06-22 13:00:00,78.22,78.37,78.19,78.31,234169.0,73.8306,73.9722,73.8023,73.9156,234169.0
2021-06-22 13:30:00,78.31,78.51,78.3,78.46,259961.0,73.9156,74.1044,73.9062,74.0572,259961.0
2021-06-22 14:00:00,78.46,78.46,78.25,78.31,295612.0,74.0572,74.0572,73.859,73.9156,295612.0
2021-06-22 14:30:00,78.31,78.58,78.3,78.53,265589.0,73.9156,74.1704,73.9062,74.1233,265589.0
2021-06-22 15:00:00,78.54,78.81,78.53,78.77,429923.0,74.1327,74.3875,74.1233,74.3498,429923.0
2021-06-22 15:30:00,78.78,78.78,78.53,78.67,1115119.0,74.3592,74.3592,74.1233,74.2554,1115119.0
2021-06-23 09:30:00,78.76,78.87,78.26,78.51,781046.0,74.3403,74.4442,73.8684,74.1044,781046.0
2021-06-23 10:00:00,78.52,78.62,78.36,78.53,372576.0,74.1138,74.2082,73.9628,74.1233,372576.0
2021-06-23 10:30:00,78.54,78.65,78.45,78.54,427585.0,74.1327,74.2365,74.0477,74.1327,427585.0
2021-06-23 11:00:00,78.55,78.75,78.51,78.69,411294.0,74.1421,74.3309,74.1044,74.2743,411294.0
2021-06-23 11:30:00,78.69,78.78,78.63,78.67,304029.0,74.2743,74.3592,74.2176,74.2554,304029.0
2021-06-23 12:00:00,78.67,78.68,78.57,78.58,268775.0,74.2554,74.2648,74.161,74.1704,268775.0
2021-06-23 12:30:00,78.57,78.66,78.52,78.57,299614.0,74.161,74.246,74.1138,74.161,299614.0
2021-06-23 13:00:00,78.57,78.68,78.57,78.63,243229.0,74.161,74.2648,74.161,74.2176,243229.0
2021-06-23 13:30:00,78.63,78.64,78.5,78.52,192852.0,74.2176,74.2271,74.0949,74.1138,192852.0
2021-06-23 14:00:00,78.52,78.54,78.43,78.46,252127.0,74.1138,74.1327,74.0289,74.0572,252127.0
2021-06-23 14:30:00,78.45,78.5,78.36,78.38,264643.0,74.0477,74.0949,73.9628,73.9817,264643.0
2021-06-23 15:00:00,78.38,78.44,78.31,78.42,316474.0,73.9817,74.0383,73.9156,74.0194,316474.0
2021-06-23 15:30:00,78.42,78.44,78.06,78.1,1138985.0,74.0194,74.0383,73.6796,73.7174,1138985.0
2021-06-24 09:30:00,78.6,78.96,78.52,78.59,633789.0,74.1893,74.5291,74.1138,74.1799,633789.0
2021-06-24 10:00:00,78.59,78.65,78.4,78.46,496570.0,74.1799,74.2365,74.0005,74.0572,496570.0
2021-06-24 10:30:00,78.47,78.53,78.05,78.06,625305.0,74.0666,74.1233,73.6702,73.6796,625305.0
2021-06-24 11:00:00,78.06,78.13,77.89,77.92,342992.0,73.6796,73.7457,73.5192,73.5475,342992.0
2021-06-24 11:30:00,77.92,77.94,77.6,77.69,618112.0,73.5475,73.5664,73.2454,73.3304,618112.0
2021-06-24 12:00:00,77.69,77.78,77.62,77.71,359792.0,73.3304,73.4153,73.2643,73.3493,359792.0
2021-06-24 12:30:00,77.7,77.92,77.67,77.84,351388.0,73.3398,73.5475,73.3115,73.472,351388.0
2021-06-24 13:00:00,77.84,77.86,77.7,77.7,307163.0,73.472,73.4909,73.3398,73.3398,307163.0
2021-06-24 13:30:00,77.7,77.84,77.7,77.78,263710.0,73.3398,73.472,73.3398,73.4153,263710.0
2021-06-24 14:00:00,77.78,78.0,77.78,77.94,364251.0,73.4153,73.623,73.4153,73.5664,364251.0
2021-06-24 14:30:00,77.94,78.0,77.78,77.79,261297.0,73.5664,73.623,73.4153,73.4248,261297.0
2021-06-24 15:00:00,77.78,77.82,77.64,77.74,450477.0,73.4153,73.4531,73.2832,73.3776,450477.0
2021-06-24 15:30:00,77.74,77.87,77.69,77.74,1170678.0,73.3776,73.5003,73.3304,73.3776,1170678.0
2021-06-25 09:30:00,78.03,78.08,77.56,77.83,581292.0,73.6513,73.6985,73.2077,73.4625,581292.0
2021-06-25 10:00:00,77.83,77.96,77.76,77.87,371370.0,73.4625,73.5852,73.3965,73.5003,371370.0
2021-06-25 10:30:00,77.86,77.99,77.77,77.91,340490.0,73.4909,73.6136,73.4059,73.538,340490.0
2021-06-25 11:00:00,77.91,78.31,77.89,78.31,404504.0,73.538,73.9156,73.5192,73.9156,404504.0
2021-06-25 11:30:00,78.31,78.41,78.19,78.36,347851.0,73.9156,74.01,73.8023,73.9628,347851.0
2021-06-25 12:00:00,78.35,78.39,78.17,78.17,471887.0,73.9534,73.9911,73.7835,73.7835,471887.0
2021-06-25 12:30:00,78.18,78.29,78.15,78.19,299357.0,73.7929,73.8967,73.7646,73.8023,299357.0
2021-06-25 13:00:00,78.19,78.25,78.14,78.22,234908.0,73.8023,73.859,73.7551,73.8306,234908.0
2021-06-25 13:30:00,78.22,78.53,78.2,78.52,276514.0,73.8306,74.1233,73.8118,74.1138,276514.0
2021-06-25 14:00:00,78.52,78.53,78.39,78.42,293662.0,74.1138,74.1233,73.9911,74.0194,293662.0
2021-06-25 14:30:00,78.42,78.43,78.27,78.3,316457.0,74.0194,74.0289,73.8778,73.9062,316457.0
2021-06-25 15:00:00,78.3,78.38,78.19,78.19,400487.0,73.9062,73.9817,73.8023,73.8023,400487.0
2021-06-25 15:30:00,78.19,78.61,78.18,78.43,1485923.0,73.8023,74.1988,73.7929,74.0289,1485923.0
2021-06-28 09:30:00,78.49,78.95,78.33,78.89,631939.0,74.0855,74.5197,73.9345,74.4631,631939.0
2021-06-28 10:00:00,78.9,78.97,78.64,78.64,300146.0,74.4725,74.5386,74.2271,74.2271,300146.0
2021-06-28 10:30:00,78.64,78.67,78.52,78.58,300693.0,74.2271,74.2554,74.1138,74.1704,300693.0
2021-06-28 11:00:00,78.58,78.7,78.51,78.55,292622.0,74.1704,74.2837,74.1044,74.1421,292622.0
2021-06-28 11:30:00,78.55,78.68,78.55,78.62,264665.0,74.1421,74.2648,74.1421,74.2082,264665.0
2021-06-28 12:00:00,78.62,78.68,78.48,78.54,254567.0,74.2082,74.2648,74.0761,74.1327,254567.0
2021-06-28 12:30:00,78.55,78.61,78.49,78.5,155065.0,74.1421,74.1988,74.0855,74.0949,155065.0
2021-06-28 13:00:00,78.5,78.53,78.39,78.43,203355.0,74.0949,74.1233,73.9911,74.0289,203355.0
2021-06-28 13:30:00,78.43,78.65,78.43,78.59,211439.0,74.0289,74.2365,74.0289,74.1799,211439.0
2021-06-28 14:00:00,78.59,78.63,78.47,78.5,243502.0,74.1799,74.2176,74.0666,74.0949,243502.0
2021-06-28 14:30:00,78.5,78.56,78.47,78.55,279514.0,74.0949,74.1516,74.0666,74.1421,279514.0
2021-06-28 15:00:00,78.56,78.57,78.4,78.42,323636.0,74.1516,74.161,74.0005,74.0194,323636.0
2021-06-28 15:30:00,78.42,78.5,78.34,78.5,640374.0,74.0194,74.0949,73.9439,74.0949,640374.0
2021-06-29 09:30:00,78.54,78.59,78.26,78.43,541737.0,74.1327,74.1799,73.8684,74.0289,541737.0
2021-06-29 10:00:00,78.42,78.5,78.37,78.4,304185.0,74.0194,74.0949,73.9722,74.0005,304185.0
2021-06-29 10:30:00,78.39,78.42,78.15,78.29,339288.0,73.9911,74.0194,73.7646,73.8967,339288.0
2021-06-29 11:00:00,78.27,78.3,78.19,78.24,185308.0,73.8778,73.9062,73.8023,73.8495,185308.0
2021-06-29 11:30:00,78.25,78.29,78.16,78.2,260273.0,73.859,73.8967,73.774,73.8118,260273.0
2021-06-29 12:00:00,78.21,78.24,77.97,78.0,292306.0,73.8212,73.8495,73.5947,73.623,292306.0
2021-06-29 12:30:00,78.0,78.03,77.82,77.99,366417.0,73.623,73.6513,73.4531,73.6136,366417.0
2021-06-29 13:00:00,77.99,78.16,77.97,78.1,185326.0,73.6136,73.774,73.5947,73.7174,185326.0
2021-06-29 13:30:00,78.11,78.2,78.02,78.18,231117.0,73.7268,73.8118,73.6419,73.7929,231117.0
2021-06-29 14:00:00,78.18,78.2,78.12,78.17,173917.0,73.7929,73.8118,73.7363,73.7835,173917.0
2021-06-29 14:30:00,78.17,78.27,78.1,78.24,208178.0,73.7835,73.8778,73.7174,73.8495,208178.0
2021-06-29 15:00:00,78.24,78.26,78.17,78.23,242377.0,73.8495,73.8684,73.7835,73.8401,242377.0
2021-06-29 15:30:00,78.23,78.23,78.08,78.11,648887.0,73.8401,73.8401,73.6985,73.7268,648887.0
2021-06-30 09:30:00,77.59,78.21,77.59,77.75,976559.0,73.236,73.8212,73.236,73.387,976559.0
2021-06-30 10:00:00,77.75,77.94,77.58,77.84,496759.0,73.387,73.5664,73.2266,73.472,496759.0
2021-06-30 10:30:00,77.83,78.15,77.82,77.98,375066.0,73.4625,73.7646,73.4531,73.6041,375066.0
2021-06-30 11:00:00,77.99,78.08,77.85,77.88,263677.0,73.6136,73.6985,73.4814,73.5097,263677.0
2021-06-30 11:30:00,77.88,77.93,77.79,77.79,202116.0,73.5097,73.5569,73.4248,73.4248,202116.0
2021-06-30 12:00:00,77.8,77.87,77.77,77.83,205160.0,73.4342,73.5003,73.4059,73.4625,205160.0
2021-06-30 12:30:00,77.83,77.87,77.8,77.85,185941.0,73.4625,73.5003,73.4342,73.4814,185941.0
2021-06-30 13:00:00,77.85,77.93,77.82,77.92,169526.0,73.4814,73.5569,73.4531,73.5475,169526.0
2021-06-30 13:30:00,77.92,78.09,77.92,78.07,229164.0,73.5475,73.7079,73.5475,73.6891,229164.0
2021-06-30 14:00:00,78.07,78.08,77.89,78.08,341682.0,73.6891,73.6985,73.5192,73.6985,341682.0
2021-06-30 14:30:00,78.09,78.12,78.02,78.05,248629.0,73.7079,73.7363,73.6419,73.6702,248629.0
2021-06-30 15:00:00,78.05,78.05,77.81,77.87,367661.0,73.6702,73.6702,73.4437,73.5003,367661.0
2021-06-30 15:30:00,77.87,78.01,77.81,77.83,756237.0,73.5003,73.6324,73.4437,73.4625,756237.0
2021-07-01 09:30:00,77.98,78.83,77.91,78.65,1459405.0,73.6041,74.4064,73.538,74.2365,1459405.0
2021-07-01 10:00:00,78.63,79.04,78.57,78.99,1275441.0,74.2176,74.6046,74.161,74.5574,1275441.0
2021-07-01 10:30:00,78.98,79.11,78.79,79.06,970113.0,74.548,74.6707,74.3687,74.6235,970113.0
2021-07-01 11:00:00,79.06,79.24,79.01,79.19,773733.0,74.6235,74.7934,74.5763,74.7462,773733.0
2021-07-01 11:30:00,79.19,79.44,79.14,79.44,680983.0,74.7462,74.9822,74.699,74.9822,680983.0
2021-07-01 12:00:00,79.43,79.55,79.27,79.45,691676.0,74.9727,75.086,74.8217,74.9916,691676.0
2021-07-01 12:30:00,79.45,79.5,79.29,79.29,591884.0,74.9916,75.0388,74.8406,74.8406,591884.0
2021-07-01 13:00:00,79.3,79.38,79.2,79.27,479943.0,74.85,74.9256,74.7557,74.8217,479943.0
2021-07-01 13:30:00,79.27,79.36,79.18,79.23,508137.0,74.8217,74.9067,74.7368,74.784,508137.0
2021-07-01 14:00:00,79.23,79.36,79.13,79.34,486048.0,74.784,74.9067,74.6896,74.8878,486048.0
2021-07-01 14:30:00,79.35,79.56,79.32,79.55,470836.0,74.8972,75.0955,74.8689,75.086,470836.0
2021-07-01 15:00:00,79.55,79.62,79.4,79.54,567725.0,75.086,75.1521,74.9444,75.0766,567725.0
2021-07-01 15:30:00,79.54,79.62,79.37,79.53,1498918.0,75.0766,75.1521,74.9161,75.0671,1498918.0
2021-07-02 09:30:00,79.45,81.0,79.35,80.86,1851269.0,74.9916,76.4546,74.8972,76.3225,1851269.0
2021-07-02 10:00:00,80.86,81.04,80.62,80.99,1142718.0,76.3225,76.4924,76.096,76.4452,1142718.0
2021-07-02 10:30:00,81.01,81.66,80.99,81.45,1748473.0,76.4641,77.0776,76.4452,76.8794,1748473.0
2021-07-02 11:00:00,81.45,81.81,81.45,81.69,997895.0,76.8794,77.2192,76.8794,77.1059,997895.0
2021-07-02 11:30:00,81.7,81.89,81.63,81.71,690746.0,77.1154,77.2947,77.0493,77.1248,690746.0
2021-07-02 12:00:00,81.71,81.95,81.55,81.94,650738.0,77.1248,77.3513,76.9738,77.3419,650738.0
2021-07-02 12:30:00,81.94,82.17,81.92,81.93,744050.0,77.3419,77.559,77.323,77.3325,744050.0
2021-07-02 13:00:00,81.94,82.11,81.83,82.09,532261.0,77.3419,77.5024,77.2381,77.4835,532261.0
2021-07-02 13:30:00,82.09,82.26,82.01,82.22,681337.0,77.4835,77.6439,77.408,77.6062,681337.0
2021-07-02 14:00:00,82.22,82.22,81.97,82.18,568074.0,77.6062,77.6062,77.3702,77.5684,568074.0
2021-07-02 14:30:00,82.19,82.2,81.92,81.98,491492.0,77.5779,77.5873,77.323,77.3797,491492.0
2021-07-02 15:00:00,81.97,81.98,81.81,81.97,698066.0,77.3702,77.3797,77.2192,77.3702,698066.0
2021-07-02 15:30:00,81.96,81.99,81.78,81.83,1607593.0,77.3608,77.3891,77.1909,77.2381,1607593.0
2021-07-06 09:30:00,81.6,83.59,81.36,83.49,1960752.0,77.021,78.8993,76.7944,78.8049,1960752.0
2021-07-06 10:00:00,83.5,83.59,83.14,83.38,1179292.0,78.8144,78.8993,78.4746,78.7011,1179292.0
2021-07-06 10:30:00,83.37,83.63,82.98,82.98,999295.0,78.6917,78.9371,78.3235,78.3235,999295.0
2021-07-06 11:00:00,82.98,83.49,82.95,83.49,783046.0,78.3235,78.8049,78.2952,78.8049,783046.0
2021-07-06 11:30:00,83.48,83.5,83.32,83.37,627065.0,78.7955,78.8144,78.6445,78.6917,627065.0
2021-07-06 12:00:00,83.36,83.36,82.8,82.94,751355.0,78.6822,78.6822,78.1536,78.2858,751355.0
2021-07-06 12:30:00,82.93,82.96,82.58,82.84,570198.0,78.2763,78.3047,77.946,78.1914,570198.0
2021-07-06 13:00:00,82.85,83.15,82.78,83.08,522209.0,78.2008,78.484,78.1348,78.4179,522209.0
2021-07-06 13:30:00,83.09,83.24,83.0,83.23,372454.0,78.4274,78.569,78.3424,78.5595,372454.0
2021-07-06 14:00:00,83.24,83.4,83.18,83.25,506775.0,78.569,78.72,78.5123,78.5784,506775.0
2021-07-06 14:30:00,83.26,83.33,83.06,83.15,459456.0,78.5878,78.6539,78.3991,78.484,459456.0
2021-07-06 15:00:00,83.14,83.34,82.93,83.25,589671.0,78.4746,78.6633,78.2763,78.5784,589671.0
2021-07-06 15:30:00,83.25,83.38,83.04,83.08,1426716.0,78.5784,78.7011,78.3802,78.4179,1426716.0
2021-07-07 09:30:00,83.09,84.16,82.96,83.96,1380443.0,78.4274,79.4373,78.3047,79.2485,1380443.0
2021-07-07 10:00:00,83.96,84.7,83.95,84.29,1125289.0,79.2485,79.947,79.2391,79.56,1125289.0
2021-07-07 10:30:00,84.29,84.73,84.06,84.64,905492.0,79.56,79.9753,79.3429,79.8904,905492.0
2021-07-07 11:00:00,84.64,84.71,84.36,84.63,720868.0,79.8904,79.9565,79.6261,79.8809,720868.0
2021-07-07 11:30:00,84.64,84.95,84.54,84.89,811460.0,79.8904,80.183,79.796,80.1264,811460.0
2021-07-07 12:00:00,84.9,85.53,84.89,85.52,1024833.0,80.1358,80.7304,80.1264,80.721,1024833.0
2021-07-07 12:30:00,85.53,86.08,85.41,86.07,1555393.0,80.7304,81.2496,80.6172,81.2401,1555393.0
2021-07-07 13:00:00,86.07,86.43,85.86,86.42,866783.0,81.2401,81.5799,81.0419,81.5705,866783.0
2021-07-07 13:30:00,86.42,87.17,86.38,86.89,2124609.0,81.5705,82.2784,81.5327,82.0141,2124609.0
2021-07-07 14:00:00,86.91,87.17,86.87,87.03,1032695.0,82.033,82.2784,81.9953,82.1463,1032695.0
2021-07-07 14:30:00,87.02,87.04,86.32,86.34,1326331.0,82.1368,82.1557,81.4761,81.495,1326331.0
2021-07-07 15:00:00,86.34,86.48,86.22,86.4,998231.0,81.495,81.6271,81.3817,81.5516,998231.0
2021-07-07 15:30:00,86.4,86.46,86.04,86.09,2126952.0,81.5516,81.6083,81.2118,81.259,2126952.0
2021-07-08 09:30:00,85.02,86.78,85.0,86.77,2328528.0,80.2491,81.9103,80.2302,81.9009,2328528.0
2021-07-08 10:00:00,86.76,86.89,85.51,85.71,1365801.0,81.8914,82.0141,80.7116,80.9003,1365801.0
2021-07-08 10:30:00,85.72,85.72,84.65,84.94,1528857.0,80.9098,80.9098,79.8998,80.1736,1528857.0
2021-07-08 11:00:00,84.95,85.44,84.94,85.33,851473.0,80.183,80.6455,80.1736,80.5417,851473.0
2021-07-08 11:30:00,85.33,85.59,85.11,85.51,657794.0,80.5417,80.7871,80.334,80.7116,657794.0
2021-07-08 12:00:00,85.51,85.59,85.33,85.37,695784.0,80.7116,80.7871,80.5417,80.5794,695784.0
2021-07-08 12:30:00,85.36,85.76,85.28,85.7,1500822.0,80.57,80.9475,80.4945,80.8909,1500822.0
2021-07-08 13:00:00,85.7,85.74,85.46,85.72,512773.0,80.8909,80.9287,80.6644,80.9098,512773.0
2021-07-08 13:30:00,85.73,85.78,85.53,85.53,521046.0,80.9192,80.9664,80.7304,80.7304,521046.0
2021-07-08 14:00:00,85.54,85.57,85.34,85.34,583009.0,80.7399,80.7682,80.5511,80.5511,583009.0
2021-07-08 14:30:00,85.34,85.45,85.25,85.41,604746.0,80.5511,80.6549,80.4662,80.6172,604746.0
2021-07-08 15:00:00,85.4,85.75,85.4,85.64,604487.0,80.6077,80.9381,80.6077,80.8343,604487.0
2021-07-08 15:30:00,85.65,85.83,85.49,85.6,1526131.0,80.8437,81.0136,80.6927,80.7965,1526131.0
2021-07-09 09:30:00,85.88,86.99,85.78,86.93,1419191.0,81.0608,82.1085,80.9664,82.0519,1419191.0
2021-07-09 10:00:00,86.94,87.69,86.85,87.53,1335304.0,82.0613,82.7692,81.9764,82.6182,1335304.0
2021-07-09 10:30:00,87.54,88.01,87.45,87.61,1368241.0,82.6277,83.0713,82.5427,82.6937,1368241.0
2021-07-09 11:00:00,87.61,88.24,87.61,87.85,932937.0,82.6937,83.2884,82.6937,82.9203,932937.0
2021-07-09 11:30:00,87.85,88.18,87.74,88.02,624194.0,82.9203,83.2317,82.8164,83.0807,624194.0
2021-07-09 12:00:00,88.02,88.39,87.96,88.37,707093.0,83.0807,83.43,83.0241,83.4111,707093.0
2021-07-09 12:30:00,88.38,88.38,88.16,88.27,508099.0,83.4205,83.4205,83.2129,83.3167,508099.0
2021-07-09 13:00:00,88.27,88.4,88.21,88.38,463101.0,83.3167,83.4394,83.2601,83.4205,463101.0
2021-07-09 13:30:00,88.38,88.4,88.06,88.12,612912.0,83.4205,83.4394,83.1185,83.1751,612912.0
2021-07-09 14:00:00,88.11,88.19,87.91,87.92,560904.0,83.1657,83.2412,82.9769,82.9863,560904.0
2021-07-09 14:30:00,87.92,87.98,87.77,87.89,616702.0,82.9863,83.043,82.8447,82.958,616702.0
2021-07-09 15:00:00,87.89,88.16,87.84,88.04,634668.0,82.958,83.2129,82.9108,83.0996,634668.0
2021-07-09 15:30:00,88.04,88.17,87.7,87.76,1703943.0,83.0996,83.2223,82.7787,82.8353,1703943.0
2021-07-12 09:30:00,87.53,88.55,87.18,87.89,1624332.0,82.6182,83.581,82.2879,82.958,1624332.0
2021-07-12 10:00:00,87.88,88.51,87.77,87.99,997636.0,82.9486,83.5432,82.8447,83.0524,997636.0
2021-07-12 10:30:00,87.97,88.62,87.81,88.16,937387.0,83.0335,83.647,82.8825,83.2129,937387.0
2021-07-12 11:00:00,88.16,88.28,87.89,88.01,721576.0,83.2129,83.3261,82.958,83.0713,721576.0
2021-07-12 11:30:00,88.01,88.38,87.83,88.37,620862.0,83.0713,83.4205,82.9014,83.4111,620862.0
2021-07-12 12:00:00,88.37,88.51,88.2,88.45,572786.0,83.4111,83.5432,83.2506,83.4866,572786.0
2021-07-12 12:30:00,88.44,88.76,88.4,88.59,587816.0,83.4771,83.7792,83.4394,83.6187,587816.0
2021-07-12 13:00:00,88.59,88.85,88.03,88.08,653709.0,83.6187,83.8641,83.0902,83.1374,653709.0
2021-07-12 13:30:00,88.09,88.17,87.45,87.59,841154.0,83.1468,83.2223,82.5427,82.6748,841154.0
2021-07-12 14:00:00,87.6,87.86,87.58,87.76,493103.0,82.6843,82.9297,82.6654,82.8353,493103.0
2021-07-12 14:30:00,87.75,87.75,87.22,87.25,662742.0,82.8259,82.8259,82.3256,82.3539,662742.0
2021-07-12 15:00:00,87.25,87.49,87.15,87.47,907966.0,82.3539,82.5805,82.2595,82.5616,907966.0
2021-07-12 15:30:00,87.47,87.62,86.97,87.08,2163172.0,82.5616,82.7032,82.0896,82.1935,2163172.0
2021-07-13 09:30:00,86.7,87.3,86.53,87.3,1413885.0,81.8348,82.4011,81.6743,82.4011,1413885.0
2021-07-13 10:00:00,87.32,87.93,87.31,87.33,1058210.0,82.42,82.9958,82.4106,82.4294,1058210.0
2021-07-13 10:30:00,87.34,87.7,87.2,87.61,826376.0,82.4389,82.7787,82.3067,82.6937,826376.0
2021-07-13 11:00:00,87.62,87.83,87.4,87.49,729603.0,82.7032,82.9014,82.4955,82.5805,729603.0
2021-07-13 11:30:00,87.49,87.62,87.22,87.35,688735.0,82.5805,82.7032,82.3256,82.4483,688735.0
2021-07-13 12:00:00,87.36,87.51,87.23,87.51,470048.0,82.4578,82.5993,82.335,82.5993,470048.0
2021-07-13 12:30:00,87.51,87.71,87.44,87.7,457385.0,82.5993,82.7881,82.5333,82.7787,457385.0
2021-07-13 13:00:00,87.7,87.77,87.45,87.51,422746.0,82.7787,82.8447,82.5427,82.5993,422746.0
2021-07-13 13:30:00,87.51,87.52,87.2,87.44,513972.0,82.5993,82.6088,82.3067,82.5333,513972.0
2021-07-13 14:00:00,87.44,87.44,87.1,87.29,619248.0,82.5333,82.5333,82.2123,82.3917,619248.0
2021-07-13 14:30:00,87.28,87.29,87.02,87.12,500085.0,82.3822,82.3917,82.1368,82.2312,500085.0
2021-07-13 15:00:00,87.12,87.28,86.91,87.23,547766.0,82.2312,82.3822,82.033,82.335,547766.0
2021-07-13 15:30:00,87.24,87.53,86.98,87.07,1316121.0,82.3445,82.6182,82.0991,82.184,1316121.0
2021-07-14 09:30:00,87.08,88.13,86.66,87.91,1525116.0,82.4914,83.4861,82.0935,83.2777,1525116.0
2021-07-14 10:00:00,87.92,88.54,87.9,88.3,1040166.0,83.2871,83.8745,83.2682,83.6471,1040166.0
2021-07-14 10:30:00,88.3,88.65,88.13,88.25,963377.0,83.6471,83.9787,83.4861,83.5998,963377.0
2021-07-14 11:00:00,88.24,88.67,88.24,88.3,792623.0,83.5903,83.9976,83.5903,83.6471,792623.0
2021-07-14 11:30:00,88.3,88.63,88.22,88.43,617259.0,83.6471,83.9597,83.5713,83.7703,617259.0
2021-07-14 12:00:00,88.44,88.58,88.25,88.34,553300.0,83.7797,83.9124,83.5998,83.685,553300.0
2021-07-14 12:30:00,88.34,88.39,88.16,88.27,570213.0,83.685,83.7324,83.5145,83.6187,570213.0
2021-07-14 13:00:00,88.26,88.33,87.98,88.09,608832.0,83.6092,83.6755,83.344,83.4482,608832.0
2021-07-14 13:30:00,88.09,88.16,88.0,88.12,468038.0,83.4482,83.5145,83.3629,83.4766,468038.0
2021-07-14 14:00:00,88.12,88.58,88.08,88.41,547487.0,83.4766,83.9124,83.4387,83.7513,547487.0
2021-07-14 14:30:00,88.41,88.45,88.13,88.16,510805.0,83.7513,83.7892,83.4861,83.5145,510805.0
2021-07-14 15:00:00,88.16,88.42,88.14,88.41,600534.0,83.5145,83.7608,83.4955,83.7513,600534.0
2021-07-14 15:30:00,88.41,88.48,88.2,88.3,1342951.0,83.7513,83.8176,83.5524,83.6471,1342951.0
2021-07-15 09:30:00,88.07,88.77,87.16,87.35,1627117.0,83.4292,84.0924,82.5672,82.7472,1627117.0
2021-07-15 10:00:00,87.36,87.43,85.51,85.7,3225491.0,82.7566,82.823,81.0041,81.1841,3225491.0
2021-07-15 10:30:00,85.7,86.31,85.64,86.25,1753034.0,81.1841,81.762,81.1273,81.7051,1753034.0
2021-07-15 11:00:00,86.25,86.6,86.12,86.49,810180.0,81.7051,82.0367,81.582,81.9325,810180.0
2021-07-15 11:30:00,86.49,86.92,86.42,86.78,752732.0,81.9325,82.3398,81.8662,82.2072,752732.0
2021-07-15 12:00:00,86.77,86.88,86.51,86.82,670174.0,82.1977,82.3019,81.9514,82.2451,670174.0
2021-07-15 12:30:00,86.83,87.06,86.75,86.94,666825.0,82.2546,82.4725,82.1788,82.3588,666825.0
2021-07-15 13:00:00,86.94,86.97,86.67,86.85,605876.0,82.3588,82.3872,82.103,82.2735,605876.0
2021-07-15 13:30:00,86.84,86.85,86.52,86.53,564108.0,82.2641,82.2735,81.9609,81.9704,564108.0
2021-07-15 14:00:00,86.53,86.72,86.41,86.47,674121.0,81.9704,82.1504,81.8567,81.9135,674121.0
2021-07-15 14:30:00,86.47,86.66,86.42,86.58,567607.0,81.9135,82.0935,81.8662,82.0178,567607.0
2021-07-15 15:00:00,86.58,86.79,86.49,86.61,732585.0,82.0178,82.2167,81.9325,82.0462,732585.0
2021-07-15 15:30:00,86.61,86.68,86.21,86.23,1820980.0,82.0462,82.1125,81.6672,81.6862,1820980.0
2021-07-16 09:30:00,86.75,87.45,86.52,87.37,1558473.0,82.1788,82.8419,81.9609,82.7661,1558473.0
2021-07-16 10:00:00,87.38,88.06,87.08,87.22,1076668.0,82.7756,83.4198,82.4914,82.624,1076668.0
2021-07-16 10:30:00,87.22,87.72,87.13,87.55,911009.0,82.624,83.0977,82.5388,82.9366,911009.0
2021-07-16 11:00:00,87.56,87.75,87.31,87.51,816440.0,82.9461,83.1261,82.7093,82.8987,816440.0
2021-07-16 11:30:00,87.51,87.84,87.35,87.7,674135.0,82.8987,83.2114,82.7472,83.0787,674135.0
2021-07-16 12:00:00,87.7,88.1,87.65,87.77,706646.0,83.0787,83.4577,83.0314,83.145,706646.0
2021-07-16 12:30:00,87.76,87.97,87.69,87.77,428141.0,83.1356,83.3345,83.0693,83.145,428141.0
2021-07-16 13:00:00,87.78,88.2,87.77,88.08,517564.0,83.1545,83.5524,83.145,83.4387,517564.0
2021-07-16 13:30:00,88.08,88.48,88.03,88.46,810804.0,83.4387,83.8176,83.3913,83.7987,810804.0
2021-07-16 14:00:00,88.46,88.47,88.22,88.24,787926.0,83.7987,83.8082,83.5713,83.5903,787926.0
2021-07-16 14:30:00,88.25,88.29,87.79,87.82,772254.0,83.5998,83.6376,83.164,83.1924,772254.0
2021-07-16 15:00:00,87.82,88.02,87.7,87.97,753612.0,83.1924,83.3819,83.0787,83.3345,753612.0
2021-07-16 15:30:00,87.97,87.98,87.45,87.5,1697464.0,83.3345,83.344,82.8419,82.8893,1697464.0
2021-07-19 09:30:00,86.91,87.87,86.91,87.19,1654360.0,82.3304,83.2398,82.3304,82.5956,1654360.0
2021-07-19 10:00:00,87.18,87.46,86.94,87.44,1120879.0,82.5861,82.8514,82.3588,82.8324,1120879.0
2021-07-19 10:30:00,87.42,87.49,87.05,87.32,750168.0,82.8135,82.8798,82.463,82.7188,750168.0
2021-07-19 11:00:00,87.31,87.58,87.21,87.31,737716.0,82.7093,82.9651,82.6146,82.7093,737716.0
2021-07-19 11:30:00,87.3,87.41,87.01,87.02,596450.0,82.6998,82.804,82.4251,82.4346,596450.0
2021-07-19 12:00:00,87.01,87.29,86.77,87.11,507577.0,82.4251,82.6903,82.1977,82.5198,507577.0
2021-07-19 12:30:00,87.1,87.14,86.66,86.75,686152.0,82.5104,82.5482,82.0935,82.1788,686152.0
2021-07-19 13:00:00,86.75,86.83,86.28,86.28,573210.0,82.1788,82.2546,81.7336,81.7336,573210.0
2021-07-19 13:30:00,86.28,86.44,86.18,86.26,564036.0,81.7336,81.8851,81.6388,81.7146,564036.0
2021-07-19 14:00:00,86.26,86.86,86.22,86.86,632179.0,81.7146,82.283,81.6767,82.283,632179.0
2021-07-19 14:30:00,86.86,86.87,86.61,86.64,497274.0,82.283,82.2925,82.0462,82.0746,497274.0
2021-07-19 15:00:00,86.64,86.84,86.58,86.73,833140.0,82.0746,82.2641,82.0178,82.1598,833140.0
2021-07-19 15:30:00,86.74,87.12,86.74,86.97,1483687.0,82.1693,82.5293,82.1693,82.3872,1483687.0
2021-07-20 09:30:00,87.1,88.35,87.02,88.33,1361867.0,82.5104,83.6945,82.4346,83.6755,1361867.0
2021-07-20 10:00:00,88.31,88.93,88.16,88.59,1070807.0,83.6566,84.2439,83.5145,83.9218,1070807.0
2021-07-20 10:30:00,88.58,88.93,88.51,88.79,833059.0,83.9124,84.2439,83.8461,84.1113,833059.0
2021-07-20 11:00:00,88.79,88.89,88.64,88.79,647105.0,84.1113,84.206,83.9692,84.1113,647105.0
2021-07-20 11:30:00,88.79,88.87,88.46,88.64,651412.0,84.1113,84.1871,83.7987,83.9692,651412.0
2021-07-20 12:00:00,88.65,88.96,88.65,88.82,493253.0,83.9787,84.2723,83.9787,84.1397,493253.0
2021-07-20 12:30:00,88.83,88.98,88.79,88.95,520986.0,84.1492,84.2913,84.1113,84.2629,520986.0
2021-07-20 13:00:00,88.95,88.96,88.62,88.67,522762.0,84.2629,84.2723,83.9503,83.9976,522762.0
2021-07-20 13:30:00,88.67,88.71,88.55,88.63,444828.0,83.9976,84.0355,83.8839,83.9597,444828.0
2021-07-20 14:00:00,88.63,88.81,88.6,88.81,514330.0,83.9597,84.1302,83.9313,84.1302,514330.0
2021-07-20 14:30:00,88.81,88.81,88.57,88.65,445005.0,84.1302,84.1302,83.9029,83.9787,445005.0
2021-07-20 15:00:00,88.66,88.98,88.66,88.89,531771.0,83.9881,84.2913,83.9881,84.206,531771.0
2021-07-20 15:30:00,88.89,89.05,88.65,88.67,1479703.0,84.206,84.3576,83.9787,83.9976,1479703.0
2021-07-21 09:30:00,88.89,89.54,88.45,89.13,1404837.0,84.206,84.8218,83.7892,84.4334,1404837.0
2021-07-21 10:00:00,89.14,89.98,88.93,89.93,1024012.0,84.4429,85.2386,84.2439,85.1912,1024012.0
2021-07-21 10:30:00,89.93,90.24,89.75,89.9,1003397.0,85.1912,85.4849,85.0207,85.1628,1003397.0
2021-07-21 11:00:00,89.9,90.09,89.72,90.06,755615.0,85.1628,85.3428,84.9923,85.3144,755615.0
2021-07-21 11:30:00,90.06,90.24,89.94,90.21,715499.0,85.3144,85.4849,85.2007,85.4565,715499.0
2021-07-21 12:00:00,90.2,90.25,89.97,90.16,589859.0,85.447,85.4944,85.2291,85.4091,589859.0
2021-07-21 12:30:00,90.16,90.21,89.83,89.83,486767.0,85.4091,85.4565,85.0965,85.0965,486767.0
2021-07-21 13:00:00,89.83,89.86,89.64,89.66,509842.0,85.0965,85.1249,84.9165,84.9355,509842.0
2021-07-21 13:30:00,89.66,89.86,89.59,89.75,406013.0,84.9355,85.1249,84.8691,85.0207,406013.0
2021-07-21 14:00:00,89.75,89.77,89.56,89.66,412072.0,85.0207,85.0397,84.8407,84.9355,412072.0
2021-07-21 14:30:00,89.66,89.7,89.52,89.69,457960.0,84.9355,84.9733,84.8028,84.9639,457960.0
2021-07-21 15:00:00,89.68,89.86,89.65,89.84,535141.0,84.9544,85.1249,84.926,85.106,535141.0
2021-07-21 15:30:00,89.84,89.92,89.64,89.7,1318802.0,85.106,85.1818,84.9165,84.9733,1318802.0
2021-07-22 09:30:00,90.0,90.91,89.68,90.64,1248185.0,85.2575,86.1196,84.9544,85.8638,1248185.0
2021-07-22 10:00:00,90.64,90.96,90.56,90.83,798244.0,85.8638,86.167,85.788,86.0438,798244.0
2021-07-22 10:30:00,90.82,91.01,90.6,90.95,798896.0,86.0343,86.2143,85.8259,86.1575,798896.0
2021-07-22 11:00:00,90.94,91.14,90.86,91.09,662684.0,86.148,86.3375,86.0722,86.2901,662684.0
2021-07-22 11:30:00,91.09,91.1,90.78,90.95,548422.0,86.2901,86.2996,85.9964,86.1575,548422.0
2021-07-22 12:00:00,90.96,90.99,89.74,90.56,2044975.0,86.167,86.1954,85.0112,85.788,2044975.0
2021-07-22 12:30:00,90.56,90.89,90.39,90.87,624286.0,85.788,86.1006,85.627,86.0817,624286.0
2021-07-22 13:00:00,90.87,90.95,90.65,90.73,471822.0,86.0817,86.1575,85.8733,85.9491,471822.0
2021-07-22 13:30:00,90.73,90.75,90.44,90.46,453856.0,85.9491,85.968,85.6744,85.6933,453856.0
2021-07-22 14:00:00,90.46,90.54,90.33,90.43,437233.0,85.6933,85.7691,85.5701,85.6649,437233.0
2021-07-22 14:30:00,90.44,90.6,90.41,90.59,443573.0,85.6744,85.8259,85.6459,85.8164,443573.0
2021-07-22 15:00:00,90.6,90.62,90.46,90.58,483874.0,85.8259,85.8449,85.6933,85.807,483874.0
2021-07-22 15:30:00,90.58,90.76,90.5,90.7,1003182.0,85.807,85.9775,85.7312,85.9207,1003182.0
2021-07-23 09:30:00,90.99,91.2,89.59,89.64,1362012.0,86.1954,86.3943,84.8691,84.9165,1362012.0
2021-07-23 10:00:00,89.64,89.66,88.02,88.29,1882066.0,84.9165,84.9355,83.3819,83.6376,1882066.0
2021-07-23 10:30:00,88.29,88.45,88.07,88.33,779952.0,83.6376,83.7892,83.4292,83.6755,779952.0
2021-07-23 11:00:00,88.33,88.38,88.05,88.14,605317.0,83.6755,83.7229,83.4103,83.4955,605317.0
2021-07-23 11:30:00,88.14,88.2,87.81,87.87,731915.0,83.4955,83.5524,83.1829,83.2398,731915.0
2021-07-23 12:00:00,87.88,87.89,87.54,87.54,519039.0,83.2492,83.2587,82.9272,82.9272,519039.0
2021-07-23 12:30:00,87.55,87.57,87.11,87.52,663637.0,82.9366,82.9556,82.5198,82.9082,663637.0
2021-07-23 13:00:00,87.52,87.76,87.47,87.71,336335.0,82.9082,83.1356,82.8609,83.0882,336335.0
2021-07-23 13:30:00,87.71,87.73,87.48,87.65,288556.0,83.0882,83.1072,82.8703,83.0314,288556.0
2021-07-23 14:00:00,87.66,87.78,87.59,87.59,315430.0,83.0408,83.1545,82.9745,82.9745,315430.0
2021-07-23 14:30:00,87.59,87.77,87.47,87.73,455469.0,82.9745,83.145,82.8609,83.1072,455469.0
2021-07-23 15:00:00,87.74,87.77,87.32,87.53,495372.0,83.1166,83.145,82.7188,82.9177,495372.0
2021-07-23 15:30:00,87.53,87.91,87.51,87.69,1403088.0,82.9177,83.2777,82.8987,83.0693,1403088.0
2021-07-26 09:30:00,87.44,87.71,86.67,87.43,1128336.0,82.8324,83.0882,82.103,82.823,1128336.0
2021-07-26 10:00:00,87.42,87.7,87.05,87.54,839561.0,82.8135,83.0787,82.463,82.9272,839561.0
2021-07-26 10:30:00,87.56,87.78,87.4,87.51,778979.0,82.9461,83.1545,82.7945,82.8987,778979.0
2021-07-26 11:00:00,87.51,87.82,87.45,87.78,745933.0,82.8987,83.1924,82.8419,83.1545,745933.0
2021-07-26 11:30:00,87.78,88.08,87.77,87.95,373566.0,83.1545,83.4387,83.145,83.3156,373566.0
2021-07-26 12:00:00,87.97,88.1,87.87,88.03,250739.0,83.3345,83.4577,83.2398,83.3913,250739.0
2021-07-26 12:30:00,88.02,88.02,87.52,87.57,625764.0,83.3819,83.3819,82.9082,82.9556,625764.0
2021-07-26 13:00:00,87.58,87.87,87.57,87.72,346818.0,82.9651,83.2398,82.9556,83.0977,346818.0
2021-07-26 13:30:00,87.72,87.84,87.67,87.74,239173.0,83.0977,83.2114,83.0503,83.1166,239173.0
2021-07-26 14:00:00,87.73,87.91,87.69,87.9,440327.0,83.1072,83.2777,83.0693,83.2682,440327.0
2021-07-26 14:30:00,87.9,88.01,87.89,87.99,229840.0,83.2682,83.3724,83.2587,83.3535,229840.0
2021-07-26 15:00:00,87.98,87.99,87.73,87.86,361756.0,83.344,83.3535,83.1072,83.2303,361756.0
2021-07-26 15:30:00,87.86,87.89,87.71,87.86,935145.0,83.2303,83.2587,83.0882,83.2303,935145.0
2021-07-27 09:30:00,87.76,88.6,87.46,88.43,849439.0,83.1356,83.9313,82.8514,83.7703,849439.0
2021-07-27 10:00:00,88.44,88.59,87.76,87.81,619997.0,83.7797,83.9218,83.1356,83.1829,619997.0
2021-07-27 10:30:00,87.8,87.88,87.53,87.67,608248.0,83.1735,83.2492,82.9177,83.0503,608248.0
2021-07-27 11:00:00,87.67,87.96,87.6,87.78,388833.0,83.0503,83.325,82.984,83.1545,388833.0
2021-07-27 11:30:00,87.77,87.78,87.55,87.61,453166.0,83.145,83.1545,82.9366,82.9935,453166.0
2021-07-27 12:00:00,87.6,87.73,87.37,87.73,331110.0,82.984,83.1072,82.7661,83.1072,331110.0
2021-07-27 12:30:00,87.73,87.78,87.49,87.56,277455.0,83.1072,83.1545,82.8798,82.9461,277455.0
2021-07-27 13:00:00,87.56,87.66,87.15,87.15,349367.0,82.9461,83.0408,82.5577,82.5577,349367.0
2021-07-27 13:30:00,87.16,87.46,87.12,87.22,378555.0,82.5672,82.8514,82.5293,82.624,378555.0
2021-07-27 14:00:00,87.22,87.6,87.21,87.47,389786.0,82.624,82.984,82.6146,82.8609,389786.0
2021-07-27 14:30:00,87.46,87.56,87.39,87.55,390170.0,82.8514,82.9461,82.7851,82.9366,390170.0
2021-07-27 15:00:00,87.56,87.73,87.45,87.45,431348.0,82.9461,83.1072,82.8419,82.8419,431348.0
2021-07-27 15:30:00,87.45,87.83,87.37,87.82,898185.0,82.8419,83.2019,82.7661,83.1924,898185.0
2021-07-28 09:30:00,87.9,87.95,87.17,87.54,552117.0,83.2682,83.3156,82.5767,82.9272,552117.0
2021-07-28 10:00:00,87.55,87.75,87.34,87.67,297500.0,82.9366,83.1261,82.7377,83.0503,297500.0
2021-07-28 10:30:00,87.68,87.94,87.49,87.61,248811.0,83.0598,83.3061,82.8798,82.9935,248811.0
2021-07-28 11:00:00,87.62,87.73,87.41,87.47,216409.0,83.0029,83.1072,82.804,82.8609,216409.0
2021-07-28 11:30:00,87.46,87.66,87.44,87.55,236380.0,82.8514,83.0408,82.8324,82.9366,236380.0
2021-07-28 12:00:00,87.55,87.63,87.42,87.43,185974.0,82.9366,83.0124,82.8135,82.823,185974.0
2021-07-28 12:30:00,87.42,87.43,87.26,87.38,169932.0,82.8135,82.823,82.6619,82.7756,169932.0
2021-07-28 13:00:00,87.39,87.42,87.29,87.37,167199.0,82.7851,82.8135,82.6903,82.7661,167199.0
2021-07-28 13:30:00,87.36,87.44,87.28,87.36,198328.0,82.7566,82.8324,82.6809,82.7566,198328.0
2021-07-28 14:00:00,87.37,87.62,87.19,87.5,274085.0,82.7661,83.0029,82.5956,82.8893,274085.0
2021-07-28 14:30:00,87.5,87.68,87.35,87.49,342278.0,82.8893,83.0598,82.7472,82.8798,342278.0
2021-07-28 15:00:00,87.51,87.58,87.17,87.23,358669.0,82.8987,82.9651,82.5767,82.6335,358669.0
2021-07-28 15:30:00,87.22,87.41,87.12,87.18,776491.0,82.624,82.804,82.5293,82.5861,776491.0
2021-07-29 09:30:00,87.68,88.26,87.42,87.92,614882.0,83.0598,83.6092,82.8135,83.2871,614882.0
2021-07-29 10:00:00,87.91,87.98,87.37,87.6,390724.0,83.2777,83.344,82.7661,82.984,390724.0
2021-07-29 10:30:00,87.61,87.71,87.32,87.66,444533.0,82.9935,83.0882,82.7188,83.0408,444533.0
2021-07-29 11:00:00,87.66,87.79,87.5,87.6,202781.0,83.0408,83.164,82.8893,82.984,202781.0
2021-07-29 11:30:00,87.61,87.8,87.56,87.73,188985.0,82.9935,83.1735,82.9461,83.1072,188985.0
2021-07-29 12:00:00,87.72,87.81,87.61,87.67,210890.0,83.0977,83.1829,82.9935,83.0503,210890.0
2021-07-29 12:30:00,87.68,87.75,87.6,87.62,169182.0,83.0598,83.1261,82.984,83.0029,169182.0
2021-07-29 13:00:00,87.63,87.86,87.61,87.83,225380.0,83.0124,83.2303,82.9935,83.2019,225380.0
2021-07-29 13:30:00,87.84,87.89,87.71,87.77,154377.0,83.2114,83.2587,83.0882,83.145,154377.0
2021-07-29 14:00:00,87.77,87.83,87.7,87.72,172692.0,83.145,83.2019,83.0787,83.0977,172692.0
2021-07-29 14:30:00,87.72,87.72,87.47,87.54,352874.0,83.0977,83.0977,82.8609,82.9272,352874.0
2021-07-29 15:00:00,87.54,87.63,87.51,87.53,313003.0,82.9272,83.0124,82.8987,82.9177,313003.0
2021-07-29 15:30:00,87.54,87.71,87.47,87.62,677711.0,82.9272,83.0882,82.8609,83.0029,677711.0
2021-07-30 09:30:00,87.41,88.15,86.87,87.27,926792.0,82.804,83.505,82.2925,82.6714,926792.0
2021-07-30 10:00:00,87.26,87.62,87.12,87.26,927357.0,82.6619,83.0029,82.5293,82.6619,927357.0
2021-07-30 10:30:00,87.28,87.48,87.18,87.29,375233.0,82.6809,82.8703,82.5861,82.6903,375233.0
2021-07-30 11:00:00,87.3,87.42,87.06,87.4,386286.0,82.6998,82.8135,82.4725,82.7945,386286.0
2021-07-30 11:30:00,87.38,87.41,87.05,87.15,285958.0,82.7756,82.804,82.463,82.5577,285958.0
2021-07-30 12:00:00,87.14,87.4,87.11,87.27,267826.0,82.5482,82.7945,82.5198,82.6714,267826.0
2021-07-30 12:30:00,87.28,87.46,87.26,87.44,240408.0,82.6809,82.8514,82.6619,82.8324,240408.0
2021-07-30 13:00:00,87.45,87.47,87.27,87.34,236839.0,82.8419,82.8609,82.6714,82.7377,236839.0
2021-07-30 13:30:00,87.34,87.44,87.23,87.3,189503.0,82.7377,82.8324,82.6335,82.6998,189503.0
2021-07-30 14:00:00,87.3,87.35,87.16,87.2,219052.0,82.6998,82.7472,82.5672,82.6051,219052.0
2021-07-30 14:30:00,87.2,87.27,87.11,87.19,269448.0,82.6051,82.6714,82.5198,82.5956,269448.0
2021-07-30 15:00:00,87.2,87.3,87.19,87.22,265231.0,82.6051,82.6998,82.5956,82.624,265231.0
2021-07-30 15:30:00,87.22,87.27,87.07,87.14,963713.0,82.624,82.6714,82.4819,82.5482,963713.0
2021-08-02 09:30:00,87.73,87.78,87.09,87.76,530425.0,83.1072,83.1545,82.5009,83.1356,530425.0
2021-08-02 10:00:00,87.75,87.8,87.27,87.63,312345.0,83.1261,83.1735,82.6714,83.0124,312345.0
2021-08-02 10:30:00,87.61,87.75,87.54,87.62,207170.0,82.9935,83.1261,82.9272,83.0029,207170.0
2021-08-02 11:00:00,87.62,87.79,87.6,87.72,257608.0,83.0029,83.164,82.984,83.0977,257608.0
2021-08-02 11:30:00,87.73,87.88,87.62,87.64,221639.0,83.1072,83.2492,83.0029,83.0219,221639.0
2021-08-02 12:00:00,87.65,87.77,87.56,87.72,258339.0,83.0314,83.145,82.9461,83.0977,258339.0
2021-08-02 12:30:00,87.73,87.93,87.71,87.79,207179.0,83.1072,83.2966,83.0882,83.164,207179.0
2021-08-02 13:00:00,87.79,87.93,87.74,87.75,251467.0,83.164,83.2966,83.1166,83.1261,251467.0
2021-08-02 13:30:00,87.74,87.79,87.53,87.72,471519.0,83.1166,83.164,82.9177,83.0977,471519.0
2021-08-02 14:00:00,87.72,87.75,87.59,87.71,218509.0,83.0977,83.1261,82.9745,83.0882,218509.0
2021-08-02 14:30:00,87.7,87.75,87.63,87.67,172077.0,83.0787,83.1261,83.0124,83.0503,172077.0
2021-08-02 15:00:00,87.67,87.74,87.58,87.58,269540.0,83.0503,83.1166,82.9651,82.9651,269540.0
2021-08-02 15:30:00,87.58,87.64,87.46,87.61,659651.0,82.9651,83.0219,82.8514,82.9935,659651.0
2021-08-03 09:30:00,87.88,88.86,87.81,88.34,896396.0,83.2492,84.1776,83.1829,83.685,896396.0
2021-08-03 10:00:00,88.34,89.1,88.33,89.05,708198.0,83.685,84.405,83.6755,84.3576,708198.0
2021-08-03 10:30:00,89.04,89.44,88.94,89.19,764694.0,84.3481,84.727,84.2534,84.4902,764694.0
2021-08-03 11:00:00,89.15,89.26,88.96,89.2,656605.0,84.4523,84.5565,84.2723,84.4997,656605.0
2021-08-03 11:30:00,89.19,89.64,89.05,89.42,744223.0,84.4902,84.9165,84.3576,84.7081,744223.0
2021-08-03 12:00:00,89.43,89.75,89.34,89.67,470435.0,84.7176,85.0207,84.6323,84.9449,470435.0
2021-08-03 12:30:00,89.66,89.9,89.53,89.87,425594.0,84.9355,85.1628,84.8123,85.1344,425594.0
2021-08-03 13:00:00,89.87,90.17,89.81,90.06,578913.0,85.1344,85.4186,85.0775,85.3144,578913.0
2021-08-03 13:30:00,90.06,90.14,89.96,89.98,278182.0,85.3144,85.3902,85.2196,85.2386,278182.0
2021-08-03 14:00:00,89.98,90.16,89.9,90.14,306161.0,85.2386,85.4091,85.1628,85.3902,306161.0
2021-08-03 14:30:00,90.14,90.14,89.61,89.63,434576.0,85.3902,85.3902,84.8881,84.907,434576.0
2021-08-03 15:00:00,89.63,89.71,89.49,89.57,480222.0,84.907,84.9828,84.7744,84.8502,480222.0
2021-08-03 15:30:00,89.56,89.76,89.46,89.74,889107.0,84.8407,85.0302,84.746,85.0112,889107.0
2021-08-04 09:30:00,89.79,90.05,89.4,89.83,1003901.0,85.0586,85.3049,84.6892,85.0965,1003901.0
2021-08-04 10:00:00,89.84,90.02,89.36,89.48,517655.0,85.106,85.2765,84.6513,84.7649,517655.0
2021-08-04 10:30:00,89.48,89.97,89.28,89.76,510949.0,84.7649,85.2291,84.5755,85.0302,510949.0
2021-08-04 11:00:00,89.77,89.96,89.68,89.7,465192.0,85.0397,85.2196,84.9544,84.9733,465192.0
2021-08-04 11:30:00,89.7,89.89,89.46,89.89,470636.0,84.9733,85.1533,84.746,85.1533,470636.0
2021-08-04 12:00:00,89.88,89.97,89.78,89.79,383263.0,85.1439,85.2291,85.0491,85.0586,383263.0
2021-08-04 12:30:00,89.78,89.86,89.68,89.8,155816.0,85.0491,85.1249,84.9544,85.0681,155816.0
2021-08-04 13:00:00,89.8,89.93,89.8,89.91,158925.0,85.0681,85.1912,85.0681,85.1723,158925.0
2021-08-04 13:30:00,89.91,89.99,89.86,89.92,205160.0,85.1723,85.2481,85.1249,85.1818,205160.0
2021-08-04 14:00:00,89.92,90.01,89.91,89.93,238794.0,85.1818,85.267,85.1723,85.1912,238794.0
2021-08-04 14:30:00,89.93,90.01,89.88,89.9,358562.0,85.1912,85.267,85.1439,85.1628,358562.0
2021-08-04 15:00:00,89.9,90.01,89.9,90.0,359706.0,85.1628,85.267,85.1628,85.2575,359706.0
2021-08-04 15:30:00,90.0,90.09,89.93,90.05,695247.0,85.2575,85.3428,85.1912,85.3049,695247.0
2021-08-05 09:30:00,90.18,90.52,89.75,89.88,740455.0,85.4281,85.7501,85.0207,85.1439,740455.0
2021-08-05 10:00:00,89.89,89.99,88.87,89.29,810051.0,85.1533,85.2481,84.1871,84.585,810051.0
2021-08-05 10:30:00,89.29,89.29,88.76,88.92,607243.0,84.585,84.585,84.0829,84.2344,607243.0
2021-08-05 11:00:00,88.92,89.09,88.86,88.89,494999.0,84.2344,84.3955,84.1776,84.206,494999.0
2021-08-05 11:30:00,88.89,89.19,88.75,89.07,474510.0,84.206,84.4902,84.0734,84.3765,474510.0
2021-08-05 12:00:00,89.07,89.29,89.0,89.08,465516.0,84.3765,84.585,84.3102,84.386,465516.0
2021-08-05 12:30:00,89.07,89.14,88.99,89.0,330678.0,84.3765,84.4429,84.3008,84.3102,330678.0
2021-08-05 13:00:00,89.01,89.19,88.98,89.17,301693.0,84.3197,84.4902,84.2913,84.4713,301693.0
2021-08-05 13:30:00,89.17,89.31,89.11,89.27,225113.0,84.4713,84.6039,84.4144,84.566,225113.0
2021-08-05 14:00:00,89.26,89.33,89.24,89.29,230818.0,84.5565,84.6228,84.5376,84.585,230818.0
2021-08-05 14:30:00,89.29,89.31,89.21,89.31,223434.0,84.585,84.6039,84.5092,84.6039,223434.0
2021-08-05 15:00:00,89.31,89.37,89.21,89.28,426823.0,84.6039,84.6607,84.5092,84.5755,426823.0
2021-08-05 15:30:00,89.27,89.46,89.25,89.42,994471.0,84.566,84.746,84.5471,84.7081,994471.0
2021-08-06 09:30:00,89.24,89.88,88.91,89.22,1032317.0,84.5376,85.1439,84.225,84.5186,1032317.0
2021-08-06 10:00:00,89.22,89.23,88.82,88.92,535958.0,84.5186,84.5281,84.1397,84.2344,535958.0
2021-08-06 10:30:00,88.92,89.22,88.91,89.01,441694.0,84.2344,84.5186,84.225,84.3197,441694.0
2021-08-06 11:00:00,89.02,89.31,88.96,89.19,410755.0,84.3292,84.6039,84.2723,84.4902,410755.0
2021-08-06 11:30:00,89.19,89.39,89.14,89.39,249199.0,84.4902,84.6797,84.4429,84.6797,249199.0
2021-08-06 12:00:00,89.4,89.43,89.25,89.26,250058.0,84.6892,84.7176,84.5471,84.5565,250058.0
2021-08-06 12:30:00,89.25,89.27,89.15,89.2,252511.0,84.5471,84.566,84.4523,84.4997,252511.0
2021-08-06 13:00:00,89.21,89.27,89.16,89.23,171809.0,84.5092,84.566,84.4618,84.5281,171809.0
2021-08-06 13:30:00,89.22,89.27,89.16,89.24,252429.0,84.5186,84.566,84.4618,84.5376,252429.0
2021-08-06 14:00:00,89.25,89.38,89.19,89.22,170768.0,84.5471,84.6702,84.4902,84.5186,170768.0
2021-08-06 14:30:00,89.23,89.28,89.2,89.23,177876.0,84.5281,84.5755,84.4997,84.5281,177876.0
2021-08-06 15:00:00,89.24,89.43,89.23,89.38,202371.0,84.5376,84.7176,84.5281,84.6702,202371.0
2021-08-06 15:30:00,89.37,89.55,89.34,89.52,701270.0,84.6607,84.8312,84.6323,84.8028,701270.0
2021-08-09 09:30:00,89.16,90.47,89.1,90.12,988675.0,84.4618,85.7028,84.405,85.3712,988675.0
2021-08-09 10:00:00,90.12,90.12,89.5,89.52,382033.0,85.3712,85.3712,84.7839,84.8028,382033.0
2021-08-09 10:30:00,89.52,89.72,89.33,89.45,347586.0,84.8028,84.9923,84.6228,84.7365,347586.0
2021-08-09 11:00:00,89.45,89.63,89.43,89.53,251872.0,84.7365,84.907,84.7176,84.8123,251872.0
2021-08-09 11:30:00,89.52,89.66,89.46,89.59,266400.0,84.8028,84.9355,84.746,84.8691,266400.0
2021-08-09 12:00:00,89.59,89.64,89.41,89.45,216822.0,84.8691,84.9165,84.6986,84.7365,216822.0
2021-08-09 12:30:00,89.44,89.69,89.42,89.64,240368.0,84.727,84.9639,84.7081,84.9165,240368.0
2021-08-09 13:00:00,89.63,89.77,89.57,89.73,227432.0,84.907,85.0397,84.8502,85.0018,227432.0
2021-08-09 13:30:00,89.72,89.72,89.57,89.65,212066.0,84.9923,84.9923,84.8502,84.926,212066.0
2021-08-09 14:00:00,89.66,89.74,89.61,89.72,170322.0,84.9355,85.0112,84.8881,84.9923,170322.0
2021-08-09 14:30:00,89.72,89.77,89.66,89.69,179884.0,84.9923,85.0397,84.9355,84.9639,179884.0
2021-08-09 15:00:00,89.69,89.75,89.52,89.72,264600.0,84.9639,85.0207,84.8028,84.9923,264600.0
2021-08-09 15:30:00,89.71,89.91,89.7,89.9,533169.0,84.9828,85.1723,84.9733,85.1628,533169.0
2021-08-10 09:30:00,89.1,90.04,88.93,89.69,633916.0,84.405,85.2954,84.2439,84.9639,633916.0
2021-08-10 10:00:00,89.7,90.12,89.62,89.77,359728.0,84.9733,85.3712,84.8976,85.0397,359728.0
2021-08-10 10:30:00,89.77,89.78,89.5,89.73,354250.0,85.0397,85.0491,84.7839,85.0018,354250.0
2021-08-10 11:00:00,89.73,89.8,89.5,89.66,301867.0,85.0018,85.0681,84.7839,84.9355,301867.0
2021-08-10 11:30:00,89.67,89.8,89.55,89.8,224494.0,84.9449,85.0681,84.8312,85.0681,224494.0
2021-08-10 12:00:00,89.81,89.96,89.78,89.88,203628.0,85.0775,85.2196,85.0491,85.1439,203628.0
2021-08-10 12:30:00,89.88,89.93,89.63,89.68,245020.0,85.1439,85.1912,84.907,84.9544,245020.0
2021-08-10 13:00:00,89.69,89.72,89.39,89.52,197040.0,84.9639,84.9923,84.6797,84.8028,197040.0
2021-08-10 13:30:00,89.51,89.64,89.5,89.56,200393.0,84.7934,84.9165,84.7839,84.8407,200393.0
2021-08-10 14:00:00,89.56,89.69,89.45,89.66,192363.0,84.8407,84.9639,84.7365,84.9355,192363.0
2021-08-10 14:30:00,89.66,89.72,89.62,89.67,189862.0,84.9355,84.9923,84.8976,84.9449,189862.0
2021-08-10 15:00:00,89.67,89.71,89.59,89.67,277764.0,84.9449,84.9828,84.8691,84.9449,277764.0
2021-08-10 15:30:00,89.67,89.76,89.6,89.65,542293.0,84.9449,85.0302,84.8786,84.926,542293.0
2021-08-11 09:30:00,89.9,90.33,89.54,90.23,986458.0,85.1628,85.5701,84.8218,85.4754,986458.0
2021-08-11 10:00:00,90.24,90.42,89.93,90.04,764328.0,85.4849,85.6554,85.1912,85.2954,764328.0
2021-08-11 10:30:00,90.04,90.1,89.77,89.95,463328.0,85.2954,85.3523,85.0397,85.2102,463328.0
2021-08-11 11:00:00,89.96,90.17,89.51,90.14,600207.0,85.2196,85.4186,84.7934,85.3902,600207.0
2021-08-11 11:30:00,90.13,90.18,89.93,90.05,379554.0,85.3807,85.4281,85.1912,85.3049,379554.0
2021-08-11 12:00:00,90.04,90.18,90.01,90.02,200278.0,85.2954,85.4281,85.267,85.2765,200278.0
2021-08-11 12:30:00,90.02,90.1,89.9,90.06,269707.0,85.2765,85.3523,85.1628,85.3144,269707.0
2021-08-11 13:00:00,90.06,90.17,90.02,90.15,198263.0,85.3144,85.4186,85.2765,85.3996,198263.0
2021-08-11 13:30:00,90.15,90.16,90.05,90.09,192542.0,85.3996,85.4091,85.3049,85.3428,192542.0
2021-08-11 14:00:00,90.09,90.11,89.89,89.94,210102.0,85.3428,85.3617,85.1533,85.2007,210102.0
2021-08-11 14:30:00,89.94,90.02,89.63,89.64,373802.0,85.2007,85.2765,84.907,84.9165,373802.0
2021-08-11 15:00:00,89.65,89.82,89.65,89.73,478236.0,84.926,85.087,84.926,85.0018,478236.0
2021-08-11 15:30:00,89.73,89.82,89.53,89.64,1042086.0,85.0018,85.087,84.8123,84.9165,1042086.0
2021-08-12 09:30:00,89.11,89.64,88.67,89.5,654753.0,84.4144,84.9165,83.9976,84.7839,654753.0
2021-08-12 10:00:00,89.49,89.73,89.34,89.48,474332.0,84.7744,85.0018,84.6323,84.7649,474332.0
2021-08-12 10:30:00,89.48,89.64,89.37,89.52,439999.0,84.7649,84.9165,84.6607,84.8028,439999.0
2021-08-12 11:00:00,89.52,89.72,89.49,89.55,354221.0,84.8028,84.9923,84.7744,84.8312,354221.0
2021-08-12 11:30:00,89.56,89.59,89.34,89.35,263659.0,84.8407,84.8691,84.6323,84.6418,263659.0
2021-08-12 12:00:00,89.35,89.71,89.35,89.61,214070.0,84.6418,84.9828,84.6418,84.8881,214070.0
2021-08-12 12:30:00,89.61,89.67,89.59,89.66,143311.0,84.8881,84.9449,84.8691,84.9355,143311.0
2021-08-12 13:00:00,89.66,89.86,89.56,89.79,154637.0,84.9355,85.1249,84.8407,85.0586,154637.0
2021-08-12 13:30:00,89.8,89.93,89.79,89.91,150554.0,85.0681,85.1912,85.0586,85.1723,150554.0
2021-08-12 14:00:00,89.91,89.95,89.85,89.9,143155.0,85.1723,85.2102,85.1154,85.1628,143155.0
2021-08-12 14:30:00,89.91,89.94,89.82,89.85,164975.0,85.1723,85.2007,85.087,85.1154,164975.0
2021-08-12 15:00:00,89.86,89.91,89.85,89.9,155894.0,85.1249,85.1723,85.1154,85.1628,155894.0
2021-08-12 15:30:00,89.91,89.98,89.8,89.81,539360.0,85.1723,85.2386,85.0681,85.0775,539360.0
2021-08-13 09:30:00,90.62,91.34,90.06,90.24,1095930.0,85.8449,86.5269,85.3144,85.4849,1095930.0
2021-08-13 10:00:00,90.24,90.51,90.01,90.09,382597.0,85.4849,85.7407,85.267,85.3428,382597.0
2021-08-13 10:30:00,90.1,90.51,90.04,90.34,502223.0,85.3523,85.7407,85.2954,85.5796,502223.0
2021-08-13 11:00:00,90.34,90.37,90.1,90.14,347112.0,85.5796,85.608,85.3523,85.3902,347112.0
2021-08-13 11:30:00,90.13,90.14,89.97,90.01,253749.0,85.3807,85.3902,85.2291,85.267,253749.0
2021-08-13 12:00:00,90.0,90.14,89.97,90.01,220367.0,85.2575,85.3902,85.2291,85.267,220367.0
2021-08-13 12:30:00,90.0,90.18,89.95,90.15,218449.0,85.2575,85.4281,85.2102,85.3996,218449.0
2021-08-13 13:00:00,90.15,90.21,90.08,90.19,165829.0,85.3996,85.4565,85.3333,85.4375,165829.0
2021-08-13 13:30:00,90.19,90.38,90.18,90.35,228864.0,85.4375,85.6175,85.4281,85.5891,228864.0
2021-08-13 14:00:00,90.34,90.37,90.17,90.18,223395.0,85.5796,85.608,85.4186,85.4281,223395.0
2021-08-13 14:30:00,90.18,90.2,90.09,90.16,295175.0,85.4281,85.447,85.3428,85.4091,295175.0
2021-08-13 15:00:00,90.17,90.33,90.16,90.29,248650.0,85.4186,85.5701,85.4091,85.5323,248650.0
2021-08-13 15:30:00,90.29,90.43,90.26,90.39,897497.0,85.5323,85.6649,85.5038,85.627,897497.0
2021-08-16 09:30:00,89.86,90.6,89.54,90.55,550539.0,85.1249,85.8259,84.8218,85.7786,550539.0
2021-08-16 10:00:00,90.55,90.83,90.48,90.51,406358.0,85.7786,86.0438,85.7122,85.7407,406358.0
2021-08-16 10:30:00,90.51,90.63,90.26,90.51,422029.0,85.7407,85.8543,85.5038,85.7407,422029.0
2021-08-16 11:00:00,90.51,90.66,90.36,90.43,448155.0,85.7407,85.8828,85.5986,85.6649,448155.0
2021-08-16 11:30:00,90.43,90.57,90.38,90.4,373006.0,85.6649,85.7975,85.6175,85.6365,373006.0
2021-08-16 12:00:00,90.41,90.52,90.4,90.43,268235.0,85.6459,85.7501,85.6365,85.6649,268235.0
2021-08-16 12:30:00,90.43,90.6,90.38,90.59,227835.0,85.6649,85.8259,85.6175,85.8164,227835.0
2021-08-16 13:00:00,90.6,90.74,90.58,90.68,282060.0,85.8259,85.9585,85.807,85.9017,282060.0
2021-08-16 13:30:00,90.68,90.79,90.66,90.77,181025.0,85.9017,86.0059,85.8828,85.987,181025.0
2021-08-16 14:00:00,90.78,90.78,90.66,90.68,206318.0,85.9964,85.9964,85.8828,85.9017,206318.0
2021-08-16 14:30:00,90.67,90.82,90.66,90.72,213371.0,85.8922,86.0343,85.8828,85.9396,213371.0
2021-08-16 15:00:00,90.72,90.77,90.66,90.72,384532.0,85.9396,85.987,85.8828,85.9396,384532.0
2021-08-16 15:30:00,90.72,90.84,90.62,90.83,945643.0,85.9396,86.0533,85.8449,86.0438,945643.0
2021-08-17 09:30:00,90.99,91.78,90.77,91.2,783763.0,86.1954,86.9437,85.987,86.3943,783763.0
2021-08-17 10:00:00,91.22,91.23,90.83,90.84,293099.0,86.4133,86.4227,86.0438,86.0533,293099.0
2021-08-17 10:30:00,90.83,90.92,90.48,90.77,419891.0,86.0438,86.1291,85.7122,85.987,419891.0
2021-08-17 11:00:00,90.78,90.96,90.72,90.84,443101.0,85.9964,86.167,85.9396,86.0533,443101.0
2021-08-17 11:30:00,90.83,90.88,90.58,90.66,269684.0,86.0438,86.0912,85.807,85.8828,269684.0
2021-08-17 12:00:00,90.67,90.86,90.6,90.81,225666.0,85.8922,86.0722,85.8259,86.0249,225666.0
2021-08-17 12:30:00,90.81,90.82,90.58,90.74,326811.0,86.0249,86.0343,85.807,85.9585,326811.0
2021-08-17 13:00:00,90.73,90.76,90.45,90.6,306456.0,85.9491,85.9775,85.6838,85.8259,306456.0
2021-08-17 13:30:00,90.59,90.62,90.36,90.59,227003.0,85.8164,85.8449,85.5986,85.8164,227003.0
2021-08-17 14:00:00,90.59,90.73,90.54,90.56,410159.0,85.8164,85.9491,85.7691,85.788,410159.0
2021-08-17 14:30:00,90.56,90.68,90.51,90.65,209261.0,85.788,85.9017,85.7407,85.8733,209261.0
2021-08-17 15:00:00,90.65,90.79,90.64,90.75,265740.0,85.8733,86.0059,85.8638,85.968,265740.0
2021-08-17 15:30:00,90.75,90.97,90.68,90.95,625723.0,85.968,86.1764,85.9017,86.1575,625723.0
2021-08-18 09:30:00,90.49,91.05,90.26,90.97,485414.0,85.7217,86.2522,85.5038,86.1764,485414.0
2021-08-18 10:00:00,90.98,91.01,90.63,90.66,289395.0,86.1859,86.2143,85.8543,85.8828,289395.0
2021-08-18 10:30:00,90.66,90.7,90.32,90.33,345165.0,85.8828,85.9207,85.5607,85.5701,345165.0
2021-08-18 11:00:00,90.32,90.32,89.94,90.08,343588.0,85.5607,85.5607,85.2007,85.3333,343588.0
2021-08-18 11:30:00,90.08,90.08,89.83,89.98,285031.0,85.3333,85.3333,85.0965,85.2386,285031.0
2021-08-18 12:00:00,89.98,90.11,89.86,89.94,230414.0,85.2386,85.3617,85.1249,85.2007,230414.0
2021-08-18 12:30:00,89.94,89.95,89.76,89.91,162698.0,85.2007,85.2102,85.0302,85.1723,162698.0
2021-08-18 13:00:00,89.9,89.93,89.81,89.86,162001.0,85.1628,85.1912,85.0775,85.1249,162001.0
2021-08-18 13:30:00,89.87,90.01,89.83,89.97,156265.0,85.1344,85.267,85.0965,85.2291,156265.0
2021-08-18 14:00:00,89.97,90.14,89.83,90.01,272502.0,85.2291,85.3902,85.0965,85.267,272502.0
2021-08-18 14:30:00,90.0,90.06,89.8,89.84,273385.0,85.2575,85.3144,85.0681,85.106,273385.0
2021-08-18 15:00:00,89.83,89.84,89.57,89.58,366474.0,85.0965,85.106,84.8502,84.8597,366474.0
2021-08-18 15:30:00,89.57,89.62,88.86,88.94,1562500.0,84.8502,84.8976,84.1776,84.2534,1562500.0
2021-08-19 09:30:00,88.29,89.36,88.29,89.16,676953.0,83.6376,84.6513,83.6376,84.4618,676953.0
2021-08-19 10:00:00,89.18,89.39,88.95,89.04,478326.0,84.4807,84.6797,84.2629,84.3481,478326.0
2021-08-19 10:30:00,89.04,89.04,88.23,88.51,684362.0,84.3481,84.3481,83.5808,83.8461,684362.0
2021-08-19 11:00:00,88.51,88.94,88.51,88.67,515157.0,83.8461,84.2534,83.8461,83.9976,515157.0
2021-08-19 11:30:00,88.67,89.05,88.64,88.93,349235.0,83.9976,84.3576,83.9692,84.2439,349235.0
2021-08-19 12:00:00,88.93,88.99,88.7,88.75,308259.0,84.2439,84.3008,84.026,84.0734,308259.0
2021-08-19 12:30:00,88.76,88.91,88.7,88.84,300814.0,84.0829,84.225,84.026,84.1587,300814.0
2021-08-19 13:00:00,88.85,88.96,88.7,88.71,257105.0,84.1681,84.2723,84.026,84.0355,257105.0
2021-08-19 13:30:00,88.72,88.83,88.6,88.63,265518.0,84.045,84.1492,83.9313,83.9597,265518.0
2021-08-19 14:00:00,88.63,88.71,88.42,88.44,395618.0,83.9597,84.0355,83.7608,83.7797,395618.0
2021-08-19 14:30:00,88.43,88.9,88.29,88.9,319713.0,83.7703,84.2155,83.6376,84.2155,319713.0
2021-08-19 15:00:00,88.91,89.24,88.9,89.23,321609.0,84.225,84.5376,84.2155,84.5281,321609.0
2021-08-19 15:30:00,89.23,89.29,88.59,88.71,1029572.0,84.5281,84.585,83.9218,84.0355,1029572.0
2021-08-20 09:30:00,88.8,88.81,88.3,88.55,597130.0,84.1208,84.1302,83.6471,83.8839,597130.0
2021-08-20 10:00:00,88.56,89.35,88.49,89.33,343120.0,83.8934,84.6418,83.8271,84.6228,343120.0
2021-08-20 10:30:00,89.33,89.38,89.15,89.28,317632.0,84.6228,84.6702,84.4523,84.5755,317632.0
2021-08-20 11:00:00,89.28,89.34,89.07,89.08,347829.0,84.5755,84.6323,84.3765,84.386,347829.0
2021-08-20 11:30:00,89.08,89.22,88.96,89.16,393227.0,84.386,84.5186,84.2723,84.4618,393227.0
2021-08-20 12:00:00,89.17,89.36,89.08,89.36,252196.0,84.4713,84.6513,84.386,84.6513,252196.0
2021-08-20 12:30:00,89.37,89.38,89.16,89.16,220378.0,84.6607,84.6702,84.4618,84.4618,220378.0
2021-08-20 13:00:00,89.17,89.22,89.09,89.14,191683.0,84.4713,84.5186,84.3955,84.4429,191683.0
2021-08-20 13:30:00,89.13,89.15,88.92,88.95,254017.0,84.4334,84.4523,84.2344,84.2629,254017.0
2021-08-20 14:00:00,88.95,89.15,88.93,89.03,235252.0,84.2629,84.4523,84.2439,84.3387,235252.0
2021-08-20 14:30:00,89.04,89.17,88.98,89.0,249661.0,84.3481,84.4713,84.2913,84.3102,249661.0
2021-08-20 15:00:00,88.99,89.26,88.97,89.26,303024.0,84.3008,84.5565,84.2818,84.5565,303024.0
2021-08-20 15:30:00,89.26,89.4,88.92,88.94,1706683.0,84.5565,84.6892,84.2344,84.2534,1706683.0
2021-08-23 09:30:00,89.49,89.49,88.71,88.96,537391.0,84.7744,84.7744,84.0355,84.2723,537391.0
2021-08-23 10:00:00,88.96,89.34,88.85,89.31,456010.0,84.2723,84.6323,84.1681,84.6039,456010.0
2021-08-23 10:30:00,89.31,89.5,89.25,89.44,320859.0,84.6039,84.7839,84.5471,84.727,320859.0
2021-08-23 11:00:00,89.44,89.56,89.33,89.39,245804.0,84.727,84.8407,84.6228,84.6797,245804.0
2021-08-23 11:30:00,89.38,89.48,89.34,89.41,199164.0,84.6702,84.7649,84.6323,84.6986,199164.0
2021-08-23 12:00:00,89.42,89.55,89.39,89.48,199378.0,84.7081,84.8312,84.6797,84.7649,199378.0
2021-08-23 12:30:00,89.48,89.52,89.4,89.48,258090.0,84.7649,84.8028,84.6892,84.7649,258090.0
2021-08-23 13:00:00,89.5,89.57,89.31,89.33,219664.0,84.7839,84.8502,84.6039,84.6228,219664.0
2021-08-23 13:30:00,89.33,89.4,89.3,89.4,184305.0,84.6228,84.6892,84.5944,84.6892,184305.0
2021-08-23 14:00:00,89.4,89.42,89.21,89.22,252816.0,84.6892,84.7081,84.5092,84.5186,252816.0
2021-08-23 14:30:00,89.22,89.31,89.18,89.22,251740.0,84.5186,84.6039,84.4807,84.5186,251740.0
2021-08-23 15:00:00,89.22,89.33,89.15,89.29,279404.0,84.5186,84.6228,84.4523,84.585,279404.0
2021-08-23 15:30:00,89.29,89.4,89.09,89.13,843618.0,84.585,84.6892,84.3955,84.4334,843618.0
2021-08-24 09:30:00,89.21,89.65,88.89,89.01,452707.0,84.5092,84.926,84.206,84.3197,452707.0
2021-08-24 10:00:00,89.0,89.53,88.97,89.43,479950.0,84.3102,84.8123,84.2818,84.7176,479950.0
2021-08-24 10:30:00,89.44,89.59,89.23,89.26,390929.0,84.727,84.8691,84.5281,84.5565,390929.0
2021-08-24 11:00:00,89.25,89.29,88.97,88.99,281387.0,84.5471,84.585,84.2818,84.3008,281387.0
2021-08-24 11:30:00,88.98,89.01,88.85,88.95,334621.0,84.2913,84.3197,84.1681,84.2629,334621.0
2021-08-24 12:00:00,88.95,88.97,88.75,88.77,269331.0,84.2629,84.2818,84.0734,84.0924,269331.0
2021-08-24 12:30:00,88.76,88.77,88.65,88.73,269175.0,84.0829,84.0924,83.9787,84.0545,269175.0
2021-08-24 13:00:00,88.72,88.82,88.69,88.76,187150.0,84.045,84.1397,84.0166,84.0829,187150.0
2021-08-24 13:30:00,88.76,88.84,88.71,88.78,213418.0,84.0829,84.1587,84.0355,84.1018,213418.0
2021-08-24 14:00:00,88.78,88.86,88.76,88.81,204879.0,84.1018,84.1776,84.0829,84.1302,204879.0
2021-08-24 14:30:00,88.81,88.86,88.75,88.82,236226.0,84.1302,84.1776,84.0734,84.1397,236226.0
2021-08-24 15:00:00,88.81,88.91,88.77,88.87,294536.0,84.1302,84.225,84.0924,84.1871,294536.0
2021-08-24 15:30:00,88.88,88.88,88.47,88.56,787349.0,84.1966,84.1966,83.8082,83.8934,787349.0
2021-08-25 09:30:00,88.55,88.9,88.05,88.23,467713.0,83.8839,84.2155,83.4103,83.5808,467713.0
2021-08-25 10:00:00,88.22,88.43,88.09,88.3,311576.0,83.5713,83.7703,83.4482,83.6471,311576.0
2021-08-25 10:30:00,88.29,88.51,88.17,88.5,306889.0,83.6376,83.8461,83.524,83.8366,306889.0
2021-08-25 11:00:00,88.5,88.55,88.28,88.34,273595.0,83.8366,83.8839,83.6282,83.685,273595.0
2021-08-25 11:30:00,88.34,88.54,88.21,88.42,261834.0,83.685,83.8745,83.5619,83.7608,261834.0
2021-08-25 12:00:00,88.42,88.64,88.34,88.62,233835.0,83.7608,83.9692,83.685,83.9503,233835.0
2021-08-25 12:30:00,88.61,88.61,88.42,88.61,209726.0,83.9408,83.9408,83.7608,83.9408,209726.0
2021-08-25 13:00:00,88.61,88.68,88.39,88.39,209144.0,83.9408,84.0071,83.7324,83.7324,209144.0
2021-08-25 13:30:00,88.39,88.53,88.35,88.47,178616.0,83.7324,83.865,83.6945,83.8082,178616.0
2021-08-25 14:00:00,88.46,88.52,88.41,88.48,256533.0,83.7987,83.8555,83.7513,83.8176,256533.0
2021-08-25 14:30:00,88.47,88.63,88.39,88.56,193312.0,83.8082,83.9597,83.7324,83.8934,193312.0
2021-08-25 15:00:00,88.56,88.64,88.5,88.64,274200.0,83.8934,83.9692,83.8366,83.9692,274200.0
2021-08-25 15:30:00,88.63,88.85,88.59,88.62,762702.0,83.9597,84.1681,83.9218,83.9503,762702.0
2021-08-26 09:30:00,88.81,89.18,88.52,88.76,465050.0,84.1302,84.4807,83.8555,84.0829,465050.0
2021-08-26 10:00:00,88.76,88.84,88.46,88.59,373980.0,84.0829,84.1587,83.7987,83.9218,373980.0
2021-08-26 10:30:00,88.58,88.8,88.46,88.74,276444.0,83.9124,84.1208,83.7987,84.0639,276444.0
2021-08-26 11:00:00,88.74,88.97,88.61,88.93,200746.0,84.0639,84.2818,83.9408,84.2439,200746.0
2021-08-26 11:30:00,88.94,88.95,88.73,88.88,187006.0,84.2534,84.2629,84.0545,84.1966,187006.0
2021-08-26 12:00:00,88.88,89.13,88.85,89.06,266480.0,84.1966,84.4334,84.1681,84.3671,266480.0
2021-08-26 12:30:00,89.06,89.07,88.88,88.91,209569.0,84.3671,84.3765,84.1966,84.225,209569.0
2021-08-26 13:00:00,88.93,88.99,88.78,88.8,175921.0,84.2439,84.3008,84.1018,84.1208,175921.0
2021-08-26 13:30:00,88.79,88.94,88.76,88.9,210281.0,84.1113,84.2534,84.0829,84.2155,210281.0
2021-08-26 14:00:00,88.89,88.98,88.84,88.95,187347.0,84.206,84.2913,84.1587,84.2629,187347.0
2021-08-26 14:30:00,88.94,89.07,88.91,88.96,212281.0,84.2534,84.3765,84.225,84.2723,212281.0
2021-08-26 15:00:00,88.96,88.97,88.82,88.9,270473.0,84.2723,84.2818,84.1397,84.2155,270473.0
2021-08-26 15:30:00,88.9,88.93,88.69,88.72,921101.0,84.2155,84.2439,84.0166,84.045,921101.0
2021-08-27 09:30:00,88.79,89.23,88.61,88.86,573813.0,84.1113,84.5281,83.9408,84.1776,573813.0
2021-08-27 10:00:00,88.85,89.52,88.72,89.33,363561.0,84.1681,84.8028,84.045,84.6228,363561.0
2021-08-27 10:30:00,89.33,89.34,89.09,89.16,247413.0,84.6228,84.6323,84.3955,84.4618,247413.0
2021-08-27 11:00:00,89.16,89.18,88.94,88.95,215567.0,84.4618,84.4807,84.2534,84.2629,215567.0
2021-08-27 11:30:00,88.94,89.14,88.91,89.09,238366.0,84.2534,84.4429,84.225,84.3955,238366.0
2021-08-27 12:00:00,89.09,89.25,89.03,89.22,242384.0,84.3955,84.5471,84.3387,84.5186,242384.0
2021-08-27 12:30:00,89.21,89.24,89.1,89.22,167266.0,84.5092,84.5376,84.405,84.5186,167266.0
2021-08-27 13:00:00,89.21,89.28,89.13,89.22,185609.0,84.5092,84.5755,84.4334,84.5186,185609.0
2021-08-27 13:30:00,89.22,89.32,89.18,89.2,158730.0,84.5186,84.6134,84.4807,84.4997,158730.0
2021-08-27 14:00:00,89.19,89.24,89.1,89.21,198171.0,84.4902,84.5376,84.405,84.5092,198171.0
2021-08-27 14:30:00,89.22,89.26,89.15,89.16,213226.0,84.5186,84.5565,84.4523,84.4618,213226.0
2021-08-27 15:00:00,89.15,89.35,89.12,89.27,214548.0,84.4523,84.6418,84.4239,84.566,214548.0
2021-08-27 15:30:00,89.27,89.4,89.16,89.35,591682.0,84.566,84.6892,84.4618,84.6418,591682.0
2021-08-30 09:30:00,89.46,89.86,89.31,89.54,384368.0,84.746,85.1249,84.6039,84.8218,384368.0
2021-08-30 10:00:00,89.54,89.62,89.3,89.58,332521.0,84.8218,84.8976,84.5944,84.8597,332521.0
2021-08-30 10:30:00,89.58,89.84,89.46,89.83,276229.0,84.8597,85.106,84.746,85.0965,276229.0
2021-08-30 11:00:00,89.84,89.99,89.81,89.84,254693.0,85.106,85.2481,85.0775,85.106,254693.0
2021-08-30 11:30:00,89.85,89.87,89.71,89.71,157789.0,85.1154,85.1344,84.9828,84.9828,157789.0
2021-08-30 12:00:00,89.71,89.73,89.57,89.61,205848.0,84.9828,85.0018,84.8502,84.8881,205848.0
2021-08-30 12:30:00,89.6,89.64,89.5,89.61,144939.0,84.8786,84.9165,84.7839,84.8881,144939.0
2021-08-30 13:00:00,89.61,89.71,89.57,89.67,127066.0,84.8881,84.9828,84.8502,84.9449,127066.0
2021-08-30 13:30:00,89.67,89.68,89.56,89.59,153047.0,84.9449,84.9544,84.8407,84.8691,153047.0
2021-08-30 14:00:00,89.59,89.66,89.54,89.6,137970.0,84.8691,84.9355,84.8218,84.8786,137970.0
2021-08-30 14:30:00,89.61,89.61,89.46,89.48,211971.0,84.8881,84.8881,84.746,84.7649,211971.0
2021-08-30 15:00:00,89.48,89.57,89.44,89.51,265432.0,84.7649,84.8502,84.727,84.7934,265432.0
2021-08-30 15:30:00,89.51,89.52,89.39,89.45,649806.0,84.7934,84.8028,84.6797,84.7365,649806.0
2021-08-31 09:30:00,89.45,89.5,88.49,88.81,622026.0,84.7365,84.7839,83.8271,84.1302,622026.0
2021-08-31 10:00:00,88.82,89.35,88.79,89.07,355135.0,84.1397,84.6418,84.1113,84.3765,355135.0
2021-08-31 10:30:00,89.08,89.08,88.85,89.04,210640.0,84.386,84.386,84.1681,84.3481,210640.0
2021-08-31 11:00:00,89.04,89.26,88.97,89.21,201738.0,84.3481,84.5565,84.2818,84.5092,201738.0
2021-08-31 11:30:00,89.22,89.26,89.04,89.06,136887.0,84.5186,84.5565,84.3481,84.3671,136887.0
2021-08-31 12:00:00,89.07,89.36,89.07,89.3,195527.0,84.3765,84.6513,84.3765,84.5944,195527.0
2021-08-31 12:30:00,89.3,89.38,89.24,89.32,170202.0,84.5944,84.6702,84.5376,84.6134,170202.0
2021-08-31 13:00:00,89.31,89.32,89.08,89.16,130391.0,84.6039,84.6134,84.386,84.4618,130391.0
2021-08-31 13:30:00,89.16,89.16,89.05,89.13,150028.0,84.4618,84.4618,84.3576,84.4334,150028.0
2021-08-31 14:00:00,89.13,89.17,89.07,89.11,154167.0,84.4334,84.4713,84.3765,84.4144,154167.0
2021-08-31 14:30:00,89.12,89.2,89.08,89.19,158112.0,84.4239,84.4997,84.386,84.4902,158112.0
2021-08-31 15:00:00,89.19,89.21,89.07,89.16,218501.0,84.4902,84.5092,84.3765,84.4618,218501.0
2021-08-31 15:30:00,89.16,89.32,89.1,89.12,863549.0,84.4618,84.6134,84.405,84.4239,863549.0
2021-09-01 09:30:00,89.26,89.83,88.87,89.64,753569.0,84.5565,85.0965,84.1871,84.9165,753569.0
2021-09-01 10:00:00,89.61,89.72,89.47,89.53,402087.0,84.8881,84.9923,84.7555,84.8123,402087.0
2021-09-01 10:30:00,89.53,89.56,89.16,89.3,455602.0,84.8123,84.8407,84.4618,84.5944,455602.0
2021-09-01 11:00:00,89.3,89.6,89.27,89.43,351631.0,84.5944,84.8786,84.566,84.7176,351631.0
2021-09-01 11:30:00,89.43,89.56,89.36,89.52,231132.0,84.7176,84.8407,84.6513,84.8028,231132.0
2021-09-01 12:00:00,89.52,89.67,89.45,89.45,251782.0,84.8028,84.9449,84.7365,84.7365,251782.0
2021-09-01 12:30:00,89.45,89.61,89.29,89.6,238333.0,84.7365,84.8881,84.585,84.8786,238333.0
2021-09-01 13:00:00,89.61,89.85,89.6,89.84,282009.0,84.8881,85.1154,84.8786,85.106,282009.0
2021-09-01 13:30:00,89.84,89.95,89.65,89.93,416313.0,85.106,85.2102,84.926,85.1912,416313.0
2021-09-01 14:00:00,89.9,89.99,89.84,89.9,330871.0,85.1628,85.2481,85.106,85.1628,330871.0
2021-09-01 14:30:00,89.9,89.98,89.79,89.95,364751.0,85.1628,85.2386,85.0586,85.2102,364751.0
2021-09-01 15:00:00,89.95,90.17,89.92,90.16,606287.0,85.2102,85.4186,85.1818,85.4091,606287.0
2021-09-01 15:30:00,90.16,90.16,89.88,89.95,1037141.0,85.4091,85.4091,85.1439,85.2102,1037141.0
2021-09-02 09:30:00,90.17,90.5,89.76,90.36,797643.0,85.4186,85.7312,85.0302,85.5986,797643.0
2021-09-02 10:00:00,90.36,90.42,90.07,90.07,471376.0,85.5986,85.6554,85.3238,85.3238,471376.0
2021-09-02 10:30:00,90.07,90.2,89.86,89.97,502818.0,85.3238,85.447,85.1249,85.2291,502818.0
2021-09-02 11:00:00,89.96,90.0,89.68,89.72,439572.0,85.2196,85.2575,84.9544,84.9923,439572.0
2021-09-02 11:30:00,89.72,89.77,89.44,89.44,343588.0,84.9923,85.0397,84.727,84.727,343588.0
2021-09-02 12:00:00,89.44,89.57,89.41,89.56,258991.0,84.727,84.8502,84.6986,84.8407,258991.0
2021-09-02 12:30:00,89.55,89.73,89.55,89.56,241905.0,84.8312,85.0018,84.8312,84.8407,241905.0
2021-09-02 13:00:00,89.56,89.67,89.45,89.65,265103.0,84.8407,84.9449,84.7365,84.926,265103.0
2021-09-02 13:30:00,89.65,89.67,89.52,89.56,289204.0,84.926,84.9449,84.8028,84.8407,289204.0
2021-09-02 14:00:00,89.56,89.76,89.48,89.72,326802.0,84.8407,85.0302,84.7649,84.9923,326802.0
2021-09-02 14:30:00,89.71,89.85,89.62,89.82,263996.0,84.9828,85.1154,84.8976,85.087,263996.0
2021-09-02 15:00:00,89.82,89.86,89.6,89.64,448376.0,85.087,85.1249,84.8786,84.9165,448376.0
2021-09-02 15:30:00,89.65,89.8,89.53,89.8,846263.0,84.926,85.0681,84.8123,85.0681,846263.0
2021-09-03 09:30:00,89.34,89.74,89.3,89.58,706202.0,84.6323,85.0112,84.5944,84.8597,706202.0
2021-09-03 10:00:00,89.59,90.07,89.58,89.94,552421.0,84.8691,85.3238,84.8597,85.2007,552421.0
2021-09-03 10:30:00,89.93,89.95,89.8,89.88,403978.0,85.1912,85.2102,85.0681,85.1439,403978.0
2021-09-03 11:00:00,89.88,90.48,89.8,90.33,595973.0,85.1439,85.7122,85.0681,85.5701,595973.0
2021-09-03 11:30:00,90.33,90.4,90.15,90.21,309276.0,85.5701,85.6365,85.3996,85.4565,309276.0
2021-09-03 12:00:00,90.2,90.44,90.09,90.1,433404.0,85.447,85.6744,85.3428,85.3523,433404.0
2021-09-03 12:30:00,90.09,90.13,89.97,90.03,320289.0,85.3428,85.3807,85.2291,85.286,320289.0
2021-09-03 13:00:00,90.03,90.24,90.02,90.18,326368.0,85.286,85.4849,85.2765,85.4281,326368.0
2021-09-03 13:30:00,90.18,90.18,90.01,90.02,309240.0,85.4281,85.4281,85.267,85.2765,309240.0
2021-09-03 14:00:00,90.01,90.12,89.98,90.06,283584.0,85.267,85.3712,85.2386,85.3144,283584.0
2021-09-03 14:30:00,90.05,90.23,90.01,90.22,296965.0,85.3049,85.4754,85.267,85.4659,296965.0
2021-09-03 15:00:00,90.21,90.27,90.09,90.23,462470.0,85.4565,85.5133,85.3428,85.4754,462470.0
2021-09-03 15:30:00,90.23,90.34,89.97,90.03,1073082.0,85.4754,85.5796,85.2291,85.286,1073082.0
2021-09-07 09:30:00,90.04,90.67,89.53,89.82,1014113.0,85.2954,85.8922,84.8123,85.087,1014113.0
2021-09-07 10:00:00,89.83,89.83,88.54,88.81,952744.0,85.0965,85.0965,83.8745,84.1302,952744.0
2021-09-07 10:30:00,88.79,89.25,88.58,88.9,757387.0,84.1113,84.5471,83.9124,84.2155,757387.0
2021-09-07 11:00:00,88.89,89.09,88.84,88.91,534371.0,84.206,84.3955,84.1587,84.225,534371.0
2021-09-07 11:30:00,88.88,89.28,88.85,89.25,497960.0,84.1966,84.5755,84.1681,84.5471,497960.0
2021-09-07 12:00:00,89.24,89.43,89.21,89.24,457743.0,84.5376,84.7176,84.5092,84.5376,457743.0
2021-09-07 12:30:00,89.24,89.41,89.15,89.3,387668.0,84.5376,84.6986,84.4523,84.5944,387668.0
2021-09-07 13:00:00,89.3,89.41,89.19,89.2,362415.0,84.5944,84.6986,84.4902,84.4997,362415.0
2021-09-07 13:30:00,89.2,89.29,89.06,89.17,344601.0,84.4997,84.585,84.3671,84.4713,344601.0
2021-09-07 14:00:00,89.17,89.17,88.79,88.86,398885.0,84.4713,84.4713,84.1113,84.1776,398885.0
2021-09-07 14:30:00,88.86,88.89,88.71,88.85,488971.0,84.1776,84.206,84.0355,84.1681,488971.0
2021-09-07 15:00:00,88.85,89.02,88.84,88.91,525833.0,84.1681,84.3292,84.1587,84.225,525833.0
2021-09-07 15:30:00,88.91,88.94,88.64,88.72,1370818.0,84.225,84.2534,83.9692,84.045,1370818.0
2021-09-08 09:30:00,88.14,89.09,87.97,88.59,823668.0,83.4955,84.3955,83.3345,83.9218,823668.0
2021-09-08 10:00:00,88.6,88.78,88.43,88.53,509194.0,83.9313,84.1018,83.7703,83.865,509194.0
2021-09-08 10:30:00,88.54,88.73,88.23,88.66,645420.0,83.8745,84.0545,83.5808,83.9881,645420.0
2021-09-08 11:00:00,88.65,88.87,88.64,88.8,421307.0,83.9787,84.1871,83.9692,84.1208,421307.0
2021-09-08 11:30:00,88.79,88.94,88.69,88.93,301593.0,84.1113,84.2534,84.0166,84.2439,301593.0
2021-09-08 12:00:00,88.92,89.41,88.84,89.37,372861.0,84.2344,84.6986,84.1587,84.6607,372861.0
2021-09-08 12:30:00,89.37,89.45,89.27,89.37,302230.0,84.6607,84.7365,84.566,84.6607,302230.0
2021-09-08 13:00:00,89.37,89.59,89.33,89.59,346557.0,84.6607,84.8691,84.6228,84.8691,346557.0
2021-09-08 13:30:00,89.59,89.6,89.23,89.23,432094.0,84.8691,84.8786,84.5281,84.5281,432094.0
2021-09-08 14:00:00,89.23,89.41,89.17,89.34,374019.0,84.5281,84.6986,84.4713,84.6323,374019.0
2021-09-08 14:30:00,89.34,89.4,89.21,89.29,336733.0,84.6323,84.6892,84.5092,84.585,336733.0
2021-09-08 15:00:00,89.29,89.37,89.17,89.27,494569.0,84.585,84.6607,84.4713,84.566,494569.0
2021-09-08 15:30:00,89.26,89.48,89.23,89.47,918079.0,84.5565,84.7649,84.5281,84.7555,918079.0
2021-09-09 09:30:00,89.6,90.71,89.47,90.28,969873.0,84.8786,85.9301,84.7555,85.5228,969873.0
2021-09-09 10:00:00,90.27,90.83,90.1,90.79,671466.0,85.5133,86.0438,85.3523,86.0059,671466.0
2021-09-09 10:30:00,90.77,90.77,90.18,90.65,496958.0,85.987,85.987,85.4281,85.8733,496958.0
2021-09-09 11:00:00,90.64,90.71,90.53,90.54,554815.0,85.8638,85.9301,85.7596,85.7691,554815.0
2021-09-09 11:30:00,90.53,90.72,90.4,90.7,535947.0,85.7596,85.9396,85.6365,85.9207,535947.0
2021-09-09 12:00:00,90.7,90.7,90.34,90.37,470818.0,85.9207,85.9207,85.5796,85.608,470818.0
2021-09-09 12:30:00,90.36,90.52,90.26,90.26,551636.0,85.5986,85.7501,85.5038,85.5038,551636.0
2021-09-09 13:00:00,90.27,90.32,89.93,90.02,387438.0,85.5133,85.5607,85.1912,85.2765,387438.0
2021-09-09 13:30:00,90.01,90.01,89.74,89.76,442637.0,85.267,85.267,85.0112,85.0302,442637.0
2021-09-09 14:00:00,89.75,89.92,89.66,89.81,385787.0,85.0207,85.1818,84.9355,85.0775,385787.0
2021-09-09 14:30:00,89.82,89.97,89.61,89.92,486162.0,85.087,85.2291,84.8881,85.1818,486162.0
2021-09-09 15:00:00,89.91,89.98,89.85,89.86,527598.0,85.1723,85.2386,85.1154,85.1249,527598.0
2021-09-09 15:30:00,89.85,90.0,89.41,89.56,1798657.0,85.1154,85.2575,84.6986,84.8407,1798657.0
2021-09-10 09:30:00,89.65,90.54,89.65,90.33,760903.0,84.926,85.7691,84.926,85.5701,760903.0
2021-09-10 10:00:00,90.32,90.49,90.08,90.19,566618.0,85.5607,85.7217,85.3333,85.4375,566618.0
2021-09-10 10:30:00,90.17,90.17,89.71,89.84,627334.0,85.4186,85.4186,84.9828,85.106,627334.0
2021-09-10 11:00:00,89.85,90.09,89.79,89.9,456109.0,85.1154,85.3428,85.0586,85.1628,456109.0
2021-09-10 11:30:00,89.89,89.9,89.51,89.73,504351.0,85.1533,85.1628,84.7934,85.0018,504351.0
2021-09-10 12:00:00,89.73,90.25,89.71,90.21,389486.0,85.0018,85.4944,84.9828,85.4565,389486.0
2021-09-10 12:30:00,90.22,90.55,90.18,90.37,684296.0,85.4659,85.7786,85.4281,85.608,684296.0
2021-09-10 13:00:00,90.37,90.41,90.26,90.28,334275.0,85.608,85.6459,85.5038,85.5228,334275.0
2021-09-10 13:30:00,90.27,90.31,90.08,90.18,443568.0,85.5133,85.5512,85.3333,85.4281,443568.0
2021-09-10 14:00:00,90.18,90.26,90.11,90.12,339210.0,85.4281,85.5038,85.3617,85.3712,339210.0
2021-09-10 14:30:00,90.11,90.12,89.92,89.93,463755.0,85.3617,85.3712,85.1818,85.1912,463755.0
2021-09-10 15:00:00,89.93,89.95,89.69,89.84,655542.0,85.1912,85.2102,84.9639,85.106,655542.0
2021-09-10 15:30:00,89.85,89.9,89.6,89.7,1216396.0,85.1154,85.1628,84.8786,84.9733,1216396.0
2021-09-13 09:30:00,90.12,90.51,89.91,90.15,1082162.0,85.3712,85.7407,85.1723,85.3996,1082162.0
2021-09-13 10:00:00,90.14,90.26,88.89,88.9,871565.0,85.3902,85.5038,84.206,84.2155,871565.0
2021-09-13 10:30:00,88.9,89.05,88.63,88.95,861847.0,84.2155,84.3576,83.9597,84.2629,861847.0
2021-09-13 11:00:00,88.95,89.04,88.63,88.84,723474.0,84.2629,84.3481,83.9597,84.1587,723474.0
2021-09-13 11:30:00,88.85,89.0,88.68,88.7,494781.0,84.1681,84.3102,84.0071,84.026,494781.0
2021-09-13 12:00:00,88.7,88.94,88.56,88.73,499890.0,84.026,84.2534,83.8934,84.0545,499890.0
2021-09-13 12:30:00,88.73,88.96,88.67,88.9,644614.0,84.0545,84.2723,83.9976,84.2155,644614.0
2021-09-13 13:00:00,88.89,89.08,88.63,88.65,663068.0,84.206,84.386,83.9597,83.9787,663068.0
2021-09-13 13:30:00,88.66,88.78,88.42,88.47,584873.0,83.9881,84.1018,83.7608,83.8082,584873.0
2021-09-13 14:00:00,88.48,88.64,88.39,88.46,527625.0,83.8176,83.9692,83.7324,83.7987,527625.0
2021-09-13 14:30:00,88.46,88.51,88.23,88.37,678971.0,83.7987,83.8461,83.5808,83.7134,678971.0
2021-09-13 15:00:00,88.37,88.77,88.26,88.66,1306372.0,83.7134,84.0924,83.6092,83.9881,1306372.0
2021-09-13 15:30:00,88.66,88.97,88.35,88.85,2406243.0,83.9881,84.2818,83.6945,84.1681,2406243.0
2021-09-14 09:30:00,86.19,86.95,84.73,85.42,4344953.0,81.6483,82.3683,80.2652,80.9189,4344953.0
2021-09-14 10:00:00,85.42,86.22,85.13,86.22,1753763.0,80.9189,81.6767,80.6442,81.6767,1753763.0
2021-09-14 10:30:00,86.22,86.53,85.49,85.66,1544473.0,81.6767,81.9704,80.9852,81.1462,1544473.0
2021-09-14 11:00:00,85.65,86.14,85.41,85.48,1225166.0,81.1368,81.6009,80.9094,80.9757,1225166.0
2021-09-14 11:30:00,85.49,85.94,85.41,85.75,909200.0,80.9852,81.4115,80.9094,81.2315,909200.0
2021-09-14 12:00:00,85.75,85.83,85.37,85.57,841169.0,81.2315,81.3073,80.8715,81.061,841169.0
2021-09-14 12:30:00,85.56,85.66,85.31,85.46,598935.0,81.0515,81.1462,80.8147,80.9568,598935.0
2021-09-14 13:00:00,85.46,85.72,85.23,85.59,717773.0,80.9568,81.2031,80.7389,81.0799,717773.0
2021-09-14 13:30:00,85.6,85.94,85.58,85.81,622299.0,81.0894,81.4115,81.0704,81.2883,622299.0
2021-09-14 14:00:00,85.81,85.99,85.62,85.69,709226.0,81.2883,81.4588,81.1083,81.1746,709226.0
2021-09-14 14:30:00,85.68,86.3,85.66,86.3,700260.0,81.1652,81.7525,81.1462,81.7525,700260.0
2021-09-14 15:00:00,86.29,86.91,86.21,86.8,1012330.0,81.743,82.3304,81.6672,82.2262,1012330.0
2021-09-14 15:30:00,86.79,86.92,86.37,86.39,2481405.0,82.2167,82.3398,81.8188,81.8378,2481405.0
2021-09-15 09:30:00,86.55,87.31,86.17,86.94,1390945.0,81.9893,82.7093,81.6294,82.3588,1390945.0
2021-09-15 10:00:00,86.93,87.17,86.56,87.05,790576.0,82.3493,82.5767,81.9988,82.463,790576.0
2021-09-15 10:30:00,87.05,87.55,87.01,87.44,690239.0,82.463,82.9366,82.4251,82.8324,690239.0
2021-09-15 11:00:00,87.44,87.54,87.33,87.48,545136.0,82.8324,82.9272,82.7282,82.8703,545136.0
2021-09-15 11:30:00,87.48,87.78,87.23,87.64,716767.0,82.8703,83.1545,82.6335,83.0219,716767.0
2021-09-15 12:00:00,87.64,87.82,87.61,87.8,427112.0,83.0219,83.1924,82.9935,83.1735,427112.0
2021-09-15 12:30:00,87.8,88.32,87.8,88.2,577321.0,83.1735,83.6661,83.1735,83.5524,577321.0
2021-09-15 13:00:00,88.2,88.29,88.0,88.22,753645.0,83.5524,83.6376,83.3629,83.5713,753645.0
2021-09-15 13:30:00,88.22,88.36,88.11,88.27,467750.0,83.5713,83.704,83.4671,83.6187,467750.0
2021-09-15 14:00:00,88.27,88.28,87.94,87.95,556449.0,83.6187,83.6282,83.3061,83.3156,556449.0
2021-09-15 14:30:00,87.92,87.94,87.64,87.66,706948.0,83.2871,83.3061,83.0219,83.0408,706948.0
2021-09-15 15:00:00,87.66,87.92,87.59,87.78,806809.0,83.0408,83.2871,82.9745,83.1545,806809.0
2021-09-15 15:30:00,87.78,88.07,87.66,87.74,2191061.0,83.1545,83.4292,83.0408,83.1166,2191061.0
2021-09-16 09:30:00,87.67,87.97,86.51,86.54,1186265.0,83.0503,83.3345,81.9514,81.9799,1186265.0
2021-09-16 10:00:00,86.54,86.82,86.19,86.76,1207567.0,81.9799,82.2451,81.6483,82.1883,1207567.0
2021-09-16 10:30:00,86.73,86.74,86.23,86.38,741816.0,82.1598,82.1693,81.6862,81.8283,741816.0
2021-09-16 11:00:00,86.38,86.98,86.31,86.92,533021.0,81.8283,82.3967,81.762,82.3398,533021.0
2021-09-16 11:30:00,86.92,87.14,86.76,87.03,438849.0,82.3398,82.5482,82.1883,82.444,438849.0
2021-09-16 12:00:00,87.03,87.15,86.93,86.95,381299.0,82.444,82.5577,82.3493,82.3683,381299.0
2021-09-16 12:30:00,86.95,87.17,86.83,87.14,399256.0,82.3683,82.5767,82.2546,82.5482,399256.0
2021-09-16 13:00:00,87.15,87.29,86.95,87.06,454940.0,82.5577,82.6903,82.3683,82.4725,454940.0
2021-09-16 13:30:00,87.06,87.25,86.91,87.23,423982.0,82.4725,82.6524,82.3304,82.6335,423982.0
2021-09-16 14:00:00,87.23,87.31,87.16,87.29,430482.0,82.6335,82.7093,82.5672,82.6903,430482.0
2021-09-16 14:30:00,87.29,87.47,87.21,87.42,422598.0,82.6903,82.8609,82.6146,82.8135,422598.0
2021-09-16 15:00:00,87.43,87.72,87.4,87.45,639946.0,82.823,83.0977,82.7945,82.8419,639946.0
2021-09-16 15:30:00,87.45,87.51,87.22,87.26,1712712.0,82.8419,82.8987,82.624,82.6619,1712712.0
2021-09-17 09:30:00,86.2,87.34,86.2,86.66,2081202.0,81.6578,82.7377,81.6578,82.0935,2081202.0
2021-09-17 10:00:00,86.65,86.72,86.41,86.61,756439.0,82.0841,82.1504,81.8567,82.0462,756439.0
2021-09-17 10:30:00,86.62,86.99,86.53,86.94,750870.0,82.0556,82.4061,81.9704,82.3588,750870.0
2021-09-17 11:00:00,86.94,87.31,86.9,87.3,654465.0,82.3588,82.7093,82.3209,82.6998,654465.0
2021-09-17 11:30:00,87.29,87.54,87.12,87.36,607024.0,82.6903,82.9272,82.5293,82.7566,607024.0
2021-09-17 12:00:00,87.35,87.57,87.35,87.41,585833.0,82.7472,82.9556,82.7472,82.804,585833.0
2021-09-17 12:30:00,87.41,87.44,87.17,87.18,591856.0,82.804,82.8324,82.5767,82.5861,591856.0
2021-09-17 13:00:00,87.19,87.2,86.77,86.87,593409.0,82.5956,82.6051,82.1977,82.2925,593409.0
2021-09-17 13:30:00,86.87,86.98,86.65,86.85,639675.0,82.2925,82.3967,82.0841,82.2735,639675.0
2021-09-17 14:00:00,86.85,87.01,86.72,86.74,619093.0,82.2735,82.4251,82.1504,82.1693,619093.0
2021-09-17 14:30:00,86.75,86.93,86.68,86.7,624055.0,82.1788,82.3493,82.1125,82.1314,624055.0
2021-09-17 15:00:00,86.7,86.9,86.37,86.39,1156053.0,82.1314,82.3209,81.8188,81.8378,1156053.0
2021-09-17 15:30:00,86.39,87.01,85.95,86.43,5122523.0,81.8378,82.4251,81.4209,81.8757,5122523.0
2021-09-20 09:30:00,85.03,87.41,84.93,86.53,1323543.0,80.5494,82.804,80.4547,81.9704,1323543.0
2021-09-20 10:00:00,86.52,87.0,86.41,86.9,862053.0,81.9609,82.4156,81.8567,82.3209,862053.0
2021-09-20 10:30:00,86.9,87.01,86.26,86.34,658633.0,82.3209,82.4251,81.7146,81.7904,658633.0
2021-09-20 11:00:00,86.33,86.78,86.28,86.68,499004.0,81.7809,82.2072,81.7336,82.1125,499004.0
2021-09-20 11:30:00,86.68,86.7,86.09,86.09,530210.0,82.1125,82.1314,81.5536,81.5536,530210.0
2021-09-20 12:00:00,86.09,86.13,85.87,86.04,637238.0,81.5536,81.5915,81.3452,81.5062,637238.0
2021-09-20 12:30:00,86.03,86.19,85.98,86.06,488093.0,81.4967,81.6483,81.4494,81.5252,488093.0
2021-09-20 13:00:00,86.07,86.08,85.67,85.98,575801.0,81.5346,81.5441,81.1557,81.4494,575801.0
2021-09-20 13:30:00,85.98,86.13,85.85,86.05,377411.0,81.4494,81.5915,81.3262,81.5157,377411.0
2021-09-20 14:00:00,86.05,86.12,85.76,85.78,521449.0,81.5157,81.582,81.241,81.2599,521449.0
2021-09-20 14:30:00,85.78,85.79,85.32,85.42,555039.0,81.2599,81.2694,80.8241,80.9189,555039.0
2021-09-20 15:00:00,85.41,85.55,85.19,85.54,757211.0,80.9094,81.042,80.701,81.0326,757211.0
2021-09-20 15:30:00,85.54,86.25,85.46,86.17,1568105.0,81.0326,81.7051,80.9568,81.6294,1568105.0
2021-09-21 09:30:00,86.74,87.5,86.12,87.36,935423.0,82.1693,82.8893,81.582,82.7566,935423.0
2021-09-21 10:00:00,87.37,87.41,86.82,87.16,768121.0,82.7661,82.804,82.2451,82.5672,768121.0
2021-09-21 10:30:00,87.16,87.32,86.84,87.0,721794.0,82.5672,82.7188,82.2641,82.4156,721794.0
2021-09-21 11:00:00,87.0,87.36,86.77,87.23,588312.0,82.4156,82.7566,82.1977,82.6335,588312.0
2021-09-21 11:30:00,87.23,87.52,87.16,87.46,430024.0,82.6335,82.9082,82.5672,82.8514,430024.0
2021-09-21 12:00:00,87.45,87.65,87.06,87.09,368479.0,82.8419,83.0314,82.4725,82.5009,368479.0
2021-09-21 12:30:00,87.09,87.24,87.05,87.17,348410.0,82.5009,82.643,82.463,82.5767,348410.0
2021-09-21 13:00:00,87.16,87.26,87.1,87.2,536658.0,82.5672,82.6619,82.5104,82.6051,536658.0
2021-09-21 13:30:00,87.2,87.22,86.95,87.12,435300.0,82.6051,82.624,82.3683,82.5293,435300.0
2021-09-21 14:00:00,87.13,87.55,87.12,87.39,531967.0,82.5388,82.9366,82.5293,82.7851,531967.0
2021-09-21 14:30:00,87.38,87.61,87.28,87.39,400059.0,82.7756,82.9935,82.6809,82.7851,400059.0
2021-09-21 15:00:00,87.4,87.66,87.33,87.45,519820.0,82.7945,83.0408,82.7282,82.8419,519820.0
2021-09-21 15:30:00,87.45,87.46,86.9,86.9,1169568.0,82.8419,82.8514,82.3209,82.3209,1169568.0
2021-09-22 09:30:00,87.62,88.3,87.24,88.29,848525.0,83.0029,83.6471,82.643,83.6376,848525.0
2021-09-22 10:00:00,88.3,88.61,88.28,88.53,566031.0,83.6471,83.9408,83.6282,83.865,566031.0
2021-09-22 10:30:00,88.54,88.8,88.47,88.75,598403.0,83.8745,84.1208,83.8082,84.0734,598403.0
2021-09-22 11:00:00,88.75,88.86,88.64,88.64,556802.0,84.0734,84.1776,83.9692,83.9692,556802.0
2021-09-22 11:30:00,88.64,88.9,88.56,88.76,418194.0,83.9692,84.2155,83.8934,84.0829,418194.0
2021-09-22 12:00:00,88.76,88.95,88.68,88.86,302734.0,84.0829,84.2629,84.0071,84.1776,302734.0
2021-09-22 12:30:00,88.86,88.99,88.83,88.92,248344.0,84.1776,84.3008,84.1492,84.2344,248344.0
2021-09-22 13:00:00,88.91,88.93,88.74,88.88,262941.0,84.225,84.2439,84.0639,84.1966,262941.0
2021-09-22 13:30:00,88.87,88.87,88.51,88.68,292171.0,84.1871,84.1871,83.8461,84.0071,292171.0
2021-09-22 14:00:00,88.67,88.99,88.44,88.89,485180.0,83.9976,84.3008,83.7797,84.206,485180.0
2021-09-22 14:30:00,88.88,88.93,88.4,88.54,592575.0,84.1966,84.2439,83.7418,83.8745,592575.0
2021-09-22 15:00:00,88.54,89.0,88.45,88.86,520368.0,83.8745,84.3102,83.7892,84.1776,520368.0
2021-09-22 15:30:00,88.85,88.85,88.41,88.43,1207996.0,84.1681,84.1681,83.7513,83.7703,1207996.0
2021-09-23 09:30:00,88.91,89.73,88.66,89.4,754474.0,84.225,85.0018,83.9881,84.6892,754474.0
2021-09-23 10:00:00,89.38,89.88,89.38,89.81,477437.0,84.6702,85.1439,84.6702,85.0775,477437.0
2021-09-23 10:30:00,89.79,90.02,89.56,89.89,708543.0,85.0586,85.2765,84.8407,85.1533,708543.0
2021-09-23 11:00:00,89.9,90.02,89.77,89.9,484170.0,85.1628,85.2765,85.0397,85.1628,484170.0
2021-09-23 11:30:00,89.89,89.98,89.79,89.88,332625.0,85.1533,85.2386,85.0586,85.1439,332625.0
2021-09-23 12:00:00,89.88,90.01,89.86,89.96,356762.0,85.1439,85.267,85.1249,85.2196,356762.0
2021-09-23 12:30:00,89.97,90.0,89.75,89.76,288575.0,85.2291,85.2575,85.0207,85.0302,288575.0
2021-09-23 13:00:00,89.76,90.03,89.72,90.03,285119.0,85.0302,85.286,84.9923,85.286,285119.0
2021-09-23 13:30:00,90.03,90.06,89.93,89.99,272647.0,85.286,85.3144,85.1912,85.2481,272647.0
2021-09-23 14:00:00,90.0,90.01,89.81,89.89,300499.0,85.2575,85.267,85.0775,85.1533,300499.0
2021-09-23 14:30:00,89.88,89.89,89.65,89.67,376773.0,85.1439,85.1533,84.926,84.9449,376773.0
2021-09-23 15:00:00,89.67,89.71,89.47,89.62,677104.0,84.9449,84.9828,84.7555,84.8976,677104.0
2021-09-23 15:30:00,89.62,89.67,89.38,89.41,932808.0,84.8976,84.9449,84.6702,84.6986,932808.0
2021-09-24 09:30:00,89.27,89.88,88.94,89.65,778207.0,84.566,85.1439,84.2534,84.926,778207.0
2021-09-24 10:00:00,89.67,90.02,89.58,89.68,586800.0,84.9449,85.2765,84.8597,84.9544,586800.0
2021-09-24 10:30:00,89.68,89.96,89.53,89.96,501796.0,84.9544,85.2196,84.8123,85.2196,501796.0
2021-09-24 11:00:00,89.96,90.02,89.78,89.79,519188.0,85.2196,85.2765,85.0491,85.0586,519188.0
2021-09-24 11:30:00,89.78,89.82,89.65,89.69,250105.0,85.0491,85.087,84.926,84.9639,250105.0
2021-09-24 12:00:00,89.7,89.81,89.66,89.74,200783.0,84.9733,85.0775,84.9355,85.0112,200783.0
2021-09-24 12:30:00,89.74,90.01,89.73,90.0,373958.0,85.0112,85.267,85.0018,85.2575,373958.0
2021-09-24 13:00:00,90.0,90.0,89.71,89.74,164427.0,85.2575,85.2575,84.9828,85.0112,164427.0
2021-09-24 13:30:00,89.74,89.81,89.68,89.75,177866.0,85.0112,85.0775,84.9544,85.0207,177866.0
2021-09-24 14:00:00,89.76,89.79,89.71,89.77,171217.0,85.0302,85.0586,84.9828,85.0397,171217.0
2021-09-24 14:30:00,89.77,89.92,89.73,89.9,172789.0,85.0397,85.1818,85.0018,85.1628,172789.0
2021-09-24 15:00:00,89.89,90.06,89.81,90.01,390599.0,85.1533,85.3144,85.0775,85.267,390599.0
2021-09-24 15:30:00,90.02,90.03,89.87,89.94,721870.0,85.2765,85.286,85.1344,85.2007,721870.0
2021-09-27 09:30:00,89.78,90.23,89.15,89.27,937829.0,85.0491,85.4754,84.4523,84.566,937829.0
2021-09-27 10:00:00,89.27,90.06,89.18,89.97,755085.0,84.566,85.3144,84.4807,85.2291,755085.0
2021-09-27 10:30:00,89.96,90.06,89.61,89.99,609178.0,85.2196,85.3144,84.8881,85.2481,609178.0
2021-09-27 11:00:00,89.99,90.5,89.91,90.36,657692.0,85.2481,85.7312,85.1723,85.5986,657692.0
2021-09-27 11:30:00,90.33,90.49,90.12,90.48,464652.0,85.5701,85.7217,85.3712,85.7122,464652.0
2021-09-27 12:00:00,90.48,90.57,90.41,90.51,349205.0,85.7122,85.7975,85.6459,85.7407,349205.0
2021-09-27 12:30:00,90.5,90.78,90.43,90.75,494623.0,85.7312,85.9964,85.6649,85.968,494623.0
2021-09-27 13:00:00,90.75,90.99,90.64,90.93,516029.0,85.968,86.1954,85.8638,86.1385,516029.0
2021-09-27 13:30:00,90.94,91.03,90.73,90.95,501563.0,86.148,86.2333,85.9491,86.1575,501563.0
2021-09-27 14:00:00,90.96,91.14,90.83,91.13,645211.0,86.167,86.3375,86.0438,86.328,645211.0
2021-09-27 14:30:00,91.13,91.2,90.98,91.18,576864.0,86.328,86.3943,86.1859,86.3754,576864.0
2021-09-27 15:00:00,91.18,91.31,91.05,91.17,710497.0,86.3754,86.4985,86.2522,86.3659,710497.0
2021-09-27 15:30:00,91.17,91.26,90.95,91.04,1141421.0,86.3659,86.4511,86.1575,86.2427,1141421.0
2021-09-28 09:30:00,90.64,92.08,90.47,92.02,1172991.0,85.8638,87.2279,85.7028,87.1711,1172991.0
2021-09-28 10:00:00,92.01,92.01,90.87,91.84,1269851.0,87.1616,87.1616,86.0817,87.0006,1269851.0
2021-09-28 10:30:00,91.83,92.27,91.54,91.87,1257893.0,86.9911,87.4079,86.7164,87.029,1257893.0
2021-09-28 11:00:00,91.85,92.04,91.62,91.75,1292774.0,87.0101,87.19,86.7922,86.9153,1292774.0
2021-09-28 11:30:00,91.75,91.75,91.22,91.39,805170.0,86.9153,86.9153,86.4133,86.5743,805170.0
2021-09-28 12:00:00,91.39,91.43,90.67,90.68,561956.0,86.5743,86.6122,85.8922,85.9017,561956.0
2021-09-28 12:30:00,90.67,90.69,90.18,90.23,540374.0,85.8922,85.9112,85.4281,85.4754,540374.0
2021-09-28 13:00:00,90.23,90.43,90.05,90.33,526318.0,85.4754,85.6649,85.3049,85.5701,526318.0
2021-09-28 13:30:00,90.3,90.44,90.11,90.3,447540.0,85.5417,85.6744,85.3617,85.5417,447540.0
2021-09-28 14:00:00,90.3,90.57,90.19,90.53,700134.0,85.5417,85.7975,85.4375,85.7596,700134.0
2021-09-28 14:30:00,90.52,90.91,90.32,90.8,664086.0,85.7501,86.1196,85.5607,86.0154,664086.0
2021-09-28 15:00:00,90.8,91.13,90.72,90.87,715466.0,86.0154,86.328,85.9396,86.0817,715466.0
2021-09-28 15:30:00,90.86,91.03,90.39,90.5,1313878.0,86.0722,86.2333,85.627,85.7312,1313878.0
2021-09-29 09:30:00,91.15,92.08,91.0,91.97,971241.0,86.3469,87.2279,86.2048,87.1237,971241.0
2021-09-29 10:00:00,91.97,92.03,91.73,91.75,747649.0,87.1237,87.1806,86.8964,86.9153,747649.0
2021-09-29 10:30:00,91.7,91.73,91.19,91.53,844167.0,86.868,86.8964,86.3848,86.7069,844167.0
2021-09-29 11:00:00,91.53,91.55,91.07,91.08,598577.0,86.7069,86.7259,86.2712,86.2806,598577.0
2021-09-29 11:30:00,91.08,91.55,91.06,91.39,667984.0,86.2806,86.7259,86.2617,86.5743,667984.0
2021-09-29 12:00:00,91.4,91.46,91.13,91.32,511147.0,86.5838,86.6406,86.328,86.508,511147.0
2021-09-29 12:30:00,91.32,91.53,91.2,91.5,509161.0,86.508,86.7069,86.3943,86.6785,509161.0
2021-09-29 13:00:00,91.49,91.61,91.32,91.59,484131.0,86.669,86.7827,86.508,86.7638,484131.0
2021-09-29 13:30:00,91.59,91.83,91.45,91.8,523588.0,86.7638,86.9911,86.6311,86.9627,523588.0
2021-09-29 14:00:00,91.8,92.03,91.79,91.92,624975.0,86.9627,87.1806,86.9532,87.0764,624975.0
2021-09-29 14:30:00,91.93,92.01,91.84,91.87,560132.0,87.0858,87.1616,87.0006,87.029,560132.0
2021-09-29 15:00:00,91.87,91.92,91.72,91.73,707299.0,87.029,87.0764,86.8869,86.8964,707299.0
2021-09-29 15:30:00,91.73,91.73,91.19,91.25,1385957.0,86.8964,86.8964,86.3848,86.4417,1385957.0
2021-09-30 09:30:00,91.25,91.58,90.35,90.5,765278.0,86.4417,86.7543,85.5891,85.7312,765278.0
2021-09-30 10:00:00,90.49,90.58,89.93,90.13,622206.0,85.7217,85.807,85.1912,85.3807,622206.0
2021-09-30 10:30:00,90.12,90.2,89.2,89.25,820486.0,85.3712,85.447,84.4997,84.5471,820486.0
2021-09-30 11:00:00,89.23,89.25,88.68,88.75,1101150.0,84.5281,84.5471,84.0071,84.0734,1101150.0
2021-09-30 11:30:00,88.75,88.75,87.65,87.96,1193205.0,84.0734,84.0734,83.0314,83.325,1193205.0
2021-09-30 12:00:00,87.96,88.05,87.55,87.92,877059.0,83.325,83.4103,82.9366,83.2871,877059.0
2021-09-30 12:30:00,87.92,88.1,87.75,87.85,595877.0,83.2871,83.4577,83.1261,83.2208,595877.0
2021-09-30 13:00:00,87.86,88.03,87.53,87.67,445718.0,83.2303,83.3913,82.9177,83.0503,445718.0
2021-09-30 13:30:00,87.67,87.67,87.34,87.39,353705.0,83.0503,83.0503,82.7377,82.7851,353705.0
2021-09-30 14:00:00,87.38,87.78,87.33,87.45,1004209.0,82.7756,83.1545,82.7282,82.8419,1004209.0
2021-09-30 14:30:00,87.42,87.88,87.41,87.51,585843.0,82.8135,83.2492,82.804,82.8987,585843.0
2021-09-30 15:00:00,87.51,87.96,87.44,87.81,769950.0,82.8987,83.325,82.8324,83.1829,769950.0
2021-09-30 15:30:00,87.81,87.87,87.12,87.13,1829345.0,83.1829,83.2398,82.5293,82.5388,1829345.0
2021-10-01 09:30:00,87.76,89.16,87.59,88.67,1357755.0,83.1356,84.4618,82.9745,83.9976,1357755.0
2021-10-01 10:00:00,88.69,88.98,88.28,88.52,719286.0,84.0166,84.2913,83.6282,83.8555,719286.0
2021-10-01 10:30:00,88.5,88.89,88.31,88.86,627180.0,83.8366,84.206,83.6566,84.1776,627180.0
2021-10-01 11:00:00,88.86,89.04,88.62,88.87,685423.0,84.1776,84.3481,83.9503,84.1871,685423.0
2021-10-01 11:30:00,88.87,89.79,88.81,89.65,975963.0,84.1871,85.0586,84.1302,84.926,975963.0
2021-10-01 12:00:00,89.65,89.92,89.45,89.55,707102.0,84.926,85.1818,84.7365,84.8312,707102.0
2021-10-01 12:30:00,89.55,89.88,89.5,89.81,647352.0,84.8312,85.1439,84.7839,85.0775,647352.0
2021-10-01 13:00:00,89.81,90.01,89.65,89.95,602690.0,85.0775,85.267,84.926,85.2102,602690.0
2021-10-01 13:30:00,89.96,90.21,89.69,89.84,653362.0,85.2196,85.4565,84.9639,85.106,653362.0
2021-10-01 14:00:00,89.86,90.05,89.75,89.95,407247.0,85.1249,85.3049,85.0207,85.2102,407247.0
2021-10-01 14:30:00,89.94,90.06,89.77,90.01,408823.0,85.2007,85.3144,85.0397,85.267,408823.0
2021-10-01 15:00:00,90.02,90.27,89.97,89.97,648006.0,85.2765,85.5133,85.2291,85.2291,648006.0
2021-10-01 15:30:00,89.97,89.99,89.59,89.75,1509492.0,85.2291,85.2481,84.8691,85.0207,1509492.0
2021-10-04 09:30:00,89.48,90.44,88.96,89.32,1074933.0,84.7649,85.6744,84.2723,84.6134,1074933.0
2021-10-04 10:00:00,89.32,90.16,89.14,89.65,774036.0,84.6134,85.4091,84.4429,84.926,774036.0
2021-10-04 10:30:00,89.62,89.72,89.05,89.57,665690.0,84.8976,84.9923,84.3576,84.8502,665690.0
2021-10-04 11:00:00,89.56,89.71,89.29,89.54,588590.0,84.8407,84.9828,84.585,84.8218,588590.0
2021-10-04 11:30:00,89.54,89.83,89.11,89.77,454676.0,84.8218,85.0965,84.4144,85.0397,454676.0
2021-10-04 12:00:00,89.76,89.93,89.54,89.55,445720.0,85.0302,85.1912,84.8218,84.8312,445720.0
2021-10-04 12:30:00,89.56,89.79,89.53,89.63,351310.0,84.8407,85.0586,84.8123,84.907,351310.0
2021-10-04 13:00:00,89.63,89.66,89.35,89.44,345129.0,84.907,84.9355,84.6418,84.727,345129.0
2021-10-04 13:30:00,89.45,89.73,89.42,89.62,339629.0,84.7365,85.0018,84.7081,84.8976,339629.0
2021-10-04 14:00:00,89.61,89.78,89.45,89.61,447437.0,84.8881,85.0491,84.7365,84.8881,447437.0
2021-10-04 14:30:00,89.61,89.63,89.31,89.56,372490.0,84.8881,84.907,84.6039,84.8407,372490.0
2021-10-04 15:00:00,89.57,89.77,89.28,89.38,566159.0,84.8502,85.0397,84.5755,84.6702,566159.0
2021-10-04 15:30:00,89.38,89.65,89.01,89.26,1520454.0,84.6702,84.926,84.3197,84.5565,1520454.0
2021-10-05 09:30:00,89.35,90.54,89.16,90.5,886666.0,84.6418,85.7691,84.4618,85.7312,886666.0
2021-10-05 10:00:00,90.49,91.27,90.3,91.25,559772.0,85.7217,86.4606,85.5417,86.4417,559772.0
2021-10-05 10:30:00,91.25,91.4,91.0,91.36,548451.0,86.4417,86.5838,86.2048,86.5459,548451.0
2021-10-05 11:00:00,91.36,91.76,91.22,91.65,550669.0,86.5459,86.9248,86.4133,86.8206,550669.0
2021-10-05 11:30:00,91.65,91.76,91.52,91.59,497417.0,86.8206,86.9248,86.6974,86.7638,497417.0
2021-10-05 12:00:00,91.59,91.79,91.42,91.61,390759.0,86.7638,86.9532,86.6027,86.7827,390759.0
2021-10-05 12:30:00,91.61,91.69,91.48,91.59,413007.0,86.7827,86.8585,86.6596,86.7638,413007.0
2021-10-05 13:00:00,91.59,91.8,91.51,91.71,336491.0,86.7638,86.9627,86.688,86.8774,336491.0
2021-10-05 13:30:00,91.71,91.97,91.67,91.86,515784.0,86.8774,87.1237,86.8395,87.0195,515784.0
2021-10-05 14:00:00,91.87,91.93,91.61,91.77,324863.0,87.029,87.0858,86.7827,86.9343,324863.0
2021-10-05 14:30:00,91.77,91.83,91.66,91.7,275224.0,86.9343,86.9911,86.8301,86.868,275224.0
2021-10-05 15:00:00,91.69,91.93,91.64,91.65,425091.0,86.8585,87.0858,86.8111,86.8206,425091.0
2021-10-05 15:30:00,91.64,91.74,91.38,91.48,1246186.0,86.8111,86.9058,86.5648,86.6596,1246186.0
2021-10-06 09:30:00,90.42,91.14,89.86,89.97,1162931.0,85.6554,86.3375,85.1249,85.2291,1162931.0
2021-10-06 10:00:00,89.97,90.55,89.65,90.29,853722.0,85.2291,85.7786,84.926,85.5323,853722.0
2021-10-06 10:30:00,90.28,90.95,90.28,90.79,767215.0,85.5228,86.1575,85.5228,86.0059,767215.0
2021-10-06 11:00:00,90.78,90.98,90.56,90.56,605698.0,85.9964,86.1859,85.788,85.788,605698.0
2021-10-06 11:30:00,90.56,90.6,90.26,90.51,355107.0,85.788,85.8259,85.5038,85.7407,355107.0
2021-10-06 12:00:00,90.51,90.51,90.17,90.22,329809.0,85.7407,85.7407,85.4186,85.4659,329809.0
2021-10-06 12:30:00,90.2,90.52,90.18,90.31,358086.0,85.447,85.7501,85.4281,85.5512,358086.0
2021-10-06 13:00:00,90.32,90.69,90.21,90.67,395474.0,85.5607,85.9112,85.4565,85.8922,395474.0
2021-10-06 13:30:00,90.66,91.2,90.63,91.12,439604.0,85.8828,86.3943,85.8543,86.3185,439604.0
2021-10-06 14:00:00,91.13,91.37,91.04,91.29,610902.0,86.328,86.5553,86.2427,86.4796,610902.0
2021-10-06 14:30:00,91.29,91.45,91.19,91.26,355151.0,86.4796,86.6311,86.3848,86.4511,355151.0
2021-10-06 15:00:00,91.26,91.37,91.18,91.28,378612.0,86.4511,86.5553,86.3754,86.4701,378612.0
2021-10-06 15:30:00,91.28,91.5,91.1,91.33,872292.0,86.4701,86.6785,86.2996,86.5175,872292.0
2021-10-07 09:30:00,91.71,92.69,91.65,92.63,1037611.0,86.8774,87.8058,86.8206,87.749,1037611.0
2021-10-07 10:00:00,92.64,92.85,92.49,92.52,381849.0,87.7584,87.9574,87.6163,87.6447,381849.0
2021-10-07 10:30:00,92.53,92.87,92.31,92.81,454044.0,87.6542,87.9763,87.4458,87.9195,454044.0
2021-10-07 11:00:00,92.81,92.88,92.58,92.61,408793.0,87.9195,87.9858,87.7016,87.73,408793.0
2021-10-07 11:30:00,92.61,92.73,92.46,92.64,395583.0,87.73,87.8437,87.5879,87.7584,395583.0
2021-10-07 12:00:00,92.64,92.68,92.44,92.54,416227.0,87.7584,87.7963,87.569,87.6637,416227.0
2021-10-07 12:30:00,92.53,92.63,92.44,92.58,339275.0,87.6542,87.749,87.569,87.7016,339275.0
2021-10-07 13:00:00,92.58,92.64,92.41,92.47,431178.0,87.7016,87.7584,87.5405,87.5974,431178.0
2021-10-07 13:30:00,92.47,92.48,92.22,92.33,399964.0,87.5974,87.6069,87.3606,87.4648,399964.0
2021-10-07 14:00:00,92.33,92.57,92.29,92.38,470529.0,87.4648,87.6921,87.4269,87.5121,470529.0
2021-10-07 14:30:00,92.38,92.43,92.14,92.15,341043.0,87.5121,87.5595,87.2848,87.2942,341043.0
2021-10-07 15:00:00,92.13,92.27,92.07,92.19,854288.0,87.2753,87.4079,87.2185,87.3321,854288.0
2021-10-07 15:30:00,92.19,92.41,92.1,92.3,1023785.0,87.3321,87.5405,87.2469,87.4363,1023785.0
2021-10-08 09:30:00,92.38,94.0,92.11,93.9,1330955.0,87.8088,89.3486,87.5522,89.2536,1330955.0
2021-10-08 10:00:00,93.89,94.87,93.89,94.28,1368743.0,89.2441,90.1756,89.2441,89.6148,1368743.0
2021-10-08 10:30:00,94.27,94.76,93.99,94.66,821160.0,89.6053,90.071,89.3391,89.976,821160.0
2021-10-08 11:00:00,94.65,94.96,94.55,94.75,569353.0,89.9665,90.2611,89.8714,90.0615,569353.0
2021-10-08 11:30:00,94.76,94.76,94.33,94.5,393583.0,90.071,90.071,89.6623,89.8239,393583.0
2021-10-08 12:00:00,94.51,94.59,94.41,94.45,383870.0,89.8334,89.9095,89.7384,89.7764,383870.0
2021-10-08 12:30:00,94.45,94.94,94.34,94.72,1066845.0,89.7764,90.2421,89.6718,90.033,1066845.0
2021-10-08 13:00:00,94.72,94.94,94.6,94.79,498230.0,90.033,90.2421,89.919,90.0996,498230.0
2021-10-08 13:30:00,94.77,94.92,94.68,94.79,449046.0,90.0805,90.2231,89.995,90.0996,449046.0
2021-10-08 14:00:00,94.79,95.02,94.75,94.92,562926.0,90.0996,90.3182,90.0615,90.2231,562926.0
2021-10-08 14:30:00,94.92,94.92,94.45,94.55,487182.0,90.2231,90.2231,89.7764,89.8714,487182.0
2021-10-08 15:00:00,94.55,94.8,94.55,94.8,508052.0,89.8714,90.1091,89.8714,90.1091,508052.0
2021-10-08 15:30:00,94.8,94.84,94.33,94.39,1383036.0,90.1091,90.1471,89.6623,89.7193,1383036.0
2021-10-11 09:30:00,94.29,96.8,94.2,95.94,1953791.0,89.6243,92.0101,89.5388,91.1927,1953791.0
2021-10-11 10:00:00,95.99,96.05,95.4,95.63,544043.0,91.2402,91.2972,90.6794,90.898,544043.0
2021-10-11 10:30:00,95.65,96.03,95.51,95.92,530819.0,90.917,91.2782,90.7839,91.1736,530819.0
2021-10-11 11:00:00,95.92,96.05,95.68,95.68,450294.0,91.1736,91.2972,90.9455,90.9455,450294.0
2021-10-11 11:30:00,95.68,95.94,95.56,95.59,418811.0,90.9455,91.1927,90.8315,90.86,418811.0
2021-10-11 12:00:00,95.59,95.63,95.33,95.62,410345.0,90.86,90.898,90.6128,90.8885,410345.0
2021-10-11 12:30:00,95.62,95.8,95.45,95.77,408011.0,90.8885,91.0596,90.7269,91.0311,408011.0
2021-10-11 13:00:00,95.78,95.89,95.49,95.49,441000.0,91.0406,91.1451,90.7649,90.7649,441000.0
2021-10-11 13:30:00,95.49,95.57,95.38,95.42,435218.0,90.7649,90.841,90.6604,90.6984,435218.0
2021-10-11 14:00:00,95.42,95.57,95.36,95.43,417962.0,90.6984,90.841,90.6414,90.7079,417962.0
2021-10-11 14:30:00,95.43,95.54,95.29,95.48,451030.0,90.7079,90.8124,90.5748,90.7554,451030.0
2021-10-11 15:00:00,95.48,95.65,95.37,95.4,518455.0,90.7554,90.917,90.6509,90.6794,518455.0
2021-10-11 15:30:00,95.39,95.7,95.28,95.28,1291749.0,90.6699,90.9645,90.5653,90.5653,1291749.0
2021-10-12 09:30:00,95.83,96.25,95.26,95.67,1027953.0,91.0881,91.4873,90.5463,90.936,1027953.0
2021-10-12 10:00:00,95.65,95.92,95.44,95.84,576884.0,90.917,91.1736,90.7174,91.0976,576884.0
2021-10-12 10:30:00,95.83,96.1,95.57,95.94,429018.0,91.0881,91.3447,90.841,91.1927,429018.0
2021-10-12 11:00:00,95.92,96.52,95.92,96.31,611593.0,91.1736,91.744,91.1736,91.5443,611593.0
2021-10-12 11:30:00,96.31,96.35,95.97,96.31,303268.0,91.5443,91.5824,91.2212,91.5443,303268.0
2021-10-12 12:00:00,96.32,96.5,96.03,96.19,516049.0,91.5538,91.7249,91.2782,91.4303,516049.0
2021-10-12 12:30:00,96.19,96.2,95.89,95.91,277559.0,91.4303,91.4398,91.1451,91.1641,277559.0
2021-10-12 13:00:00,95.9,95.99,95.71,95.72,284744.0,91.1546,91.2402,90.974,90.9835,284744.0
2021-10-12 13:30:00,95.71,95.83,95.56,95.69,397383.0,90.974,91.0881,90.8315,90.955,397383.0
2021-10-12 14:00:00,95.67,95.97,95.64,95.82,474771.0,90.936,91.2212,90.9075,91.0786,474771.0
2021-10-12 14:30:00,95.82,95.87,95.6,95.7,436222.0,91.0786,91.1261,90.8695,90.9645,436222.0
2021-10-12 15:00:00,95.71,96.04,95.71,95.95,393230.0,90.974,91.2877,90.974,91.2022,393230.0
2021-10-12 15:30:00,95.94,95.97,95.48,95.58,1063649.0,91.1927,91.2212,90.7554,90.8505,1063649.0
2021-10-13 09:30:00,96.1,96.72,95.95,96.53,894821.0,91.3447,91.9341,91.2022,91.7535,894821.0
2021-10-13 10:00:00,96.55,96.66,96.14,96.55,757955.0,91.7725,91.877,91.3828,91.7725,757955.0
2021-10-13 10:30:00,96.56,96.99,96.45,96.82,581134.0,91.782,92.1907,91.6774,92.0291,581134.0
2021-10-13 11:00:00,96.82,96.95,96.25,96.25,480882.0,92.0291,92.1527,91.4873,91.4873,480882.0
2021-10-13 11:30:00,96.25,96.62,96.13,96.42,387679.0,91.4873,91.839,91.3732,91.6489,387679.0
2021-10-13 12:00:00,96.43,96.57,96.37,96.46,474440.0,91.6584,91.7915,91.6014,91.6869,474440.0
2021-10-13 12:30:00,96.46,96.59,96.38,96.56,235918.0,91.6869,91.8105,91.6109,91.782,235918.0
2021-10-13 13:00:00,96.57,96.71,96.47,96.68,228052.0,91.7915,91.9245,91.6964,91.896,228052.0
2021-10-13 13:30:00,96.66,96.82,96.66,96.71,247249.0,91.877,92.0291,91.877,91.9245,247249.0
2021-10-13 14:00:00,96.71,96.91,96.33,96.33,456104.0,91.9245,92.1147,91.5634,91.5634,456104.0
2021-10-13 14:30:00,96.32,96.42,96.15,96.17,429639.0,91.5538,91.6489,91.3923,91.4113,429639.0
2021-10-13 15:00:00,96.17,96.55,96.09,96.44,539920.0,91.4113,91.7725,91.3352,91.6679,539920.0
2021-10-13 15:30:00,96.45,96.58,96.38,96.4,1191045.0,91.6774,91.801,91.6109,91.6299,1191045.0
2021-10-14 09:30:00,96.8,97.35,94.64,94.65,1224494.0,92.0101,92.5329,89.957,89.9665,1224494.0
2021-10-14 10:00:00,94.65,95.53,94.37,95.49,780822.0,89.9665,90.8029,89.7003,90.7649,780822.0
2021-10-14 10:30:00,95.49,95.75,95.41,95.63,377424.0,90.7649,91.0121,90.6889,90.898,377424.0
2021-10-14 11:00:00,95.63,95.69,95.44,95.62,344174.0,90.898,90.955,90.7174,90.8885,344174.0
2021-10-14 11:30:00,95.61,95.64,95.21,95.37,229791.0,90.879,90.9075,90.4988,90.6509,229791.0
2021-10-14 12:00:00,95.37,95.63,95.35,95.58,182072.0,90.6509,90.898,90.6318,90.8505,182072.0
2021-10-14 12:30:00,95.58,95.59,95.38,95.5,234404.0,90.8505,90.86,90.6604,90.7744,234404.0
2021-10-14 13:00:00,95.51,95.53,95.3,95.34,194791.0,90.7839,90.8029,90.5843,90.6223,194791.0
2021-10-14 13:30:00,95.35,95.48,95.34,95.45,229637.0,90.6318,90.7554,90.6223,90.7269,229637.0
2021-10-14 14:00:00,95.45,95.71,95.39,95.7,209051.0,90.7269,90.974,90.6699,90.9645,209051.0
2021-10-14 14:30:00,95.7,95.71,95.49,95.51,247924.0,90.9645,90.974,90.7649,90.7839,247924.0
2021-10-14 15:00:00,95.5,95.51,95.22,95.3,431815.0,90.7744,90.7839,90.5083,90.5843,431815.0
2021-10-14 15:30:00,95.3,95.34,95.13,95.3,1040238.0,90.5843,90.6223,90.4227,90.5843,1040238.0
2021-10-15 09:30:00,95.09,95.95,94.73,95.77,1006256.0,90.3847,91.2022,90.0425,91.0311,1006256.0
2021-10-15 10:00:00,95.78,96.04,95.54,95.71,327414.0,91.0406,91.2877,90.8124,90.974,327414.0
2021-10-15 10:30:00,95.72,95.82,95.39,95.65,413484.0,90.9835,91.0786,90.6699,90.917,413484.0
2021-10-15 11:00:00,95.64,95.89,95.62,95.64,273917.0,90.9075,91.1451,90.8885,90.9075,273917.0
2021-10-15 11:30:00,95.65,95.7,95.32,95.32,314511.0,90.917,90.9645,90.6033,90.6033,314511.0
2021-10-15 12:00:00,95.32,95.49,95.29,95.48,287816.0,90.6033,90.7649,90.5748,90.7554,287816.0
2021-10-15 12:30:00,95.48,95.58,95.39,95.54,250509.0,90.7554,90.8505,90.6699,90.8124,250509.0
2021-10-15 13:00:00,95.53,95.55,95.29,95.37,255613.0,90.8029,90.8219,90.5748,90.6509,255613.0
2021-10-15 13:30:00,95.38,95.48,95.38,95.41,332741.0,90.6604,90.7554,90.6604,90.6889,332741.0
2021-10-15 14:00:00,95.41,95.47,95.33,95.37,298472.0,90.6889,90.7459,90.6128,90.6509,298472.0
2021-10-15 14:30:00,95.37,95.48,95.35,95.46,227214.0,90.6509,90.7554,90.6318,90.7364,227214.0
2021-10-15 15:00:00,95.45,95.47,95.35,95.45,318944.0,90.7269,90.7459,90.6318,90.7269,318944.0
2021-10-15 15:30:00,95.45,95.48,95.28,95.34,886379.0,90.7269,90.7554,90.5653,90.6223,886379.0
2021-10-18 09:30:00,95.34,95.87,95.1,95.66,592979.0,90.6223,91.1261,90.3942,90.9265,592979.0
2021-10-18 10:00:00,95.67,95.93,95.62,95.91,282856.0,90.936,91.1831,90.8885,91.1641,282856.0
2021-10-18 10:30:00,95.91,95.94,95.78,95.84,259340.0,91.1641,91.1927,91.0406,91.0976,259340.0
2021-10-18 11:00:00,95.85,96.15,95.79,96.01,354085.0,91.1071,91.3923,91.0501,91.2592,354085.0
2021-10-18 11:30:00,96.03,96.25,96.01,96.18,273363.0,91.2782,91.4873,91.2592,91.4208,273363.0
2021-10-18 12:00:00,96.18,96.33,96.11,96.23,223112.0,91.4208,91.5634,91.3542,91.4683,223112.0
2021-10-18 12:30:00,96.22,96.47,96.21,96.47,167905.0,91.4588,91.6964,91.4493,91.6964,167905.0
2021-10-18 13:00:00,96.47,96.49,96.29,96.39,182772.0,91.6964,91.7154,91.5253,91.6204,182772.0
2021-10-18 13:30:00,96.4,96.52,96.27,96.48,211193.0,91.6299,91.744,91.5063,91.7059,211193.0
2021-10-18 14:00:00,96.47,96.52,96.37,96.43,178274.0,91.6964,91.744,91.6014,91.6584,178274.0
2021-10-18 14:30:00,96.42,96.43,96.29,96.4,226247.0,91.6489,91.6584,91.5253,91.6299,226247.0
2021-10-18 15:00:00,96.39,96.48,96.32,96.42,280786.0,91.6204,91.7059,91.5538,91.6489,280786.0
2021-10-18 15:30:00,96.42,96.65,96.4,96.5,847955.0,91.6489,91.8675,91.6299,91.7249,847955.0
2021-10-19 09:30:00,97.0,97.22,96.32,96.65,583618.0,92.2002,92.4093,91.5538,91.8675,583618.0
2021-10-19 10:00:00,96.65,97.03,96.61,96.89,365773.0,91.8675,92.2287,91.8295,92.0956,365773.0
2021-10-19 10:30:00,96.89,97.17,96.84,97.09,248314.0,92.0956,92.3618,92.0481,92.2857,248314.0
2021-10-19 11:00:00,97.1,97.26,97.03,97.23,227514.0,92.2953,92.4473,92.2287,92.4188,227514.0
2021-10-19 11:30:00,97.23,97.28,97.01,97.03,185618.0,92.4188,92.4663,92.2097,92.2287,185618.0
2021-10-19 12:00:00,97.03,97.05,96.89,96.99,236465.0,92.2287,92.2477,92.0956,92.1907,236465.0
2021-10-19 12:30:00,96.98,97.15,96.95,97.09,189515.0,92.1812,92.3428,92.1527,92.2857,189515.0
2021-10-19 13:00:00,97.09,97.16,97.06,97.08,151671.0,92.2857,92.3523,92.2572,92.2762,151671.0
2021-10-19 13:30:00,97.09,97.12,96.99,97.02,154267.0,92.2857,92.3143,92.1907,92.2192,154267.0
2021-10-19 14:00:00,97.03,97.1,96.86,96.87,247329.0,92.2287,92.2953,92.0671,92.0766,247329.0
2021-10-19 14:30:00,96.88,96.89,96.62,96.7,350714.0,92.0861,92.0956,91.839,91.915,350714.0
2021-10-19 15:00:00,96.69,96.95,96.69,96.89,270606.0,91.9055,92.1527,91.9055,92.0956,270606.0
2021-10-19 15:30:00,96.88,97.14,96.86,97.06,608174.0,92.0861,92.3333,92.0671,92.2572,608174.0
2021-10-20 09:30:00,97.27,97.97,97.24,97.49,602362.0,92.4568,93.1222,92.4283,92.666,602362.0
2021-10-20 10:00:00,97.49,97.67,97.21,97.43,305499.0,92.666,92.837,92.3998,92.6089,305499.0
2021-10-20 10:30:00,97.43,97.45,96.85,96.86,249727.0,92.6089,92.6279,92.0576,92.0671,249727.0
2021-10-20 11:00:00,96.86,96.95,96.54,96.61,467827.0,92.0671,92.1527,91.763,91.8295,467827.0
2021-10-20 11:30:00,96.61,96.63,96.38,96.48,394005.0,91.8295,91.8485,91.6109,91.7059,394005.0
2021-10-20 12:00:00,96.49,96.58,96.33,96.49,322052.0,91.7154,91.801,91.5634,91.7154,322052.0
2021-10-20 12:30:00,96.5,96.65,96.49,96.55,299935.0,91.7249,91.8675,91.7154,91.7725,299935.0
2021-10-20 13:00:00,96.54,96.55,96.25,96.47,330033.0,91.763,91.7725,91.4873,91.6964,330033.0
2021-10-20 13:30:00,96.46,96.73,96.37,96.64,254228.0,91.6869,91.9436,91.6014,91.858,254228.0
2021-10-20 14:00:00,96.63,96.72,96.58,96.68,274961.0,91.8485,91.9341,91.801,91.896,274961.0
2021-10-20 14:30:00,96.67,96.72,96.61,96.68,239195.0,91.8865,91.9341,91.8295,91.896,239195.0
2021-10-20 15:00:00,96.69,96.77,96.66,96.68,253118.0,91.9055,91.9816,91.877,91.896,253118.0
2021-10-20 15:30:00,96.67,96.68,96.51,96.65,777846.0,91.8865,91.896,91.7344,91.8675,777846.0
2021-10-21 09:30:00,96.57,96.83,96.07,96.28,555738.0,91.7915,92.0386,91.3162,91.5158,555738.0
2021-10-21 10:00:00,96.3,96.39,95.94,96.02,357745.0,91.5348,91.6204,91.1927,91.2687,357745.0
2021-10-21 10:30:00,96.02,96.16,95.87,95.99,322994.0,91.2687,91.4018,91.1261,91.2402,322994.0
2021-10-21 11:00:00,95.99,96.01,95.71,95.77,311446.0,91.2402,91.2592,90.974,91.0311,311446.0
2021-10-21 11:30:00,95.77,95.96,95.75,95.95,250723.0,91.0311,91.2117,91.0121,91.2022,250723.0
2021-10-21 12:00:00,95.95,96.12,95.94,96.01,267266.0,91.2022,91.3637,91.1927,91.2592,267266.0
2021-10-21 12:30:00,96.0,96.18,95.94,96.14,188557.0,91.2497,91.4208,91.1927,91.3828,188557.0
2021-10-21 13:00:00,96.15,96.35,96.13,96.29,210728.0,91.3923,91.5824,91.3732,91.5253,210728.0
2021-10-21 13:30:00,96.29,96.38,96.22,96.24,176014.0,91.5253,91.6109,91.4588,91.4778,176014.0
2021-10-21 14:00:00,96.23,96.24,96.14,96.17,240829.0,91.4683,91.4778,91.3828,91.4113,240829.0
2021-10-21 14:30:00,96.17,96.19,96.08,96.15,189308.0,91.4113,91.4303,91.3257,91.3923,189308.0
2021-10-21 15:00:00,96.16,96.43,96.16,96.43,220635.0,91.4018,91.6584,91.4018,91.6584,220635.0
2021-10-21 15:30:00,96.43,96.45,96.15,96.29,886568.0,91.6584,91.6774,91.3923,91.5253,886568.0
2021-10-22 09:30:00,96.29,97.09,96.22,97.08,528302.0,91.5253,92.2857,91.4588,92.2762,528302.0
2021-10-22 10:00:00,97.08,97.29,97.0,97.28,307853.0,92.2762,92.4758,92.2002,92.4663,307853.0
2021-10-22 10:30:00,97.28,97.71,97.21,97.5,402861.0,92.4663,92.8751,92.3998,92.6755,402861.0
2021-10-22 11:00:00,97.5,97.62,97.3,97.45,244651.0,92.6755,92.7895,92.4854,92.6279,244651.0
2021-10-22 11:30:00,97.45,97.45,97.13,97.3,273473.0,92.6279,92.6279,92.3238,92.4854,273473.0
2021-10-22 12:00:00,97.29,97.5,97.18,97.48,176991.0,92.4758,92.6755,92.3713,92.6564,176991.0
2021-10-22 12:30:00,97.48,97.76,97.45,97.64,174652.0,92.6564,92.9226,92.6279,92.8085,174652.0
2021-10-22 13:00:00,97.64,97.9,97.62,97.83,174502.0,92.8085,93.0557,92.7895,92.9891,174502.0
2021-10-22 13:30:00,97.82,97.94,97.78,97.83,190807.0,92.9796,93.0937,92.9416,92.9891,190807.0
2021-10-22 14:00:00,97.83,98.2,97.81,98.19,343285.0,92.9891,93.3408,92.9701,93.3313,343285.0
2021-10-22 14:30:00,98.19,98.27,98.07,98.08,279587.0,93.3313,93.4074,93.2173,93.2268,279587.0
2021-10-22 15:00:00,98.08,98.08,97.89,98.04,340383.0,93.2268,93.2268,93.0462,93.1887,340383.0
2021-10-22 15:30:00,98.04,98.27,98.02,98.25,898028.0,93.1887,93.4074,93.1697,93.3883,898028.0
2021-10-25 09:30:00,98.44,98.95,98.26,98.35,464241.0,93.5689,94.0537,93.3979,93.4834,464241.0
2021-10-25 10:00:00,98.34,98.37,97.55,97.88,478098.0,93.4739,93.5024,92.723,93.0367,478098.0
2021-10-25 10:30:00,97.89,98.22,97.89,98.12,200059.0,93.0462,93.3598,93.0462,93.2648,200059.0
2021-10-25 11:00:00,98.13,98.32,98.08,98.19,159097.0,93.2743,93.4549,93.2268,93.3313,159097.0
2021-10-25 11:30:00,98.2,98.35,98.17,98.32,113051.0,93.3408,93.4834,93.3123,93.4549,113051.0
2021-10-25 12:00:00,98.33,98.39,98.27,98.29,134730.0,93.4644,93.5214,93.4074,93.4264,134730.0
2021-10-25 12:30:00,98.3,98.37,98.24,98.33,94571.0,93.4359,93.5024,93.3788,93.4644,94571.0
2021-10-25 13:00:00,98.32,98.5,98.29,98.49,124268.0,93.4549,93.626,93.4264,93.6165,124268.0
2021-10-25 13:30:00,98.49,98.53,98.41,98.42,110240.0,93.6165,93.6545,93.5404,93.5499,110240.0
2021-10-25 14:00:00,98.41,98.44,98.31,98.4,121702.0,93.5404,93.5689,93.4454,93.5309,121702.0
2021-10-25 14:30:00,98.41,98.42,98.3,98.31,143386.0,93.5404,93.5499,93.4359,93.4454,143386.0
2021-10-25 15:00:00,98.3,98.31,97.95,98.05,341695.0,93.4359,93.4454,93.1032,93.1982,341695.0
2021-10-25 15:30:00,98.04,98.11,97.77,97.9,789871.0,93.1887,93.2553,92.9321,93.0557,789871.0
2021-10-26 09:30:00,98.3,98.56,97.61,97.63,498583.0,93.4359,93.683,92.78,92.799,498583.0
2021-10-26 10:00:00,97.64,97.81,97.45,97.63,390175.0,92.8085,92.9701,92.6279,92.799,390175.0
2021-10-26 10:30:00,97.64,97.83,97.51,97.62,334204.0,92.8085,92.9891,92.685,92.7895,334204.0
2021-10-26 11:00:00,97.63,97.89,97.55,97.75,239756.0,92.799,93.0462,92.723,92.9131,239756.0
2021-10-26 11:30:00,97.75,97.79,97.52,97.71,242434.0,92.9131,92.9511,92.6945,92.8751,242434.0
2021-10-26 12:00:00,97.71,97.8,97.57,97.76,221671.0,92.8751,92.9606,92.742,92.9226,221671.0
2021-10-26 12:30:00,97.74,97.76,97.46,97.59,313829.0,92.9036,92.9226,92.6374,92.761,313829.0
2021-10-26 13:00:00,97.58,97.58,97.35,97.46,343633.0,92.7515,92.7515,92.5329,92.6374,343633.0
2021-10-26 13:30:00,97.45,97.74,97.43,97.67,201043.0,92.6279,92.9036,92.6089,92.837,201043.0
2021-10-26 14:00:00,97.67,97.71,97.32,97.34,337476.0,92.837,92.8751,92.5044,92.5234,337476.0
2021-10-26 14:30:00,97.34,97.37,97.13,97.35,385778.0,92.5234,92.5519,92.3238,92.5329,385778.0
2021-10-26 15:00:00,97.37,97.43,97.29,97.37,298707.0,92.5519,92.6089,92.4758,92.5519,298707.0
2021-10-26 15:30:00,97.37,97.38,96.95,96.98,1169172.0,92.5519,92.5614,92.1527,92.1812,1169172.0
2021-10-27 09:30:00,96.81,97.23,96.38,96.8,543986.0,92.0196,92.4188,91.6109,92.0101,543986.0
2021-10-27 10:00:00,96.81,97.3,96.68,96.69,448970.0,92.0196,92.4854,91.896,91.9055,448970.0
2021-10-27 10:30:00,96.69,96.77,96.32,96.62,405418.0,91.9055,91.9816,91.5538,91.839,405418.0
2021-10-27 11:00:00,96.61,96.69,96.45,96.52,215783.0,91.8295,91.9055,91.6774,91.744,215783.0
2021-10-27 11:30:00,96.53,96.53,96.21,96.26,268209.0,91.7535,91.7535,91.4493,91.4968,268209.0
2021-10-27 12:00:00,96.27,96.46,96.21,96.45,188384.0,91.5063,91.6869,91.4493,91.6774,188384.0
2021-10-27 12:30:00,96.44,96.45,96.34,96.43,174579.0,91.6679,91.6774,91.5729,91.6584,174579.0
2021-10-27 13:00:00,96.43,96.52,96.39,96.45,138114.0,91.6584,91.744,91.6204,91.6774,138114.0
2021-10-27 13:30:00,96.46,96.54,96.35,96.35,215214.0,91.6869,91.763,91.5824,91.5824,215214.0
2021-10-27 14:00:00,96.36,96.5,96.32,96.41,191630.0,91.5919,91.7249,91.5538,91.6394,191630.0
2021-10-27 14:30:00,96.41,96.47,96.33,96.38,206717.0,91.6394,91.6964,91.5634,91.6109,206717.0
2021-10-27 15:00:00,96.39,96.43,96.18,96.34,377599.0,91.6204,91.6584,91.4208,91.5729,377599.0
2021-10-27 15:30:00,96.34,96.34,96.0,96.04,781028.0,91.5729,91.5729,91.2497,91.2877,781028.0
2021-10-28 09:30:00,96.65,97.7,96.2,97.06,590928.0,91.8675,92.8656,91.4398,92.2572,590928.0
2021-10-28 10:00:00,97.08,97.12,96.74,96.77,262701.0,92.2762,92.3143,91.9531,91.9816,262701.0
2021-10-28 10:30:00,96.77,96.94,96.67,96.72,192087.0,91.9816,92.1432,91.8865,91.9341,192087.0
2021-10-28 11:00:00,96.73,96.84,96.64,96.65,147553.0,91.9436,92.0481,91.858,91.8675,147553.0
2021-10-28 11:30:00,96.65,96.69,96.38,96.39,206498.0,91.8675,91.9055,91.6109,91.6204,206498.0
2021-10-28 12:00:00,96.39,96.65,96.38,96.6,167455.0,91.6204,91.8675,91.6109,91.82,167455.0
2021-10-28 12:30:00,96.61,96.77,96.55,96.61,263777.0,91.8295,91.9816,91.7725,91.8295,263777.0
2021-10-28 13:00:00,96.61,96.74,96.38,96.47,176151.0,91.8295,91.9531,91.6109,91.6964,176151.0
2021-10-28 13:30:00,96.47,96.53,96.33,96.35,161961.0,91.6964,91.7535,91.5634,91.5824,161961.0
2021-10-28 14:00:00,96.35,96.48,96.31,96.42,168671.0,91.5824,91.7059,91.5443,91.6489,168671.0
2021-10-28 14:30:00,96.41,96.41,96.04,96.16,352653.0,91.6394,91.6394,91.2877,91.4018,352653.0
2021-10-28 15:00:00,96.16,96.21,95.93,96.17,376623.0,91.4018,91.4493,91.1831,91.4113,376623.0
2021-10-28 15:30:00,96.16,96.24,95.97,96.24,793698.0,91.4018,91.4778,91.2212,91.4778,793698.0
2021-10-29 09:30:00,95.79,96.97,95.46,96.42,674973.0,91.0501,92.1717,90.7364,91.6489,674973.0
2021-10-29 10:00:00,96.43,96.51,95.97,96.07,368022.0,91.6584,91.7344,91.2212,91.3162,368022.0
2021-10-29 10:30:00,96.09,96.31,95.99,96.18,209969.0,91.3352,91.5443,91.2402,91.4208,209969.0
2021-10-29 11:00:00,96.18,96.47,96.14,96.39,223899.0,91.4208,91.6964,91.3828,91.6204,223899.0
2021-10-29 11:30:00,96.39,96.46,96.29,96.34,143733.0,91.6204,91.6869,91.5253,91.5729,143733.0
2021-10-29 12:00:00,96.34,96.56,96.26,96.55,625569.0,91.5729,91.782,91.4968,91.7725,625569.0
2021-10-29 12:30:00,96.55,96.58,96.39,96.42,165051.0,91.7725,91.801,91.6204,91.6489,165051.0
2021-10-29 13:00:00,96.42,96.43,96.21,96.27,175638.0,91.6489,91.6584,91.4493,91.5063,175638.0
2021-10-29 13:30:00,96.27,96.33,96.18,96.22,149703.0,91.5063,91.5634,91.4208,91.4588,149703.0
2021-10-29 14:00:00,96.22,96.22,95.7,95.71,403383.0,91.4588,91.4588,90.9645,90.974,403383.0
2021-10-29 14:30:00,95.7,95.91,95.67,95.75,299580.0,90.9645,91.1641,90.936,91.0121,299580.0
2021-10-29 15:00:00,95.74,95.8,95.66,95.7,298179.0,91.0025,91.0596,90.9265,90.9645,298179.0
2021-10-29 15:30:00,95.7,96.03,95.67,95.95,759178.0,90.9645,91.2782,90.936,91.2022,759178.0
2021-11-01 09:30:00,96.0,96.03,94.79,94.88,483397.0,91.2497,91.2782,90.0996,90.1851,483397.0
2021-11-01 10:00:00,94.87,94.96,94.3,94.56,439116.0,90.1756,90.2611,89.6338,89.8809,439116.0
2021-11-01 10:30:00,94.54,94.56,94.02,94.19,537235.0,89.8619,89.8809,89.3677,89.5292,537235.0
2021-11-01 11:00:00,94.19,94.57,94.19,94.31,346325.0,89.5292,89.8904,89.5292,89.6433,346325.0
2021-11-01 11:30:00,94.31,94.48,93.96,94.05,290647.0,89.6433,89.8049,89.3106,89.3962,290647.0
2021-11-01 12:00:00,94.05,94.26,94.0,94.21,203358.0,89.3962,89.5958,89.3486,89.5483,203358.0
2021-11-01 12:30:00,94.21,94.29,94.07,94.08,278173.0,89.5483,89.6243,89.4152,89.4247,278173.0
2021-11-01 13:00:00,94.07,94.21,93.95,94.13,220173.0,89.4152,89.5483,89.3011,89.4722,220173.0
2021-11-01 13:30:00,94.13,94.17,94.05,94.14,264628.0,89.4722,89.5102,89.3962,89.4817,264628.0
2021-11-01 14:00:00,94.13,94.31,94.08,94.17,214540.0,89.4722,89.6433,89.4247,89.5102,214540.0
2021-11-01 14:30:00,94.17,94.26,94.05,94.09,236008.0,89.5102,89.5958,89.3962,89.4342,236008.0
2021-11-01 15:00:00,94.08,94.16,93.95,93.96,264979.0,89.4247,89.5007,89.3011,89.3106,264979.0
2021-11-01 15:30:00,93.96,94.43,93.91,94.4,954834.0,89.3106,89.7574,89.2631,89.7289,954834.0
2021-11-02 09:30:00,93.73,94.82,93.5,94.73,652155.0,89.092,90.1281,88.8734,90.0425,652155.0
2021-11-02 10:00:00,94.74,95.29,94.7,95.29,350117.0,90.052,90.5748,90.014,90.5748,350117.0
2021-11-02 10:30:00,95.3,95.58,95.29,95.52,283709.0,90.5843,90.8505,90.5748,90.7934,283709.0
2021-11-02 11:00:00,95.53,95.62,95.33,95.5,185479.0,90.8029,90.8885,90.6128,90.7744,185479.0
2021-11-02 11:30:00,95.51,95.83,95.38,95.42,241010.0,90.7839,91.0881,90.6604,90.6984,241010.0
2021-11-02 12:00:00,95.42,95.68,95.42,95.67,161373.0,90.6984,90.9455,90.6984,90.936,161373.0
2021-11-02 12:30:00,95.67,95.69,95.39,95.44,159967.0,90.936,90.955,90.6699,90.7174,159967.0
2021-11-02 13:00:00,95.44,95.68,95.42,95.64,155248.0,90.7174,90.9455,90.6984,90.9075,155248.0
2021-11-02 13:30:00,95.64,95.64,95.37,95.42,213724.0,90.9075,90.9075,90.6509,90.6984,213724.0
2021-11-02 14:00:00,95.42,95.44,95.29,95.43,219017.0,90.6984,90.7174,90.5748,90.7079,219017.0
2021-11-02 14:30:00,95.43,95.44,95.36,95.38,261962.0,90.7079,90.7174,90.6414,90.6604,261962.0
2021-11-02 15:00:00,95.38,95.67,95.35,95.65,258302.0,90.6604,90.936,90.6318,90.917,258302.0
2021-11-02 15:30:00,95.64,95.92,95.54,95.87,777017.0,90.9075,91.1736,90.8124,91.1261,777017.0
2021-11-03 09:30:00,96.5,96.87,96.0,96.22,653196.0,91.7249,92.0766,91.2497,91.4588,653196.0
2021-11-03 10:00:00,96.2,96.22,94.96,96.0,378321.0,91.4398,91.4588,90.2611,91.2497,378321.0
2021-11-03 10:30:00,96.01,96.15,95.09,95.28,324377.0,91.2592,91.3923,90.3847,90.5653,324377.0
2021-11-03 11:00:00,95.28,95.29,94.74,95.15,284918.0,90.5653,90.5748,90.052,90.4417,284918.0
2021-11-03 11:30:00,95.18,95.44,95.02,95.41,266731.0,90.4703,90.7174,90.3182,90.6889,266731.0
2021-11-03 12:00:00,95.4,95.7,95.34,95.37,194950.0,90.6794,90.9645,90.6223,90.6509,194950.0
2021-11-03 12:30:00,95.38,95.44,95.23,95.35,141241.0,90.6604,90.7174,90.5178,90.6318,141241.0
2021-11-03 13:00:00,95.35,95.52,95.33,95.48,147432.0,90.6318,90.7934,90.6128,90.7554,147432.0
2021-11-03 13:30:00,95.49,95.71,95.47,95.64,160995.0,90.7649,90.974,90.7459,90.9075,160995.0
2021-11-03 14:00:00,95.62,95.83,95.56,95.7,207702.0,90.8885,91.0881,90.8315,90.9645,207702.0
2021-11-03 14:30:00,95.71,96.11,95.66,96.08,229862.0,90.974,91.3542,90.9265,91.3257,229862.0
2021-11-03 15:00:00,96.08,96.2,95.99,96.06,239749.0,91.3257,91.4398,91.2402,91.3067,239749.0
2021-11-03 15:30:00,96.06,96.24,96.01,96.16,598227.0,91.3067,91.4778,91.2592,91.4018,598227.0
2021-11-04 09:30:00,96.23,96.52,95.53,96.41,367769.0,91.4683,91.744,90.8029,91.6394,367769.0
2021-11-04 10:00:00,96.41,96.61,96.18,96.45,300105.0,91.6394,91.8295,91.4208,91.6774,300105.0
2021-11-04 10:30:00,96.45,96.47,95.8,95.87,263525.0,91.6774,91.6964,91.0596,91.1261,263525.0
2021-11-04 11:00:00,95.87,96.17,95.77,95.99,387916.0,91.1261,91.4113,91.0311,91.2402,387916.0
2021-11-04 11:30:00,95.99,96.23,95.97,96.14,150616.0,91.2402,91.4683,91.2212,91.3828,150616.0
2021-11-04 12:00:00,96.14,96.18,95.75,95.78,177421.0,91.3828,91.4208,91.0121,91.0406,177421.0
2021-11-04 12:30:00,95.77,95.77,95.58,95.58,154427.0,91.0311,91.0311,90.8505,90.8505,154427.0
2021-11-04 13:00:00,95.57,95.61,95.4,95.41,222603.0,90.841,90.879,90.6794,90.6889,222603.0
2021-11-04 13:30:00,95.41,95.61,95.41,95.5,146212.0,90.6889,90.879,90.6889,90.7744,146212.0
2021-11-04 14:00:00,95.5,95.54,95.32,95.45,228260.0,90.7744,90.8124,90.6033,90.7269,228260.0
2021-11-04 14:30:00,95.46,95.46,95.34,95.4,253432.0,90.7364,90.7364,90.6223,90.6794,253432.0
2021-11-04 15:00:00,95.39,95.63,95.37,95.58,344249.0,90.6699,90.898,90.6509,90.8505,344249.0
2021-11-04 15:30:00,95.59,95.63,95.39,95.63,701148.0,90.86,90.898,90.6699,90.898,701148.0
2021-11-05 09:30:00,96.2,96.55,95.6,95.82,481802.0,91.4398,91.7725,90.8695,91.0786,481802.0
2021-11-05 10:00:00,95.84,95.94,95.38,95.42,282699.0,91.0976,91.1927,90.6604,90.6984,282699.0
2021-11-05 10:30:00,95.41,95.43,95.07,95.1,286181.0,90.6889,90.7079,90.3657,90.3942,286181.0
2021-11-05 11:00:00,95.1,95.17,95.0,95.02,205080.0,90.3942,90.4608,90.2992,90.3182,205080.0
2021-11-05 11:30:00,95.01,95.11,94.48,94.49,314694.0,90.3087,90.4037,89.8049,89.8144,314694.0
2021-11-05 12:00:00,94.48,94.56,94.23,94.34,348528.0,89.8049,89.8809,89.5673,89.6718,348528.0
2021-11-05 12:30:00,94.34,94.41,94.1,94.17,284411.0,89.6718,89.7384,89.4437,89.5102,284411.0
2021-11-05 13:00:00,94.17,94.42,94.15,94.21,243861.0,89.5102,89.7479,89.4912,89.5483,243861.0
2021-11-05 13:30:00,94.21,94.53,94.19,94.45,289763.0,89.5483,89.8524,89.5292,89.7764,289763.0
2021-11-05 14:00:00,94.45,94.66,94.37,94.66,191121.0,89.7764,89.976,89.7003,89.976,191121.0
2021-11-05 14:30:00,94.65,94.79,94.49,94.77,232106.0,89.9665,90.0996,89.8144,90.0805,232106.0
2021-11-05 15:00:00,94.78,95.05,94.7,94.92,387956.0,90.0901,90.3467,90.014,90.2231,387956.0
2021-11-05 15:30:00,94.92,95.16,94.79,94.95,780233.0,90.2231,90.4512,90.0996,90.2516,780233.0
2021-11-08 09:30:00,95.25,95.25,94.35,94.55,459191.0,90.5368,90.5368,89.6813,89.8714,459191.0
2021-11-08 10:00:00,94.56,95.1,94.31,94.88,352538.0,89.8809,90.3942,89.6433,90.1851,352538.0
2021-11-08 10:30:00,94.88,94.94,94.6,94.9,296997.0,90.1851,90.2421,89.919,90.2041,296997.0
2021-11-08 11:00:00,94.9,95.12,94.77,94.88,275684.0,90.2041,90.4132,90.0805,90.1851,275684.0
2021-11-08 11:30:00,94.89,94.93,94.52,94.59,229240.0,90.1946,90.2326,89.8429,89.9095,229240.0
2021-11-08 12:00:00,94.6,94.87,94.58,94.85,149868.0,89.919,90.1756,89.8999,90.1566,149868.0
2021-11-08 12:30:00,94.86,94.86,94.62,94.67,167502.0,90.1661,90.1661,89.938,89.9855,167502.0
2021-11-08 13:00:00,94.67,94.83,94.64,94.77,184747.0,89.9855,90.1376,89.957,90.0805,184747.0
2021-11-08 13:30:00,94.77,95.03,94.64,94.94,200309.0,90.0805,90.3277,89.957,90.2421,200309.0
2021-11-08 14:00:00,94.94,95.06,94.93,95.0,180564.0,90.2421,90.3562,90.2326,90.2992,180564.0
2021-11-08 14:30:00,94.99,95.24,94.99,95.22,173319.0,90.2897,90.5273,90.2897,90.5083,173319.0
2021-11-08 15:00:00,95.23,95.24,95.0,95.06,262918.0,90.5178,90.5273,90.2992,90.3562,262918.0
2021-11-08 15:30:00,95.06,95.22,95.04,95.15,510992.0,90.3562,90.5083,90.3372,90.4417,510992.0
2021-11-09 09:30:00,95.11,95.61,94.79,94.83,568654.0,90.4037,90.879,90.0996,90.1376,568654.0
2021-11-09 10:00:00,94.83,94.83,94.41,94.49,419943.0,90.1376,90.1376,89.7384,89.8144,419943.0
2021-11-09 10:30:00,94.5,94.87,94.46,94.59,270650.0,89.8239,90.1756,89.7859,89.9095,270650.0
2021-11-09 11:00:00,94.6,94.63,94.39,94.39,263561.0,89.919,89.9475,89.7193,89.7193,263561.0
2021-11-09 11:30:00,94.38,94.47,94.13,94.19,226223.0,89.7098,89.7954,89.4722,89.5292,226223.0
2021-11-09 12:00:00,94.2,94.34,94.13,94.24,214423.0,89.5388,89.6718,89.4722,89.5768,214423.0
2021-11-09 12:30:00,94.23,94.44,94.17,94.17,267170.0,89.5673,89.7669,89.5102,89.5102,267170.0
2021-11-09 13:00:00,94.17,94.3,94.16,94.19,179193.0,89.5102,89.6338,89.5007,89.5292,179193.0
2021-11-09 13:30:00,94.2,94.33,94.16,94.2,143021.0,89.5388,89.6623,89.5007,89.5388,143021.0
2021-11-09 14:00:00,94.19,94.31,94.05,94.14,206514.0,89.5292,89.6433,89.3962,89.4817,206514.0
2021-11-09 14:30:00,94.14,94.43,94.09,94.43,208758.0,89.4817,89.7574,89.4342,89.7574,208758.0
2021-11-09 15:00:00,94.43,94.51,94.3,94.44,208539.0,89.7574,89.8334,89.6338,89.7669,208539.0
2021-11-09 15:30:00,94.44,94.66,94.3,94.59,673203.0,89.7669,89.976,89.6338,89.9095,673203.0
2021-11-10 09:30:00,94.1,94.85,93.51,94.53,425545.0,89.4437,90.1566,88.8829,89.8524,425545.0
2021-11-10 10:00:00,94.53,94.56,94.15,94.18,238837.0,89.8524,89.8809,89.4912,89.5197,238837.0
2021-11-10 10:30:00,94.17,94.55,94.03,94.54,212571.0,89.5102,89.8714,89.3772,89.8619,212571.0
2021-11-10 11:00:00,94.54,94.73,94.46,94.46,308693.0,89.8619,90.0425,89.7859,89.7859,308693.0
2021-11-10 11:30:00,94.47,94.48,94.13,94.23,209533.0,89.7954,89.8049,89.4722,89.5673,209533.0
2021-11-10 12:00:00,94.23,94.36,94.1,94.12,182226.0,89.5673,89.6908,89.4437,89.4627,182226.0
2021-11-10 12:30:00,94.12,94.24,94.03,94.22,179248.0,89.4627,89.5768,89.3772,89.5578,179248.0
2021-11-10 13:00:00,94.22,94.25,93.82,94.11,246756.0,89.5578,89.5863,89.1776,89.4532,246756.0
2021-11-10 13:30:00,94.1,94.24,94.01,94.21,193728.0,89.4437,89.5768,89.3582,89.5483,193728.0
2021-11-10 14:00:00,94.21,94.22,93.9,93.93,220965.0,89.5483,89.5578,89.2536,89.2821,220965.0
2021-11-10 14:30:00,93.94,93.95,93.37,93.39,576738.0,89.2916,89.3011,88.7498,88.7688,576738.0
2021-11-10 15:00:00,93.39,93.93,93.35,93.84,327223.0,88.7688,89.2821,88.7308,89.1966,327223.0
2021-11-10 15:30:00,93.84,94.03,93.74,93.84,667320.0,89.1966,89.3772,89.1015,89.1966,667320.0
2021-11-11 09:30:00,94.11,94.48,93.8,94.48,378661.0,89.4532,89.8049,89.1585,89.8049,378661.0
2021-11-11 10:00:00,94.47,94.47,94.19,94.37,217956.0,89.7954,89.7954,89.5292,89.7003,217956.0
2021-11-11 10:30:00,94.36,94.45,94.22,94.27,189961.0,89.6908,89.7764,89.5578,89.6053,189961.0
2021-11-11 11:00:00,94.28,94.52,94.24,94.36,138503.0,89.6148,89.8429,89.5768,89.6908,138503.0
2021-11-11 11:30:00,94.36,94.76,94.33,94.47,181868.0,89.6908,90.071,89.6623,89.7954,181868.0
2021-11-11 12:00:00,94.46,94.47,94.13,94.18,140656.0,89.7859,89.7954,89.4722,89.5197,140656.0
2021-11-11 12:30:00,94.17,94.28,94.15,94.18,94802.0,89.5102,89.6148,89.4912,89.5197,94802.0
2021-11-11 13:00:00,94.19,94.33,94.04,94.31,164417.0,89.5292,89.6623,89.3867,89.6433,164417.0
2021-11-11 13:30:00,94.3,94.37,94.24,94.28,102099.0,89.6338,89.7003,89.5768,89.6148,102099.0
2021-11-11 14:00:00,94.27,94.42,94.24,94.3,114552.0,89.6053,89.7479,89.5768,89.6338,114552.0
2021-11-11 14:30:00,94.3,94.44,94.28,94.34,151792.0,89.6338,89.7669,89.6148,89.6718,151792.0
2021-11-11 15:00:00,94.33,94.36,94.14,94.23,173555.0,89.6623,89.6908,89.4817,89.5673,173555.0
2021-11-11 15:30:00,94.23,94.23,94.02,94.04,423282.0,89.5673,89.5673,89.3677,89.3867,423282.0
2021-11-12 09:30:00,94.29,94.47,93.45,93.69,506277.0,89.6243,89.7954,88.8259,89.054,506277.0
2021-11-12 10:00:00,93.67,94.02,93.64,93.73,297434.0,89.035,89.3677,89.0065,89.092,297434.0
2021-11-12 10:30:00,93.73,93.87,93.55,93.62,333486.0,89.092,89.2251,88.9209,88.9875,333486.0
2021-11-12 11:00:00,93.62,94.25,93.61,94.17,296222.0,88.9875,89.5863,88.9779,89.5102,296222.0
2021-11-12 11:30:00,94.17,94.2,93.84,93.92,196746.0,89.5102,89.5388,89.1966,89.2726,196746.0
2021-11-12 12:00:00,93.92,93.93,93.43,93.52,392456.0,89.2726,89.2821,88.8069,88.8924,392456.0
2021-11-12 12:30:00,93.51,93.89,93.43,93.83,247529.0,88.8829,89.2441,88.8069,89.1871,247529.0
2021-11-12 13:00:00,93.84,93.93,93.75,93.87,164768.0,89.1966,89.2821,89.111,89.2251,164768.0
2021-11-12 13:30:00,93.87,93.9,93.63,93.66,168236.0,89.2251,89.2536,88.997,89.0255,168236.0
2021-11-12 14:00:00,93.67,93.7,93.51,93.53,187243.0,89.035,89.0635,88.8829,88.9019,187243.0
2021-11-12 14:30:00,93.53,93.55,93.45,93.48,188005.0,88.9019,88.9209,88.8259,88.8544,188005.0
2021-11-12 15:00:00,93.48,93.62,93.46,93.55,274764.0,88.8544,88.9875,88.8354,88.9209,274764.0
2021-11-12 15:30:00,93.55,93.67,93.52,93.54,803073.0,88.9209,89.035,88.8924,88.9114,803073.0
2021-11-15 09:30:00,93.82,94.2,92.92,93.28,525495.0,89.1776,89.5388,88.3221,88.6643,525495.0
2021-11-15 10:00:00,93.28,93.48,93.08,93.25,326191.0,88.6643,88.8544,88.4742,88.6358,326191.0
2021-11-15 10:30:00,93.25,93.74,93.24,93.74,252767.0,88.6358,89.1015,88.6263,89.1015,252767.0
2021-11-15 11:00:00,93.73,93.95,93.66,93.7,246581.0,89.092,89.3011,89.0255,89.0635,246581.0
2021-11-15 11:30:00,93.7,93.76,93.45,93.76,222127.0,89.0635,89.1205,88.8259,89.1205,222127.0
2021-11-15 12:00:00,93.75,93.92,93.71,93.83,191373.0,89.111,89.2726,89.073,89.1871,191373.0
2021-11-15 12:30:00,93.82,94.12,93.76,94.11,258660.0,89.1776,89.4627,89.1205,89.4532,258660.0
2021-11-15 13:00:00,94.1,94.18,94.01,94.1,255240.0,89.4437,89.5197,89.3582,89.4437,255240.0
2021-11-15 13:30:00,94.09,94.25,94.09,94.25,232964.0,89.4342,89.5863,89.4342,89.5863,232964.0
2021-11-15 14:00:00,94.24,94.24,93.8,93.81,210859.0,89.5768,89.5768,89.1585,89.168,210859.0
2021-11-15 14:30:00,93.81,93.95,93.75,93.84,209162.0,89.168,89.3011,89.111,89.1966,209162.0
2021-11-15 15:00:00,93.84,93.94,93.71,93.91,265720.0,89.1966,89.2916,89.073,89.2631,265720.0
2021-11-15 15:30:00,93.91,94.03,93.77,94.03,615129.0,89.2631,89.3772,89.13,89.3772,615129.0
2021-11-16 09:30:00,94.14,95.84,94.02,95.84,593178.0,89.4817,91.0976,89.3677,91.0976,593178.0
2021-11-16 10:00:00,95.84,96.13,95.24,95.61,508480.0,91.0976,91.3732,90.5273,90.879,508480.0
2021-11-16 10:30:00,95.61,95.85,95.37,95.53,360779.0,90.879,91.1071,90.6509,90.8029,360779.0
2021-11-16 11:00:00,95.55,96.07,95.54,96.06,256706.0,90.8219,91.3162,90.8124,91.3067,256706.0
2021-11-16 11:30:00,96.06,96.37,95.93,95.95,293083.0,91.3067,91.6014,91.1831,91.2022,293083.0
2021-11-16 12:00:00,95.96,96.0,95.71,95.76,242357.0,91.2117,91.2497,90.974,91.0216,242357.0
2021-11-16 12:30:00,95.75,95.88,95.68,95.84,244296.0,91.0121,91.1356,90.9455,91.0976,244296.0
2021-11-16 13:00:00,95.83,95.95,95.75,95.84,237678.0,91.0881,91.2022,91.0121,91.0976,237678.0
2021-11-16 13:30:00,95.84,95.98,95.84,95.9,199110.0,91.0976,91.2307,91.0976,91.1546,199110.0
2021-11-16 14:00:00,95.9,95.96,95.68,95.81,218685.0,91.1546,91.2117,90.9455,91.0691,218685.0
2021-11-16 14:30:00,95.81,95.83,95.66,95.68,265423.0,91.0691,91.0881,90.9265,90.9455,265423.0
2021-11-16 15:00:00,95.68,95.88,95.53,95.88,294901.0,90.9455,91.1356,90.8029,91.1356,294901.0
2021-11-16 15:30:00,95.88,96.03,95.52,95.64,1056992.0,91.1356,91.2782,90.7934,90.9075,1056992.0
2021-11-17 09:30:00,95.76,96.14,94.82,94.98,620969.0,91.0216,91.3828,90.1281,90.2802,620969.0
2021-11-17 10:00:00,94.98,95.45,94.97,95.36,373519.0,90.2802,90.7269,90.2706,90.6414,373519.0
2021-11-17 10:30:00,95.35,95.65,95.19,95.38,305723.0,90.6318,90.917,90.4798,90.6604,305723.0
2021-11-17 11:00:00,95.37,95.57,95.33,95.46,255317.0,90.6509,90.841,90.6128,90.7364,255317.0
2021-11-17 11:30:00,95.45,95.71,95.39,95.7,207906.0,90.7269,90.974,90.6699,90.9645,207906.0
2021-11-17 12:00:00,95.71,95.78,95.67,95.71,182477.0,90.974,91.0406,90.936,90.974,182477.0
2021-11-17 12:30:00,95.71,95.99,95.66,95.97,242874.0,90.974,91.2402,90.9265,91.2212,242874.0
2021-11-17 13:00:00,95.97,95.97,95.52,95.54,201468.0,91.2212,91.2212,90.7934,90.8124,201468.0
2021-11-17 13:30:00,95.55,95.57,95.29,95.39,201314.0,90.8219,90.841,90.5748,90.6699,201314.0
2021-11-17 14:00:00,95.4,95.48,95.28,95.31,209495.0,90.6794,90.7554,90.5653,90.5938,209495.0
2021-11-17 14:30:00,95.31,95.35,95.2,95.28,270047.0,90.5938,90.6318,90.4893,90.5653,270047.0
2021-11-17 15:00:00,95.27,95.37,95.2,95.37,233701.0,90.5558,90.6509,90.4893,90.6509,233701.0
2021-11-17 15:30:00,95.37,95.57,95.28,95.34,868933.0,90.6509,90.841,90.5653,90.6223,868933.0
2021-11-18 09:30:00,95.15,95.33,93.5,94.22,778967.0,90.4417,90.6128,88.8734,89.5578,778967.0
2021-11-18 10:00:00,94.26,94.55,94.08,94.22,354177.0,89.5958,89.8714,89.4247,89.5578,354177.0
2021-11-18 10:30:00,94.23,94.3,94.05,94.06,199700.0,89.5673,89.6338,89.3962,89.4057,199700.0
2021-11-18 11:00:00,94.06,94.28,93.94,93.96,228223.0,89.4057,89.6148,89.2916,89.3106,228223.0
2021-11-18 11:30:00,93.98,94.57,93.97,94.45,263777.0,89.3296,89.8904,89.3201,89.7764,263777.0
2021-11-18 12:00:00,94.46,94.84,94.43,94.79,161875.0,89.7859,90.1471,89.7574,90.0996,161875.0
2021-11-18 12:30:00,94.79,94.81,94.37,94.43,206325.0,90.0996,90.1186,89.7003,89.7574,206325.0
2021-11-18 13:00:00,94.42,94.54,94.32,94.41,165212.0,89.7479,89.8619,89.6528,89.7384,165212.0
2021-11-18 13:30:00,94.4,94.62,94.37,94.45,148368.0,89.7289,89.938,89.7003,89.7764,148368.0
2021-11-18 14:00:00,94.45,94.74,94.42,94.61,193432.0,89.7764,90.052,89.7479,89.9285,193432.0
2021-11-18 14:30:00,94.61,94.75,94.56,94.61,193754.0,89.9285,90.0615,89.8809,89.9285,193754.0
2021-11-18 15:00:00,94.61,94.8,94.61,94.76,189616.0,89.9285,90.1091,89.9285,90.071,189616.0
2021-11-18 15:30:00,94.75,94.86,94.63,94.67,735101.0,90.0615,90.1661,89.9475,89.9855,735101.0
2021-11-19 09:30:00,94.81,95.34,94.72,95.23,771817.0,90.1186,90.6223,90.033,90.5178,771817.0
2021-11-19 10:00:00,95.23,96.96,94.81,95.02,2380343.0,90.5178,92.1622,90.1186,90.3182,2380343.0
2021-11-19 10:30:00,95.02,95.08,94.49,94.85,537985.0,90.3182,90.3752,89.8144,90.1566,537985.0
2021-11-19 11:00:00,94.85,95.07,94.63,94.75,305789.0,90.1566,90.3657,89.9475,90.0615,305789.0
2021-11-19 11:30:00,94.76,94.81,94.27,94.28,386033.0,90.071,90.1186,89.6053,89.6148,386033.0
2021-11-19 12:00:00,94.28,94.6,94.27,94.34,222261.0,89.6148,89.919,89.6053,89.6718,222261.0
2021-11-19 12:30:00,94.34,94.59,94.33,94.53,224953.0,89.6718,89.9095,89.6623,89.8524,224953.0
2021-11-19 13:00:00,94.53,94.67,94.46,94.48,172455.0,89.8524,89.9855,89.7859,89.8049,172455.0
2021-11-19 13:30:00,94.48,94.49,94.2,94.36,210835.0,89.8049,89.8144,89.5388,89.6908,210835.0
2021-11-19 14:00:00,94.36,94.39,94.0,94.01,209490.0,89.6908,89.7193,89.3486,89.3582,209490.0
2021-11-19 14:30:00,94.01,94.11,93.94,94.06,240563.0,89.3582,89.4532,89.2916,89.4057,240563.0
2021-11-19 15:00:00,94.06,94.21,94.0,94.05,241466.0,89.4057,89.5483,89.3486,89.3962,241466.0
2021-11-19 15:30:00,94.05,94.22,93.95,93.98,852125.0,89.3962,89.5578,89.3011,89.3296,852125.0
2021-11-22 09:30:00,93.73,94.41,93.41,94.03,525794.0,89.092,89.7384,88.7878,89.3772,525794.0
2021-11-22 10:00:00,94.04,94.63,93.99,94.52,342428.0,89.3867,89.9475,89.3391,89.8429,342428.0
2021-11-22 10:30:00,94.52,94.92,94.48,94.74,345479.0,89.8429,90.2231,89.8049,90.052,345479.0
2021-11-22 11:00:00,94.73,94.82,94.61,94.71,222271.0,90.0425,90.1281,89.9285,90.0235,222271.0
2021-11-22 11:30:00,94.7,95.11,94.68,94.86,301474.0,90.014,90.4037,89.995,90.1661,301474.0
2021-11-22 12:00:00,94.86,95.36,94.85,95.1,247002.0,90.1661,90.6414,90.1566,90.3942,247002.0
2021-11-22 12:30:00,95.1,95.22,94.95,95.04,281542.0,90.3942,90.5083,90.2516,90.3372,281542.0
2021-11-22 13:00:00,95.04,95.67,95.0,95.52,206157.0,90.3372,90.936,90.2992,90.7934,206157.0
2021-11-22 13:30:00,95.51,95.51,95.35,95.5,151466.0,90.7839,90.7839,90.6318,90.7744,151466.0
2021-11-22 14:00:00,95.49,95.58,95.27,95.31,268270.0,90.7649,90.8505,90.5558,90.5938,268270.0
2021-11-22 14:30:00,95.32,95.48,95.29,95.43,185320.0,90.6033,90.7554,90.5748,90.7079,185320.0
2021-11-22 15:00:00,95.43,95.46,95.34,95.41,211268.0,90.7079,90.7364,90.6223,90.6889,211268.0
2021-11-22 15:30:00,95.42,95.43,94.6,94.62,912237.0,90.6984,90.7079,89.919,89.938,912237.0
2021-11-23 09:30:00,94.16,94.29,93.03,93.33,854101.0,89.5007,89.6243,88.4266,88.7118,854101.0
2021-11-23 10:00:00,93.34,93.78,92.46,92.74,687098.0,88.7213,89.1395,87.8848,88.151,687098.0
2021-11-23 10:30:00,92.74,92.92,92.6,92.8,581524.0,88.151,88.3221,88.0179,88.208,581524.0
2021-11-23 11:00:00,92.81,93.35,92.64,93.08,401788.0,88.2175,88.7308,88.0559,88.4742,401788.0
2021-11-23 11:30:00,93.07,93.13,92.54,92.64,335591.0,88.4647,88.5217,87.9609,88.0559,335591.0
2021-11-23 12:00:00,92.65,92.83,92.5,92.75,330947.0,88.0654,88.2365,87.9229,88.1605,330947.0
2021-11-23 12:30:00,92.74,92.81,92.54,92.6,353961.0,88.151,88.2175,87.9609,88.0179,353961.0
2021-11-23 13:00:00,92.61,92.72,92.26,92.32,437383.0,88.0274,88.132,87.6947,87.7518,437383.0
2021-11-23 13:30:00,92.32,92.83,92.26,92.72,300028.0,87.7518,88.2365,87.6947,88.132,300028.0
2021-11-23 14:00:00,92.72,92.8,92.47,92.56,275444.0,88.132,88.208,87.8944,87.9799,275444.0
2021-11-23 14:30:00,92.55,92.83,92.42,92.76,290375.0,87.9704,88.2365,87.8468,88.17,290375.0
2021-11-23 15:00:00,92.76,93.04,92.65,92.97,421108.0,88.17,88.4362,88.0654,88.3696,421108.0
2021-11-23 15:30:00,92.97,93.16,92.88,92.94,1062564.0,88.3696,88.5502,88.2841,88.3411,1062564.0
2021-11-24 09:30:00,92.23,93.4,92.15,93.01,498825.0,87.6662,88.7783,87.5902,88.4076,498825.0
2021-11-24 10:00:00,92.98,93.7,92.89,93.14,384953.0,88.3791,89.0635,88.2936,88.5312,384953.0
2021-11-24 10:30:00,93.14,93.38,92.94,93.26,406026.0,88.5312,88.7593,88.3411,88.6453,406026.0
2021-11-24 11:00:00,93.25,93.32,93.1,93.16,275031.0,88.6358,88.7023,88.4932,88.5502,275031.0
2021-11-24 11:30:00,93.17,93.26,92.9,92.95,230129.0,88.5597,88.6453,88.3031,88.3506,230129.0
2021-11-24 12:00:00,92.94,93.24,92.9,93.01,159576.0,88.3411,88.6263,88.3031,88.4076,159576.0
2021-11-24 12:30:00,93.02,93.24,92.98,93.19,158528.0,88.4171,88.6263,88.3791,88.5787,158528.0
2021-11-24 13:00:00,93.2,93.32,93.16,93.19,176843.0,88.5882,88.7023,88.5502,88.5787,176843.0
2021-11-24 13:30:00,93.19,93.22,92.97,92.98,247306.0,88.5787,88.6072,88.3696,88.3791,247306.0
2021-11-24 14:00:00,92.96,93.11,92.78,92.86,199426.0,88.3601,88.5027,88.189,88.2651,199426.0
2021-11-24 14:30:00,92.86,92.99,92.8,92.89,182990.0,88.2651,88.3886,88.208,88.2936,182990.0
2021-11-24 15:00:00,92.89,93.23,92.87,93.15,251783.0,88.2936,88.6167,88.2746,88.5407,251783.0
2021-11-24 15:30:00,93.15,93.64,93.08,93.6,960825.0,88.5407,89.0065,88.4742,88.9684,960825.0
2021-11-26 09:30:00,92.89,94.08,92.6,93.37,576577.0,88.2936,89.4247,88.0179,88.7498,576577.0
2021-11-26 10:00:00,93.38,93.6,92.88,93.41,405216.0,88.7593,88.9684,88.2841,88.7878,405216.0
2021-11-26 10:30:00,93.41,93.83,93.21,93.33,322639.0,88.7878,89.1871,88.5977,88.7118,322639.0
2021-11-26 11:00:00,93.32,93.32,92.72,92.8,320015.0,88.7023,88.7023,88.132,88.208,320015.0
2021-11-26 11:30:00,92.79,92.87,92.53,92.74,350674.0,88.1985,88.2746,87.9514,88.151,350674.0
2021-11-26 12:00:00,92.75,92.89,92.56,92.76,311385.0,88.1605,88.2936,87.9799,88.17,311385.0
2021-11-26 12:30:00,92.75,92.93,92.07,92.42,697060.0,88.1605,88.3316,87.5141,87.8468,697060.0
2021-11-29 09:30:00,93.17,93.88,93.01,93.23,664254.0,88.5597,89.2346,88.4076,88.6167,664254.0
2021-11-29 10:00:00,93.24,94.13,93.15,93.88,541588.0,88.6263,89.4722,88.5407,89.2346,541588.0
2021-11-29 10:30:00,93.88,93.9,93.33,93.57,447380.0,89.2346,89.2536,88.7118,88.9399,447380.0
2021-11-29 11:00:00,93.58,93.84,93.43,93.51,279503.0,88.9494,89.1966,88.8069,88.8829,279503.0
2021-11-29 11:30:00,93.52,93.66,93.44,93.56,222429.0,88.8924,89.0255,88.8164,88.9304,222429.0
2021-11-29 12:00:00,93.55,93.56,93.33,93.36,221890.0,88.9209,88.9304,88.7118,88.7403,221890.0
2021-11-29 12:30:00,93.37,93.58,93.35,93.48,293482.0,88.7498,88.9494,88.7308,88.8544,293482.0
2021-11-29 13:00:00,93.49,93.64,93.38,93.38,374245.0,88.8639,89.0065,88.7593,88.7593,374245.0
2021-11-29 13:30:00,93.37,93.4,93.11,93.27,307616.0,88.7498,88.7783,88.5027,88.6548,307616.0
2021-11-29 14:00:00,93.27,93.28,92.86,92.87,322623.0,88.6548,88.6643,88.2651,88.2746,322623.0
2021-11-29 14:30:00,92.88,93.14,92.87,93.0,277599.0,88.2841,88.5312,88.2746,88.3981,277599.0
2021-11-29 15:00:00,93.0,93.33,92.91,93.3,330243.0,88.3981,88.7118,88.3126,88.6833,330243.0
2021-11-29 15:30:00,93.29,93.41,92.92,92.96,948845.0,88.6738,88.7878,88.3221,88.3601,948845.0
2021-11-30 09:30:00,93.02,93.52,92.37,92.9,864084.0,88.4171,88.8924,87.7993,88.3031,864084.0
2021-11-30 10:00:00,92.89,92.99,92.28,92.41,577155.0,88.2936,88.3886,87.7138,87.8373,577155.0
2021-11-30 10:30:00,92.42,92.93,91.76,91.98,574503.0,87.8468,88.3316,87.2195,87.4286,574503.0
2021-11-30 11:00:00,91.98,92.05,91.61,91.86,489941.0,87.4286,87.4951,87.0769,87.3145,489941.0
2021-11-30 11:30:00,91.87,92.04,91.52,91.8,407955.0,87.324,87.4856,86.9914,87.2575,407955.0
2021-11-30 12:00:00,91.8,92.59,91.68,92.48,614579.0,87.2575,88.0084,87.1434,87.9039,614579.0
2021-11-30 12:30:00,92.49,92.66,92.37,92.39,411963.0,87.9134,88.075,87.7993,87.8183,411963.0
2021-11-30 13:00:00,92.39,92.44,92.16,92.25,252964.0,87.8183,87.8658,87.5997,87.6852,252964.0
2021-11-30 13:30:00,92.23,92.73,92.21,92.71,394932.0,87.6662,88.1415,87.6472,88.1225,394932.0
2021-11-30 14:00:00,92.7,92.83,92.45,92.56,444252.0,88.113,88.2365,87.8753,87.9799,444252.0
2021-11-30 14:30:00,92.55,92.61,91.72,91.75,625925.0,87.9704,88.0274,87.1815,87.21,625925.0
2021-11-30 15:00:00,91.75,91.8,91.33,91.4,540763.0,87.21,87.2575,86.8108,86.8773,540763.0
2021-11-30 15:30:00,91.4,91.56,90.61,90.74,2126174.0,86.8773,87.0294,86.1264,86.25,2126174.0
2021-12-01 09:30:00,91.69,91.69,90.21,90.57,866928.0,87.153,87.153,85.7462,86.0884,866928.0
2021-12-01 10:00:00,90.56,91.48,90.47,91.18,485856.0,86.0789,86.9533,85.9933,86.6682,485856.0
2021-12-01 10:30:00,91.18,91.46,90.96,91.38,380797.0,86.6682,86.9343,86.4591,86.8583,380797.0
2021-12-01 11:00:00,91.38,91.83,91.29,91.75,484635.0,86.8583,87.286,86.7727,87.21,484635.0
2021-12-01 11:30:00,91.74,92.39,91.66,91.78,506800.0,87.2005,87.8183,87.1244,87.2385,506800.0
2021-12-01 12:00:00,91.77,92.17,91.58,91.6,324881.0,87.229,87.6092,87.0484,87.0674,324881.0
2021-12-01 12:30:00,91.61,91.85,91.39,91.49,300803.0,87.0769,87.305,86.8678,86.9628,300803.0
2021-12-01 13:00:00,91.49,91.65,91.39,91.54,417483.0,86.9628,87.1149,86.8678,87.0104,417483.0
2021-12-01 13:30:00,91.54,91.58,91.12,91.43,381157.0,87.0104,87.0484,86.6112,86.9058,381157.0
2021-12-01 14:00:00,91.42,91.43,91.16,91.34,460658.0,86.8963,86.9058,86.6492,86.8203,460658.0
2021-12-01 14:30:00,91.32,91.36,90.78,90.9,432926.0,86.8013,86.8393,86.288,86.402,432926.0
2021-12-01 15:00:00,90.9,91.03,90.27,90.4,539864.0,86.402,86.5256,85.8032,85.9268,539864.0
2021-12-01 15:30:00,90.4,90.61,89.66,89.7,1849013.0,85.9268,86.1264,85.2234,85.2614,1849013.0
2021-12-02 09:30:00,89.4,91.04,89.0,90.85,601533.0,84.9763,86.5351,84.5961,86.3545,601533.0
2021-12-02 10:00:00,90.85,90.9,90.22,90.85,434235.0,86.3545,86.402,85.7557,86.3545,434235.0
2021-12-02 10:30:00,90.8,90.97,90.19,90.61,327324.0,86.307,86.4686,85.7272,86.1264,327324.0
2021-12-02 11:00:00,90.6,90.84,90.13,90.15,289129.0,86.1169,86.345,85.6701,85.6892,289129.0
2021-12-02 11:30:00,90.16,90.33,90.02,90.22,316642.0,85.6987,85.8602,85.5656,85.7557,316642.0
2021-12-02 12:00:00,90.21,90.42,90.2,90.41,235510.0,85.7462,85.9458,85.7367,85.9363,235510.0
2021-12-02 12:30:00,90.42,90.65,90.37,90.48,210716.0,85.9458,86.1644,85.8983,86.0028,210716.0
2021-12-02 13:00:00,90.49,90.67,90.3,90.33,175451.0,86.0123,86.1834,85.8317,85.8602,175451.0
2021-12-02 13:30:00,90.35,90.54,90.23,90.46,206595.0,85.8793,86.0599,85.7652,85.9838,206595.0
2021-12-02 14:00:00,90.45,90.51,90.23,90.44,242887.0,85.9743,86.0313,85.7652,85.9648,242887.0
2021-12-02 14:30:00,90.44,90.45,89.99,90.16,265454.0,85.9648,85.9743,85.5371,85.6987,265454.0
2021-12-02 15:00:00,90.16,90.3,89.99,90.17,249287.0,85.6987,85.8317,85.5371,85.7082,249287.0
2021-12-02 15:30:00,90.17,90.33,89.77,90.0,1041543.0,85.7082,85.8602,85.328,85.5466,1041543.0
2021-12-03 09:30:00,90.35,90.79,89.2,89.36,549970.0,85.8793,86.2975,84.7862,84.9382,549970.0
2021-12-03 10:00:00,89.4,89.59,88.98,89.13,405037.0,84.9763,85.1569,84.577,84.7196,405037.0
2021-12-03 10:30:00,89.11,89.15,87.96,88.4,746438.0,84.7006,84.7386,83.6075,84.0257,746438.0
2021-12-03 11:00:00,88.39,88.93,88.26,88.87,404791.0,84.0162,84.5295,83.8927,84.4725,404791.0
2021-12-03 11:30:00,88.86,88.98,88.06,88.16,461785.0,84.463,84.577,83.7026,83.7976,461785.0
2021-12-03 12:00:00,88.16,88.38,88.04,88.26,389157.0,83.7976,84.0067,83.6836,83.8927,389157.0
2021-12-03 12:30:00,88.26,88.39,87.97,88.05,334326.0,83.8927,84.0162,83.617,83.6931,334326.0
2021-12-03 13:00:00,88.05,88.28,87.93,88.02,326576.0,83.6931,83.9117,83.579,83.6646,326576.0
2021-12-03 13:30:00,88.01,88.09,87.82,88.08,281310.0,83.655,83.7311,83.4744,83.7216,281310.0
2021-12-03 14:00:00,88.07,88.17,87.83,88.03,314930.0,83.7121,83.8071,83.484,83.6741,314930.0
2021-12-03 14:30:00,88.02,88.05,87.73,87.9,289537.0,83.6646,83.6931,83.3889,83.5505,289537.0
2021-12-03 15:00:00,87.91,88.06,87.72,87.93,391200.0,83.56,83.7026,83.3794,83.579,391200.0
2021-12-03 15:30:00,87.92,88.34,87.73,88.24,1572847.0,83.5695,83.9687,83.3889,83.8737,1572847.0
2021-12-06 09:30:00,88.34,88.75,87.87,88.29,908137.0,83.9687,84.3584,83.522,83.9212,908137.0
2021-12-06 10:00:00,88.29,88.67,87.85,88.51,586654.0,83.9212,84.2824,83.503,84.1303,586654.0
2021-12-06 10:30:00,88.52,88.59,88.33,88.52,429780.0,84.1398,84.2063,83.9592,84.1398,429780.0
2021-12-06 11:00:00,88.51,88.93,88.27,88.9,273315.0,84.1303,84.5295,83.9022,84.501,273315.0
2021-12-06 11:30:00,88.91,89.03,88.59,88.68,255861.0,84.5105,84.6246,84.2063,84.2919,255861.0
2021-12-06 12:00:00,88.68,88.74,88.52,88.66,257195.0,84.2919,84.3489,84.1398,84.2729,257195.0
2021-12-06 12:30:00,88.66,88.78,88.51,88.78,168021.0,84.2729,84.3869,84.1303,84.3869,168021.0
2021-12-06 13:00:00,88.81,89.17,88.67,89.13,203994.0,84.4155,84.7576,84.2824,84.7196,203994.0
2021-12-06 13:30:00,89.14,89.15,88.9,88.92,242854.0,84.7291,84.7386,84.501,84.52,242854.0
2021-12-06 14:00:00,88.91,89.1,88.9,88.97,171874.0,84.5105,84.6911,84.501,84.5675,171874.0
2021-12-06 14:30:00,88.97,89.07,88.47,88.53,204669.0,84.5675,84.6626,84.0923,84.1493,204669.0
2021-12-06 15:00:00,88.53,88.76,88.43,88.76,255799.0,84.1493,84.3679,84.0543,84.3679,255799.0
2021-12-06 15:30:00,88.76,88.96,88.67,88.94,1015729.0,84.3679,84.558,84.2824,84.539,1015729.0
2021-12-07 09:30:00,89.98,90.11,89.21,89.86,573898.0,85.5276,85.6511,84.7957,85.4135,573898.0
2021-12-07 10:00:00,89.91,90.33,89.82,90.07,360841.0,85.461,85.8602,85.3755,85.6131,360841.0
2021-12-07 10:30:00,90.09,90.38,89.78,90.28,304771.0,85.6321,85.9078,85.3375,85.8127,304771.0
2021-12-07 11:00:00,90.28,90.51,90.13,90.19,237335.0,85.8127,86.0313,85.6701,85.7272,237335.0
2021-12-07 11:30:00,90.2,90.73,90.14,90.45,312786.0,85.7367,86.2405,85.6796,85.9743,312786.0
2021-12-07 12:00:00,90.46,90.54,90.19,90.24,163367.0,85.9838,86.0599,85.7272,85.7747,163367.0
2021-12-07 12:30:00,90.25,90.37,90.17,90.34,113366.0,85.7842,85.8983,85.7082,85.8698,113366.0
2021-12-07 13:00:00,90.34,90.34,90.09,90.11,121366.0,85.8698,85.8698,85.6321,85.6511,121366.0
2021-12-07 13:30:00,90.12,90.33,90.03,90.3,131437.0,85.6606,85.8602,85.5751,85.8317,131437.0
2021-12-07 14:00:00,90.29,90.3,89.98,90.14,171106.0,85.8222,85.8317,85.5276,85.6796,171106.0
2021-12-07 14:30:00,90.13,90.21,90.04,90.09,191680.0,85.6701,85.7462,85.5846,85.6321,191680.0
2021-12-07 15:00:00,90.07,90.21,89.94,89.99,280242.0,85.6131,85.7462,85.4895,85.5371,280242.0
2021-12-07 15:30:00,89.99,90.13,89.85,90.03,825741.0,85.5371,85.6701,85.404,85.5751,825741.0
2021-12-08 09:30:00,90.05,90.17,88.81,89.03,360694.0,85.5941,85.7082,84.4155,84.6246,360694.0
2021-12-08 10:00:00,89.02,89.45,88.88,89.0,326287.0,84.6151,85.0238,84.482,84.5961,326287.0
2021-12-08 10:30:00,89.0,89.21,88.6,88.61,244999.0,84.5961,84.7957,84.2159,84.2254,244999.0
2021-12-08 11:00:00,88.63,88.66,88.25,88.3,363767.0,84.2444,84.2729,83.8832,83.9307,363767.0
2021-12-08 11:30:00,88.31,88.44,88.01,88.1,322933.0,83.9402,84.0638,83.655,83.7406,322933.0
2021-12-08 12:00:00,88.1,88.25,87.94,88.01,344407.0,83.7406,83.8832,83.5885,83.655,344407.0
2021-12-08 12:30:00,88.0,88.15,87.91,88.06,241717.0,83.6455,83.7881,83.56,83.7026,241717.0
2021-12-08 13:00:00,88.06,88.23,88.02,88.11,181112.0,83.7026,83.8642,83.6646,83.7501,181112.0
2021-12-08 13:30:00,88.11,88.35,88.02,88.22,269316.0,83.7501,83.9782,83.6646,83.8547,269316.0
2021-12-08 14:00:00,88.22,88.5,88.14,88.5,349053.0,83.8547,84.1208,83.7786,84.1208,349053.0
2021-12-08 14:30:00,88.5,88.92,88.47,88.87,297246.0,84.1208,84.52,84.0923,84.4725,297246.0
2021-12-08 15:00:00,88.86,89.17,88.86,89.11,346561.0,84.463,84.7576,84.463,84.7006,346561.0
2021-12-08 15:30:00,89.1,89.25,88.88,88.94,691897.0,84.6911,84.8337,84.482,84.539,691897.0
2021-12-09 09:30:00,89.12,89.99,88.67,89.1,588439.0,84.7101,85.5371,84.2824,84.6911,588439.0
2021-12-09 10:00:00,89.1,89.35,88.62,88.74,366007.0,84.6911,84.9287,84.2349,84.3489,366007.0
2021-12-09 10:30:00,88.74,88.91,88.66,88.71,283396.0,84.3489,84.5105,84.2729,84.3204,283396.0
2021-12-09 11:00:00,88.7,88.98,88.65,88.93,201781.0,84.3109,84.577,84.2634,84.5295,201781.0
2021-12-09 11:30:00,88.91,88.92,88.4,88.52,301855.0,84.5105,84.52,84.0257,84.1398,301855.0
2021-12-09 12:00:00,88.52,88.54,88.24,88.3,192486.0,84.1398,84.1588,83.8737,83.9307,192486.0
2021-12-09 12:30:00,88.29,88.72,88.26,88.7,455707.0,83.9212,84.3299,83.8927,84.3109,455707.0
2021-12-09 13:00:00,88.71,88.77,88.58,88.74,237217.0,84.3204,84.3774,84.1968,84.3489,237217.0
2021-12-09 13:30:00,88.77,88.93,88.59,88.89,182860.0,84.3774,84.5295,84.2063,84.4915,182860.0
2021-12-09 14:00:00,88.89,88.96,88.62,88.66,184399.0,84.4915,84.558,84.2349,84.2729,184399.0
2021-12-09 14:30:00,88.66,88.88,88.63,88.73,263186.0,84.2729,84.482,84.2444,84.3394,263186.0
2021-12-09 15:00:00,88.72,88.8,88.36,88.6,364891.0,84.3299,84.406,83.9877,84.2159,364891.0
2021-12-09 15:30:00,88.59,88.98,88.5,88.74,1268755.0,84.2063,84.577,84.1208,84.3489,1268755.0
2021-12-10 09:30:00,104.29,106.34,101.03,103.18,11500683.0,99.1295,101.078,96.0308,98.0744,11500683.0
2021-12-10 10:00:00,103.24,104.02,100.57,101.1,4584181.0,98.1314,98.8728,95.5935,96.0973,4584181.0
2021-12-10 10:30:00,101.09,101.34,100.1,100.56,3104793.0,96.0878,96.3254,95.1468,95.584,3104793.0
2021-12-10 11:00:00,100.55,102.31,100.1,101.92,3140730.0,95.5745,97.2474,95.1468,96.8767,3140730.0
2021-12-10 11:30:00,101.9,103.38,101.7,102.89,2248922.0,96.8577,98.2645,96.6676,97.7987,2248922.0
2021-12-10 12:00:00,102.91,103.28,102.01,103.2,2269837.0,97.8178,98.1694,96.9623,98.0934,2269837.0
2021-12-10 12:30:00,103.19,103.4,102.66,102.89,1454227.0,98.0839,98.2835,97.5801,97.7987,1454227.0
2021-12-10 13:00:00,102.87,103.06,102.54,102.94,922345.0,97.7797,97.9603,97.4661,97.8463,922345.0
2021-12-10 13:30:00,102.95,103.18,102.44,102.79,951369.0,97.8558,98.0744,97.371,97.7037,951369.0
2021-12-10 14:00:00,102.8,103.78,102.73,103.49,1254689.0,97.7132,98.6447,97.6467,98.3691,1254689.0
2021-12-10 14:30:00,103.52,103.55,102.61,102.83,1298770.0,98.3976,98.4261,97.5326,97.7417,1298770.0
2021-12-10 15:00:00,102.84,103.24,102.64,103.01,1187081.0,97.7512,98.1314,97.5611,97.9128,1187081.0
2021-12-10 15:30:00,103.01,103.2,102.46,102.63,3017293.0,97.9128,98.0934,97.39,97.5516,3017293.0
2021-12-13 09:30:00,102.44,103.6,101.13,102.9,1985145.0,97.371,98.4736,96.1258,97.8083,1985145.0
2021-12-13 10:00:00,102.89,103.3,102.19,103.06,1031144.0,97.7987,98.1885,97.1334,97.9603,1031144.0
2021-12-13 10:30:00,103.05,104.04,102.73,103.59,1145687.0,97.9508,98.8918,97.6467,98.4641,1145687.0
2021-12-13 11:00:00,103.58,104.36,103.46,103.55,1072355.0,98.4546,99.196,98.3405,98.4261,1072355.0
2021-12-13 11:30:00,103.52,103.57,103.04,103.32,629541.0,98.3976,98.4451,97.9413,98.2075,629541.0
2021-12-13 12:00:00,103.3,103.31,102.43,102.55,679496.0,98.1885,98.198,97.3615,97.4756,679496.0
2021-12-13 12:30:00,102.56,102.67,101.22,101.71,620716.0,97.4851,97.5896,96.2114,96.6771,620716.0
2021-12-13 13:00:00,101.73,101.99,101.53,101.84,394503.0,96.6961,96.9433,96.506,96.8007,394503.0
2021-12-13 13:30:00,101.86,102.24,101.75,102.09,419090.0,96.8197,97.1809,96.7152,97.0383,419090.0
2021-12-13 14:00:00,102.08,102.14,101.32,101.38,422326.0,97.0288,97.0859,96.3064,96.3635,422326.0
2021-12-13 14:30:00,101.37,101.48,100.71,101.04,666846.0,96.354,96.4585,95.7266,96.0403,666846.0
2021-12-13 15:00:00,101.04,101.1,100.52,100.95,570268.0,96.0403,96.0973,95.546,95.9547,570268.0
2021-12-13 15:30:00,100.94,101.31,100.83,100.93,1337034.0,95.9452,96.2969,95.8407,95.9357,1337034.0
2021-12-14 09:30:00,99.99,101.12,99.66,100.89,908729.0,95.0422,96.1163,94.7286,95.8977,908729.0
2021-12-14 10:00:00,100.89,101.46,100.22,100.84,557194.0,95.8977,96.4395,95.2609,95.8502,557194.0
2021-12-14 10:30:00,100.84,100.98,100.1,100.25,348215.0,95.8502,95.9833,95.1468,95.2894,348215.0
2021-12-14 11:00:00,100.22,100.66,99.9,100.64,387202.0,95.2609,95.6791,94.9567,95.6601,387202.0
2021-12-14 11:30:00,100.64,100.64,100.1,100.25,342698.0,95.6601,95.6601,95.1468,95.2894,342698.0
2021-12-14 12:00:00,100.26,100.37,99.77,99.99,369055.0,95.2989,95.4034,94.8331,95.0422,369055.0
2021-12-14 12:30:00,100.0,100.17,99.78,99.86,230231.0,95.0518,95.2133,94.8426,94.9187,230231.0
2021-12-14 13:00:00,99.87,100.07,99.8,100.05,189740.0,94.9282,95.1183,94.8616,95.0993,189740.0
2021-12-14 13:30:00,100.03,100.09,99.6,99.75,245030.0,95.0803,95.1373,94.6715,94.8141,245030.0
2021-12-14 14:00:00,99.74,100.1,99.39,99.53,406765.0,94.8046,95.1468,94.4719,94.605,406765.0
2021-12-14 14:30:00,99.53,99.92,99.41,99.74,285425.0,94.605,94.9757,94.4909,94.8046,285425.0
2021-12-14 15:00:00,99.74,100.08,99.74,99.98,312506.0,94.8046,95.1278,94.8046,95.0327,312506.0
2021-12-14 15:30:00,99.98,100.19,99.6,99.9,1076160.0,95.0327,95.2324,94.6715,94.9567,1076160.0
2021-12-15 09:30:00,100.58,101.78,100.24,101.43,1019234.0,95.6031,96.7437,95.2799,96.411,1019234.0
2021-12-15 10:00:00,101.43,102.3,101.26,102.06,934353.0,96.411,97.2379,96.2494,97.0098,934353.0
2021-12-15 10:30:00,102.06,102.65,101.96,102.53,865107.0,97.0098,97.5706,96.9148,97.4566,865107.0
2021-12-15 11:00:00,102.51,102.94,102.03,102.53,992838.0,97.4376,97.8463,96.9813,97.4566,992838.0
2021-12-15 11:30:00,102.53,103.32,102.23,103.22,645029.0,97.4566,98.2075,97.1714,98.1124,645029.0
2021-12-15 12:00:00,103.22,103.44,102.78,102.98,489945.0,98.1124,98.3215,97.6942,97.8843,489945.0
2021-12-15 12:30:00,102.98,103.01,102.36,102.74,471432.0,97.8843,97.9128,97.295,97.6562,471432.0
2021-12-15 13:00:00,102.7,103.01,102.67,102.84,389364.0,97.6181,97.9128,97.5896,97.7512,389364.0
2021-12-15 13:30:00,102.85,103.01,102.19,102.48,334101.0,97.7607,97.9128,97.1334,97.409,334101.0
2021-12-15 14:00:00,102.42,102.97,102.06,102.63,786839.0,97.352,97.8748,97.0098,97.5516,786839.0
2021-12-15 14:30:00,102.61,102.66,102.16,102.44,559872.0,97.5326,97.5801,97.1049,97.371,559872.0
2021-12-15 15:00:00,102.44,102.95,102.37,102.85,502726.0,97.371,97.8558,97.3045,97.7607,502726.0
2021-12-15 15:30:00,102.85,103.76,102.63,103.63,1807759.0,97.7607,98.6257,97.5516,98.5021,1807759.0
2021-12-16 09:30:00,103.95,103.96,102.28,102.63,627826.0,98.8063,98.8158,97.2189,97.5516,627826.0
2021-12-16 10:00:00,102.66,103.83,102.37,103.79,474760.0,97.5801,98.6922,97.3045,98.6542,474760.0
2021-12-16 10:30:00,103.8,104.0,103.31,103.42,377683.0,98.6637,98.8538,98.198,98.3025,377683.0
2021-12-16 11:00:00,103.43,103.52,102.75,103.29,358007.0,98.312,98.3976,97.6657,98.179,358007.0
2021-12-16 11:30:00,103.28,103.72,103.24,103.71,301722.0,98.1694,98.5877,98.1314,98.5782,301722.0
2021-12-16 12:00:00,103.7,103.75,103.37,103.68,302665.0,98.5687,98.6162,98.255,98.5497,302665.0
2021-12-16 12:30:00,103.67,103.92,103.48,103.5,370474.0,98.5402,98.7778,98.3596,98.3786,370474.0
2021-12-16 13:00:00,103.49,103.52,103.06,103.33,235694.0,98.3691,98.3976,97.9603,98.217,235694.0
2021-12-16 13:30:00,103.34,103.49,103.16,103.17,222005.0,98.2265,98.3691,98.0554,98.0649,222005.0
2021-12-16 14:00:00,103.17,103.34,102.85,102.87,276978.0,98.0649,98.2265,97.7607,97.7797,276978.0
2021-12-16 14:30:00,102.86,103.26,102.56,103.03,274510.0,97.7702,98.1504,97.4851,97.9318,274510.0
2021-12-16 15:00:00,103.01,103.33,102.7,103.3,327361.0,97.9128,98.217,97.6181,98.1885,327361.0
2021-12-16 15:30:00,103.31,103.69,103.13,103.16,1300744.0,98.198,98.5592,98.0269,98.0554,1300744.0
2021-12-17 09:30:00,97.69,99.95,96.91,98.05,3640852.0,92.8561,95.0042,92.1147,93.1982,3640852.0
2021-12-17 10:00:00,98.01,98.85,97.34,98.7,1456012.0,93.1602,93.9587,92.5234,93.8161,1456012.0
2021-12-17 10:30:00,98.68,98.73,97.25,97.66,1215435.0,93.7971,93.8446,92.4378,92.8275,1215435.0
2021-12-17 11:00:00,97.65,98.22,97.27,97.87,584260.0,92.818,93.3598,92.4568,93.0271,584260.0
2021-12-17 11:30:00,97.85,97.94,97.07,97.34,409238.0,93.0081,93.0937,92.2667,92.5234,409238.0
2021-12-17 12:00:00,97.32,97.33,96.86,97.09,444090.0,92.5044,92.5139,92.0671,92.2857,444090.0
2021-12-17 12:30:00,97.08,97.47,96.76,96.77,441547.0,92.2762,92.6469,91.9721,91.9816,441547.0
2021-12-17 13:00:00,96.75,96.79,96.25,96.72,430732.0,91.9626,92.0006,91.4873,91.9341,430732.0
2021-12-17 13:30:00,96.71,97.56,96.71,97.36,478833.0,91.9245,92.7325,91.9245,92.5424,478833.0
2021-12-17 14:00:00,97.35,97.36,96.3,96.39,457634.0,92.5329,92.5424,91.5348,91.6204,457634.0
2021-12-17 14:30:00,96.39,96.47,95.81,95.99,676684.0,91.6204,91.6964,91.0691,91.2402,676684.0
2021-12-17 15:00:00,95.98,96.53,95.97,96.27,765006.0,91.2307,91.7535,91.2212,91.5063,765006.0
2021-12-17 15:30:00,96.27,96.79,96.01,96.61,1873031.0,91.5063,92.0006,91.2592,91.8295,1873031.0
2021-12-20 09:30:00,96.42,96.42,93.12,94.18,2526674.0,91.6489,91.6489,88.5122,89.5197,2526674.0
2021-12-20 10:00:00,94.14,94.55,93.51,94.11,1402905.0,89.4817,89.8714,88.8829,89.4532,1402905.0
2021-12-20 10:30:00,94.13,94.43,93.28,93.29,718274.0,89.4722,89.7574,88.6643,88.6738,718274.0
2021-12-20 11:00:00,93.3,93.73,92.8,93.38,836883.0,88.6833,89.092,88.208,88.7593,836883.0
2021-12-20 11:30:00,93.37,93.4,92.64,92.65,633360.0,88.7498,88.7783,88.0559,88.0654,633360.0
2021-12-20 12:00:00,92.65,92.73,92.0,92.14,914764.0,88.0654,88.1415,87.4476,87.5807,914764.0
2021-12-20 12:30:00,92.15,92.16,91.75,91.85,520540.0,87.5902,87.5997,87.21,87.305,520540.0
2021-12-20 13:00:00,91.84,92.59,91.72,92.49,556453.0,87.2955,88.0084,87.1815,87.9134,556453.0
2021-12-20 13:30:00,92.49,92.62,92.25,92.35,341701.0,87.9134,88.0369,87.6852,87.7803,341701.0
2021-12-20 14:00:00,92.37,92.45,91.82,91.92,560071.0,87.7993,87.8753,87.2765,87.3716,560071.0
2021-12-20 14:30:00,91.92,92.06,91.72,91.78,416563.0,87.3716,87.5046,87.1815,87.2385,416563.0
2021-12-20 15:00:00,91.77,92.09,91.67,92.02,583396.0,87.229,87.5332,87.1339,87.4666,583396.0
2021-12-20 15:30:00,92.02,92.02,91.52,91.67,1964060.0,87.4666,87.4666,86.9914,87.1339,1964060.0
2021-12-21 09:30:00,91.81,91.81,89.71,90.82,1585056.0,87.267,87.267,85.2709,86.326,1585056.0
2021-12-21 10:00:00,90.88,91.05,90.2,90.55,835190.0,86.383,86.5446,85.7367,86.0694,835190.0
2021-12-21 10:30:00,90.54,90.57,89.81,89.97,620550.0,86.0599,86.0884,85.366,85.5181,620550.0
2021-12-21 11:00:00,89.97,90.35,89.74,90.13,1022841.0,85.5181,85.8793,85.2994,85.6701,1022841.0
2021-12-21 11:30:00,90.13,90.94,90.12,90.78,530140.0,85.6701,86.4401,85.6606,86.288,530140.0
2021-12-21 12:00:00,90.77,91.17,90.63,90.87,495146.0,86.2785,86.6587,86.1454,86.3735,495146.0
2021-12-21 12:30:00,90.87,91.17,90.7,90.78,366349.0,86.3735,86.6587,86.2119,86.288,366349.0
2021-12-21 13:00:00,90.74,90.88,90.52,90.71,278865.0,86.25,86.383,86.0408,86.2214,278865.0
2021-12-21 13:30:00,90.72,91.35,90.63,91.2,350248.0,86.2309,86.8298,86.1454,86.6872,350248.0
2021-12-21 14:00:00,91.21,91.62,91.11,91.34,535554.0,86.6967,87.0864,86.6017,86.8203,535554.0
2021-12-21 14:30:00,91.36,91.82,91.19,91.81,471786.0,86.8393,87.2765,86.6777,87.267,471786.0
2021-12-21 15:00:00,91.82,91.84,91.37,91.59,564313.0,87.2765,87.2955,86.8488,87.0579,564313.0
2021-12-21 15:30:00,91.59,91.75,91.26,91.52,1251992.0,87.0579,87.21,86.7442,86.9914,1251992.0
2021-12-22 09:30:00,91.27,91.86,90.14,90.16,814124.0,86.7537,87.3145,85.6796,85.6987,814124.0
2021-12-22 10:00:00,90.15,90.5,89.85,89.98,580515.0,85.6892,86.0218,85.404,85.5276,580515.0
2021-12-22 10:30:00,89.98,90.66,89.98,90.57,442803.0,85.5276,86.1739,85.5276,86.0884,442803.0
2021-12-22 11:00:00,90.57,90.77,90.46,90.69,460523.0,86.0884,86.2785,85.9838,86.2024,460523.0
2021-12-22 11:30:00,90.7,90.77,90.06,90.09,474974.0,86.2119,86.2785,85.6036,85.6321,474974.0
2021-12-22 12:00:00,90.09,90.3,89.93,90.0,462102.0,85.6321,85.8317,85.48,85.5466,462102.0
2021-12-22 12:30:00,89.99,90.12,89.64,90.06,703441.0,85.5371,85.6606,85.2044,85.6036,703441.0
2021-12-22 13:00:00,90.05,90.09,89.89,89.92,249172.0,85.5941,85.6321,85.442,85.4705,249172.0
2021-12-22 13:30:00,89.93,90.03,89.85,89.93,226694.0,85.48,85.5751,85.404,85.48,226694.0
2021-12-22 14:00:00,89.92,90.17,89.89,90.08,301334.0,85.4705,85.7082,85.442,85.6226,301334.0
2021-12-22 14:30:00,90.08,90.14,89.76,89.83,295210.0,85.6226,85.6796,85.3185,85.385,295210.0
2021-12-22 15:00:00,89.82,89.95,89.62,89.63,408504.0,85.3755,85.4991,85.1854,85.1949,408504.0
2021-12-22 15:30:00,89.63,89.92,89.51,89.85,1008485.0,85.1949,85.4705,85.0808,85.404,1008485.0
2021-12-23 09:30:00,90.03,90.36,89.18,89.45,668102.0,85.5751,85.8888,84.7672,85.0238,668102.0
2021-12-23 10:00:00,89.43,89.61,89.13,89.29,400095.0,85.0048,85.1759,84.7196,84.8717,400095.0
2021-12-23 10:30:00,89.3,89.44,89.06,89.43,409647.0,84.8812,85.0143,84.6531,85.0048,409647.0
2021-12-23 11:00:00,89.42,89.84,89.41,89.73,352260.0,84.9953,85.3945,84.9858,85.2899,352260.0
2021-12-23 11:30:00,89.72,89.84,89.49,89.78,227352.0,85.2804,85.3945,85.0618,85.3375,227352.0
2021-12-23 12:00:00,89.8,89.98,89.66,89.77,296532.0,85.3565,85.5276,85.2234,85.328,296532.0
2021-12-23 12:30:00,89.77,89.85,89.51,89.76,261310.0,85.328,85.404,85.0808,85.3185,261310.0
2021-12-23 13:00:00,89.77,89.77,89.56,89.64,168772.0,85.328,85.328,85.1283,85.2044,168772.0
2021-12-23 13:30:00,89.64,89.84,89.63,89.79,209731.0,85.2044,85.3945,85.1949,85.347,209731.0
2021-12-23 14:00:00,89.79,89.87,89.76,89.82,213944.0,85.347,85.423,85.3185,85.3755,213944.0
2021-12-23 14:30:00,89.82,89.88,89.63,89.71,250892.0,85.3755,85.4325,85.1949,85.2709,250892.0
2021-12-23 15:00:00,89.71,89.94,89.64,89.94,322772.0,85.2709,85.4895,85.2044,85.4895,322772.0
2021-12-23 15:30:00,89.93,90.18,89.67,89.7,987261.0,85.48,85.7177,85.2329,85.2614,987261.0
2021-12-27 09:30:00,89.7,90.33,89.6,89.82,439857.0,85.2614,85.8602,85.1664,85.3755,439857.0
2021-12-27 10:00:00,89.82,89.93,89.54,89.7,305622.0,85.3755,85.48,85.1093,85.2614,305622.0
2021-12-27 10:30:00,89.71,89.72,89.14,89.28,488056.0,85.2709,85.2804,84.7291,84.8622,488056.0
2021-12-27 11:00:00,89.29,89.47,89.21,89.44,238911.0,84.8717,85.0428,84.7957,85.0143,238911.0
2021-12-27 11:30:00,89.43,89.51,89.02,89.13,301151.0,85.0048,85.0808,84.6151,84.7196,301151.0
2021-12-27 12:00:00,89.13,89.44,89.12,89.29,237548.0,84.7196,85.0143,84.7101,84.8717,237548.0
2021-12-27 12:30:00,89.29,89.43,89.23,89.31,148767.0,84.8717,85.0048,84.8147,84.8907,148767.0
2021-12-27 13:00:00,89.32,89.4,89.28,89.36,126422.0,84.9002,84.9763,84.8622,84.9382,126422.0
2021-12-27 13:30:00,89.36,89.39,89.24,89.38,156695.0,84.9382,84.9668,84.8242,84.9573,156695.0
2021-12-27 14:00:00,89.38,89.38,89.25,89.31,194806.0,84.9573,84.9573,84.8337,84.8907,194806.0
2021-12-27 14:30:00,89.31,89.35,89.11,89.23,310496.0,84.8907,84.9287,84.7006,84.8147,310496.0
2021-12-27 15:00:00,89.23,89.36,89.11,89.33,263454.0,84.8147,84.9382,84.7006,84.9097,263454.0
2021-12-27 15:30:00,89.33,89.54,89.15,89.54,858560.0,84.9097,85.1093,84.7386,85.1093,858560.0
2021-12-28 09:30:00,89.61,89.8,88.78,89.41,593219.0,85.1759,85.3565,84.3869,84.9858,593219.0
2021-12-28 10:00:00,89.43,89.52,89.04,89.21,420949.0,85.0048,85.0903,84.6341,84.7957,420949.0
2021-12-28 10:30:00,89.22,89.23,88.91,88.96,208727.0,84.8052,84.8147,84.5105,84.558,208727.0
2021-12-28 11:00:00,88.97,89.02,88.74,88.89,232936.0,84.5675,84.6151,84.3489,84.4915,232936.0
2021-12-28 11:30:00,88.9,89.06,88.76,89.06,190521.0,84.501,84.6531,84.3679,84.6531,190521.0
2021-12-28 12:00:00,89.07,89.11,88.8,88.82,149025.0,84.6626,84.7006,84.406,84.425,149025.0
2021-12-28 12:30:00,88.81,88.87,88.6,88.74,230160.0,84.4155,84.4725,84.2159,84.3489,230160.0
2021-12-28 13:00:00,88.74,88.93,88.74,88.81,181568.0,84.3489,84.5295,84.3489,84.4155,181568.0
2021-12-28 13:30:00,88.8,88.82,88.72,88.81,136220.0,84.406,84.425,84.3299,84.4155,136220.0
2021-12-28 14:00:00,88.8,88.83,88.52,88.56,244453.0,84.406,84.4345,84.1398,84.1778,244453.0
2021-12-28 14:30:00,88.56,88.73,88.56,88.71,166730.0,84.1778,84.3394,84.1778,84.3204,166730.0
2021-12-28 15:00:00,88.71,88.71,88.55,88.6,211954.0,84.3204,84.3204,84.1683,84.2159,211954.0
2021-12-28 15:30:00,88.61,88.85,88.54,88.67,657883.0,84.2254,84.4535,84.1588,84.2824,657883.0
2021-12-29 09:30:00,88.5,89.19,88.33,88.48,657999.0,84.1208,84.7767,83.9592,84.1018,657999.0
2021-12-29 10:00:00,88.48,88.57,88.08,88.17,369806.0,84.1018,84.1873,83.7216,83.8071,369806.0
2021-12-29 10:30:00,88.16,88.38,87.92,87.98,315601.0,83.7976,84.0067,83.5695,83.6265,315601.0
2021-12-29 11:00:00,88.0,88.1,87.92,87.93,255926.0,83.6455,83.7406,83.5695,83.579,255926.0
2021-12-29 11:30:00,87.92,88.15,87.71,87.99,336182.0,83.5695,83.7881,83.3699,83.636,336182.0
2021-12-29 12:00:00,87.99,88.11,87.82,87.89,188970.0,83.636,83.7501,83.4744,83.541,188970.0
2021-12-29 12:30:00,87.88,88.03,87.79,87.88,193760.0,83.5315,83.6741,83.4459,83.5315,193760.0
2021-12-29 13:00:00,87.88,87.99,87.85,87.92,158276.0,83.5315,83.636,83.503,83.5695,158276.0
2021-12-29 13:30:00,87.93,88.08,87.89,88.07,130253.0,83.579,83.7216,83.541,83.7121,130253.0
2021-12-29 14:00:00,88.08,88.26,88.05,88.05,155262.0,83.7216,83.8927,83.6931,83.6931,155262.0
2021-12-29 14:30:00,88.07,88.2,88.06,88.14,129278.0,83.7121,83.8356,83.7026,83.7786,129278.0
2021-12-29 15:00:00,88.14,88.3,88.11,88.28,204416.0,83.7786,83.9307,83.7501,83.9117,204416.0
2021-12-29 15:30:00,88.29,88.55,88.2,88.22,739658.0,83.9212,84.1683,83.8356,83.8547,739658.0
2021-12-30 09:30:00,88.65,88.91,87.93,88.08,531742.0,84.2634,84.5105,83.579,83.7216,531742.0
2021-12-30 10:00:00,88.07,88.23,87.83,87.93,497521.0,83.7121,83.8642,83.484,83.579,497521.0
2021-12-30 10:30:00,87.95,88.02,87.77,87.9,372546.0,83.598,83.6646,83.4269,83.5505,372546.0
2021-12-30 11:00:00,87.91,87.95,87.8,87.81,228432.0,83.56,83.598,83.4554,83.4649,228432.0
2021-12-30 11:30:00,87.82,88.21,87.77,88.09,512491.0,83.4744,83.8452,83.4269,83.7311,512491.0
2021-12-30 12:00:00,88.1,88.47,88.08,88.24,456309.0,83.7406,84.0923,83.7216,83.8737,456309.0
2021-12-30 12:30:00,88.25,88.32,88.12,88.28,272611.0,83.8832,83.9497,83.7596,83.9117,272611.0
2021-12-30 13:00:00,88.27,88.3,88.08,88.14,157947.0,83.9022,83.9307,83.7216,83.7786,157947.0
2021-12-30 13:30:00,88.14,88.77,88.14,88.48,508358.0,83.7786,84.3774,83.7786,84.1018,508358.0
2021-12-30 14:00:00,88.48,88.65,88.28,88.37,328706.0,84.1018,84.2634,83.9117,83.9972,328706.0
2021-12-30 14:30:00,88.36,88.52,88.33,88.39,256877.0,83.9877,84.1398,83.9592,84.0162,256877.0
2021-12-30 15:00:00,88.39,88.43,88.28,88.29,295257.0,84.0162,84.0543,83.9117,83.9212,295257.0
2021-12-30 15:30:00,88.28,88.36,87.96,88.02,1095573.0,83.9117,83.9877,83.6075,83.6646,1095573.0
2021-12-31 09:30:00,88.05,88.1,87.51,87.71,440336.0,83.6931,83.7406,83.1798,83.3699,440336.0
2021-12-31 10:00:00,87.72,87.77,87.55,87.64,216435.0,83.3794,83.4269,83.2178,83.3034,216435.0
2021-12-31 10:30:00,87.63,87.63,87.35,87.42,318752.0,83.2939,83.2939,83.0277,83.0942,318752.0
2021-12-31 11:00:00,87.43,87.5,87.26,87.48,270118.0,83.1037,83.1703,82.9422,83.1513,270118.0
2021-12-31 11:30:00,87.48,87.62,87.38,87.44,224210.0,83.1513,83.2843,83.0562,83.1133,224210.0
2021-12-31 12:00:00,87.44,87.63,87.42,87.58,209636.0,83.1133,83.2939,83.0942,83.2463,209636.0
2021-12-31 12:30:00,87.57,87.85,87.57,87.78,348324.0,83.2368,83.503,83.2368,83.4364,348324.0
2021-12-31 13:00:00,87.78,87.83,87.57,87.62,178312.0,83.4364,83.484,83.2368,83.2843,178312.0
2021-12-31 13:30:00,87.61,87.62,87.46,87.59,152681.0,83.2748,83.2843,83.1323,83.2558,152681.0
2021-12-31 14:00:00,87.6,87.71,87.5,87.57,156473.0,83.2653,83.3699,83.1703,83.2368,156473.0
2021-12-31 14:30:00,87.58,87.65,87.44,87.49,233250.0,83.2463,83.3129,83.1133,83.1608,233250.0
2021-12-31 15:00:00,87.49,87.56,87.42,87.53,198002.0,83.1608,83.2273,83.0942,83.1988,198002.0
2021-12-31 15:30:00,87.53,87.55,87.18,87.21,818936.0,83.1988,83.2178,82.8661,82.8946,818936.0
2022-01-03 09:30:00,87.33,87.74,86.33,86.42,734844.0,83.0087,83.3984,82.0582,82.1437,734844.0
2022-01-03 10:00:00,86.39,86.62,86.14,86.62,463250.0,82.1152,82.3338,81.8776,82.3338,463250.0
2022-01-03 10:30:00,86.62,86.63,85.95,86.01,560637.0,82.3338,82.3433,81.697,81.754,560637.0
2022-01-03 11:00:00,86.02,86.76,85.76,86.74,700120.0,81.7635,82.4669,81.5164,82.4479,700120.0
2022-01-03 11:30:00,86.73,86.81,86.33,86.63,522194.0,82.4384,82.5144,82.0582,82.3433,522194.0
2022-01-03 12:00:00,86.64,87.37,86.59,87.11,695574.0,82.3528,83.0467,82.3053,82.7996,695574.0
2022-01-03 12:30:00,87.12,87.54,87.06,87.54,503162.0,82.8091,83.2083,82.7521,83.2083,503162.0
2022-01-03 13:00:00,87.53,87.77,87.38,87.56,676669.0,83.1988,83.4269,83.0562,83.2273,676669.0
2022-01-03 13:30:00,87.56,87.92,87.54,87.71,410329.0,83.2273,83.5695,83.2083,83.3699,410329.0
2022-01-03 14:00:00,87.71,87.85,87.58,87.8,314905.0,83.3699,83.503,83.2463,83.4554,314905.0
2022-01-03 14:30:00,87.81,87.85,87.48,87.56,323740.0,83.4649,83.503,83.1513,83.2273,323740.0
2022-01-03 15:00:00,87.55,87.93,87.49,87.7,473341.0,83.2178,83.579,83.1608,83.3604,473341.0
2022-01-03 15:30:00,87.71,87.94,87.6,87.91,1245382.0,83.3699,83.5885,83.2653,83.56,1245382.0
2022-01-04 09:30:00,87.9,88.98,87.73,88.87,1211352.0,83.5505,84.577,83.3889,84.4725,1211352.0
2022-01-04 10:00:00,88.86,89.58,88.71,89.48,1107307.0,84.463,85.1474,84.3204,85.0523,1107307.0
2022-01-04 10:30:00,89.48,89.59,88.91,89.0,786106.0,85.0523,85.1569,84.5105,84.5961,786106.0
2022-01-04 11:00:00,89.02,89.23,88.66,88.72,643909.0,84.6151,84.8147,84.2729,84.3299,643909.0
2022-01-04 11:30:00,88.72,88.85,88.33,88.83,478948.0,84.3299,84.4535,83.9592,84.4345,478948.0
2022-01-04 12:00:00,88.83,88.84,88.55,88.64,322121.0,84.4345,84.444,84.1683,84.2539,322121.0
2022-01-04 12:30:00,88.65,88.84,88.18,88.2,384072.0,84.2634,84.444,83.8166,83.8356,384072.0
2022-01-04 13:00:00,88.2,88.38,88.13,88.28,332580.0,83.8356,84.0067,83.7691,83.9117,332580.0
2022-01-04 13:30:00,88.28,88.35,88.15,88.22,498580.0,83.9117,83.9782,83.7881,83.8547,498580.0
2022-01-04 14:00:00,88.21,88.58,88.19,88.42,352741.0,83.8452,84.1968,83.8261,84.0448,352741.0
2022-01-04 14:30:00,88.42,88.82,88.42,88.57,330525.0,84.0448,84.425,84.0448,84.1873,330525.0
2022-01-04 15:00:00,88.57,88.77,88.54,88.69,368238.0,84.1873,84.3774,84.1588,84.3014,368238.0
2022-01-04 15:30:00,88.68,89.09,88.55,88.88,1317977.0,84.2919,84.6816,84.1683,84.482,1317977.0
2022-01-05 09:30:00,88.49,88.6,87.31,87.58,850930.0,84.1113,84.2159,82.9897,83.2463,850930.0
2022-01-05 10:00:00,87.57,87.93,87.22,87.9,576575.0,83.2368,83.579,82.9041,83.5505,576575.0
2022-01-05 10:30:00,87.88,88.28,87.78,88.05,431394.0,83.5315,83.9117,83.4364,83.6931,431394.0
2022-01-05 11:00:00,88.05,88.1,87.67,88.04,319961.0,83.6931,83.7406,83.3319,83.6836,319961.0
2022-01-05 11:30:00,88.04,88.08,87.52,87.6,326940.0,83.6836,83.7216,83.1893,83.2653,326940.0
2022-01-05 12:00:00,87.59,87.68,87.43,87.48,379411.0,83.2558,83.3414,83.1037,83.1513,379411.0
2022-01-05 12:30:00,87.48,87.5,87.15,87.23,385782.0,83.1513,83.1703,82.8376,82.9136,385782.0
2022-01-05 13:00:00,87.22,87.27,86.97,86.98,386056.0,82.9041,82.9517,82.6665,82.676,386056.0
2022-01-05 13:30:00,86.98,87.11,86.81,87.09,410126.0,82.676,82.7996,82.5144,82.7806,410126.0
2022-01-05 14:00:00,87.1,87.33,87.04,87.2,590316.0,82.7901,83.0087,82.733,82.8851,590316.0
2022-01-05 14:30:00,87.22,87.26,86.74,86.82,646251.0,82.9041,82.9422,82.4479,82.5239,646251.0
2022-01-05 15:00:00,86.81,86.83,86.22,86.3,659892.0,82.5144,82.5334,81.9536,82.0297,659892.0
2022-01-05 15:30:00,86.3,86.7,86.27,86.47,1589750.0,82.0297,82.4099,82.0011,82.1912,1589750.0
2022-01-06 09:30:00,86.0,87.42,85.55,86.64,897396.0,82.0475,83.4022,81.6182,82.6581,897396.0
2022-01-06 10:00:00,86.65,86.79,86.3,86.43,468563.0,82.6676,82.8012,82.3337,82.4577,468563.0
2022-01-06 10:30:00,86.44,86.54,86.21,86.27,415393.0,82.4673,82.5627,82.2478,82.3051,415393.0
2022-01-06 11:00:00,86.28,86.35,85.89,86.24,327426.0,82.3146,82.3814,81.9425,82.2764,327426.0
2022-01-06 11:30:00,86.24,86.32,86.1,86.32,322962.0,82.2764,82.3528,82.1429,82.3528,322962.0
2022-01-06 12:00:00,86.32,86.39,86.01,86.02,356833.0,82.3528,82.4196,82.057,82.0666,356833.0
2022-01-06 12:30:00,86.03,86.09,85.88,86.03,251586.0,82.0761,82.1333,81.933,82.0761,251586.0
2022-01-06 13:00:00,86.03,86.69,86.0,86.26,359295.0,82.0761,82.7058,82.0475,82.2955,359295.0
2022-01-06 13:30:00,86.27,86.45,86.21,86.38,238153.0,82.3051,82.4768,82.2478,82.41,238153.0
2022-01-06 14:00:00,86.38,86.48,86.23,86.3,304237.0,82.41,82.5054,82.2669,82.3337,304237.0
2022-01-06 14:30:00,86.29,86.59,86.24,86.51,276502.0,82.3241,82.6104,82.2764,82.534,276502.0
2022-01-06 15:00:00,86.5,86.76,86.46,86.65,511072.0,82.5245,82.7725,82.4863,82.6676,511072.0
2022-01-06 15:30:00,86.65,86.67,86.13,86.33,1029516.0,82.6676,82.6867,82.1715,82.3623,1029516.0
2022-01-07 09:30:00,86.45,87.13,86.28,86.97,663295.0,82.4768,83.1255,82.3146,82.9729,663295.0
2022-01-07 10:00:00,86.99,87.18,86.78,86.92,484983.0,82.992,83.1732,82.7916,82.9252,484983.0
2022-01-07 10:30:00,86.93,87.37,86.91,86.98,603734.0,82.9347,83.3545,82.9157,82.9824,603734.0
2022-01-07 11:00:00,86.96,87.66,86.94,87.62,745029.0,82.9634,83.6312,82.9443,83.593,745029.0
2022-01-07 11:30:00,87.6,87.91,87.48,87.59,494718.0,83.5739,83.8697,83.4595,83.5644,494718.0
2022-01-07 12:00:00,87.59,87.6,87.21,87.35,280492.0,83.5644,83.5739,83.2019,83.3354,280492.0
2022-01-07 12:30:00,87.35,87.54,87.24,87.53,235202.0,83.3354,83.5167,83.2305,83.5072,235202.0
2022-01-07 13:00:00,87.52,88.0,87.5,87.67,461960.0,83.4976,83.9556,83.4785,83.6407,461960.0
2022-01-07 13:30:00,87.66,87.92,87.57,87.69,373918.0,83.6312,83.8792,83.5453,83.6598,373918.0
2022-01-07 14:00:00,87.7,87.83,87.61,87.67,290635.0,83.6693,83.7934,83.5835,83.6407,290635.0
2022-01-07 14:30:00,87.67,87.96,87.52,87.87,388530.0,83.6407,83.9174,83.4976,83.8315,388530.0
2022-01-07 15:00:00,87.87,87.92,87.59,87.67,359102.0,83.8315,83.8792,83.5644,83.6407,359102.0
2022-01-07 15:30:00,87.67,87.92,87.49,87.5,1148174.0,83.6407,83.8792,83.469,83.4785,1148174.0
2022-01-10 09:30:00,87.38,88.19,87.16,87.73,961730.0,83.3641,84.1368,83.1542,83.698,961730.0
2022-01-10 10:00:00,87.71,87.71,86.95,87.21,569407.0,83.6789,83.6789,82.9538,83.2019,569407.0
2022-01-10 10:30:00,87.22,87.41,87.0,87.26,438108.0,83.2114,83.3927,83.0015,83.2496,438108.0
2022-01-10 11:00:00,87.26,88.24,87.14,88.08,422820.0,83.2496,84.1845,83.1351,84.0319,422820.0
2022-01-10 11:30:00,88.09,88.69,87.5,88.34,772965.0,84.0414,84.6138,83.4785,84.2799,772965.0
2022-01-10 12:00:00,88.34,88.52,88.2,88.39,253109.0,84.2799,84.4517,84.1464,84.3276,253109.0
2022-01-10 12:30:00,88.38,88.72,88.26,88.53,320139.0,84.3181,84.6425,84.2036,84.4612,320139.0
2022-01-10 13:00:00,88.54,89.11,88.48,89.04,395766.0,84.4707,85.0145,84.4135,84.9478,395766.0
2022-01-10 13:30:00,89.04,89.3,88.81,88.96,462456.0,84.9478,85.1958,84.7283,84.8714,462456.0
2022-01-10 14:00:00,88.96,89.08,88.55,88.59,327053.0,84.8714,84.9859,84.4803,84.5184,327053.0
2022-01-10 14:30:00,88.59,88.76,88.31,88.54,346230.0,84.5184,84.6806,84.2513,84.4707,346230.0
2022-01-10 15:00:00,88.54,88.66,88.16,88.47,397327.0,84.4707,84.5852,84.1082,84.404,397327.0
2022-01-10 15:30:00,88.47,89.38,88.45,89.31,1811576.0,84.404,85.2721,84.3849,85.2053,1811576.0
2022-01-11 09:30:00,88.64,89.0,87.78,88.35,778849.0,84.5661,84.9096,83.7457,84.2895,778849.0
2022-01-11 10:00:00,88.39,88.71,87.91,88.11,446884.0,84.3276,84.6329,83.8697,84.0605,446884.0
2022-01-11 10:30:00,88.13,88.27,87.41,87.65,413704.0,84.0796,84.2131,83.3927,83.6216,413704.0
2022-01-11 11:00:00,87.64,88.07,87.51,87.87,504628.0,83.6121,84.0223,83.4881,83.8315,504628.0
2022-01-11 11:30:00,87.87,88.11,87.73,87.77,287084.0,83.8315,84.0605,83.698,83.7361,287084.0
2022-01-11 12:00:00,87.79,88.16,87.76,87.81,253264.0,83.7552,84.1082,83.7266,83.7743,253264.0
2022-01-11 12:30:00,87.82,87.89,87.66,87.8,228105.0,83.7838,83.8506,83.6312,83.7647,228105.0
2022-01-11 13:00:00,87.79,88.01,87.63,87.95,260487.0,83.7552,83.9651,83.6026,83.9079,260487.0
2022-01-11 13:30:00,87.95,88.1,87.82,88.07,212683.0,83.9079,84.051,83.7838,84.0223,212683.0
2022-01-11 14:00:00,88.05,88.39,87.94,88.36,236955.0,84.0033,84.3276,83.8983,84.299,236955.0
2022-01-11 14:30:00,88.35,88.45,88.24,88.28,310986.0,84.2895,84.3849,84.1845,84.2227,310986.0
2022-01-11 15:00:00,88.28,88.62,88.28,88.58,301665.0,84.2227,84.5471,84.2227,84.5089,301665.0
2022-01-11 15:30:00,88.59,88.67,88.35,88.51,857150.0,84.5184,84.5948,84.2895,84.4421,857150.0
2022-01-12 09:30:00,88.89,89.52,88.7,88.87,539513.0,84.8047,85.4057,84.6234,84.7856,539513.0
2022-01-12 10:00:00,88.89,88.93,87.67,88.43,372697.0,84.8047,84.8428,83.6407,84.3658,372697.0
2022-01-12 10:30:00,88.46,88.57,87.81,88.04,257821.0,84.3944,84.4994,83.7743,83.9937,257821.0
2022-01-12 11:00:00,88.06,88.15,87.74,88.13,210810.0,84.0128,84.0987,83.7075,84.0796,210810.0
2022-01-12 11:30:00,88.14,88.17,87.9,88.12,146215.0,84.0891,84.1177,83.8602,84.07,146215.0
2022-01-12 12:00:00,88.13,88.28,88.06,88.14,137720.0,84.0796,84.2227,84.0128,84.0891,137720.0
2022-01-12 12:30:00,88.14,88.27,88.05,88.2,130594.0,84.0891,84.2131,84.0033,84.1464,130594.0
2022-01-12 13:00:00,88.19,88.29,87.99,88.12,156795.0,84.1368,84.2322,83.946,84.07,156795.0
2022-01-12 13:30:00,88.11,88.15,87.96,87.99,134709.0,84.0605,84.0987,83.9174,83.946,134709.0
2022-01-12 14:00:00,87.98,88.08,87.83,88.06,140202.0,83.9365,84.0319,83.7934,84.0128,140202.0
2022-01-12 14:30:00,88.05,88.37,88.02,88.22,237837.0,84.0033,84.3086,83.9746,84.1654,237837.0
2022-01-12 15:00:00,88.22,88.25,87.96,88.13,242680.0,84.1654,84.1941,83.9174,84.0796,242680.0
2022-01-12 15:30:00,88.13,88.48,88.07,88.34,790475.0,84.0796,84.4135,84.0223,84.2799,790475.0
2022-01-13 09:30:00,88.73,88.9,88.01,88.26,300050.0,84.652,84.8142,83.9651,84.2036,300050.0
2022-01-13 10:00:00,88.28,88.39,87.78,88.09,382860.0,84.2227,84.3276,83.7457,84.0414,382860.0
2022-01-13 10:30:00,88.08,88.31,87.92,88.05,243344.0,84.0319,84.2513,83.8792,84.0033,243344.0
2022-01-13 11:00:00,88.05,88.32,87.93,88.23,188933.0,84.0033,84.2608,83.8888,84.175,188933.0
2022-01-13 11:30:00,88.23,88.63,88.17,88.61,221404.0,84.175,84.5566,84.1177,84.5375,221404.0
2022-01-13 12:00:00,88.62,88.78,88.32,88.5,427113.0,84.5471,84.6997,84.2608,84.4326,427113.0
2022-01-13 12:30:00,88.51,88.69,88.39,88.58,210173.0,84.4421,84.6138,84.3276,84.5089,210173.0
2022-01-13 13:00:00,88.55,88.92,88.37,88.8,341877.0,84.4803,84.8333,84.3086,84.7188,341877.0
2022-01-13 13:30:00,88.78,88.83,88.47,88.68,141678.0,84.6997,84.7474,84.404,84.6043,141678.0
2022-01-13 14:00:00,88.68,88.72,88.26,88.28,137221.0,84.6043,84.6425,84.2036,84.2227,137221.0
2022-01-13 14:30:00,88.28,88.28,88.05,88.22,172753.0,84.2227,84.2227,84.0033,84.1654,172753.0
2022-01-13 15:00:00,88.22,88.22,87.95,88.06,335625.0,84.1654,84.1654,83.9079,84.0128,335625.0
2022-01-13 15:30:00,88.07,88.11,87.55,87.8,1018619.0,84.0223,84.0605,83.5262,83.7647,1018619.0
2022-01-14 09:30:00,87.48,88.1,87.41,87.62,551262.0,83.4595,84.051,83.3927,83.593,551262.0
2022-01-14 10:00:00,87.63,87.64,86.93,87.06,432354.0,83.6026,83.6121,82.9347,83.0588,432354.0
2022-01-14 10:30:00,87.06,87.09,86.7,86.97,355890.0,83.0588,83.0874,82.7153,82.9729,355890.0
2022-01-14 11:00:00,86.99,87.12,86.66,86.94,314371.0,82.992,83.116,82.6771,82.9443,314371.0
2022-01-14 11:30:00,86.96,87.34,86.96,87.23,219089.0,82.9634,83.3259,82.9634,83.2209,219089.0
2022-01-14 12:00:00,87.22,87.35,86.96,87.15,173594.0,83.2114,83.3354,82.9634,83.1446,173594.0
2022-01-14 12:30:00,87.15,87.3,86.91,86.91,162395.0,83.1446,83.2877,82.9157,82.9157,162395.0
2022-01-14 13:00:00,86.91,86.98,86.78,86.9,172762.0,82.9157,82.9824,82.7916,82.9061,172762.0
2022-01-14 13:30:00,86.88,87.32,86.81,87.27,164180.0,82.887,83.3068,82.8202,83.2591,164180.0
2022-01-14 14:00:00,87.27,87.35,87.1,87.12,196892.0,83.2591,83.3354,83.0969,83.116,196892.0
2022-01-14 14:30:00,87.1,87.57,87.09,87.42,205564.0,83.0969,83.5453,83.0874,83.4022,205564.0
2022-01-14 15:00:00,87.43,87.72,87.38,87.48,223592.0,83.4118,83.6884,83.3641,83.4595,223592.0
2022-01-14 15:30:00,87.49,87.8,87.49,87.69,858573.0,83.469,83.7647,83.469,83.6598,858573.0
2022-01-18 09:30:00,86.87,86.97,85.93,86.28,714638.0,82.8775,82.9729,81.9807,82.3146,714638.0
2022-01-18 10:00:00,86.28,86.44,85.9,86.31,331331.0,82.3146,82.4673,81.9521,82.3432,331331.0
2022-01-18 10:30:00,86.34,86.38,85.97,86.23,357389.0,82.3718,82.41,82.0189,82.2669,357389.0
2022-01-18 11:00:00,86.23,86.42,86.1,86.3,201573.0,82.2669,82.4482,82.1429,82.3337,201573.0
2022-01-18 11:30:00,86.28,86.36,86.07,86.35,153376.0,82.3146,82.3909,82.1143,82.3814,153376.0
2022-01-18 12:00:00,86.33,86.33,86.08,86.23,169968.0,82.3623,82.3623,82.1238,82.2669,169968.0
2022-01-18 12:30:00,86.23,86.33,86.07,86.09,149081.0,82.2669,82.3623,82.1143,82.1333,149081.0
2022-01-18 13:00:00,86.11,86.11,85.73,85.83,244079.0,82.1524,82.1524,81.7899,81.8853,244079.0
2022-01-18 13:30:00,85.82,86.03,85.73,85.98,169843.0,81.8757,82.0761,81.7899,82.0284,169843.0
2022-01-18 14:00:00,85.97,86.03,85.7,85.76,200912.0,82.0189,82.0761,81.7613,81.8185,200912.0
2022-01-18 14:30:00,85.76,86.08,85.75,85.97,264898.0,81.8185,82.1238,81.809,82.0189,264898.0
2022-01-18 15:00:00,85.96,86.0,85.53,85.62,395871.0,82.0093,82.0475,81.5991,81.6849,395871.0
2022-01-18 15:30:00,85.61,85.75,85.34,85.57,1160543.0,81.6754,81.809,81.4178,81.6372,1160543.0
2022-01-19 09:30:00,85.77,86.69,85.75,86.5,527091.0,81.828,82.7058,81.809,82.5245,527091.0
2022-01-19 10:00:00,86.51,86.62,85.69,85.7,304159.0,82.534,82.639,81.7517,81.7613,304159.0
2022-01-19 10:30:00,85.72,85.82,85.49,85.74,306947.0,81.7803,81.8757,81.5609,81.7994,306947.0
2022-01-19 11:00:00,85.72,85.72,85.02,85.07,348961.0,81.7803,81.7803,81.1125,81.1602,348961.0
2022-01-19 11:30:00,85.08,85.2,84.83,85.16,514176.0,81.1698,81.2842,80.9312,81.2461,514176.0
2022-01-19 12:00:00,85.16,85.2,84.73,84.79,563290.0,81.2461,81.2842,80.8358,80.8931,563290.0
2022-01-19 12:30:00,84.78,84.91,84.52,84.82,589316.0,80.8835,81.0076,80.6355,80.9217,589316.0
2022-01-19 13:00:00,84.82,85.03,84.63,84.67,368407.0,80.9217,81.1221,80.7404,80.7786,368407.0
2022-01-19 13:30:00,84.66,84.78,84.56,84.74,318697.0,80.7691,80.8835,80.6737,80.8454,318697.0
2022-01-19 14:00:00,84.73,84.79,84.09,84.09,421847.0,80.8358,80.8931,80.2253,80.2253,421847.0
2022-01-19 14:30:00,84.09,84.31,84.04,84.06,449692.0,80.2253,80.4351,80.1776,80.1966,449692.0
2022-01-19 15:00:00,84.07,84.13,83.72,83.83,779855.0,80.2062,80.2634,79.8723,79.9772,779855.0
2022-01-19 15:30:00,83.82,83.96,83.23,83.38,1842179.0,79.9677,80.1012,79.4048,79.5479,1842179.0
2022-01-20 09:30:00,83.92,84.53,83.6,84.45,1192866.0,80.0631,80.645,79.7578,80.5687,1192866.0
2022-01-20 10:00:00,84.45,85.0,84.23,84.49,1129684.0,80.5687,81.0934,80.3588,80.6069,1129684.0
2022-01-20 10:30:00,84.5,84.78,84.42,84.61,504366.0,80.6164,80.8835,80.5401,80.7214,504366.0
2022-01-20 11:00:00,84.6,84.62,84.28,84.43,407434.0,80.7118,80.7309,80.4065,80.5496,407434.0
2022-01-20 11:30:00,84.43,84.58,84.18,84.26,281409.0,80.5496,80.6927,80.3111,80.3874,281409.0
2022-01-20 12:00:00,84.26,84.3,84.02,84.08,295789.0,80.3874,80.4256,80.1585,80.2157,295789.0
2022-01-20 12:30:00,84.07,84.14,83.85,83.89,294275.0,80.2062,80.273,79.9963,80.0344,294275.0
2022-01-20 13:00:00,83.9,83.94,83.67,83.92,201200.0,80.044,80.0822,79.8246,80.0631,201200.0
2022-01-20 13:30:00,83.92,84.04,83.67,83.7,366159.0,80.0631,80.1776,79.8246,79.8532,366159.0
2022-01-20 14:00:00,83.7,84.05,83.7,83.91,370174.0,79.8532,80.1871,79.8532,80.0535,370174.0
2022-01-20 14:30:00,83.91,84.02,83.7,83.77,509182.0,80.0535,80.1585,79.8532,79.92,509182.0
2022-01-20 15:00:00,83.78,83.91,83.42,83.49,402129.0,79.9295,80.0535,79.5861,79.6528,402129.0
2022-01-20 15:30:00,83.48,83.55,82.52,82.69,1751793.0,79.6433,79.7101,78.7274,78.8896,1751793.0
2022-01-21 09:30:00,83.36,83.39,82.4,82.62,901547.0,79.5288,79.5574,78.6129,78.8228,901547.0
2022-01-21 10:00:00,82.58,82.79,82.03,82.2,840622.0,78.7847,78.985,78.2599,78.4221,840622.0
2022-01-21 10:30:00,82.2,83.11,82.17,82.84,429099.0,78.4221,79.2903,78.3935,79.0327,429099.0
2022-01-21 11:00:00,82.84,83.17,82.74,82.9,779910.0,79.0327,79.3475,78.9373,79.0899,779910.0
2022-01-21 11:30:00,82.9,83.22,82.75,82.83,630194.0,79.0899,79.3952,78.9468,79.0232,630194.0
2022-01-21 12:00:00,82.84,83.13,82.75,83.03,447640.0,79.0327,79.3094,78.9468,79.214,447640.0
2022-01-21 12:30:00,83.01,83.01,82.55,82.72,388186.0,79.1949,79.1949,78.756,78.9182,388186.0
2022-01-21 13:00:00,82.71,83.3,82.66,82.74,560785.0,78.9087,79.4716,78.861,78.9373,560785.0
2022-01-21 13:30:00,82.73,82.88,82.59,82.64,372109.0,78.9278,79.0709,78.7942,78.8419,372109.0
2022-01-21 14:00:00,82.65,82.86,82.6,82.64,446729.0,78.8514,79.0518,78.8037,78.8419,446729.0
2022-01-21 14:30:00,82.64,82.78,82.45,82.49,404464.0,78.8419,78.9755,78.6606,78.6988,404464.0
2022-01-21 15:00:00,82.48,82.63,82.11,82.35,671843.0,78.6893,78.8324,78.3363,78.5652,671843.0
2022-01-21 15:30:00,82.35,82.71,82.18,82.22,1798305.0,78.5652,78.9087,78.403,78.4412,1798305.0
2022-01-24 09:30:00,81.22,82.3,80.96,81.23,872628.0,77.4872,78.5175,77.2391,77.4967,872628.0
2022-01-24 10:00:00,81.23,81.24,80.38,80.69,682297.0,77.4967,77.5062,76.6858,76.9815,682297.0
2022-01-24 10:30:00,80.69,80.84,80.28,80.36,917082.0,76.9815,77.1246,76.5904,76.6667,917082.0
2022-01-24 11:00:00,80.35,80.55,79.8,80.47,720759.0,76.6571,76.848,76.1324,76.7716,720759.0
2022-01-24 11:30:00,80.46,80.53,79.69,80.12,447575.0,76.7621,76.8289,76.0275,76.4377,447575.0
2022-01-24 12:00:00,80.12,80.17,79.59,79.95,729752.0,76.4377,76.4854,75.9321,76.2755,729752.0
2022-01-24 12:30:00,79.95,80.35,79.66,80.31,848658.0,76.2755,76.6571,75.9989,76.619,848658.0
2022-01-24 13:00:00,80.3,80.88,80.17,80.39,861294.0,76.6094,77.1628,76.4854,76.6953,861294.0
2022-01-24 13:30:00,80.38,81.37,80.32,81.33,661275.0,76.6858,77.6303,76.6285,77.5921,661275.0
2022-01-24 14:00:00,81.34,81.62,80.96,81.04,503396.0,77.6016,77.8688,77.2391,77.3154,503396.0
2022-01-24 14:30:00,81.02,81.2,80.56,81.12,439333.0,77.2964,77.4681,76.8575,77.3918,439333.0
2022-01-24 15:00:00,81.11,81.44,81.01,81.34,665653.0,77.3822,77.6971,77.2868,77.6016,665653.0
2022-01-24 15:30:00,81.33,82.42,81.25,82.41,2378681.0,77.5921,78.632,77.5158,78.6225,2378681.0
2022-01-25 09:30:00,81.33,81.77,80.45,80.7,687528.0,77.5921,78.0119,76.7526,76.9911,687528.0
2022-01-25 10:00:00,80.7,81.37,80.2,81.3,711849.0,76.9911,77.6303,76.514,77.5635,711849.0
2022-01-25 10:30:00,81.3,81.33,80.6,80.82,514117.0,77.5635,77.5921,76.8957,77.1055,514117.0
2022-01-25 11:00:00,80.83,81.2,80.71,80.94,652587.0,77.1151,77.4681,77.0006,77.22,652587.0
2022-01-25 11:30:00,80.93,80.99,80.5,80.59,592904.0,77.2105,77.2677,76.8003,76.8861,592904.0
2022-01-25 12:00:00,80.59,81.27,80.56,81.03,645694.0,76.8861,77.5349,76.8575,77.3059,645694.0
2022-01-25 12:30:00,81.02,81.05,80.73,81.0,452609.0,77.2964,77.325,77.0197,77.2773,452609.0
2022-01-25 13:00:00,81.0,81.15,80.79,81.13,593774.0,77.2773,77.4204,77.0769,77.4013,593774.0
2022-01-25 13:30:00,81.11,81.52,81.02,81.51,1020269.0,77.3822,77.7734,77.2964,77.7638,1020269.0
2022-01-25 14:00:00,81.52,82.1,81.37,81.62,559357.0,77.7734,78.3267,77.6303,77.8688,559357.0
2022-01-25 14:30:00,81.61,81.97,81.4,81.85,1037222.0,77.8592,78.2027,77.6589,78.0882,1037222.0
2022-01-25 15:00:00,81.84,81.96,81.29,81.38,670199.0,78.0787,78.1932,77.5539,77.6398,670199.0
2022-01-25 15:30:00,81.39,81.57,80.92,81.11,1392331.0,77.6493,77.8211,77.2009,77.3822,1392331.0
2022-01-26 09:30:00,81.91,82.03,81.55,81.87,673308.0,78.1454,78.2599,77.802,78.1073,673308.0
2022-01-26 10:00:00,81.88,82.0,81.22,81.26,860732.0,78.1168,78.2313,77.4872,77.5253,860732.0
2022-01-26 10:30:00,81.27,81.43,80.89,81.26,1003267.0,77.5349,77.6875,77.1723,77.5253,1003267.0
2022-01-26 11:00:00,81.27,81.65,81.08,81.47,633081.0,77.5349,77.8974,77.3536,77.7257,633081.0
2022-01-26 11:30:00,81.46,81.55,81.11,81.34,286125.0,77.7161,77.802,77.3822,77.6016,286125.0
2022-01-26 12:00:00,81.36,81.61,81.28,81.48,363541.0,77.6207,77.8592,77.5444,77.7352,363541.0
2022-01-26 12:30:00,81.48,81.62,81.38,81.52,495420.0,77.7352,77.8688,77.6398,77.7734,495420.0
2022-01-26 13:00:00,81.53,81.54,81.26,81.29,336113.0,77.7829,77.7925,77.5253,77.5539,336113.0
2022-01-26 13:30:00,81.29,81.4,81.1,81.13,441431.0,77.5539,77.6589,77.3727,77.4013,441431.0
2022-01-26 14:00:00,81.15,81.69,80.7,81.12,1411094.0,77.4204,77.9356,76.9911,77.3918,1411094.0
2022-01-26 14:30:00,81.13,81.18,80.14,80.35,866013.0,77.4013,77.449,76.4568,76.6571,866013.0
2022-01-26 15:00:00,80.35,80.36,79.27,79.69,912908.0,76.6571,76.6667,75.6268,76.0275,912908.0
2022-01-26 15:30:00,79.68,79.78,79.33,79.58,1665818.0,76.0179,76.1133,75.684,75.9225,1665818.0
2022-01-27 09:30:00,80.11,81.15,80.01,80.73,755875.0,76.4282,77.4204,76.3328,77.0197,755875.0
2022-01-27 10:00:00,80.73,80.96,80.25,80.28,1096355.0,77.0197,77.2391,76.5617,76.5904,1096355.0
2022-01-27 10:30:00,80.27,80.73,79.98,80.59,475193.0,76.5808,77.0197,76.3042,76.8861,475193.0
2022-01-27 11:00:00,80.61,81.06,80.37,80.55,568009.0,76.9052,77.3345,76.6762,76.848,568009.0
2022-01-27 11:30:00,80.56,80.84,80.55,80.73,443402.0,76.8575,77.1246,76.848,77.0197,443402.0
2022-01-27 12:00:00,80.74,80.75,80.0,80.06,343056.0,77.0292,77.0388,76.3232,76.3805,343056.0
2022-01-27 12:30:00,80.05,80.11,79.49,79.76,214885.0,76.3709,76.4282,75.8367,76.0943,214885.0
2022-01-27 13:00:00,79.76,79.87,79.23,79.25,269851.0,76.0943,76.1992,75.5886,75.6077,269851.0
2022-01-27 13:30:00,79.24,80.0,79.2,79.86,448996.0,75.5982,76.3232,75.56,76.1897,448996.0
2022-01-27 14:00:00,79.87,80.17,79.7,79.76,274855.0,76.1992,76.4854,76.037,76.0943,274855.0
2022-01-27 14:30:00,79.76,80.18,79.62,79.89,393227.0,76.0943,76.495,75.9607,76.2183,393227.0
2022-01-27 15:00:00,79.87,80.24,79.68,80.06,567758.0,76.1992,76.5522,76.0179,76.3805,567758.0
2022-01-27 15:30:00,80.06,80.28,79.62,79.8,1458796.0,76.3805,76.5904,75.9607,76.1324,1458796.0
2022-01-28 09:30:00,79.99,79.99,78.57,78.74,570194.0,76.3137,76.3137,74.959,75.1211,570194.0
2022-01-28 10:00:00,78.75,79.6,78.65,79.45,366496.0,75.1307,75.9416,75.0353,75.7985,366496.0
2022-01-28 10:30:00,79.44,79.54,78.91,79.51,250713.0,75.789,75.8844,75.2833,75.8558,250713.0
2022-01-28 11:00:00,79.51,79.95,79.43,79.72,339411.0,75.8558,76.2755,75.7794,76.0561,339411.0
2022-01-28 11:30:00,79.72,80.06,79.54,80.06,348527.0,76.0561,76.3805,75.8844,76.3805,348527.0
2022-01-28 12:00:00,80.05,80.23,79.83,79.83,314688.0,76.3709,76.5427,76.161,76.161,314688.0
2022-01-28 12:30:00,79.85,79.9,79.44,79.56,237980.0,76.1801,76.2278,75.789,75.9035,237980.0
2022-01-28 13:00:00,79.55,79.98,79.54,79.78,298784.0,75.8939,76.3042,75.8844,76.1133,298784.0
2022-01-28 13:30:00,79.77,80.04,79.65,79.68,282302.0,76.1038,76.3614,75.9893,76.0179,282302.0
2022-01-28 14:00:00,79.68,79.83,79.04,79.08,222060.0,76.0179,76.161,75.4074,75.4455,222060.0
2022-01-28 14:30:00,79.07,79.76,78.95,79.74,399865.0,75.436,76.0943,75.3215,76.0752,399865.0
2022-01-28 15:00:00,79.74,80.02,79.61,79.86,449457.0,76.0752,76.3423,75.9512,76.1897,449457.0
2022-01-28 15:30:00,79.83,80.5,79.63,80.49,1160709.0,76.161,76.8003,75.9702,76.7907,1160709.0
2022-01-31 09:30:00,80.49,80.93,80.12,80.9,526206.0,76.7907,77.2105,76.4377,77.1819,526206.0
2022-01-31 10:00:00,80.92,81.43,80.87,81.24,415079.0,77.2009,77.6875,77.1532,77.5062,415079.0
2022-01-31 10:30:00,81.23,81.27,80.48,80.8,583678.0,77.4967,77.5349,76.7812,77.0865,583678.0
2022-01-31 11:00:00,80.8,81.22,80.79,81.16,473270.0,77.0865,77.4872,77.0769,77.4299,473270.0
2022-01-31 11:30:00,81.17,81.64,81.17,81.42,384023.0,77.4395,77.8879,77.4395,77.678,384023.0
2022-01-31 12:00:00,81.4,81.4,80.99,81.09,477352.0,77.6589,77.6589,77.2677,77.3631,477352.0
2022-01-31 12:30:00,81.09,81.24,80.99,81.11,400362.0,77.3631,77.5062,77.2677,77.3822,400362.0
2022-01-31 13:00:00,81.1,81.12,80.78,80.88,435997.0,77.3727,77.3918,77.0674,77.1628,435997.0
2022-01-31 13:30:00,80.89,81.04,80.78,80.9,257398.0,77.1723,77.3154,77.0674,77.1819,257398.0
2022-01-31 14:00:00,80.9,80.96,80.81,80.89,261058.0,77.1819,77.2391,77.096,77.1723,261058.0
2022-01-31 14:30:00,80.89,80.89,80.59,80.7,433354.0,77.1723,77.1723,76.8861,76.9911,433354.0
2022-01-31 15:00:00,80.7,80.79,80.28,80.63,527944.0,76.9911,77.0769,76.5904,76.9243,527944.0
2022-01-31 15:30:00,80.63,81.21,80.55,81.14,1464070.0,76.9243,77.4776,76.848,77.4108,1464070.0
2022-02-01 09:30:00,81.4,81.4,80.09,80.3,813126.0,77.6589,77.6589,76.4091,76.6094,813126.0
2022-02-01 10:00:00,80.3,80.3,79.78,79.88,428429.0,76.6094,76.6094,76.1133,76.2087,428429.0
2022-02-01 10:30:00,79.89,80.25,79.64,80.22,421800.0,76.2183,76.5617,75.9798,76.5331,421800.0
2022-02-01 11:00:00,80.22,80.49,80.08,80.45,368794.0,76.5331,76.7907,76.3996,76.7526,368794.0
2022-02-01 11:30:00,80.44,81.06,80.3,80.97,530467.0,76.743,77.3345,76.6094,77.2487,530467.0
2022-02-01 12:00:00,80.98,81.07,80.77,80.95,340208.0,77.2582,77.3441,77.0578,77.2296,340208.0
2022-02-01 12:30:00,80.95,81.13,80.81,81.09,281717.0,77.2296,77.4013,77.096,77.3631,281717.0
2022-02-01 13:00:00,81.09,81.09,80.79,81.02,231946.0,77.3631,77.3631,77.0769,77.2964,231946.0
2022-02-01 13:30:00,81.01,81.2,80.97,80.98,274066.0,77.2868,77.4681,77.2487,77.2582,274066.0
2022-02-01 14:00:00,80.98,81.12,80.94,81.03,230403.0,77.2582,77.3918,77.22,77.3059,230403.0
2022-02-01 14:30:00,81.04,81.13,80.79,80.83,238038.0,77.3154,77.4013,77.0769,77.1151,238038.0
2022-02-01 15:00:00,80.81,81.04,80.81,81.02,306263.0,77.096,77.3154,77.096,77.2964,306263.0
2022-02-01 15:30:00,81.02,81.2,80.9,81.02,1017074.0,77.2964,77.4681,77.1819,77.2964,1017074.0
2022-02-02 09:30:00,81.2,82.09,80.84,81.84,658566.0,77.4681,78.3172,77.1246,78.0787,658566.0
2022-02-02 10:00:00,81.83,82.24,81.83,82.08,324580.0,78.0691,78.4603,78.0691,78.3076,324580.0
2022-02-02 10:30:00,82.08,82.88,82.05,82.72,585434.0,78.3076,79.0709,78.279,78.9182,585434.0
2022-02-02 11:00:00,82.73,82.73,82.15,82.19,340063.0,78.9278,78.9278,78.3744,78.4126,340063.0
2022-02-02 11:30:00,82.2,82.23,81.82,82.17,234586.0,78.4221,78.4507,78.0596,78.3935,234586.0
2022-02-02 12:00:00,82.15,82.47,82.08,82.09,240016.0,78.3744,78.6797,78.3076,78.3172,240016.0
2022-02-02 12:30:00,82.09,82.42,82.04,82.34,285903.0,78.3172,78.632,78.2695,78.5557,285903.0
2022-02-02 13:00:00,82.33,82.37,82.16,82.28,227256.0,78.5461,78.5843,78.384,78.4984,227256.0
2022-02-02 13:30:00,82.28,82.67,82.2,82.56,309735.0,78.4984,78.8705,78.4221,78.7656,309735.0
2022-02-02 14:00:00,82.56,82.64,82.19,82.24,407638.0,78.7656,78.8419,78.4126,78.4603,407638.0
2022-02-02 14:30:00,82.25,82.61,82.2,82.48,383075.0,78.4698,78.8133,78.4221,78.6893,383075.0
2022-02-02 15:00:00,82.48,82.53,82.29,82.41,423506.0,78.6893,78.737,78.508,78.6225,423506.0
2022-02-02 15:30:00,82.41,82.63,82.37,82.49,1001757.0,78.6225,78.8324,78.5843,78.6988,1001757.0
2022-02-03 09:30:00,81.63,82.51,81.63,82.22,510420.0,77.8783,78.7179,77.8783,78.4412,510420.0
2022-02-03 10:00:00,82.24,82.51,81.96,82.5,461145.0,78.4603,78.7179,78.1932,78.7083,461145.0
2022-02-03 10:30:00,82.5,82.73,82.34,82.46,349563.0,78.7083,78.9278,78.5557,78.6702,349563.0
2022-02-03 11:00:00,82.44,82.76,82.42,82.53,285754.0,78.6511,78.9564,78.632,78.737,285754.0
2022-02-03 11:30:00,82.52,82.57,82.21,82.33,229987.0,78.7274,78.7751,78.4317,78.5461,229987.0
2022-02-03 12:00:00,82.34,82.38,82.1,82.28,270997.0,78.5557,78.5938,78.3267,78.4984,270997.0
2022-02-03 12:30:00,82.25,82.34,82.14,82.22,208848.0,78.4698,78.5557,78.3649,78.4412,208848.0
2022-02-03 13:00:00,82.21,82.29,82.08,82.19,194925.0,78.4317,78.508,78.3076,78.4126,194925.0
2022-02-03 13:30:00,82.19,82.41,82.09,82.19,251041.0,78.4126,78.6225,78.3172,78.4126,251041.0
2022-02-03 14:00:00,82.19,82.31,82.11,82.24,224674.0,78.4126,78.5271,78.3363,78.4603,224674.0
2022-02-03 14:30:00,82.25,82.25,81.88,81.89,340636.0,78.4698,78.4698,78.1168,78.1264,340636.0
2022-02-03 15:00:00,81.89,82.09,81.69,82.07,350639.0,78.1264,78.3172,77.9356,78.2981,350639.0
2022-02-03 15:30:00,82.07,82.07,81.76,81.93,1842281.0,78.2981,78.2981,78.0023,78.1645,1842281.0
2022-02-04 09:30:00,82.03,82.49,81.8,82.11,553464.0,78.2599,78.6988,78.0405,78.3363,553464.0
2022-02-04 10:00:00,82.14,82.66,82.08,82.13,287150.0,78.3649,78.861,78.3076,78.3553,287150.0
2022-02-04 10:30:00,82.15,82.2,81.54,81.55,292619.0,78.3744,78.4221,77.7925,77.802,292619.0
2022-02-04 11:00:00,81.54,81.98,81.47,81.93,289686.0,77.7925,78.2122,77.7257,78.1645,289686.0
2022-02-04 11:30:00,81.93,82.3,81.92,82.08,176977.0,78.1645,78.5175,78.155,78.3076,176977.0
2022-02-04 12:00:00,82.09,82.22,81.99,82.13,186806.0,78.3172,78.4412,78.2218,78.3553,186806.0
2022-02-04 12:30:00,82.13,82.32,82.01,82.28,105677.0,78.3553,78.5366,78.2409,78.4984,105677.0
2022-02-04 13:00:00,82.29,82.54,82.25,82.4,152976.0,78.508,78.7465,78.4698,78.6129,152976.0
2022-02-04 13:30:00,82.4,82.62,82.38,82.6,189631.0,78.6129,78.8228,78.5938,78.8037,189631.0
2022-02-04 14:00:00,82.62,82.66,82.38,82.5,177281.0,78.8228,78.861,78.5938,78.7083,177281.0
2022-02-04 14:30:00,82.5,82.65,82.42,82.64,179215.0,78.7083,78.8514,78.632,78.8419,179215.0
2022-02-04 15:00:00,82.65,82.91,82.62,82.66,216087.0,78.8514,79.0995,78.8228,78.861,216087.0
2022-02-04 15:30:00,82.66,82.78,82.07,82.09,827817.0,78.861,78.9755,78.2981,78.3172,827817.0
2022-02-07 09:30:00,82.35,82.4,81.43,81.79,388733.0,78.5652,78.6129,77.6875,78.031,388733.0
2022-02-07 10:00:00,81.77,81.82,81.22,81.61,232694.0,78.0119,78.0596,77.4872,77.8592,232694.0
2022-02-07 10:30:00,81.62,81.82,81.52,81.81,156080.0,77.8688,78.0596,77.7734,78.05,156080.0
2022-02-07 11:00:00,81.8,81.93,81.64,81.84,136300.0,78.0405,78.1645,77.8879,78.0787,136300.0
2022-02-07 11:30:00,81.84,81.89,81.55,81.81,137633.0,78.0787,78.1264,77.802,78.05,137633.0
2022-02-07 12:00:00,81.81,81.82,81.56,81.59,128721.0,78.05,78.0596,77.8115,77.8402,128721.0
2022-02-07 12:30:00,81.59,81.69,81.31,81.61,157772.0,77.8402,77.9356,77.573,77.8592,157772.0
2022-02-07 13:00:00,81.6,81.73,81.49,81.66,185894.0,77.8497,77.9737,77.7448,77.9069,185894.0
2022-02-07 13:30:00,81.67,81.72,81.5,81.65,168118.0,77.9165,77.9642,77.7543,77.8974,168118.0
2022-02-07 14:00:00,81.65,81.66,81.33,81.58,165760.0,77.8974,77.9069,77.5921,77.8306,165760.0
2022-02-07 14:30:00,81.57,81.71,81.49,81.53,129721.0,77.8211,77.9546,77.7448,77.7829,129721.0
2022-02-07 15:00:00,81.52,81.67,81.27,81.3,185446.0,77.7734,77.9165,77.5349,77.5635,185446.0
2022-02-07 15:30:00,81.3,81.39,80.66,80.75,1123047.0,77.5635,77.6493,76.9529,77.0388,1123047.0
2022-02-08 09:30:00,80.29,80.51,79.8,80.12,614307.0,76.5999,76.8098,76.1324,76.4377,614307.0
2022-02-08 10:00:00,80.1,80.23,79.84,80.12,289168.0,76.4186,76.5427,76.1706,76.4377,289168.0
2022-02-08 10:30:00,80.12,80.54,80.06,80.46,231574.0,76.4377,76.8384,76.3805,76.7621,231574.0
2022-02-08 11:00:00,80.46,80.56,80.38,80.46,221085.0,76.7621,76.8575,76.6858,76.7621,221085.0
2022-02-08 11:30:00,80.47,80.56,80.45,80.51,234488.0,76.7716,76.8575,76.7526,76.8098,234488.0
2022-02-08 12:00:00,80.51,80.56,80.3,80.41,163928.0,76.8098,76.8575,76.6094,76.7144,163928.0
2022-02-08 12:30:00,80.4,80.66,80.4,80.56,145377.0,76.7048,76.9529,76.7048,76.8575,145377.0
2022-02-08 13:00:00,80.56,80.73,80.52,80.66,169439.0,76.8575,77.0197,76.8193,76.9529,169439.0
2022-02-08 13:30:00,80.67,80.76,80.6,80.74,186782.0,76.9624,77.0483,76.8957,77.0292,186782.0
2022-02-08 14:00:00,80.74,80.78,80.52,80.53,166058.0,77.0292,77.0674,76.8193,76.8289,166058.0
2022-02-08 14:30:00,80.54,80.62,80.4,80.56,266219.0,76.8384,76.9147,76.7048,76.8575,266219.0
2022-02-08 15:00:00,80.55,80.86,80.5,80.66,240579.0,76.848,77.1437,76.8003,76.9529,240579.0
2022-02-08 15:30:00,80.66,80.83,80.54,80.78,954293.0,76.9529,77.1151,76.8384,77.0674,954293.0
2022-02-09 09:30:00,81.75,82.82,81.65,82.58,830841.0,77.9928,79.0136,77.8974,78.7847,830841.0
2022-02-09 10:00:00,82.59,82.74,81.81,81.86,385308.0,78.7942,78.9373,78.05,78.0977,385308.0
2022-02-09 10:30:00,81.87,82.27,81.86,82.05,257575.0,78.1073,78.4889,78.0977,78.279,257575.0
2022-02-09 11:00:00,82.05,82.1,81.76,81.85,266641.0,78.279,78.3267,78.0023,78.0882,266641.0
2022-02-09 11:30:00,81.85,82.27,81.81,82.26,217104.0,78.0882,78.4889,78.05,78.4794,217104.0
2022-02-09 12:00:00,82.24,82.38,82.14,82.32,220244.0,78.4603,78.5938,78.3649,78.5366,220244.0
2022-02-09 12:30:00,82.33,82.63,82.33,82.6,226917.0,78.5461,78.8324,78.5461,78.8037,226917.0
2022-02-09 13:00:00,82.59,82.85,82.52,82.82,229014.0,78.7942,79.0422,78.7274,79.0136,229014.0
2022-02-09 13:30:00,82.83,83.06,82.82,83.03,364518.0,79.0232,79.2426,79.0136,79.214,364518.0
2022-02-09 14:00:00,83.03,83.41,83.01,83.4,422105.0,79.214,79.5765,79.1949,79.567,422105.0
2022-02-09 14:30:00,83.4,83.58,83.3,83.31,574930.0,79.567,79.7387,79.4716,79.4811,574930.0
2022-02-09 15:00:00,83.31,83.6,83.15,83.55,536619.0,79.4811,79.7578,79.3285,79.7101,536619.0
2022-02-09 15:30:00,83.55,83.65,83.3,83.46,1505995.0,79.7101,79.8055,79.4716,79.6242,1505995.0
2022-02-10 09:30:00,82.75,83.35,82.34,83.26,441746.0,78.9468,79.5193,78.5557,79.4334,441746.0
2022-02-10 10:00:00,83.3,83.78,83.23,83.26,297012.0,79.4716,79.9295,79.4048,79.4334,297012.0
2022-02-10 10:30:00,83.26,83.58,83.16,83.27,241805.0,79.4334,79.7387,79.338,79.4429,241805.0
2022-02-10 11:00:00,83.27,83.45,83.12,83.24,192578.0,79.4429,79.6147,79.2998,79.4143,192578.0
2022-02-10 11:30:00,83.22,83.32,82.83,83.22,244963.0,79.3952,79.4906,79.0232,79.3952,244963.0
2022-02-10 12:00:00,83.23,83.29,82.99,83.14,143712.0,79.4048,79.462,79.1758,79.3189,143712.0
2022-02-10 12:30:00,83.14,83.21,82.47,82.6,243068.0,79.3189,79.3857,78.6797,78.8037,243068.0
2022-02-10 13:00:00,82.59,82.73,82.2,82.2,174067.0,78.7942,78.9278,78.4221,78.4221,174067.0
2022-02-10 13:30:00,82.2,82.26,81.89,82.15,294761.0,78.4221,78.4794,78.1264,78.3744,294761.0
2022-02-10 14:00:00,82.15,82.23,81.84,82.16,306996.0,78.3744,78.4507,78.0787,78.384,306996.0
2022-02-10 14:30:00,82.14,82.25,81.91,81.99,194378.0,78.3649,78.4698,78.1454,78.2218,194378.0
2022-02-10 15:00:00,82.0,82.28,81.94,82.0,238883.0,78.2313,78.4984,78.1741,78.2313,238883.0
2022-02-10 15:30:00,81.99,82.07,81.62,81.86,888024.0,78.2218,78.2981,77.8688,78.0977,888024.0
2022-02-11 09:30:00,81.84,82.43,81.45,81.57,355986.0,78.0787,78.6416,77.7066,77.8211,355986.0
2022-02-11 10:00:00,81.61,81.67,81.12,81.13,321205.0,77.8592,77.9165,77.3918,77.4013,321205.0
2022-02-11 10:30:00,81.14,81.23,80.71,80.76,466788.0,77.4108,77.4967,77.0006,77.0483,466788.0
2022-02-11 11:00:00,80.76,81.04,80.54,80.62,234140.0,77.0483,77.3154,76.8384,76.9147,234140.0
2022-02-11 11:30:00,80.62,80.73,80.46,80.51,165975.0,76.9147,77.0197,76.7621,76.8098,165975.0
2022-02-11 12:00:00,80.52,80.72,80.44,80.63,264618.0,76.8193,77.0101,76.743,76.9243,264618.0
2022-02-11 12:30:00,80.61,80.69,80.24,80.45,242805.0,76.9052,76.9815,76.5522,76.7526,242805.0
2022-02-11 13:00:00,80.45,80.57,80.24,80.25,171298.0,76.7526,76.867,76.5522,76.5617,171298.0
2022-02-11 13:30:00,80.25,80.25,79.54,79.71,341911.0,76.5617,76.5617,75.8844,76.0466,341911.0
2022-02-11 14:00:00,79.66,80.04,79.55,79.65,434265.0,75.9989,76.3614,75.8939,75.9893,434265.0
2022-02-11 14:30:00,79.67,80.13,79.63,79.84,425563.0,76.0084,76.4473,75.9702,76.1706,425563.0
2022-02-11 15:00:00,79.85,80.05,79.62,79.8,448164.0,76.1801,76.3709,75.9607,76.1324,448164.0
2022-02-11 15:30:00,79.8,80.13,79.53,79.74,1451976.0,76.1324,76.4473,75.8748,76.0752,1451976.0
2022-02-14 09:30:00,79.58,79.73,78.95,78.98,352993.0,75.9225,76.0656,75.3215,75.3501,352993.0
2022-02-14 10:00:00,78.98,79.0,78.52,78.81,357701.0,75.3501,75.3692,74.9113,75.1879,357701.0
2022-02-14 10:30:00,78.83,78.93,78.52,78.68,196048.0,75.207,75.3024,74.9113,75.0639,196048.0
2022-02-14 11:00:00,78.7,79.23,78.66,79.18,223180.0,75.083,75.5886,75.0448,75.5409,223180.0
2022-02-14 11:30:00,79.19,79.35,78.82,78.88,242725.0,75.5505,75.7031,75.1975,75.2547,242725.0
2022-02-14 12:00:00,78.87,78.91,78.64,78.91,222276.0,75.2452,75.2833,75.0257,75.2833,222276.0
2022-02-14 12:30:00,78.91,79.22,78.81,79.22,145610.0,75.2833,75.5791,75.1879,75.5791,145610.0
2022-02-14 13:00:00,79.23,79.35,79.06,79.06,119496.0,75.5886,75.7031,75.4264,75.4264,119496.0
2022-02-14 13:30:00,79.07,79.13,78.58,78.6,238463.0,75.436,75.4932,74.9685,74.9876,238463.0
2022-02-14 14:00:00,78.61,79.01,78.44,78.8,313570.0,74.9971,75.3787,74.8349,75.1784,313570.0
2022-02-14 14:30:00,78.81,79.1,78.71,78.93,223129.0,75.1879,75.4646,75.0925,75.3024,223129.0
2022-02-14 15:00:00,78.93,79.15,78.74,78.96,301255.0,75.3024,75.5123,75.1211,75.331,301255.0
2022-02-14 15:30:00,78.96,79.24,78.88,78.94,785204.0,75.331,75.5982,75.2547,75.3119,785204.0
2022-02-15 09:30:00,79.39,79.83,79.32,79.68,377772.0,75.7413,76.161,75.6745,76.0179,377772.0
2022-02-15 10:00:00,79.69,79.78,79.4,79.77,178598.0,76.0275,76.1133,75.7508,76.1038,178598.0
2022-02-15 10:30:00,79.77,79.87,79.59,79.73,172642.0,76.1038,76.1992,75.9321,76.0656,172642.0
2022-02-15 11:00:00,79.74,79.76,79.45,79.52,158394.0,76.0752,76.0943,75.7985,75.8653,158394.0
2022-02-15 11:30:00,79.55,79.78,79.55,79.69,166962.0,75.8939,76.1133,75.8939,76.0275,166962.0
2022-02-15 12:00:00,79.7,79.72,79.45,79.47,193739.0,76.037,76.0561,75.7985,75.8176,193739.0
2022-02-15 12:30:00,79.45,79.5,79.21,79.38,155414.0,75.7985,75.8462,75.5695,75.7317,155414.0
2022-02-15 13:00:00,79.37,79.66,79.37,79.6,126611.0,75.7222,75.9989,75.7222,75.9416,126611.0
2022-02-15 13:30:00,79.61,79.73,79.57,79.67,176263.0,75.9512,76.0656,75.913,76.0084,176263.0
2022-02-15 14:00:00,79.68,79.79,79.52,79.72,252655.0,76.0179,76.1229,75.8653,76.0561,252655.0
2022-02-15 14:30:00,79.73,79.77,79.54,79.74,206893.0,76.0656,76.1038,75.8844,76.0752,206893.0
2022-02-15 15:00:00,79.74,79.93,79.71,79.78,270784.0,76.0752,76.2564,76.0466,76.1133,270784.0
2022-02-15 15:30:00,79.78,79.87,79.43,79.76,824612.0,76.1133,76.1992,75.7794,76.0943,824612.0
2022-02-16 09:30:00,79.47,79.79,79.12,79.3,287961.0,75.8176,76.1229,75.4837,75.6554,287961.0
2022-02-16 10:00:00,79.25,79.34,78.82,78.9,138287.0,75.6077,75.6936,75.1975,75.2738,138287.0
2022-02-16 10:30:00,78.9,79.01,78.82,78.9,168275.0,75.2738,75.3787,75.1975,75.2738,168275.0
2022-02-16 11:00:00,78.89,78.97,78.52,78.59,419264.0,75.2642,75.3406,74.9113,74.978,419264.0
2022-02-16 11:30:00,78.56,78.77,78.51,78.72,142684.0,74.9494,75.1498,74.9017,75.1021,142684.0
2022-02-16 12:00:00,78.73,78.79,78.29,78.41,194574.0,75.1116,75.1688,74.6918,74.8063,194574.0
2022-02-16 12:30:00,78.4,78.56,78.22,78.5,181378.0,74.7968,74.9494,74.625,74.8922,181378.0
2022-02-16 13:00:00,78.5,78.53,78.33,78.42,138426.0,74.8922,74.9208,74.73,74.8158,138426.0
2022-02-16 13:30:00,78.42,78.53,78.36,78.48,170983.0,74.8158,74.9208,74.7586,74.8731,170983.0
2022-02-16 14:00:00,78.48,79.11,78.37,79.06,776565.0,74.8731,75.4741,74.7681,75.4264,776565.0
2022-02-16 14:30:00,79.05,79.33,79.0,79.24,278472.0,75.4169,75.684,75.3692,75.5982,278472.0
2022-02-16 15:00:00,79.26,79.45,79.14,79.43,346705.0,75.6172,75.7985,75.5028,75.7794,346705.0
2022-02-16 15:30:00,79.43,79.48,79.05,79.2,836612.0,75.7794,75.8271,75.4169,75.56,836612.0
2022-02-17 09:30:00,78.76,78.98,77.4,77.5,479703.0,75.1402,75.3501,73.8427,73.9381,479703.0
2022-02-17 10:00:00,77.49,77.51,77.11,77.17,396488.0,73.9286,73.9477,73.5661,73.6233,396488.0
2022-02-17 10:30:00,77.18,77.33,76.64,76.87,547092.0,73.6328,73.7759,73.1177,73.3371,547092.0
2022-02-17 11:00:00,76.86,76.97,76.75,76.9,239802.0,73.3275,73.4325,73.2226,73.3657,239802.0
2022-02-17 11:30:00,76.9,77.0,76.68,76.71,253631.0,73.3657,73.4611,73.1558,73.1844,253631.0
2022-02-17 12:00:00,76.7,76.77,76.5,76.6,326278.0,73.1749,73.2417,72.9841,73.0795,326278.0
2022-02-17 12:30:00,76.6,76.81,76.41,76.42,276000.0,73.0795,73.2798,72.8982,72.9078,276000.0
2022-02-17 13:00:00,76.41,76.42,76.0,76.06,436182.0,72.8982,72.9078,72.5071,72.5643,436182.0
2022-02-17 13:30:00,76.05,76.16,75.85,75.95,320657.0,72.5548,72.6597,72.364,72.4594,320657.0
2022-02-17 14:00:00,75.95,76.2,75.94,76.03,545746.0,72.4594,72.6979,72.4498,72.5357,545746.0
2022-02-17 14:30:00,76.04,76.1,75.94,76.0,311542.0,72.5452,72.6025,72.4498,72.5071,311542.0
2022-02-17 15:00:00,76.0,76.08,75.56,75.62,541744.0,72.5071,72.5834,72.0873,72.1445,541744.0
2022-02-17 15:30:00,75.61,75.77,75.33,75.54,1422367.0,72.135,72.2876,71.8679,72.0682,1422367.0
2022-02-18 09:30:00,75.5,75.73,74.77,75.56,851302.0,72.0301,72.2495,71.3336,72.0873,851302.0
2022-02-18 10:00:00,75.59,75.73,75.31,75.33,360344.0,72.1159,72.2495,71.8488,71.8679,360344.0
2022-02-18 10:30:00,75.34,75.49,75.17,75.27,291976.0,71.8774,72.0205,71.7152,71.8106,291976.0
2022-02-18 11:00:00,75.26,75.34,75.04,75.21,243181.0,71.8011,71.8774,71.5912,71.7534,243181.0
2022-02-18 11:30:00,75.22,75.32,74.93,74.94,213596.0,71.7629,71.8583,71.4862,71.4958,213596.0
2022-02-18 12:00:00,74.95,75.11,74.78,74.89,205990.0,71.5053,71.658,71.3431,71.4481,205990.0
2022-02-18 12:30:00,74.87,74.97,74.52,74.52,256360.0,71.429,71.5244,71.0951,71.0951,256360.0
2022-02-18 13:00:00,74.54,74.64,74.4,74.41,278414.0,71.1142,71.2096,70.9806,70.9901,278414.0
2022-02-18 13:30:00,74.41,74.74,74.4,74.67,239719.0,70.9901,71.305,70.9806,71.2382,239719.0
2022-02-18 14:00:00,74.67,74.96,74.64,74.9,254003.0,71.2382,71.5149,71.2096,71.4576,254003.0
2022-02-18 14:30:00,74.91,75.06,74.58,74.91,333333.0,71.4672,71.6103,71.1523,71.4672,333333.0
2022-02-18 15:00:00,74.92,75.04,74.49,74.5,359619.0,71.4767,71.5912,71.0665,71.076,359619.0
2022-02-18 15:30:00,74.49,74.76,74.28,74.61,1055027.0,71.0665,71.3241,70.8661,71.181,1055027.0
2022-02-22 09:30:00,73.82,74.66,73.7,74.59,889894.0,70.4273,71.2287,70.3128,71.1619,889894.0
2022-02-22 10:00:00,74.6,74.91,74.34,74.74,404305.0,71.1714,71.4672,70.9234,71.305,404305.0
2022-02-22 10:30:00,74.74,74.74,73.93,73.99,284214.0,71.305,71.305,70.5322,70.5894,284214.0
2022-02-22 11:00:00,73.98,74.32,73.79,74.14,348686.0,70.5799,70.9043,70.3986,70.7326,348686.0
2022-02-22 11:30:00,74.12,74.54,74.11,74.53,363712.0,70.7135,71.1142,70.7039,71.1046,363712.0
2022-02-22 12:00:00,74.52,74.64,74.24,74.28,300315.0,71.0951,71.2096,70.828,70.8661,300315.0
2022-02-22 12:30:00,74.29,74.42,74.15,74.23,242576.0,70.8757,70.9997,70.7421,70.8184,242576.0
2022-02-22 13:00:00,74.25,74.35,74.09,74.16,282974.0,70.8375,70.9329,70.6849,70.7516,282974.0
2022-02-22 13:30:00,74.15,74.22,73.79,73.86,249117.0,70.7421,70.8089,70.3986,70.4654,249117.0
2022-02-22 14:00:00,73.85,74.1,73.62,73.97,286749.0,70.4559,70.6944,70.2365,70.5704,286749.0
2022-02-22 14:30:00,73.95,74.47,73.77,74.31,277832.0,70.5513,71.0474,70.3796,70.8947,277832.0
2022-02-22 15:00:00,74.34,74.72,74.31,74.5,360935.0,70.9234,71.2859,70.8947,71.076,360935.0
2022-02-22 15:30:00,74.49,74.49,73.85,74.14,819291.0,71.0665,71.0665,70.4559,70.7326,819291.0
2022-02-23 09:30:00,74.07,74.38,73.78,73.94,546672.0,70.6658,70.9615,70.3891,70.5417,546672.0
2022-02-23 10:00:00,73.93,74.07,73.62,73.63,242301.0,70.5322,70.6658,70.2365,70.246,242301.0
2022-02-23 10:30:00,73.62,73.88,73.56,73.67,240069.0,70.2365,70.4845,70.1792,70.2842,240069.0
2022-02-23 11:00:00,73.65,73.75,73.21,73.21,245872.0,70.2651,70.3605,69.8453,69.8453,245872.0
2022-02-23 11:30:00,73.22,73.63,73.18,73.61,181325.0,69.8548,70.246,69.8167,70.2269,181325.0
2022-02-23 12:00:00,73.62,73.71,73.41,73.53,202569.0,70.2365,70.3223,70.0361,70.1506,202569.0
2022-02-23 12:30:00,73.55,73.6,73.16,73.34,278556.0,70.1697,70.2174,69.7976,69.9693,278556.0
2022-02-23 13:00:00,73.33,73.34,73.03,73.08,234110.0,69.9598,69.9693,69.6736,69.7213,234110.0
2022-02-23 13:30:00,73.07,73.3,72.94,73.12,275074.0,69.7117,69.9312,69.5877,69.7594,275074.0
2022-02-23 14:00:00,73.11,73.2,72.88,72.94,345703.0,69.7499,69.8358,69.5305,69.5877,345703.0
2022-02-23 14:30:00,72.94,72.98,72.59,72.75,254961.0,69.5877,69.6259,69.2538,69.4064,254961.0
2022-02-23 15:00:00,72.73,72.87,72.59,72.83,256052.0,69.3874,69.5209,69.2538,69.4828,256052.0
2022-02-23 15:30:00,72.81,72.91,72.35,72.48,1122905.0,69.4637,69.5591,69.0248,69.1488,1122905.0
2022-02-24 09:30:00,70.94,73.45,70.23,73.45,1247301.0,67.6796,70.0743,67.0023,70.0743,1247301.0
2022-02-24 10:00:00,73.45,73.57,72.79,73.51,975578.0,70.0743,70.1888,69.4446,70.1315,975578.0
2022-02-24 10:30:00,73.5,73.57,73.13,73.29,599923.0,70.122,70.1888,69.769,69.9216,599923.0
2022-02-24 11:00:00,73.3,73.62,73.1,73.29,292820.0,69.9312,70.2365,69.7404,69.9216,292820.0
2022-02-24 11:30:00,73.28,73.36,72.89,73.31,361080.0,69.9121,69.9884,69.54,69.9407,361080.0
2022-02-24 12:00:00,73.33,73.33,72.61,72.8,260586.0,69.9598,69.9598,69.2729,69.4541,260586.0
2022-02-24 12:30:00,72.78,73.15,72.61,72.99,386452.0,69.4351,69.7881,69.2729,69.6354,386452.0
2022-02-24 13:00:00,72.98,73.36,72.95,73.12,421125.0,69.6259,69.9884,69.5972,69.7594,421125.0
2022-02-24 13:30:00,73.13,73.86,73.11,73.51,545312.0,69.769,70.4654,69.7499,70.1315,545312.0
2022-02-24 14:00:00,73.48,74.07,73.33,74.01,668017.0,70.1029,70.6658,69.9598,70.6085,668017.0
2022-02-24 14:30:00,74.01,74.35,73.95,74.25,511921.0,70.6085,70.9329,70.5513,70.8375,511921.0
2022-02-24 15:00:00,74.26,74.61,74.14,74.33,507752.0,70.847,71.181,70.7326,70.9138,507752.0
2022-02-24 15:30:00,74.32,74.95,74.32,74.8,1197974.0,70.9043,71.5053,70.9043,71.3622,1197974.0
2022-02-25 09:30:00,74.65,75.14,74.32,75.05,507257.0,71.2191,71.6866,70.9043,71.6007,507257.0
2022-02-25 10:00:00,75.05,75.91,74.87,75.87,412533.0,71.6007,72.4212,71.429,72.383,412533.0
2022-02-25 10:30:00,75.87,76.24,75.7,76.07,498897.0,72.383,72.736,72.2209,72.5739,498897.0
2022-02-25 11:00:00,76.08,76.43,75.9,76.11,240436.0,72.5834,72.9173,72.4117,72.612,240436.0
2022-02-25 11:30:00,76.12,76.41,75.99,76.4,239071.0,72.6216,72.8982,72.4975,72.8887,239071.0
2022-02-25 12:00:00,76.39,76.69,76.29,76.69,483629.0,72.8791,73.1654,72.7837,73.1654,483629.0
2022-02-25 12:30:00,76.68,76.84,76.31,76.34,508781.0,73.1558,73.3085,72.8028,72.8314,508781.0
2022-02-25 13:00:00,76.35,76.48,76.21,76.4,239462.0,72.841,72.965,72.7074,72.8887,239462.0
2022-02-25 13:30:00,76.4,76.51,76.18,76.33,244221.0,72.8887,72.9936,72.6788,72.8219,244221.0
2022-02-25 14:00:00,76.35,76.56,76.2,76.53,302771.0,72.841,73.0413,72.6979,73.0127,302771.0
2022-02-25 14:30:00,76.52,76.6,76.04,76.24,409635.0,73.0032,73.0795,72.5452,72.736,409635.0
2022-02-25 15:00:00,76.23,76.44,76.1,76.33,421637.0,72.7265,72.9268,72.6025,72.8219,421637.0
2022-02-25 15:30:00,76.33,76.48,76.21,76.33,1146591.0,72.8219,72.965,72.7074,72.8219,1146591.0
2022-02-28 09:30:00,75.57,76.19,75.47,76.03,583510.0,72.0968,72.6883,72.0014,72.5357,583510.0
2022-02-28 10:00:00,76.02,76.11,75.7,75.97,349311.0,72.5262,72.612,72.2209,72.4784,349311.0
2022-02-28 10:30:00,76.0,76.28,75.91,76.2,303049.0,72.5071,72.7742,72.4212,72.6979,303049.0
2022-02-28 11:00:00,76.21,76.7,76.18,76.61,296626.0,72.7074,73.1749,72.6788,73.089,296626.0
2022-02-28 11:30:00,76.59,76.69,76.34,76.64,236558.0,73.07,73.1654,72.8314,73.1177,236558.0
2022-02-28 12:00:00,76.63,76.66,75.84,75.93,220456.0,73.1081,73.1367,72.3544,72.4403,220456.0
2022-02-28 12:30:00,75.92,75.95,75.73,75.92,226389.0,72.4307,72.4594,72.2495,72.4307,226389.0
2022-02-28 13:00:00,75.92,76.32,75.79,75.83,321699.0,72.4307,72.8124,72.3067,72.3449,321699.0
2022-02-28 13:30:00,75.8,75.87,75.61,75.8,192112.0,72.3163,72.383,72.135,72.3163,192112.0
2022-02-28 14:00:00,75.78,75.78,75.02,75.13,284123.0,72.2972,72.2972,71.5721,71.6771,284123.0
2022-02-28 14:30:00,75.12,75.54,75.05,75.47,210356.0,71.6675,72.0682,71.6007,72.0014,210356.0
2022-02-28 15:00:00,75.46,75.71,75.25,75.53,268165.0,71.9919,72.2304,71.7915,72.0587,268165.0
2022-02-28 15:30:00,75.52,76.04,75.11,75.96,1037021.0,72.0491,72.5452,71.658,72.4689,1037021.0
2022-03-01 09:30:00,75.98,76.47,75.67,75.94,438359.0,72.488,72.9555,72.1922,72.4498,438359.0
2022-03-01 10:00:00,75.96,76.42,75.79,76.3,541597.0,72.4689,72.9078,72.3067,72.7933,541597.0
2022-03-01 10:30:00,76.3,76.4,76.06,76.18,477102.0,72.7933,72.8887,72.5643,72.6788,477102.0
2022-03-01 11:00:00,76.17,76.49,76.14,76.36,218495.0,72.6693,72.9746,72.6406,72.8505,218495.0
2022-03-01 11:30:00,76.36,76.36,75.7,75.81,303886.0,72.8505,72.8505,72.2209,72.3258,303886.0
2022-03-01 12:00:00,75.81,76.1,75.67,76.04,257381.0,72.3258,72.6025,72.1922,72.5452,257381.0
2022-03-01 12:30:00,76.04,76.28,75.97,76.22,208346.0,72.5452,72.7742,72.4784,72.717,208346.0
2022-03-01 13:00:00,76.2,76.29,75.82,75.83,327380.0,72.6979,72.7837,72.3353,72.3449,327380.0
2022-03-01 13:30:00,75.82,76.2,75.82,75.91,537586.0,72.3353,72.6979,72.3353,72.4212,537586.0
2022-03-01 14:00:00,75.92,76.34,75.73,76.31,516233.0,72.4307,72.8314,72.2495,72.8028,516233.0
2022-03-01 14:30:00,76.31,76.36,75.99,76.03,285040.0,72.8028,72.8505,72.4975,72.5357,285040.0
2022-03-01 15:00:00,76.03,76.5,75.88,75.88,398008.0,72.5357,72.9841,72.3926,72.3926,398008.0
2022-03-01 15:30:00,75.89,76.13,75.62,75.99,1349016.0,72.4021,72.6311,72.1445,72.4975,1349016.0
2022-03-02 09:30:00,76.45,77.55,76.25,76.75,832027.0,72.9364,73.9858,72.7456,73.2226,832027.0
2022-03-02 10:00:00,76.78,77.0,76.34,76.91,282280.0,73.2512,73.4611,72.8314,73.3752,282280.0
2022-03-02 10:30:00,76.92,77.34,76.76,77.21,442308.0,73.3848,73.7855,73.2321,73.6615,442308.0
2022-03-02 11:00:00,77.23,77.8,77.03,77.69,365363.0,73.6805,74.2243,73.4897,74.1194,365363.0
2022-03-02 11:30:00,77.7,78.38,77.7,78.36,650461.0,74.1289,74.7777,74.1289,74.7586,650461.0
2022-03-02 12:00:00,78.36,78.57,78.15,78.41,401404.0,74.7586,74.959,74.5583,74.8063,401404.0
2022-03-02 12:30:00,78.41,78.5,78.36,78.5,221267.0,74.8063,74.8922,74.7586,74.8922,221267.0
2022-03-02 13:00:00,78.51,78.74,78.51,78.7,394838.0,74.9017,75.1211,74.9017,75.083,394838.0
2022-03-02 13:30:00,78.7,78.86,78.59,78.69,314518.0,75.083,75.2356,74.978,75.0734,314518.0
2022-03-02 14:00:00,78.69,78.78,78.5,78.56,284519.0,75.0734,75.1593,74.8922,74.9494,284519.0
2022-03-02 14:30:00,78.55,78.6,78.28,78.33,255752.0,74.9399,74.9876,74.6823,74.73,255752.0
2022-03-02 15:00:00,78.32,78.48,78.1,78.36,298019.0,74.7204,74.8731,74.5106,74.7586,298019.0
2022-03-02 15:30:00,78.35,78.56,78.25,78.27,1156961.0,74.7491,74.9494,74.6537,74.6727,1156961.0
2022-03-03 09:30:00,78.96,78.97,77.93,78.08,336268.0,75.331,75.3406,74.3484,74.4915,336268.0
2022-03-03 10:00:00,78.07,78.23,77.71,77.92,280233.0,74.4819,74.6346,74.1385,74.3388,280233.0
2022-03-03 10:30:00,77.89,77.98,77.46,77.47,237240.0,74.3102,74.3961,73.9,73.9095,237240.0
2022-03-03 11:00:00,77.47,77.71,77.43,77.65,177514.0,73.9095,74.1385,73.8713,74.0812,177514.0
2022-03-03 11:30:00,77.64,78.09,77.47,78.02,392930.0,74.0717,74.501,73.9095,74.4342,392930.0
2022-03-03 12:00:00,78.01,78.18,77.85,77.94,228931.0,74.4247,74.5869,74.272,74.3579,228931.0
2022-03-03 12:30:00,77.94,78.54,77.9,78.26,324030.0,74.3579,74.9303,74.3197,74.6632,324030.0
2022-03-03 13:00:00,78.26,78.54,78.2,78.51,231324.0,74.6632,74.9303,74.606,74.9017,231324.0
2022-03-03 13:30:00,78.51,78.74,78.32,78.69,324639.0,74.9017,75.1211,74.7204,75.0734,324639.0
2022-03-03 14:00:00,78.69,79.04,78.63,78.87,386206.0,75.0734,75.4074,75.0162,75.2452,386206.0
2022-03-03 14:30:00,78.87,78.89,78.37,78.49,259388.0,75.2452,75.2642,74.7681,74.8826,259388.0
2022-03-03 15:00:00,78.48,78.52,78.21,78.52,462547.0,74.8731,74.9113,74.6155,74.9113,462547.0
2022-03-03 15:30:00,78.52,78.52,78.1,78.25,1459517.0,74.9113,74.9113,74.5106,74.6537,1459517.0
2022-03-04 09:30:00,77.67,77.91,76.84,77.64,591094.0,74.1003,74.3293,73.3085,74.0717,591094.0
2022-03-04 10:00:00,77.62,77.76,77.14,77.39,341993.0,74.0526,74.1862,73.5947,73.8332,341993.0
2022-03-04 10:30:00,77.38,77.38,76.74,76.75,392555.0,73.8236,73.8236,73.2131,73.2226,392555.0
2022-03-04 11:00:00,76.75,76.96,76.65,76.9,290008.0,73.2226,73.4229,73.1272,73.3657,290008.0
2022-03-04 11:30:00,76.89,77.15,76.79,77.03,186669.0,73.3562,73.6042,73.2608,73.4897,186669.0
2022-03-04 12:00:00,77.03,77.53,76.9,77.41,263041.0,73.4897,73.9668,73.3657,73.8523,263041.0
2022-03-04 12:30:00,77.39,77.4,76.92,76.96,304690.0,73.8332,73.8427,73.3848,73.4229,304690.0
2022-03-04 13:00:00,76.96,77.19,76.88,76.99,333400.0,73.4229,73.6424,73.3466,73.4516,333400.0
2022-03-04 13:30:00,76.99,77.13,76.42,76.42,365398.0,73.4516,73.5851,72.9078,72.9078,365398.0
2022-03-04 14:00:00,76.43,76.53,76.14,76.48,368529.0,72.9173,73.0127,72.6406,72.965,368529.0
2022-03-04 14:30:00,76.47,76.57,75.79,75.85,525674.0,72.9555,73.0509,72.3067,72.364,525674.0
2022-03-04 15:00:00,75.86,76.15,75.84,76.04,610909.0,72.3735,72.6502,72.3544,72.5452,610909.0
2022-03-04 15:30:00,76.03,76.54,75.78,76.47,1575472.0,72.5357,73.0223,72.2972,72.9555,1575472.0
2022-03-07 09:30:00,76.29,76.39,74.35,74.37,805936.0,72.7837,72.8791,70.9329,70.952,805936.0
2022-03-07 10:00:00,74.36,74.5,73.44,74.06,825045.0,70.9424,71.076,70.0647,70.6562,825045.0
2022-03-07 10:30:00,74.05,74.21,73.61,73.8,437357.0,70.6467,70.7993,70.2269,70.4082,437357.0
2022-03-07 11:00:00,73.8,74.41,73.67,74.4,465557.0,70.4082,70.9901,70.2842,70.9806,465557.0
2022-03-07 11:30:00,74.39,74.87,74.22,74.65,376543.0,70.9711,71.429,70.8089,71.2191,376543.0
2022-03-07 12:00:00,74.66,74.74,74.35,74.57,336177.0,71.2287,71.305,70.9329,71.1428,336177.0
2022-03-07 12:30:00,74.56,74.8,74.32,74.57,355493.0,71.1333,71.3622,70.9043,71.1428,355493.0
2022-03-07 13:00:00,74.56,74.87,74.17,74.38,482208.0,71.1333,71.429,70.7612,70.9615,482208.0
2022-03-07 13:30:00,74.38,74.69,74.27,74.56,327565.0,70.9615,71.2573,70.8566,71.1333,327565.0
2022-03-07 14:00:00,74.56,75.09,74.55,74.85,434478.0,71.1333,71.6389,71.1237,71.4099,434478.0
2022-03-07 14:30:00,74.85,75.02,74.73,74.9,503583.0,71.4099,71.5721,71.2954,71.4576,503583.0
2022-03-07 15:00:00,74.91,74.95,74.69,74.87,684937.0,71.4672,71.5053,71.2573,71.429,684937.0
2022-03-07 15:30:00,74.87,74.87,74.24,74.32,1380923.0,71.429,71.429,70.828,70.9043,1380923.0
2022-03-08 09:30:00,73.84,75.23,73.52,74.5,951263.0,70.4463,71.7725,70.1411,71.076,951263.0
2022-03-08 10:00:00,74.5,74.58,73.75,73.76,616646.0,71.076,71.1523,70.3605,70.37,616646.0
2022-03-08 10:30:00,73.74,74.37,73.47,74.28,421577.0,70.3509,70.952,70.0933,70.8661,421577.0
2022-03-08 11:00:00,74.27,74.3,73.36,73.49,407265.0,70.8566,70.8852,69.9884,70.1124,407265.0
2022-03-08 11:30:00,73.49,74.05,73.31,73.6,495579.0,70.1124,70.6467,69.9407,70.2174,495579.0
2022-03-08 12:00:00,73.62,74.47,73.48,74.43,324786.0,70.2365,71.0474,70.1029,71.0092,324786.0
2022-03-08 12:30:00,74.43,74.82,74.26,74.56,289588.0,71.0092,71.3813,70.847,71.1333,289588.0
2022-03-08 13:00:00,74.59,74.83,74.18,74.22,266516.0,71.1619,71.3908,70.7707,70.8089,266516.0
2022-03-08 13:30:00,74.23,74.23,73.37,73.43,289219.0,70.8184,70.8184,69.9979,70.0552,289219.0
2022-03-08 14:00:00,73.42,73.85,73.11,73.8,320197.0,70.0456,70.4559,69.7499,70.4082,320197.0
2022-03-08 14:30:00,73.8,74.21,73.67,74.01,273766.0,70.4082,70.7993,70.2842,70.6085,273766.0
2022-03-08 15:00:00,74.04,74.36,73.75,73.77,383470.0,70.6372,70.9424,70.3605,70.3796,383470.0
2022-03-08 15:30:00,73.77,73.94,73.3,73.3,1124460.0,70.3796,70.5417,69.9312,69.9312,1124460.0
2022-03-09 09:30:00,74.92,75.45,74.69,75.21,810983.0,71.4767,71.9823,71.2573,71.7534,810983.0
2022-03-09 10:00:00,75.19,76.07,75.19,76.06,454297.0,71.7343,72.5739,71.7343,72.5643,454297.0
2022-03-09 10:30:00,76.06,76.31,75.93,76.05,492329.0,72.5643,72.8028,72.4403,72.5548,492329.0
2022-03-09 11:00:00,76.05,76.32,75.92,76.22,376053.0,72.5548,72.8124,72.4307,72.717,376053.0
2022-03-09 11:30:00,76.22,76.73,76.22,76.65,446547.0,72.717,73.2035,72.717,73.1272,446547.0
2022-03-09 12:00:00,76.65,76.68,76.5,76.59,317733.0,73.1272,73.1558,72.9841,73.07,317733.0
2022-03-09 12:30:00,76.59,76.88,76.5,76.84,398384.0,73.07,73.3466,72.9841,73.3085,398384.0
2022-03-09 13:00:00,76.84,76.95,76.64,76.65,290934.0,73.3085,73.4134,73.1177,73.1272,290934.0
2022-03-09 13:30:00,76.65,76.72,76.48,76.63,396436.0,73.1272,73.194,72.965,73.1081,396436.0
2022-03-09 14:00:00,76.63,76.78,76.58,76.62,292254.0,73.1081,73.2512,73.0604,73.0986,292254.0
2022-03-09 14:30:00,76.63,76.72,76.23,76.26,356027.0,73.1081,73.194,72.7265,72.7551,356027.0
2022-03-09 15:00:00,76.26,76.56,76.2,76.51,357448.0,72.7551,73.0413,72.6979,72.9936,357448.0
2022-03-09 15:30:00,76.52,76.64,75.99,76.08,858722.0,73.0032,73.1177,72.4975,72.5834,858722.0
2022-03-10 09:30:00,75.1,75.93,75.03,75.62,666494.0,71.6484,72.4403,71.5817,72.1445,666494.0
2022-03-10 10:00:00,75.61,76.27,75.45,75.58,406530.0,72.135,72.7647,71.9823,72.1064,406530.0
2022-03-10 10:30:00,75.59,75.83,75.32,75.41,228724.0,72.1159,72.3449,71.8583,71.9442,228724.0
2022-03-10 11:00:00,75.4,75.48,75.16,75.27,313784.0,71.9346,72.011,71.7057,71.8106,313784.0
2022-03-10 11:30:00,75.28,76.63,75.05,75.51,1656004.0,71.8202,73.1081,71.6007,72.0396,1656004.0
2022-03-10 12:00:00,75.51,75.99,75.48,75.89,480143.0,72.0396,72.4975,72.011,72.4021,480143.0
2022-03-10 12:30:00,75.9,76.63,75.87,76.28,729620.0,72.4117,73.1081,72.383,72.7742,729620.0
2022-03-10 13:00:00,76.3,76.52,76.15,76.24,414598.0,72.7933,73.0032,72.6502,72.736,414598.0
2022-03-10 13:30:00,76.24,76.41,76.11,76.34,364802.0,72.736,72.8982,72.612,72.8314,364802.0
2022-03-10 14:00:00,76.33,76.59,76.24,76.42,383690.0,72.8219,73.07,72.736,72.9078,383690.0
2022-03-10 14:30:00,76.43,76.68,76.32,76.57,378934.0,72.9173,73.1558,72.8124,73.0509,378934.0
2022-03-10 15:00:00,76.58,76.58,76.24,76.41,509748.0,73.0604,73.0604,72.736,72.8982,509748.0
2022-03-10 15:30:00,76.4,76.85,76.31,76.74,1551563.0,72.8887,73.318,72.8028,73.2131,1551563.0
2022-03-11 09:30:00,76.7,77.0,74.0,75.08,2626469.0,73.1749,73.4611,70.599,71.6294,2626469.0
2022-03-11 10:00:00,75.0,75.1,74.03,74.88,1017655.0,71.553,71.6484,70.6276,71.4385,1017655.0
2022-03-11 10:30:00,74.86,77.3,74.43,77.24,1394063.0,71.4195,73.7473,71.0092,73.6901,1394063.0
2022-03-11 11:00:00,77.25,77.99,77.07,77.75,1545611.0,73.6996,74.4056,73.5279,74.1766,1545611.0
2022-03-11 11:30:00,77.74,78.65,77.57,78.28,1505906.0,74.1671,75.0353,74.0049,74.6823,1505906.0
2022-03-11 12:00:00,78.28,78.86,78.22,78.7,1404284.0,74.6823,75.2356,74.625,75.083,1404284.0
2022-03-11 12:30:00,78.7,78.85,78.27,78.76,910440.0,75.083,75.2261,74.6727,75.1402,910440.0
2022-03-11 13:00:00,78.77,79.1,78.59,78.98,877813.0,75.1498,75.4646,74.978,75.3501,877813.0
2022-03-11 13:30:00,78.99,79.65,78.93,79.29,1093841.0,75.3597,75.9893,75.3024,75.6459,1093841.0
2022-03-11 14:00:00,79.27,79.9,78.83,79.01,1294839.0,75.6268,76.2278,75.207,75.3787,1294839.0
2022-03-11 14:30:00,79.01,79.26,78.53,78.59,1055713.0,75.3787,75.6172,74.9208,74.978,1055713.0
2022-03-11 15:00:00,78.6,78.91,78.35,78.4,874143.0,74.9876,75.2833,74.7491,74.7968,874143.0
2022-03-11 15:30:00,78.4,78.43,77.77,77.82,2179633.0,74.7968,74.8254,74.1957,74.2434,2179633.0
2022-03-14 09:30:00,77.92,78.6,75.44,75.95,1201007.0,74.3388,74.9876,71.9728,72.4594,1201007.0
2022-03-14 10:00:00,75.97,76.9,75.79,76.44,593462.0,72.4784,73.3657,72.3067,72.9268,593462.0
2022-03-14 10:30:00,76.44,77.3,76.35,76.94,474701.0,72.9268,73.7473,72.841,73.4039,474701.0
2022-03-14 11:00:00,76.95,76.98,76.49,76.64,679705.0,73.4134,73.442,72.9746,73.1177,679705.0
2022-03-14 11:30:00,76.64,77.23,76.5,77.2,594416.0,73.1177,73.6805,72.9841,73.6519,594416.0
2022-03-14 12:00:00,77.2,77.68,77.12,77.5,645138.0,73.6519,74.1099,73.5756,73.9381,645138.0
2022-03-14 12:30:00,77.5,77.61,77.09,77.11,487141.0,73.9381,74.0431,73.547,73.5661,487141.0
2022-03-14 13:00:00,77.12,77.37,77.07,77.27,515930.0,73.5756,73.8141,73.5279,73.7187,515930.0
2022-03-14 13:30:00,77.27,77.55,77.2,77.24,557847.0,73.7187,73.9858,73.6519,73.6901,557847.0
2022-03-14 14:00:00,77.25,77.42,76.91,77.06,592970.0,73.6996,73.8618,73.3752,73.5184,592970.0
2022-03-14 14:30:00,77.04,77.28,76.82,77.22,433918.0,73.4993,73.7282,73.2894,73.671,433918.0
2022-03-14 15:00:00,77.22,77.45,77.08,77.36,648518.0,73.671,73.8904,73.5374,73.8046,648518.0
2022-03-14 15:30:00,77.36,77.38,76.99,77.1,1805071.0,73.8046,73.8236,73.4516,73.5565,1805071.0
2022-03-15 09:30:00,78.05,79.41,77.07,79.23,1167187.0,74.4629,75.7603,73.5279,75.5886,1167187.0
2022-03-15 10:00:00,79.21,79.5,78.46,79.41,639268.0,75.5695,75.8462,74.854,75.7603,639268.0
2022-03-15 10:30:00,79.44,80.34,79.39,80.17,1059017.0,75.789,76.6476,75.7413,76.4854,1059017.0
2022-03-15 11:00:00,80.18,80.68,79.92,80.64,1326715.0,76.495,76.972,76.2469,76.9338,1326715.0
2022-03-15 11:30:00,80.63,81.54,80.56,81.13,1552726.0,76.9243,77.7925,76.8575,77.4013,1552726.0
2022-03-15 12:00:00,81.12,81.37,80.84,81.34,700632.0,77.3918,77.6303,77.1246,77.6016,700632.0
2022-03-15 12:30:00,81.36,81.5,80.5,80.54,729409.0,77.6207,77.7543,76.8003,76.8384,729409.0
2022-03-15 13:00:00,80.55,80.59,79.89,80.0,384399.0,76.848,76.8861,76.2183,76.3232,384399.0
2022-03-15 13:30:00,80.01,80.48,79.94,80.41,728843.0,76.3328,76.7812,76.266,76.7144,728843.0
2022-03-15 14:00:00,80.43,80.44,79.4,79.44,1024913.0,76.7335,76.743,75.7508,75.789,1024913.0
2022-03-15 14:30:00,79.44,80.06,79.3,79.99,452944.0,75.789,76.3805,75.6554,76.3137,452944.0
2022-03-15 15:00:00,79.98,80.26,79.92,80.09,677252.0,76.3042,76.5713,76.2469,76.4091,677252.0
2022-03-15 15:30:00,80.08,80.74,80.08,80.61,2032273.0,76.3996,77.0292,76.3996,76.9052,2032273.0
2022-03-16 09:30:00,81.0,81.23,79.43,79.71,822200.0,77.2773,77.4967,75.7794,76.0466,822200.0
2022-03-16 10:00:00,79.73,79.92,79.22,79.3,771306.0,76.0656,76.2469,75.5791,75.6554,771306.0
2022-03-16 10:30:00,79.31,79.4,78.73,78.98,761870.0,75.6649,75.7508,75.1116,75.3501,761870.0
2022-03-16 11:00:00,78.97,79.15,78.78,78.97,637170.0,75.3406,75.5123,75.1593,75.3406,637170.0
2022-03-16 11:30:00,78.97,79.3,78.94,79.08,488120.0,75.3406,75.6554,75.3119,75.4455,488120.0
2022-03-16 12:00:00,79.09,79.24,78.8,78.93,495180.0,75.4551,75.5982,75.1784,75.3024,495180.0
2022-03-16 12:30:00,78.94,79.16,78.4,78.58,459053.0,75.3119,75.5218,74.7968,74.9685,459053.0
2022-03-16 13:00:00,78.59,78.79,78.11,78.15,515911.0,74.978,75.1688,74.5201,74.5583,515911.0
2022-03-16 13:30:00,78.18,79.06,78.15,79.01,554902.0,74.5869,75.4264,74.5583,75.3787,554902.0
2022-03-16 14:00:00,78.97,78.97,77.98,78.04,746467.0,75.3406,75.3406,74.3961,74.4533,746467.0
2022-03-16 14:30:00,78.03,79.42,77.75,79.18,809980.0,74.4438,75.7699,74.1766,75.5409,809980.0
2022-03-16 15:00:00,79.18,79.38,78.69,79.23,535930.0,75.5409,75.7317,75.0734,75.5886,535930.0
2022-03-16 15:30:00,79.24,79.99,79.08,79.96,1436624.0,75.5982,76.3137,75.4455,76.2851,1436624.0
2022-03-17 09:30:00,79.78,81.29,79.26,80.73,851143.0,76.1133,77.5539,75.6172,77.0197,851143.0
2022-03-17 10:00:00,80.71,81.01,80.57,80.92,482314.0,77.0006,77.2868,76.867,77.2009,482314.0
2022-03-17 10:30:00,80.93,81.18,80.15,80.25,532978.0,77.2105,77.449,76.4663,76.5617,532978.0
2022-03-17 11:00:00,80.28,80.32,79.8,80.06,333477.0,76.5904,76.6285,76.1324,76.3805,333477.0
2022-03-17 11:30:00,80.04,80.33,79.99,80.18,221668.0,76.3614,76.6381,76.3137,76.495,221668.0
2022-03-17 12:00:00,80.2,80.27,79.83,79.97,305083.0,76.514,76.5808,76.161,76.2946,305083.0
2022-03-17 12:30:00,79.97,80.33,79.9,80.27,290358.0,76.2946,76.6381,76.2278,76.5808,290358.0
2022-03-17 13:00:00,80.28,80.3,79.9,80.2,227362.0,76.5904,76.6094,76.2278,76.514,227362.0
2022-03-17 13:30:00,80.19,80.43,80.16,80.19,269617.0,76.5045,76.7335,76.4759,76.5045,269617.0
2022-03-17 14:00:00,80.19,80.23,79.99,79.99,281919.0,76.5045,76.5427,76.3137,76.3137,281919.0
2022-03-17 14:30:00,79.99,80.21,79.81,79.99,267519.0,76.3137,76.5236,76.142,76.3137,267519.0
2022-03-17 15:00:00,80.0,80.17,79.74,80.0,333748.0,76.3232,76.4854,76.0752,76.3232,333748.0
2022-03-17 15:30:00,80.01,80.6,79.99,80.6,1448209.0,76.3328,76.8957,76.3137,76.8957,1448209.0
2022-03-18 09:30:00,79.63,80.39,78.84,79.7,1520118.0,75.9702,76.6953,75.2165,76.037,1520118.0
2022-03-18 10:00:00,79.7,80.41,79.6,80.4,411451.0,76.037,76.7144,75.9416,76.7048,411451.0
2022-03-18 10:30:00,80.39,80.5,79.97,80.06,371937.0,76.6953,76.8003,76.2946,76.3805,371937.0
2022-03-18 11:00:00,80.07,80.32,79.86,80.02,310269.0,76.39,76.6285,76.1897,76.3423,310269.0
2022-03-18 11:30:00,80.02,80.42,80.02,80.28,255329.0,76.3423,76.7239,76.3423,76.5904,255329.0
2022-03-18 12:00:00,80.28,80.54,80.21,80.42,291226.0,76.5904,76.8384,76.5236,76.7239,291226.0
2022-03-18 12:30:00,80.42,81.04,80.41,80.93,455385.0,76.7239,77.3154,76.7144,77.2105,455385.0
2022-03-18 13:00:00,80.91,81.19,80.67,80.86,416806.0,77.1914,77.4585,76.9624,77.1437,416806.0
2022-03-18 13:30:00,80.86,81.06,80.42,80.44,478625.0,77.1437,77.3345,76.7239,76.743,478625.0
2022-03-18 14:00:00,80.43,80.48,80.25,80.3,594665.0,76.7335,76.7812,76.5617,76.6094,594665.0
2022-03-18 14:30:00,80.3,80.95,80.24,80.95,543840.0,76.6094,77.2296,76.5522,77.2296,543840.0
2022-03-18 15:00:00,80.94,81.36,80.85,81.23,610158.0,77.22,77.6207,77.1342,77.4967,610158.0
2022-03-18 15:30:00,81.23,81.99,81.21,81.65,2236250.0,77.4967,78.2218,77.4776,77.8974,2236250.0
2022-03-21 09:30:00,81.28,81.98,81.14,81.24,415838.0,77.5444,78.2122,77.4108,77.5062,415838.0
2022-03-21 10:00:00,81.23,81.29,80.6,81.17,315803.0,77.4967,77.5539,76.8957,77.4395,315803.0
2022-03-21 10:30:00,81.14,81.27,80.93,81.13,280398.0,77.4108,77.5349,77.2105,77.4013,280398.0
2022-03-21 11:00:00,81.13,81.2,80.71,80.87,320994.0,77.4013,77.4681,77.0006,77.1532,320994.0
2022-03-21 11:30:00,80.84,81.16,80.66,81.03,263981.0,77.1246,77.4299,76.9529,77.3059,263981.0
2022-03-21 12:00:00,81.04,81.25,80.92,81.1,180764.0,77.3154,77.5158,77.2009,77.3727,180764.0
2022-03-21 12:30:00,81.1,81.11,80.59,80.6,223225.0,77.3727,77.3822,76.8861,76.8957,223225.0
2022-03-21 13:00:00,80.61,80.66,80.27,80.61,238927.0,76.9052,76.9529,76.5808,76.9052,238927.0
2022-03-21 13:30:00,80.61,80.84,80.59,80.68,158937.0,76.9052,77.1246,76.8861,76.972,158937.0
2022-03-21 14:00:00,80.69,80.93,80.51,80.87,193870.0,76.9815,77.2105,76.8098,77.1532,193870.0
2022-03-21 14:30:00,80.86,81.04,80.69,80.71,285309.0,77.1437,77.3154,76.9815,77.0006,285309.0
2022-03-21 15:00:00,80.71,80.88,80.52,80.83,276346.0,77.0006,77.1628,76.8193,77.1151,276346.0
2022-03-21 15:30:00,80.84,80.98,80.53,80.96,902980.0,77.1246,77.2582,76.8289,77.2391,902980.0
2022-03-22 09:30:00,81.46,81.75,80.83,80.97,413969.0,77.7161,77.9928,77.1151,77.2487,413969.0
2022-03-22 10:00:00,80.99,81.29,80.86,81.2,363464.0,77.2677,77.5539,77.1437,77.4681,363464.0
2022-03-22 10:30:00,81.2,81.65,81.2,81.45,297840.0,77.4681,77.8974,77.4681,77.7066,297840.0
2022-03-22 11:00:00,81.44,81.83,81.32,81.81,343166.0,77.6971,78.0691,77.5826,78.05,343166.0
2022-03-22 11:30:00,81.81,81.85,81.38,81.75,225365.0,78.05,78.0882,77.6398,77.9928,225365.0
2022-03-22 12:00:00,81.77,81.91,81.66,81.84,217497.0,78.0119,78.1454,77.9069,78.0787,217497.0
2022-03-22 12:30:00,81.81,82.13,81.76,82.05,252715.0,78.05,78.3553,78.0023,78.279,252715.0
2022-03-22 13:00:00,82.05,82.23,81.82,81.88,278292.0,78.279,78.4507,78.0596,78.1168,278292.0
2022-03-22 13:30:00,81.87,81.97,81.57,81.95,262759.0,78.1073,78.2027,77.8211,78.1836,262759.0
2022-03-22 14:00:00,81.95,82.0,81.57,81.69,227314.0,78.1836,78.2313,77.8211,77.9356,227314.0
2022-03-22 14:30:00,81.71,81.76,81.5,81.7,272497.0,77.9546,78.0023,77.7543,77.9451,272497.0
2022-03-22 15:00:00,81.69,81.91,81.58,81.73,384106.0,77.9356,78.1454,77.8306,77.9737,384106.0
2022-03-22 15:30:00,81.75,81.98,81.6,81.85,1156196.0,77.9928,78.2122,77.8497,78.0882,1156196.0
2022-03-23 09:30:00,81.25,81.41,80.52,80.9,477385.0,77.5158,77.6684,76.8193,77.1819,477385.0
2022-03-23 10:00:00,80.9,80.93,80.6,80.86,360470.0,77.1819,77.2105,76.8957,77.1437,360470.0
2022-03-23 10:30:00,80.87,80.89,80.56,80.64,200976.0,77.1532,77.1723,76.8575,76.9338,200976.0
2022-03-23 11:00:00,80.64,80.87,80.56,80.66,209955.0,76.9338,77.1532,76.8575,76.9529,209955.0
2022-03-23 11:30:00,80.65,80.67,80.3,80.36,204378.0,76.9434,76.9624,76.6094,76.6667,204378.0
2022-03-23 12:00:00,80.36,80.52,80.22,80.45,318478.0,76.6667,76.8193,76.5331,76.7526,318478.0
2022-03-23 12:30:00,80.47,80.72,80.41,80.69,296225.0,76.7716,77.0101,76.7144,76.9815,296225.0
2022-03-23 13:00:00,80.71,80.86,80.32,80.44,312001.0,77.0006,77.1437,76.6285,76.743,312001.0
2022-03-23 13:30:00,80.43,80.76,80.31,80.7,316118.0,76.7335,77.0483,76.619,76.9911,316118.0
2022-03-23 14:00:00,80.7,80.73,80.28,80.45,187690.0,76.9911,77.0197,76.5904,76.7526,187690.0
2022-03-23 14:30:00,80.46,80.54,80.35,80.36,338842.0,76.7621,76.8384,76.6571,76.6667,338842.0
2022-03-23 15:00:00,80.37,80.66,80.33,80.66,298320.0,76.6762,76.9529,76.6381,76.9529,298320.0
2022-03-23 15:30:00,80.65,80.76,80.37,80.37,1213930.0,76.9434,77.0483,76.6762,76.6762,1213930.0
2022-03-24 09:30:00,80.65,81.63,80.49,81.34,628730.0,76.9434,77.8783,76.7907,77.6016,628730.0
2022-03-24 10:00:00,81.33,82.1,81.32,81.92,464915.0,77.5921,78.3267,77.5826,78.155,464915.0
2022-03-24 10:30:00,81.9,82.09,81.8,81.95,320529.0,78.1359,78.3172,78.0405,78.1836,320529.0
2022-03-24 11:00:00,81.95,82.39,81.92,82.38,272407.0,78.1836,78.6034,78.155,78.5938,272407.0
2022-03-24 11:30:00,82.39,82.82,82.38,82.77,402420.0,78.6034,79.0136,78.5938,78.9659,402420.0
2022-03-24 12:00:00,82.79,82.79,82.19,82.25,407545.0,78.985,78.985,78.4126,78.4698,407545.0
2022-03-24 12:30:00,82.23,82.34,82.03,82.04,263023.0,78.4507,78.5557,78.2599,78.2695,263023.0
2022-03-24 13:00:00,82.02,82.08,81.7,81.84,203881.0,78.2504,78.3076,77.9451,78.0787,203881.0
2022-03-24 13:30:00,81.86,82.11,81.73,81.94,154320.0,78.0977,78.3363,77.9737,78.1741,154320.0
2022-03-24 14:00:00,81.94,82.03,81.79,82.0,197875.0,78.1741,78.2599,78.031,78.2313,197875.0
2022-03-24 14:30:00,81.99,82.01,81.8,81.9,171492.0,78.2218,78.2409,78.0405,78.1359,171492.0
2022-03-24 15:00:00,81.9,82.24,81.81,82.23,218587.0,78.1359,78.4603,78.05,78.4507,218587.0
2022-03-24 15:30:00,82.24,82.32,82.04,82.25,872559.0,78.4603,78.5366,78.2695,78.4698,872559.0
2022-03-25 09:30:00,82.04,82.49,81.62,82.17,329808.0,78.2695,78.6988,77.8688,78.3935,329808.0
2022-03-25 10:00:00,82.17,82.45,82.01,82.4,261567.0,78.3935,78.6606,78.2409,78.6129,261567.0
2022-03-25 10:30:00,82.39,82.84,82.39,82.53,298640.0,78.6034,79.0327,78.6034,78.737,298640.0
2022-03-25 11:00:00,82.54,82.57,81.76,81.83,296430.0,78.7465,78.7751,78.0023,78.0691,296430.0
2022-03-25 11:30:00,81.8,82.09,81.65,81.75,219559.0,78.0405,78.3172,77.8974,77.9928,219559.0
2022-03-25 12:00:00,81.73,81.86,81.61,81.78,202612.0,77.9737,78.0977,77.8592,78.0214,202612.0
2022-03-25 12:30:00,81.78,81.78,81.42,81.52,244539.0,78.0214,78.0214,77.678,77.7734,244539.0
2022-03-25 13:00:00,81.53,81.56,81.27,81.32,230128.0,77.7829,77.8115,77.5349,77.5826,230128.0
2022-03-25 13:30:00,81.33,81.74,81.24,81.71,217721.0,77.5921,77.9833,77.5062,77.9546,217721.0
2022-03-25 14:00:00,81.71,81.78,81.5,81.67,233239.0,77.9546,78.0214,77.7543,77.9165,233239.0
2022-03-25 14:30:00,81.67,81.75,81.54,81.62,196010.0,77.9165,77.9928,77.7925,77.8688,196010.0
2022-03-25 15:00:00,81.62,81.64,81.26,81.28,270144.0,77.8688,77.8879,77.5253,77.5444,270144.0
2022-03-25 15:30:00,81.27,81.79,81.23,81.74,722026.0,77.5349,78.031,77.4967,77.9833,722026.0
2022-03-28 09:30:00,81.74,83.07,81.74,83.01,466881.0,77.9833,79.2521,77.9833,79.1949,466881.0
2022-03-28 10:00:00,83.02,83.25,82.8,82.94,401100.0,79.2044,79.4239,78.9945,79.1281,401100.0
2022-03-28 10:30:00,82.95,83.19,82.65,83.11,245306.0,79.1377,79.3666,78.8514,79.2903,245306.0
2022-03-28 11:00:00,83.08,83.16,82.86,83.1,352345.0,79.2617,79.338,79.0518,79.2808,352345.0
2022-03-28 11:30:00,83.1,83.17,82.86,82.97,356729.0,79.2808,79.3475,79.0518,79.1567,356729.0
2022-03-28 12:00:00,82.96,83.01,82.6,82.82,245783.0,79.1472,79.1949,78.8037,79.0136,245783.0
2022-03-28 12:30:00,82.81,83.15,82.8,83.11,182305.0,79.0041,79.3285,78.9945,79.2903,182305.0
2022-03-28 13:00:00,83.12,83.45,83.09,83.45,238164.0,79.2998,79.6147,79.2712,79.6147,238164.0
2022-03-28 13:30:00,83.45,83.63,83.28,83.6,520613.0,79.6147,79.7864,79.4525,79.7578,520613.0
2022-03-28 14:00:00,83.61,83.71,83.25,83.29,307091.0,79.7673,79.8627,79.4239,79.462,307091.0
2022-03-28 14:30:00,83.28,83.4,83.17,83.4,171667.0,79.4525,79.567,79.3475,79.567,171667.0
2022-03-28 15:00:00,83.4,83.5,83.28,83.38,185111.0,79.567,79.6624,79.4525,79.5479,185111.0
2022-03-28 15:30:00,83.37,83.67,83.3,83.62,832283.0,79.5383,79.8246,79.4716,79.7769,832283.0
2022-03-29 09:30:00,84.49,84.51,83.75,83.87,538646.0,80.6069,80.626,79.9009,80.0154,538646.0
2022-03-29 10:00:00,83.88,83.94,83.34,83.59,185081.0,80.0249,80.0822,79.5097,79.7482,185081.0
2022-03-29 10:30:00,83.6,83.61,83.31,83.5,193989.0,79.7578,79.7673,79.4811,79.6624,193989.0
2022-03-29 11:00:00,83.51,83.57,83.11,83.33,305014.0,79.6719,79.7292,79.2903,79.5002,305014.0
2022-03-29 11:30:00,83.31,83.91,83.29,83.83,241691.0,79.4811,80.0535,79.462,79.9772,241691.0
2022-03-29 12:00:00,83.86,83.95,83.37,83.47,205110.0,80.0058,80.0917,79.5383,79.6338,205110.0
2022-03-29 12:30:00,83.46,83.52,83.35,83.48,142134.0,79.6242,79.6815,79.5193,79.6433,142134.0
2022-03-29 13:00:00,83.47,83.5,83.2,83.39,149165.0,79.6338,79.6624,79.3762,79.5574,149165.0
2022-03-29 13:30:00,83.39,83.6,83.31,83.5,180279.0,79.5574,79.7578,79.4811,79.6624,180279.0
2022-03-29 14:00:00,83.5,83.76,83.44,83.73,209277.0,79.6624,79.9104,79.6051,79.8818,209277.0
2022-03-29 14:30:00,83.73,84.13,83.68,84.03,326380.0,79.8818,80.2634,79.8341,80.168,326380.0
2022-03-29 15:00:00,84.03,84.32,83.96,84.19,364898.0,80.168,80.4447,80.1012,80.3207,364898.0
2022-03-29 15:30:00,84.19,84.37,84.1,84.3,784174.0,80.3207,80.4924,80.2348,80.4256,784174.0
2022-03-30 09:30:00,83.96,84.36,83.46,83.67,347942.0,80.1012,80.4828,79.6242,79.8246,347942.0
2022-03-30 10:00:00,83.68,83.78,83.12,83.31,315052.0,79.8341,79.9295,79.2998,79.4811,315052.0
2022-03-30 10:30:00,83.33,83.71,83.31,83.59,240666.0,79.5002,79.8627,79.4811,79.7482,240666.0
2022-03-30 11:00:00,83.58,83.66,83.36,83.43,179826.0,79.7387,79.815,79.5288,79.5956,179826.0
2022-03-30 11:30:00,83.42,83.68,83.39,83.48,229481.0,79.5861,79.8341,79.5574,79.6433,229481.0
2022-03-30 12:00:00,83.47,83.68,83.4,83.42,245259.0,79.6338,79.8341,79.567,79.5861,245259.0
2022-03-30 12:30:00,83.43,83.76,83.43,83.68,178220.0,79.5956,79.9104,79.5956,79.8341,178220.0
2022-03-30 13:00:00,83.69,83.81,83.52,83.53,152698.0,79.8436,79.9581,79.6815,79.691,152698.0
2022-03-30 13:30:00,83.52,83.61,83.41,83.43,133593.0,79.6815,79.7673,79.5765,79.5956,133593.0
2022-03-30 14:00:00,83.43,83.62,83.36,83.37,226448.0,79.5956,79.7769,79.5288,79.5383,226448.0
2022-03-30 14:30:00,83.37,83.42,83.2,83.23,204666.0,79.5383,79.5861,79.3762,79.4048,204666.0
2022-03-30 15:00:00,83.23,83.39,83.15,83.38,230784.0,79.4048,79.5574,79.3285,79.5479,230784.0
2022-03-30 15:30:00,83.38,83.53,83.13,83.38,909438.0,79.5479,79.691,79.3094,79.5479,909438.0
2022-03-31 09:30:00,83.11,83.8,83.0,83.45,377005.0,79.2903,79.9486,79.1854,79.6147,377005.0
2022-03-31 10:00:00,83.45,83.45,83.01,83.29,251379.0,79.6147,79.6147,79.1949,79.462,251379.0
2022-03-31 10:30:00,83.29,83.72,83.15,83.63,331388.0,79.462,79.8723,79.3285,79.7864,331388.0
2022-03-31 11:00:00,83.63,83.71,83.5,83.53,353554.0,79.7864,79.8627,79.6624,79.691,353554.0
2022-03-31 11:30:00,83.54,83.91,83.52,83.78,234317.0,79.7005,80.0535,79.6815,79.9295,234317.0
2022-03-31 12:00:00,83.78,83.82,83.38,83.41,178313.0,79.9295,79.9677,79.5479,79.5765,178313.0
2022-03-31 12:30:00,83.41,83.41,83.2,83.34,214111.0,79.5765,79.5765,79.3762,79.5097,214111.0
2022-03-31 13:00:00,83.35,83.51,83.26,83.51,138358.0,79.5193,79.6719,79.4334,79.6719,138358.0
2022-03-31 13:30:00,83.5,83.63,83.45,83.5,117561.0,79.6624,79.7864,79.6147,79.6624,117561.0
2022-03-31 14:00:00,83.5,83.62,83.24,83.62,527234.0,79.6624,79.7769,79.4143,79.7769,527234.0
2022-03-31 14:30:00,83.62,83.75,83.47,83.67,213160.0,79.7769,79.9009,79.6338,79.8246,213160.0
2022-03-31 15:00:00,83.67,83.83,83.4,83.45,366007.0,79.8246,79.9772,79.567,79.6147,366007.0
2022-03-31 15:30:00,83.46,83.52,82.59,82.74,2072922.0,79.6242,79.6815,78.7942,78.9373,2072922.0
2022-04-01 09:30:00,83.04,83.36,82.28,82.41,746082.0,79.2235,79.5288,78.4984,78.6225,746082.0
2022-04-01 10:00:00,82.41,82.76,82.23,82.44,486321.0,78.6225,78.9564,78.4507,78.6511,486321.0
2022-04-01 10:30:00,82.44,82.46,81.95,82.28,366836.0,78.6511,78.6702,78.1836,78.4984,366836.0
2022-04-01 11:00:00,82.25,82.43,82.18,82.18,199317.0,78.4698,78.6416,78.403,78.403,199317.0
2022-04-01 11:30:00,82.18,82.19,81.71,81.81,214059.0,78.403,78.4126,77.9546,78.05,214059.0
2022-04-01 12:00:00,81.81,81.83,81.51,81.67,180942.0,78.05,78.0691,77.7638,77.9165,180942.0
2022-04-01 12:30:00,81.65,81.73,81.47,81.63,126489.0,77.8974,77.9737,77.7257,77.8783,126489.0
2022-04-01 13:00:00,81.64,81.77,81.61,81.66,110640.0,77.8879,78.0119,77.8592,77.9069,110640.0
2022-04-01 13:30:00,81.65,81.78,81.59,81.73,130719.0,77.8974,78.0214,77.8402,77.9737,130719.0
2022-04-01 14:00:00,81.72,81.93,81.71,81.92,185952.0,77.9642,78.1645,77.9546,78.155,185952.0
2022-04-01 14:30:00,81.92,82.06,81.8,81.82,196421.0,78.155,78.2886,78.0405,78.0596,196421.0
2022-04-01 15:00:00,81.81,82.01,81.65,81.73,230245.0,78.05,78.2409,77.8974,77.9737,230245.0
2022-04-01 15:30:00,81.73,82.14,81.5,82.01,940555.0,77.9737,78.3649,77.7543,78.2409,940555.0
2022-04-04 09:30:00,82.25,84.13,82.0,83.95,715769.0,78.4698,80.2634,78.2313,80.0917,715769.0
2022-04-04 10:00:00,83.95,83.99,83.4,83.61,384945.0,80.0917,80.1299,79.567,79.7673,384945.0
2022-04-04 10:30:00,83.62,83.79,83.38,83.79,377210.0,79.7769,79.939,79.5479,79.939,377210.0
2022-04-04 11:00:00,83.79,84.15,83.76,84.12,412855.0,79.939,80.2825,79.9104,80.2539,412855.0
2022-04-04 11:30:00,84.12,84.22,83.97,84.19,324301.0,80.2539,80.3493,80.1108,80.3207,324301.0
2022-04-04 12:00:00,84.17,84.27,83.99,84.24,327594.0,80.3016,80.397,80.1299,80.3684,327594.0
2022-04-04 12:30:00,84.25,84.3,84.09,84.25,336344.0,80.3779,80.4256,80.2253,80.3779,336344.0
2022-04-04 13:00:00,84.24,84.28,84.08,84.09,218909.0,80.3684,80.4065,80.2157,80.2253,218909.0
2022-04-04 13:30:00,84.1,84.1,83.88,83.99,216220.0,80.2348,80.2348,80.0249,80.1299,216220.0
2022-04-04 14:00:00,83.98,84.09,83.82,83.95,166323.0,80.1203,80.2253,79.9677,80.0917,166323.0
2022-04-04 14:30:00,83.95,84.05,83.91,83.95,177156.0,80.0917,80.1871,80.0535,80.0917,177156.0
2022-04-04 15:00:00,83.95,84.17,83.93,84.07,285951.0,80.0917,80.3016,80.0726,80.2062,285951.0
2022-04-04 15:30:00,84.08,84.15,83.9,84.08,834984.0,80.2157,80.2825,80.044,80.2157,834984.0
2022-04-05 09:30:00,83.4,84.29,83.08,84.26,369321.0,79.567,80.4161,79.2617,80.3874,369321.0
2022-04-05 10:00:00,84.24,84.52,83.58,83.64,363096.0,80.3684,80.6355,79.7387,79.7959,363096.0
2022-04-05 10:30:00,83.64,83.8,83.26,83.6,328993.0,79.7959,79.9486,79.4334,79.7578,328993.0
2022-04-05 11:00:00,83.59,83.59,83.21,83.28,213764.0,79.7482,79.7482,79.3857,79.4525,213764.0
2022-04-05 11:30:00,83.27,83.53,83.23,83.24,156830.0,79.4429,79.691,79.4048,79.4143,156830.0
2022-04-05 12:00:00,83.25,83.28,83.05,83.09,158680.0,79.4239,79.4525,79.2331,79.2712,158680.0
2022-04-05 12:30:00,83.09,83.3,83.01,83.27,128610.0,79.2712,79.4716,79.1949,79.4429,128610.0
2022-04-05 13:00:00,83.28,83.44,83.21,83.24,106559.0,79.4525,79.6051,79.3857,79.4143,106559.0
2022-04-05 13:30:00,83.23,83.25,82.99,83.02,152632.0,79.4048,79.4239,79.1758,79.2044,152632.0
2022-04-05 14:00:00,83.01,83.17,82.93,83.12,163095.0,79.1949,79.3475,79.1186,79.2998,163095.0
2022-04-05 14:30:00,83.13,83.2,82.98,83.01,220897.0,79.3094,79.3762,79.1663,79.1949,220897.0
2022-04-05 15:00:00,83.01,83.04,82.74,82.93,286074.0,79.1949,79.2235,78.9373,79.1186,286074.0
2022-04-05 15:30:00,82.92,83.0,82.67,82.97,764750.0,79.109,79.1854,78.8705,79.1567,764750.0
2022-04-06 09:30:00,81.92,82.16,81.37,82.13,544654.0,78.155,78.384,77.6303,78.3553,544654.0
2022-04-06 10:00:00,82.11,82.47,81.73,81.99,246041.0,78.3363,78.6797,77.9737,78.2218,246041.0
2022-04-06 10:30:00,82.0,82.13,81.84,81.92,154095.0,78.2313,78.3553,78.0787,78.155,154095.0
2022-04-06 11:00:00,81.92,82.01,81.75,81.9,120037.0,78.155,78.2409,77.9928,78.1359,120037.0
2022-04-06 11:30:00,81.92,82.12,81.72,81.94,172407.0,78.155,78.3458,77.9642,78.1741,172407.0
2022-04-06 12:00:00,81.93,82.03,81.75,81.98,192908.0,78.1645,78.2599,77.9928,78.2122,192908.0
2022-04-06 12:30:00,81.97,82.09,81.89,81.95,244039.0,78.2027,78.3172,78.1264,78.1836,244039.0
2022-04-06 13:00:00,81.94,82.02,81.79,81.98,132682.0,78.1741,78.2504,78.031,78.2122,132682.0
2022-04-06 13:30:00,81.98,82.23,81.96,82.0,159049.0,78.2122,78.4507,78.1932,78.2313,159049.0
2022-04-06 14:00:00,81.99,82.28,81.55,81.69,246084.0,78.2218,78.4984,77.802,77.9356,246084.0
2022-04-06 14:30:00,81.7,82.29,81.66,82.29,221488.0,77.9451,78.508,77.9069,78.508,221488.0
2022-04-06 15:00:00,82.3,82.43,81.96,81.98,318650.0,78.5175,78.6416,78.1932,78.2122,318650.0
2022-04-06 15:30:00,81.96,82.46,81.95,82.13,746966.0,78.1932,78.6702,78.1836,78.3553,746966.0
2022-04-07 09:30:00,81.25,81.63,81.05,81.38,375269.0,77.82,78.1839,77.6284,77.9445,375269.0
2022-04-07 10:00:00,81.38,81.67,81.23,81.27,230072.0,77.9445,78.2223,77.8008,77.8391,230072.0
2022-04-07 10:30:00,81.25,81.41,80.92,81.37,363472.0,77.82,77.9732,77.5039,77.9349,363472.0
2022-04-07 11:00:00,81.39,81.68,81.31,81.38,328595.0,77.9541,78.2318,77.8775,77.9445,328595.0
2022-04-07 11:30:00,81.38,81.45,81.1,81.2,289338.0,77.9445,78.0115,77.6763,77.7721,289338.0
2022-04-07 12:00:00,81.21,81.41,81.19,81.27,293287.0,77.7817,77.9732,77.7625,77.8391,293287.0
2022-04-07 12:30:00,81.27,81.33,80.78,80.97,349809.0,77.8391,77.8966,77.3698,77.5518,349809.0
2022-04-07 13:00:00,80.94,81.33,80.91,81.26,263999.0,77.5231,77.8966,77.4943,77.8296,263999.0
2022-04-07 13:30:00,81.25,81.31,80.92,81.25,250613.0,77.82,77.8775,77.5039,77.82,250613.0
2022-04-07 14:00:00,81.24,81.27,81.03,81.08,416939.0,77.8104,77.8391,77.6093,77.6572,416939.0
2022-04-07 14:30:00,81.08,81.59,81.07,81.55,236956.0,77.6572,78.1456,77.6476,78.1073,236956.0
2022-04-07 15:00:00,81.53,81.87,81.51,81.62,280770.0,78.0882,78.4138,78.069,78.1744,280770.0
2022-04-07 15:30:00,81.63,82.01,81.53,81.57,1051095.0,78.1839,78.5479,78.0882,78.1265,1051095.0
2022-04-08 09:30:00,81.71,81.77,80.26,80.89,531222.0,78.2606,78.318,76.8718,77.4752,531222.0
2022-04-08 10:00:00,80.85,81.54,80.79,81.36,231568.0,77.4369,78.0977,77.3794,77.9253,231568.0
2022-04-08 10:30:00,81.36,81.83,81.29,81.82,189540.0,77.9253,78.3755,77.8583,78.3659,189540.0
2022-04-08 11:00:00,81.81,81.82,81.6,81.65,192391.0,78.3563,78.3659,78.1552,78.2031,192391.0
2022-04-08 11:30:00,81.65,81.71,81.31,81.38,269260.0,78.2031,78.2606,77.8775,77.9445,269260.0
2022-04-08 12:00:00,81.39,81.78,81.25,81.68,279372.0,77.9541,78.3276,77.82,78.2318,279372.0
2022-04-08 12:30:00,81.68,81.68,81.5,81.59,123835.0,78.2318,78.2318,78.0594,78.1456,123835.0
2022-04-08 13:00:00,81.59,81.6,81.46,81.53,130118.0,78.1456,78.1552,78.0211,78.0882,130118.0
2022-04-08 13:30:00,81.52,81.62,81.28,81.34,176860.0,78.0786,78.1744,77.8487,77.9062,176860.0
2022-04-08 14:00:00,81.33,81.38,80.95,81.0,178665.0,77.8966,77.9445,77.5327,77.5805,178665.0
2022-04-08 14:30:00,81.0,81.2,80.92,81.06,179283.0,77.5805,77.7721,77.5039,77.638,179283.0
2022-04-08 15:00:00,81.06,81.23,80.98,81.12,272641.0,77.638,77.8008,77.5614,77.6955,272641.0
2022-04-08 15:30:00,81.13,81.23,80.8,80.97,973521.0,77.7051,77.8008,77.389,77.5518,973521.0
2022-04-11 09:30:00,80.63,81.13,80.26,80.58,408651.0,77.2262,77.7051,76.8718,77.1783,408651.0
2022-04-11 10:00:00,80.56,80.99,80.45,80.8,302978.0,77.1591,77.571,77.0538,77.389,302978.0
2022-04-11 10:30:00,80.79,81.11,80.64,80.68,315657.0,77.3794,77.6859,77.2357,77.2741,315657.0
2022-04-11 11:00:00,80.67,80.74,80.46,80.53,122670.0,77.2645,77.3315,77.0633,77.1304,122670.0
2022-04-11 11:30:00,80.53,80.71,80.33,80.34,128274.0,77.1304,77.3028,76.9388,76.9484,128274.0
2022-04-11 12:00:00,80.34,80.39,80.23,80.23,102121.0,76.9484,76.9963,76.843,76.843,102121.0
2022-04-11 12:30:00,80.23,80.25,80.01,80.25,228173.0,76.843,76.8622,76.6323,76.8622,228173.0
2022-04-11 13:00:00,80.25,80.5,80.21,80.23,161939.0,76.8622,77.1017,76.8239,76.843,161939.0
2022-04-11 13:30:00,80.23,80.48,80.2,80.25,144773.0,76.843,77.0825,76.8143,76.8622,144773.0
2022-04-11 14:00:00,80.24,80.32,80.1,80.16,149287.0,76.8526,76.9293,76.7185,76.776,149287.0
2022-04-11 14:30:00,80.15,80.44,80.1,80.33,184476.0,76.7664,77.0442,76.7185,76.9388,184476.0
2022-04-11 15:00:00,80.31,80.34,79.88,79.96,226958.0,76.9197,76.9484,76.5078,76.5844,226958.0
2022-04-11 15:30:00,79.96,80.07,79.7,79.85,853431.0,76.5844,76.6898,76.3354,76.4791,853431.0
2022-04-12 09:30:00,79.95,80.99,79.83,80.67,436415.0,76.5749,77.571,76.4599,77.2645,436415.0
2022-04-12 10:00:00,80.67,80.85,80.21,80.23,277732.0,77.2645,77.4369,76.8239,76.843,277732.0
2022-04-12 10:30:00,80.25,80.52,80.16,80.36,352496.0,76.8622,77.1208,76.776,76.9676,352496.0
2022-04-12 11:00:00,80.35,80.72,80.27,80.55,269000.0,76.958,77.3124,76.8814,77.1495,269000.0
2022-04-12 11:30:00,80.55,80.58,80.24,80.37,303465.0,77.1495,77.1783,76.8526,76.9771,303465.0
2022-04-12 12:00:00,80.36,80.48,79.97,80.06,245927.0,76.9676,77.0825,76.594,76.6802,245927.0
2022-04-12 12:30:00,80.06,80.19,80.02,80.05,152111.0,76.6802,76.8047,76.6419,76.6706,152111.0
2022-04-12 13:00:00,80.04,80.25,79.89,80.01,173291.0,76.6611,76.8622,76.5174,76.6323,173291.0
2022-04-12 13:30:00,80.01,80.02,79.57,79.61,175712.0,76.6323,76.6419,76.2109,76.2492,175712.0
2022-04-12 14:00:00,79.6,79.79,79.37,79.38,166733.0,76.2396,76.4216,76.0194,76.0289,166733.0
2022-04-12 14:30:00,79.37,79.49,79.24,79.38,297318.0,76.0194,76.1343,75.8948,76.0289,297318.0
2022-04-12 15:00:00,79.38,79.41,79.02,79.09,493789.0,76.0289,76.0577,75.6841,75.7512,493789.0
2022-04-12 15:30:00,79.08,79.46,79.02,79.33,783799.0,75.7416,76.1056,75.6841,75.981,783799.0
2022-04-13 09:30:00,79.26,79.29,78.91,79.05,248155.0,75.914,75.9427,75.5788,75.7129,248155.0
2022-04-13 10:00:00,79.04,79.13,78.63,79.04,210155.0,75.7033,75.7895,75.3106,75.7033,210155.0
2022-04-13 10:30:00,79.02,79.24,78.94,78.96,223291.0,75.6841,75.8948,75.6075,75.6267,223291.0
2022-04-13 11:00:00,78.96,79.6,78.95,79.53,187148.0,75.6267,76.2396,75.6171,76.1726,187148.0
2022-04-13 11:30:00,79.55,79.55,79.24,79.26,160347.0,76.1918,76.1918,75.8948,75.914,160347.0
2022-04-13 12:00:00,79.26,79.47,79.2,79.37,157112.0,75.914,76.1151,75.8565,76.0194,157112.0
2022-04-13 12:30:00,79.37,79.42,79.22,79.23,149366.0,76.0194,76.0672,75.8757,75.8853,149366.0
2022-04-13 13:00:00,79.23,79.38,79.2,79.29,131068.0,75.8853,76.0289,75.8565,75.9427,131068.0
2022-04-13 13:30:00,79.29,79.35,79.24,79.31,221046.0,75.9427,76.0002,75.8948,75.9619,221046.0
2022-04-13 14:00:00,79.31,79.6,79.28,79.54,213718.0,75.9619,76.2396,75.9332,76.1822,213718.0
2022-04-13 14:30:00,79.54,79.72,79.47,79.67,180924.0,76.1822,76.3546,76.1151,76.3067,180924.0
2022-04-13 15:00:00,79.67,79.96,79.62,79.95,307248.0,76.3067,76.5844,76.2588,76.5749,307248.0
2022-04-13 15:30:00,79.95,79.96,79.63,79.76,665995.0,76.5749,76.5844,76.2684,76.3929,665995.0
2022-04-14 09:30:00,79.83,80.36,79.77,79.92,498669.0,76.4599,76.9676,76.4025,76.5461,498669.0
2022-04-14 10:00:00,79.92,80.05,79.46,79.65,238915.0,76.5461,76.6706,76.1056,76.2875,238915.0
2022-04-14 10:30:00,79.65,79.79,79.43,79.66,183353.0,76.2875,76.4216,76.0768,76.2971,183353.0
2022-04-14 11:00:00,79.66,80.09,79.6,80.04,181218.0,76.2971,76.709,76.2396,76.6611,181218.0
2022-04-14 11:30:00,80.03,80.11,79.85,79.94,213672.0,76.6515,76.7281,76.4791,76.5653,213672.0
2022-04-14 12:00:00,79.94,79.98,79.66,79.67,165820.0,76.5653,76.6036,76.2971,76.3067,165820.0
2022-04-14 12:30:00,79.67,79.68,79.32,79.53,135727.0,76.3067,76.3163,75.9715,76.1726,135727.0
2022-04-14 13:00:00,79.54,79.65,79.43,79.51,130319.0,76.1822,76.2875,76.0768,76.1534,130319.0
2022-04-14 13:30:00,79.52,79.8,79.52,79.8,117190.0,76.163,76.4312,76.163,76.4312,117190.0
2022-04-14 14:00:00,79.8,79.98,79.72,79.88,222212.0,76.4312,76.6036,76.3546,76.5078,222212.0
2022-04-14 14:30:00,79.88,79.94,79.7,79.76,159548.0,76.5078,76.5653,76.3354,76.3929,159548.0
2022-04-14 15:00:00,79.76,79.84,79.68,79.76,293093.0,76.3929,76.4695,76.3163,76.3929,293093.0
2022-04-14 15:30:00,79.76,79.82,79.4,79.46,1103399.0,76.3929,76.4504,76.0481,76.1056,1103399.0
2022-04-18 09:30:00,79.15,79.98,79.02,79.19,301720.0,75.8086,76.6036,75.6841,75.847,301720.0
2022-04-18 10:00:00,79.2,79.25,78.85,78.94,179119.0,75.8565,75.9044,75.5213,75.6075,179119.0
2022-04-18 10:30:00,78.96,79.05,78.39,78.52,315411.0,75.6267,75.7129,75.0807,75.2052,315411.0
2022-04-18 11:00:00,78.5,78.75,78.38,78.48,150229.0,75.1861,75.4255,75.0711,75.1669,150229.0
2022-04-18 11:30:00,78.48,78.51,78.23,78.51,143712.0,75.1669,75.1957,74.9275,75.1957,143712.0
2022-04-18 12:00:00,78.5,78.51,78.13,78.17,142263.0,75.1861,75.1957,74.8317,74.87,142263.0
2022-04-18 12:30:00,78.16,78.3,78.1,78.14,154993.0,74.8604,74.9945,74.803,74.8413,154993.0
2022-04-18 13:00:00,78.14,78.26,78.09,78.17,137312.0,74.8413,74.9562,74.7934,74.87,137312.0
2022-04-18 13:30:00,78.17,78.8,78.14,78.67,197419.0,74.87,75.4734,74.8413,75.3489,197419.0
2022-04-18 14:00:00,78.7,78.75,78.54,78.59,126631.0,75.3776,75.4255,75.2244,75.2723,126631.0
2022-04-18 14:30:00,78.6,78.65,78.47,78.49,155573.0,75.2819,75.3298,75.1573,75.1765,155573.0
2022-04-18 15:00:00,78.5,78.53,78.2,78.21,199552.0,75.1861,75.2148,74.8987,74.9083,199552.0
2022-04-18 15:30:00,78.21,78.23,77.91,78.21,730549.0,74.9083,74.9275,74.621,74.9083,730549.0
2022-04-19 09:30:00,78.25,79.11,78.23,79.07,342679.0,74.9466,75.7703,74.9275,75.732,342679.0
2022-04-19 10:00:00,79.07,79.52,79.0,79.44,199312.0,75.732,76.163,75.665,76.0864,199312.0
2022-04-19 10:30:00,79.47,79.71,79.35,79.41,192597.0,76.1151,76.345,76.0002,76.0577,192597.0
2022-04-19 11:00:00,79.41,79.66,79.39,79.44,215846.0,76.0577,76.2971,76.0385,76.0864,215846.0
2022-04-19 11:30:00,79.44,79.59,79.41,79.42,267023.0,76.0864,76.2301,76.0577,76.0672,267023.0
2022-04-19 12:00:00,79.42,79.5,79.29,79.31,281096.0,76.0672,76.1439,75.9427,75.9619,281096.0
2022-04-19 12:30:00,79.32,79.43,79.3,79.35,107504.0,75.9715,76.0768,75.9523,76.0002,107504.0
2022-04-19 13:00:00,79.34,79.41,79.18,79.18,110573.0,75.9906,76.0577,75.8374,75.8374,110573.0
2022-04-19 13:30:00,79.19,79.34,79.14,79.28,112031.0,75.847,75.9906,75.7991,75.9332,112031.0
2022-04-19 14:00:00,79.29,79.29,79.09,79.23,149663.0,75.9427,75.9427,75.7512,75.8853,149663.0
2022-04-19 14:30:00,79.22,79.51,79.17,79.5,217989.0,75.8757,76.1534,75.8278,76.1439,217989.0
2022-04-19 15:00:00,79.5,79.68,79.4,79.57,318325.0,76.1439,76.3163,76.0481,76.2109,318325.0
2022-04-19 15:30:00,79.58,79.78,79.46,79.56,796408.0,76.2205,76.412,76.1056,76.2013,796408.0
2022-04-20 09:30:00,79.79,80.98,79.79,80.55,620953.0,76.4216,77.5614,76.4216,77.1495,620953.0
2022-04-20 10:00:00,80.52,81.31,80.48,81.28,487857.0,77.1208,77.8775,77.0825,77.8487,487857.0
2022-04-20 10:30:00,81.29,81.62,81.16,81.35,430580.0,77.8583,78.1744,77.7338,77.9158,430580.0
2022-04-20 11:00:00,81.34,81.64,81.15,81.63,413652.0,77.9062,78.1935,77.7242,78.1839,413652.0
2022-04-20 11:30:00,81.63,81.86,81.4,81.65,460907.0,78.1839,78.4042,77.9637,78.2031,460907.0
2022-04-20 12:00:00,81.66,81.67,81.18,81.3,210734.0,78.2127,78.2223,77.7529,77.8679,210734.0
2022-04-20 12:30:00,81.3,81.54,81.09,81.11,237217.0,77.8679,78.0977,77.6667,77.6859,237217.0
2022-04-20 13:00:00,81.11,81.17,80.9,80.91,333010.0,77.6859,77.7434,77.4848,77.4943,333010.0
2022-04-20 13:30:00,80.91,81.09,80.84,80.91,310396.0,77.4943,77.6667,77.4273,77.4943,310396.0
2022-04-20 14:00:00,80.93,80.97,80.52,80.53,242557.0,77.5135,77.5518,77.1208,77.1304,242557.0
2022-04-20 14:30:00,80.53,80.65,80.26,80.44,1004376.0,77.1304,77.2453,76.8718,77.0442,1004376.0
2022-04-20 15:00:00,80.42,80.6,80.37,80.47,388764.0,77.025,77.1974,76.9771,77.0729,388764.0
2022-04-20 15:30:00,80.47,80.57,80.19,80.21,1194572.0,77.0729,77.1687,76.8047,76.8239,1194572.0
2022-04-21 09:30:00,81.49,81.55,79.92,80.95,561494.0,78.0499,78.1073,76.5461,77.5327,561494.0
2022-04-21 10:00:00,80.92,81.46,80.61,81.46,376175.0,77.5039,78.0211,77.207,78.0211,376175.0
2022-04-21 10:30:00,81.44,81.53,81.18,81.41,292233.0,78.002,78.0882,77.7529,77.9732,292233.0
2022-04-21 11:00:00,81.4,81.6,81.25,81.33,287364.0,77.9637,78.1552,77.82,77.8966,287364.0
2022-04-21 11:30:00,81.32,81.32,80.61,80.63,156298.0,77.887,77.887,77.207,77.2262,156298.0
2022-04-21 12:00:00,80.64,80.66,80.26,80.37,189670.0,77.2357,77.2549,76.8718,76.9771,189670.0
2022-04-21 12:30:00,80.38,80.59,80.23,80.3,148925.0,76.9867,77.1879,76.843,76.9101,148925.0
2022-04-21 13:00:00,80.29,80.38,80.01,80.38,160247.0,76.9005,76.9867,76.6323,76.9867,160247.0
2022-04-21 13:30:00,80.33,80.44,80.16,80.22,181475.0,76.9388,77.0442,76.776,76.8335,181475.0
2022-04-21 14:00:00,80.22,80.22,79.99,80.09,170795.0,76.8335,76.8335,76.6132,76.709,170795.0
2022-04-21 14:30:00,80.09,80.23,79.67,79.73,203534.0,76.709,76.843,76.3067,76.3642,203534.0
2022-04-21 15:00:00,79.72,79.72,79.33,79.65,390485.0,76.3546,76.3546,75.981,76.2875,390485.0
2022-04-21 15:30:00,79.64,79.72,79.37,79.49,890355.0,76.278,76.3546,76.0194,76.1343,890355.0
2022-04-22 09:30:00,79.27,79.7,78.33,78.37,326410.0,75.9236,76.3354,75.0233,75.0616,326410.0
2022-04-22 10:00:00,78.37,78.49,77.85,77.89,338457.0,75.0616,75.1765,74.5635,74.6018,338457.0
2022-04-22 10:30:00,77.89,78.05,77.2,77.22,896774.0,74.6018,74.7551,73.941,73.9601,896774.0
2022-04-22 11:00:00,77.22,78.01,77.18,77.57,437244.0,73.9601,74.7168,73.9218,74.2953,437244.0
2022-04-22 11:30:00,77.58,77.73,77.33,77.45,292676.0,74.3049,74.4486,74.0655,74.1804,292676.0
2022-04-22 12:00:00,77.45,77.59,77.22,77.49,333119.0,74.1804,74.3145,73.9601,74.2187,333119.0
2022-04-22 12:30:00,77.48,77.6,77.24,77.25,290760.0,74.2091,74.3241,73.9793,73.9889,290760.0
2022-04-22 13:00:00,77.26,77.3,76.97,77.1,213718.0,73.9984,74.0367,73.7207,73.8452,213718.0
2022-04-22 13:30:00,77.1,77.14,76.82,76.86,245136.0,73.8452,73.8835,73.577,73.6153,245136.0
2022-04-22 14:00:00,76.87,76.92,76.64,76.83,493097.0,73.6249,73.6728,73.4046,73.5866,493097.0
2022-04-22 14:30:00,76.83,76.9,76.49,76.59,337902.0,73.5866,73.6536,73.2609,73.3567,337902.0
2022-04-22 15:00:00,76.59,76.84,76.47,76.73,602817.0,73.3567,73.5962,73.2418,73.4908,602817.0
2022-04-22 15:30:00,76.74,77.24,76.16,76.31,1548112.0,73.5004,73.9793,72.9449,73.0885,1548112.0
2022-04-25 09:30:00,76.2,76.39,75.21,75.21,531819.0,72.9832,73.1652,72.035,72.035,531819.0
2022-04-25 10:00:00,75.21,75.65,75.07,75.61,415871.0,72.035,72.4564,71.9009,72.4181,415871.0
2022-04-25 10:30:00,75.61,75.92,75.29,75.32,261760.0,72.4181,72.715,72.1116,72.1403,261760.0
2022-04-25 11:00:00,75.32,75.43,75.04,75.13,239906.0,72.1403,72.2457,71.8721,71.9583,239906.0
2022-04-25 11:30:00,75.13,75.23,74.7,74.91,340737.0,71.9583,72.0541,71.5465,71.7476,340737.0
2022-04-25 12:00:00,74.9,75.24,74.84,75.11,289732.0,71.7381,72.0637,71.6806,71.9392,289732.0
2022-04-25 12:30:00,75.11,75.47,75.06,75.41,299577.0,71.9392,72.284,71.8913,72.2265,299577.0
2022-04-25 13:00:00,75.45,75.85,75.21,75.62,251408.0,72.2648,72.648,72.035,72.4277,251408.0
2022-04-25 13:30:00,75.67,75.73,75.48,75.56,314436.0,72.4756,72.533,72.2936,72.3702,314436.0
2022-04-25 14:00:00,75.56,76.17,75.48,76.14,291095.0,72.3702,72.9544,72.2936,72.9257,291095.0
2022-04-25 14:30:00,76.14,76.21,75.89,76.0,280636.0,72.9257,72.9928,72.6863,72.7916,280636.0
2022-04-25 15:00:00,75.99,76.69,75.76,76.64,611198.0,72.782,73.4525,72.5618,73.4046,611198.0
2022-04-25 15:30:00,76.62,77.06,76.59,76.99,1033454.0,73.3854,73.8069,73.3567,73.7398,1033454.0
2022-04-26 09:30:00,76.35,76.65,76.02,76.03,242218.0,73.1268,73.4142,72.8108,72.8204,242218.0
2022-04-26 10:00:00,76.02,76.29,75.59,75.75,235380.0,72.8108,73.0694,72.3989,72.5522,235380.0
2022-04-26 10:30:00,75.76,75.91,75.39,75.39,352766.0,72.5618,72.7054,72.2074,72.2074,352766.0
2022-04-26 11:00:00,75.38,75.5,75.23,75.3,492952.0,72.1978,72.3127,72.0541,72.1212,492952.0
2022-04-26 11:30:00,75.29,75.6,75.16,75.4,434638.0,72.1116,72.4085,71.9871,72.217,434638.0
2022-04-26 12:00:00,75.39,75.76,75.34,75.76,201843.0,72.2074,72.5618,72.1595,72.5618,201843.0
2022-04-26 12:30:00,75.75,75.86,75.36,75.63,250425.0,72.5522,72.6575,72.1786,72.4372,250425.0
2022-04-26 13:00:00,75.61,75.61,75.24,75.36,170941.0,72.4181,72.4181,72.0637,72.1786,170941.0
2022-04-26 13:30:00,75.35,75.57,75.24,75.51,194638.0,72.1691,72.3798,72.0637,72.3223,194638.0
2022-04-26 14:00:00,75.5,75.59,75.28,75.44,268337.0,72.3127,72.3989,72.102,72.2553,268337.0
2022-04-26 14:30:00,75.43,75.67,75.27,75.57,269994.0,72.2457,72.4756,72.0924,72.3798,269994.0
2022-04-26 15:00:00,75.55,75.65,74.89,74.93,343844.0,72.3606,72.4564,71.7285,71.7668,343844.0
2022-04-26 15:30:00,74.92,74.96,74.48,74.5,1377783.0,71.7572,71.7955,71.3358,71.3549,1377783.0
2022-04-27 09:30:00,74.58,75.71,74.52,75.48,435384.0,71.4316,72.5139,71.3741,72.2936,435384.0
2022-04-27 10:00:00,75.47,75.51,74.74,74.87,468393.0,72.284,72.3223,71.5848,71.7093,468393.0
2022-04-27 10:30:00,74.87,75.32,74.42,74.94,284943.0,71.7093,72.1403,71.2783,71.7764,284943.0
2022-04-27 11:00:00,74.94,75.58,74.92,75.56,268119.0,71.7764,72.3894,71.7572,72.3702,268119.0
2022-04-27 11:30:00,75.58,75.72,75.32,75.4,206634.0,72.3894,72.5234,72.1403,72.217,206634.0
2022-04-27 12:00:00,75.39,75.69,75.22,75.64,191582.0,72.2074,72.4947,72.0445,72.4468,191582.0
2022-04-27 12:30:00,75.66,75.77,75.5,75.57,163392.0,72.466,72.5713,72.3127,72.3798,163392.0
2022-04-27 13:00:00,75.58,75.69,75.31,75.65,235096.0,72.3894,72.4947,72.1307,72.4564,235096.0
2022-04-27 13:30:00,75.65,76.02,75.34,75.99,299620.0,72.4564,72.8108,72.1595,72.782,299620.0
2022-04-27 14:00:00,75.98,75.98,75.54,75.78,413012.0,72.7725,72.7725,72.351,72.5809,413012.0
2022-04-27 14:30:00,75.78,75.78,75.12,75.2,365702.0,72.5809,72.5809,71.9488,72.0254,365702.0
2022-04-27 15:00:00,75.18,75.23,74.75,74.86,368680.0,72.0062,72.0541,71.5944,71.6997,368680.0
2022-04-27 15:30:00,74.87,74.95,74.6,74.74,1133189.0,71.7093,71.7859,71.4507,71.5848,1133189.0
2022-04-28 09:30:00,75.52,75.68,74.95,75.16,619194.0,72.3319,72.4851,71.7859,71.9871,619194.0
2022-04-28 10:00:00,75.14,75.4,74.88,74.91,289698.0,71.9679,72.217,71.7189,71.7476,289698.0
2022-04-28 10:30:00,74.91,75.09,74.6,75.01,371677.0,71.7476,71.92,71.4507,71.8434,371677.0
2022-04-28 11:00:00,75.01,75.35,74.95,75.17,414770.0,71.8434,72.1691,71.7859,71.9967,414770.0
2022-04-28 11:30:00,75.16,75.28,74.87,75.1,285603.0,71.9871,72.102,71.7093,71.9296,285603.0
2022-04-28 12:00:00,75.1,75.67,75.02,75.67,183824.0,71.9296,72.4756,71.853,72.4756,183824.0
2022-04-28 12:30:00,75.68,76.12,75.67,76.08,226425.0,72.4851,72.9066,72.4756,72.8682,226425.0
2022-04-28 13:00:00,76.09,76.29,75.95,76.11,274275.0,72.8778,73.0694,72.7437,72.897,274275.0
2022-04-28 13:30:00,76.11,76.42,76.0,76.4,237191.0,72.897,73.1939,72.7916,73.1747,237191.0
2022-04-28 14:00:00,76.4,76.48,76.3,76.42,154429.0,73.1747,73.2514,73.079,73.1939,154429.0
2022-04-28 14:30:00,76.42,76.59,76.27,76.45,182602.0,73.1939,73.3567,73.0502,73.2226,182602.0
2022-04-28 15:00:00,76.44,76.63,76.33,76.34,243711.0,73.213,73.395,73.1077,73.1173,243711.0
2022-04-28 15:30:00,76.35,76.37,75.86,76.15,690573.0,73.1268,73.146,72.6575,72.9353,690573.0
2022-04-29 09:30:00,75.34,75.87,75.05,75.75,395515.0,72.1595,72.6671,71.8817,72.5522,395515.0
2022-04-29 10:00:00,75.78,75.84,74.86,74.86,263797.0,72.5809,72.6384,71.6997,71.6997,263797.0
2022-04-29 10:30:00,74.85,75.11,74.72,75.04,287689.0,71.6902,71.9392,71.5657,71.8721,287689.0
2022-04-29 11:00:00,75.02,75.35,74.95,75.22,237364.0,71.853,72.1691,71.7859,72.0445,237364.0
2022-04-29 11:30:00,75.2,75.38,75.09,75.11,142834.0,72.0254,72.1978,71.92,71.9392,142834.0
2022-04-29 12:00:00,75.1,75.12,74.69,74.72,150890.0,71.9296,71.9488,71.5369,71.5657,150890.0
2022-04-29 12:30:00,74.72,74.75,74.52,74.61,212067.0,71.5657,71.5944,71.3741,71.4603,212067.0
2022-04-29 13:00:00,74.6,74.79,74.5,74.62,188082.0,71.4507,71.6327,71.3549,71.4699,188082.0
2022-04-29 13:30:00,74.63,74.68,74.25,74.27,197274.0,71.4795,71.5273,71.1155,71.1347,197274.0
2022-04-29 14:00:00,74.27,74.34,74.1,74.13,188017.0,71.1347,71.2017,70.9718,71.0006,188017.0
2022-04-29 14:30:00,74.12,74.23,73.94,74.08,224476.0,70.991,71.0963,70.8186,70.9527,224476.0
2022-04-29 15:00:00,74.06,74.15,73.77,73.85,346810.0,70.9335,71.0197,70.6558,70.7324,346810.0
2022-04-29 15:30:00,73.85,74.01,73.15,73.41,1450288.0,70.7324,70.8856,70.0619,70.311,1450288.0
2022-05-02 09:30:00,73.93,74.6,73.52,74.39,601984.0,70.809,71.4507,70.4163,71.2496,601984.0
2022-05-02 10:00:00,74.43,74.51,73.61,74.23,407220.0,71.2879,71.3645,70.5025,71.0963,407220.0
2022-05-02 10:30:00,74.27,74.41,73.9,73.91,274990.0,71.1347,71.2687,70.7803,70.7899,274990.0
2022-05-02 11:00:00,73.92,73.94,73.12,73.23,285558.0,70.7994,70.8186,70.0332,70.1386,285558.0
2022-05-02 11:30:00,73.23,73.65,73.18,73.5,203555.0,70.1386,70.5408,70.0907,70.3972,203555.0
2022-05-02 12:00:00,73.48,73.81,73.23,73.59,186530.0,70.378,70.6941,70.1386,70.4834,186530.0
2022-05-02 12:30:00,73.59,73.78,73.08,73.15,199242.0,70.4834,70.6653,69.9949,70.0619,199242.0
2022-05-02 13:00:00,73.16,73.24,72.94,73.13,296483.0,70.0715,70.1481,69.8608,70.0428,296483.0
2022-05-02 13:30:00,73.12,73.27,72.79,72.82,270415.0,70.0332,70.1769,69.7171,69.7459,270415.0
2022-05-02 14:00:00,72.82,72.94,72.56,72.67,463653.0,69.7459,69.8608,69.4968,69.6022,463653.0
2022-05-02 14:30:00,72.65,72.91,72.52,72.78,329268.0,69.583,69.8321,69.4585,69.7076,329268.0
2022-05-02 15:00:00,72.76,73.71,72.76,73.62,484143.0,69.6884,70.5983,69.6884,70.5121,484143.0
2022-05-02 15:30:00,73.61,74.05,73.52,74.02,1113910.0,70.5025,70.9239,70.4163,70.8952,1113910.0
2022-05-03 09:30:00,73.85,74.21,73.38,73.57,346101.0,70.7324,71.0772,70.2822,70.4642,346101.0
2022-05-03 10:00:00,73.61,73.79,73.23,73.6,187724.0,70.5025,70.6749,70.1386,70.4929,187724.0
2022-05-03 10:30:00,73.63,73.8,73.27,73.41,184508.0,70.5217,70.6845,70.1769,70.311,184508.0
2022-05-03 11:00:00,73.41,73.85,73.29,73.62,219840.0,70.311,70.7324,70.196,70.5121,219840.0
2022-05-03 11:30:00,73.63,73.74,73.3,73.44,184708.0,70.5217,70.627,70.2056,70.3397,184708.0
2022-05-03 12:00:00,73.44,73.56,73.13,73.2,178346.0,70.3397,70.4546,70.0428,70.1098,178346.0
2022-05-03 12:30:00,73.17,73.36,73.11,73.25,168899.0,70.0811,70.2631,70.0236,70.1577,168899.0
2022-05-03 13:00:00,73.25,73.5,73.07,73.3,219481.0,70.1577,70.3972,69.9853,70.2056,219481.0
2022-05-03 13:30:00,73.31,73.4,73.15,73.17,180009.0,70.2152,70.3014,70.0619,70.0811,180009.0
2022-05-03 14:00:00,73.15,73.19,72.83,72.93,226799.0,70.0619,70.1002,69.7554,69.8512,226799.0
2022-05-03 14:30:00,72.94,73.41,72.8,73.39,243348.0,69.8608,70.311,69.7267,70.2918,243348.0
2022-05-03 15:00:00,73.39,73.52,73.15,73.22,285277.0,70.2918,70.4163,70.0619,70.129,285277.0
2022-05-03 15:30:00,73.21,73.4,73.03,73.26,772916.0,70.1194,70.3014,69.947,70.1673,772916.0
2022-05-04 09:30:00,73.38,73.66,73.24,73.26,304603.0,70.2822,70.5504,70.1481,70.1673,304603.0
2022-05-04 10:00:00,73.24,73.36,72.88,73.22,205012.0,70.1481,70.2631,69.8033,70.129,205012.0
2022-05-04 10:30:00,73.2,73.26,72.81,73.06,238041.0,70.1098,70.1673,69.7363,69.9757,238041.0
2022-05-04 11:00:00,73.07,73.12,72.82,72.99,164303.0,69.9853,70.0332,69.7459,69.9087,164303.0
2022-05-04 11:30:00,72.98,73.03,72.79,72.95,215003.0,69.8991,69.947,69.7171,69.8704,215003.0
2022-05-04 12:00:00,72.96,73.2,72.91,73.19,153180.0,69.88,70.1098,69.8321,70.1002,153180.0
2022-05-04 12:30:00,73.19,73.5,73.13,73.49,213936.0,70.1002,70.3972,70.0428,70.3876,213936.0
2022-05-04 13:00:00,73.49,73.58,73.35,73.45,190090.0,70.3876,70.4738,70.2535,70.3493,190090.0
2022-05-04 13:30:00,73.45,73.62,73.32,73.51,148073.0,70.3493,70.5121,70.2248,70.4067,148073.0
2022-05-04 14:00:00,73.49,73.79,73.05,73.66,432406.0,70.3876,70.6749,69.9662,70.5504,432406.0
2022-05-04 14:30:00,73.65,74.35,72.85,74.27,596796.0,70.5408,71.2113,69.7746,71.1347,596796.0
2022-05-04 15:00:00,74.28,75.08,74.25,75.08,505000.0,71.1442,71.9105,71.1155,71.9105,505000.0
2022-05-04 15:30:00,75.09,75.35,75.05,75.23,1299690.0,71.92,72.1691,71.8817,72.0541,1299690.0
2022-05-05 09:30:00,74.0,74.72,73.87,74.19,274964.0,70.8761,71.5657,70.7515,71.058,274964.0
2022-05-05 10:00:00,74.17,74.19,73.7,73.74,215119.0,71.0389,71.058,70.5887,70.627,215119.0
2022-05-05 10:30:00,73.73,73.8,73.21,73.44,229688.0,70.6175,70.6845,70.1194,70.3397,229688.0
2022-05-05 11:00:00,73.43,73.56,73.08,73.24,209601.0,70.3301,70.4546,69.9949,70.1481,209601.0
2022-05-05 11:30:00,73.21,73.56,72.95,73.03,242523.0,70.1194,70.4546,69.8704,69.947,242523.0
2022-05-05 12:00:00,73.03,73.56,72.83,73.4,315608.0,69.947,70.4546,69.7554,70.3014,315608.0
2022-05-05 12:30:00,73.39,73.41,72.77,72.95,204459.0,70.2918,70.311,69.698,69.8704,204459.0
2022-05-05 13:00:00,72.96,73.31,72.93,73.19,217718.0,69.88,70.2152,69.8512,70.1002,217718.0
2022-05-05 13:30:00,73.17,73.3,72.64,72.68,316715.0,70.0811,70.2056,69.5735,69.6118,316715.0
2022-05-05 14:00:00,72.67,72.76,72.37,72.37,374600.0,69.6022,69.6884,69.3149,69.3149,374600.0
2022-05-05 14:30:00,72.36,72.66,72.23,72.55,405913.0,69.3053,69.5926,69.1808,69.4873,405913.0
2022-05-05 15:00:00,72.56,72.6,71.99,72.13,578806.0,69.4968,69.5352,68.9509,69.085,578806.0
2022-05-05 15:30:00,72.12,72.91,72.03,72.87,1290495.0,69.0754,69.8321,68.9892,69.7938,1290495.0
2022-05-06 09:30:00,72.13,72.54,71.75,71.87,338577.0,69.085,69.4777,68.721,68.836,338577.0
2022-05-06 10:00:00,71.84,72.46,71.63,72.14,444771.0,68.8072,69.4011,68.6061,69.0946,444771.0
2022-05-06 10:30:00,72.15,72.77,71.83,72.61,320196.0,69.1042,69.698,68.7977,69.5447,320196.0
2022-05-06 11:00:00,72.59,72.89,72.38,72.71,195548.0,69.5256,69.8129,69.3244,69.6405,195548.0
2022-05-06 11:30:00,72.73,72.74,72.1,72.11,149476.0,69.6597,69.6692,69.0563,69.0658,149476.0
2022-05-06 12:00:00,72.11,72.68,72.08,72.48,149831.0,69.0658,69.6118,69.0371,69.4202,149831.0
2022-05-06 12:30:00,72.48,72.81,72.34,72.78,149787.0,69.4202,69.7363,69.2861,69.7076,149787.0
2022-05-06 13:00:00,72.77,72.94,72.43,72.65,204344.0,69.698,69.8608,69.3723,69.583,204344.0
2022-05-06 13:30:00,72.66,72.84,72.37,72.44,230433.0,69.5926,69.765,69.3149,69.3819,230433.0
2022-05-06 14:00:00,72.43,72.45,71.94,72.0,240919.0,69.3723,69.3915,68.903,68.9605,240919.0
2022-05-06 14:30:00,71.98,72.23,71.8,71.97,245999.0,68.9413,69.1808,68.7689,68.9317,245999.0
2022-05-06 15:00:00,71.96,72.07,71.7,71.93,309841.0,68.9222,69.0275,68.6731,68.8934,309841.0
2022-05-06 15:30:00,71.92,72.73,71.91,72.48,1051615.0,68.8839,69.6597,68.8743,69.4202,1051615.0
2022-05-09 09:30:00,71.64,72.59,71.44,72.29,537910.0,68.6157,69.5256,68.4241,69.2382,537910.0
2022-05-09 10:00:00,72.33,72.33,71.64,71.68,384206.0,69.2766,69.2766,68.6157,68.654,384206.0
2022-05-09 10:30:00,71.69,71.89,71.44,71.51,440723.0,68.6636,68.8551,68.4241,68.4912,440723.0
2022-05-09 11:00:00,71.52,71.84,71.45,71.55,409793.0,68.5007,68.8072,68.4337,68.5295,409793.0
2022-05-09 11:30:00,71.53,71.97,71.39,71.82,269991.0,68.5103,68.9317,68.3762,68.7881,269991.0
2022-05-09 12:00:00,71.79,72.15,71.68,72.11,264083.0,68.7593,69.1042,68.654,69.0658,264083.0
2022-05-09 12:30:00,72.1,72.27,71.8,71.8,193996.0,69.0563,69.2191,68.7689,68.7689,193996.0
2022-05-09 13:00:00,71.81,71.98,71.7,71.95,173703.0,68.7785,68.9413,68.6731,68.9126,173703.0
2022-05-09 13:30:00,71.97,72.04,71.59,71.8,231696.0,68.9317,68.9988,68.5678,68.7689,231696.0
2022-05-09 14:00:00,71.8,71.91,71.45,71.57,208456.0,68.7689,68.8743,68.4337,68.5486,208456.0
2022-05-09 14:30:00,71.55,71.76,71.39,71.73,231103.0,68.5295,68.7306,68.3762,68.7019,231103.0
2022-05-09 15:00:00,71.78,72.08,71.63,71.73,383707.0,68.7498,69.0371,68.6061,68.7019,383707.0
2022-05-09 15:30:00,71.72,71.77,71.17,71.52,991698.0,68.6923,68.7402,68.1655,68.5007,991698.0
2022-05-10 09:30:00,72.5,72.88,71.81,72.18,443502.0,69.4394,69.8033,68.7785,69.1329,443502.0
2022-05-10 10:00:00,72.15,72.3,71.86,72.03,346261.0,69.1042,69.2478,68.8264,68.9892,346261.0
2022-05-10 10:30:00,72.04,72.11,71.36,71.56,295209.0,68.9988,69.0658,68.3475,68.5391,295209.0
2022-05-10 11:00:00,71.52,71.75,71.27,71.48,309275.0,68.5007,68.721,68.2613,68.4624,309275.0
2022-05-10 11:30:00,71.48,71.83,71.34,71.77,397035.0,68.4624,68.7977,68.3283,68.7402,397035.0
2022-05-10 12:00:00,71.77,71.94,71.56,71.67,274027.0,68.7402,68.903,68.5391,68.6444,274027.0
2022-05-10 12:30:00,71.67,71.93,71.47,71.74,306653.0,68.6444,68.8934,68.4529,68.7115,306653.0
2022-05-10 13:00:00,71.72,72.21,71.68,72.19,230851.0,68.6923,69.1616,68.654,69.1425,230851.0
2022-05-10 13:30:00,72.2,73.12,72.2,73.09,419640.0,69.152,70.0332,69.152,70.0045,419640.0
2022-05-10 14:00:00,73.08,73.4,73.04,73.29,553152.0,69.9949,70.3014,69.9566,70.196,553152.0
2022-05-10 14:30:00,73.3,73.62,73.2,73.43,485580.0,70.2056,70.5121,70.1098,70.3301,485580.0
2022-05-10 15:00:00,73.45,73.61,72.9,72.94,400274.0,70.3493,70.5025,69.8225,69.8608,400274.0
2022-05-10 15:30:00,72.94,72.95,72.38,72.51,1018860.0,69.8608,69.8704,69.3244,69.449,1018860.0
2022-05-11 09:30:00,72.31,73.46,72.05,73.29,433000.0,69.2574,70.3588,69.0084,70.196,433000.0
2022-05-11 10:00:00,73.24,73.25,72.49,72.75,309305.0,70.1481,70.1577,69.4298,69.6788,309305.0
2022-05-11 10:30:00,72.72,72.96,72.39,72.49,263735.0,69.6501,69.88,69.334,69.4298,263735.0
2022-05-11 11:00:00,72.47,72.7,72.24,72.65,198936.0,69.4106,69.6309,69.1904,69.583,198936.0
2022-05-11 11:30:00,72.64,73.04,72.58,72.86,230753.0,69.5735,69.9566,69.516,69.7842,230753.0
2022-05-11 12:00:00,72.86,72.86,72.29,72.32,201346.0,69.7842,69.7842,69.2382,69.267,201346.0
2022-05-11 12:30:00,72.3,72.43,71.73,71.78,390596.0,69.2478,69.3723,68.7019,68.7498,390596.0
2022-05-11 13:00:00,71.77,72.05,71.65,71.77,331590.0,68.7402,69.0084,68.6253,68.7402,331590.0
2022-05-11 13:30:00,71.76,71.91,71.02,71.14,298671.0,68.7306,68.8743,68.0219,68.1368,298671.0
2022-05-11 14:00:00,71.13,71.83,71.11,71.66,274717.0,68.1272,68.7977,68.1081,68.6348,274717.0
2022-05-11 14:30:00,71.67,71.95,71.45,71.54,285902.0,68.6444,68.9126,68.4337,68.5199,285902.0
2022-05-11 15:00:00,71.52,71.59,71.27,71.33,305782.0,68.5007,68.5678,68.2613,68.3188,305782.0
2022-05-11 15:30:00,71.34,71.43,70.87,71.04,915386.0,68.3283,68.4145,67.8782,68.041,915386.0
2022-05-12 09:30:00,70.88,70.88,70.08,70.12,550028.0,67.8878,67.8878,67.1215,67.1598,550028.0
2022-05-12 10:00:00,70.12,70.74,70.03,70.23,624145.0,67.1598,67.7537,67.0736,67.2652,624145.0
2022-05-12 10:30:00,70.23,70.58,69.8,70.56,902388.0,67.2652,67.6004,66.8534,67.5813,902388.0
2022-05-12 11:00:00,70.57,70.93,70.27,70.58,463029.0,67.5909,67.9357,67.3035,67.6004,463029.0
2022-05-12 11:30:00,70.58,70.7,69.95,69.95,311882.0,67.6004,67.7154,66.997,66.997,311882.0
2022-05-12 12:00:00,69.96,70.37,69.87,70.27,374944.0,67.0066,67.3993,66.9204,67.3035,374944.0
2022-05-12 12:30:00,70.28,70.51,69.99,70.02,278653.0,67.3131,67.5334,67.0353,67.0641,278653.0
2022-05-12 13:00:00,70.0,70.09,69.47,69.62,473419.0,67.0449,67.1311,66.5373,66.681,473419.0
2022-05-12 13:30:00,69.61,69.63,69.09,69.18,417164.0,66.6714,66.6905,66.1733,66.2595,417164.0
2022-05-12 14:00:00,69.16,69.37,69.02,69.21,340760.0,66.2404,66.4415,66.1063,66.2883,340760.0
2022-05-12 14:30:00,69.19,69.23,68.97,69.13,395785.0,66.2691,66.3074,66.0584,66.2116,395785.0
2022-05-12 15:00:00,69.14,70.18,69.12,69.9,908566.0,66.2212,67.2173,66.2021,66.9491,908566.0
2022-05-12 15:30:00,69.92,70.81,69.91,70.78,1969537.0,66.9683,67.8207,66.9587,67.792,1969537.0
2022-05-13 09:30:00,70.96,71.52,70.71,71.32,597179.0,67.9644,68.5007,67.7249,68.3092,597179.0
2022-05-13 10:00:00,71.35,71.98,71.31,71.79,364757.0,68.3379,68.9413,68.2996,68.7593,364757.0
2022-05-13 10:30:00,71.79,71.91,71.28,71.31,248322.0,68.7593,68.8743,68.2709,68.2996,248322.0
2022-05-13 11:00:00,71.32,71.43,71.18,71.31,252138.0,68.3092,68.4145,68.1751,68.2996,252138.0
2022-05-13 11:30:00,71.32,71.4,71.16,71.33,150213.0,68.3092,68.3858,68.1559,68.3188,150213.0
2022-05-13 12:00:00,71.35,71.6,71.26,71.45,195169.0,68.3379,68.5774,68.2517,68.4337,195169.0
2022-05-13 12:30:00,71.45,71.61,71.37,71.44,165566.0,68.4337,68.5869,68.3571,68.4241,165566.0
2022-05-13 13:00:00,71.44,71.5,71.14,71.14,178438.0,68.4241,68.4816,68.1368,68.1368,178438.0
2022-05-13 13:30:00,71.15,71.31,71.04,71.04,278545.0,68.1464,68.2996,68.041,68.041,278545.0
2022-05-13 14:00:00,71.03,71.04,70.53,70.65,412737.0,68.0314,68.041,67.5525,67.6675,412737.0
2022-05-13 14:30:00,70.66,71.13,70.66,71.08,262218.0,67.6771,68.1272,67.6771,68.0793,262218.0
2022-05-13 15:00:00,71.08,71.4,71.07,71.39,307218.0,68.0793,68.3858,68.0697,68.3762,307218.0
2022-05-13 15:30:00,71.39,71.45,70.83,71.2,1122745.0,68.3762,68.4337,67.8399,68.1943,1122745.0
2022-05-16 09:30:00,70.69,70.91,69.81,69.88,402778.0,67.7058,67.9165,66.8629,66.93,402778.0
2022-05-16 10:00:00,69.86,70.43,69.82,70.41,262471.0,66.9108,67.4568,66.8725,67.4376,262471.0
2022-05-16 10:30:00,70.42,70.44,69.78,69.79,330647.0,67.4472,67.4663,66.8342,66.8438,330647.0
2022-05-16 11:00:00,69.78,69.83,69.47,69.61,524714.0,66.8342,66.8821,66.5373,66.6714,524714.0
2022-05-16 11:30:00,69.61,70.02,69.39,69.92,334360.0,66.6714,67.0641,66.4607,66.9683,334360.0
2022-05-16 12:00:00,69.94,70.1,69.68,69.81,186541.0,66.9874,67.1407,66.7384,66.8629,186541.0
2022-05-16 12:30:00,69.8,69.94,69.63,69.72,157535.0,66.8534,66.9874,66.6905,66.7767,157535.0
2022-05-16 13:00:00,69.72,70.14,69.66,70.14,211006.0,66.7767,67.179,66.7193,67.179,211006.0
2022-05-16 13:30:00,70.14,70.25,70.08,70.19,210866.0,67.179,67.2844,67.1215,67.2269,210866.0
2022-05-16 14:00:00,70.19,70.38,70.11,70.37,251294.0,67.2269,67.4089,67.1503,67.3993,251294.0
2022-05-16 14:30:00,70.37,70.43,70.11,70.17,254572.0,67.3993,67.4568,67.1503,67.2077,254572.0
2022-05-16 15:00:00,70.18,70.2,69.65,69.72,359489.0,67.2173,67.2365,66.7097,66.7767,359489.0
2022-05-16 15:30:00,69.71,69.82,69.51,69.74,1246589.0,66.7672,66.8725,66.5756,66.7959,1246589.0
2022-05-17 09:30:00,71.05,71.39,70.71,71.32,472527.0,68.0506,68.3762,67.7249,68.3092,472527.0
2022-05-17 10:00:00,71.34,71.59,71.12,71.17,285899.0,68.3283,68.5678,68.1176,68.1655,285899.0
2022-05-17 10:30:00,71.17,71.23,70.7,70.9,223449.0,68.1655,68.223,67.7154,67.9069,223449.0
2022-05-17 11:00:00,70.89,71.19,70.77,71.17,209416.0,67.8973,68.1847,67.7824,68.1655,209416.0
2022-05-17 11:30:00,71.17,71.32,71.11,71.15,181668.0,68.1655,68.3092,68.1081,68.1464,181668.0
2022-05-17 12:00:00,71.16,71.31,70.93,71.28,192184.0,68.1559,68.2996,67.9357,68.2709,192184.0
2022-05-17 12:30:00,71.27,71.54,71.21,71.48,158656.0,68.2613,68.5199,68.2038,68.4624,158656.0
2022-05-17 13:00:00,71.47,71.54,71.3,71.37,167645.0,68.4529,68.5199,68.29,68.3571,167645.0
2022-05-17 13:30:00,71.37,71.62,71.32,71.43,217578.0,68.3571,68.5965,68.3092,68.4145,217578.0
2022-05-17 14:00:00,71.44,71.61,71.03,71.26,228750.0,68.4241,68.5869,68.0314,68.2517,228750.0
2022-05-17 14:30:00,71.24,71.7,71.08,71.67,244337.0,68.2326,68.6731,68.0793,68.6444,244337.0
2022-05-17 15:00:00,71.68,71.88,71.61,71.84,320759.0,68.654,68.8455,68.5869,68.8072,320759.0
2022-05-17 15:30:00,71.84,71.9,71.58,71.89,942207.0,68.8072,68.8647,68.5582,68.8551,942207.0
2022-05-18 09:30:00,70.8,70.94,70.39,70.46,334449.0,67.8111,67.9452,67.4185,67.4855,334449.0
2022-05-18 10:00:00,70.46,70.68,70.25,70.25,193955.0,67.4855,67.6962,67.2844,67.2844,193955.0
2022-05-18 10:30:00,70.24,70.32,70.1,70.25,208828.0,67.2748,67.3514,67.1407,67.2844,208828.0
2022-05-18 11:00:00,70.25,70.26,69.73,69.78,209321.0,67.2844,67.2939,66.7863,66.8342,209321.0
2022-05-18 11:30:00,69.81,70.05,69.55,69.56,332334.0,66.8629,67.0928,66.6139,66.6235,332334.0
2022-05-18 12:00:00,69.54,69.72,69.23,69.25,467258.0,66.6043,66.7767,66.3074,66.3266,467258.0
2022-05-18 12:30:00,69.26,69.43,69.2,69.4,413564.0,66.3362,66.499,66.2787,66.4702,413564.0
2022-05-18 13:00:00,69.4,69.42,68.53,68.56,450178.0,66.4702,66.4894,65.637,65.6657,450178.0
2022-05-18 13:30:00,68.54,68.78,68.33,68.37,431520.0,65.6465,65.8764,65.4454,65.4837,431520.0
2022-05-18 14:00:00,68.37,68.62,68.26,68.59,364365.0,65.4837,65.7232,65.3784,65.6944,364365.0
2022-05-18 14:30:00,68.59,68.63,67.97,67.99,408846.0,65.6944,65.7327,65.1006,65.1198,408846.0
2022-05-18 15:00:00,67.99,68.14,67.81,67.86,537324.0,65.1198,65.2634,64.9474,64.9953,537324.0
2022-05-18 15:30:00,67.85,68.37,67.84,68.34,1275343.0,64.9857,65.4837,64.9761,65.455,1275343.0
2022-05-19 09:30:00,67.48,67.9,66.72,66.95,672295.0,64.6313,65.0336,63.9034,64.1237,672295.0
2022-05-19 10:00:00,66.87,67.85,66.83,67.65,405367.0,64.047,64.9857,64.0087,64.7941,405367.0
2022-05-19 10:30:00,67.63,67.81,67.18,67.34,309540.0,64.775,64.9474,64.344,64.4972,309540.0
2022-05-19 11:00:00,67.33,67.57,67.17,67.29,261156.0,64.4876,64.7175,64.3344,64.4493,261156.0
2022-05-19 11:30:00,67.3,67.85,67.3,67.49,295289.0,64.4589,64.9857,64.4589,64.6409,295289.0
2022-05-19 12:00:00,67.49,67.76,67.29,67.53,246964.0,64.6409,64.8995,64.4493,64.6792,246964.0
2022-05-19 12:30:00,67.52,67.56,67.03,67.23,238174.0,64.6696,64.7079,64.2003,64.3919,238174.0
2022-05-19 13:00:00,67.26,67.4,66.86,67.27,380304.0,64.4206,64.5547,64.0375,64.4302,380304.0
2022-05-19 13:30:00,67.28,67.7,67.03,67.6,309083.0,64.4397,64.842,64.2003,64.7462,309083.0
2022-05-19 14:00:00,67.61,67.64,67.27,67.36,231207.0,64.7558,64.7845,64.4302,64.5164,231207.0
2022-05-19 14:30:00,67.35,67.6,67.26,67.51,480032.0,64.5068,64.7462,64.4206,64.66,480032.0
2022-05-19 15:00:00,67.51,67.73,66.96,66.96,656672.0,64.66,64.8707,64.1332,64.1332,656672.0
2022-05-19 15:30:00,66.96,67.21,66.9,67.06,1829206.0,64.1332,64.3727,64.0758,64.229,1829206.0
2022-05-20 09:30:00,67.88,68.56,67.78,68.51,603896.0,65.0144,65.6657,64.9186,65.6178,603896.0
2022-05-20 10:00:00,68.5,68.67,67.86,68.2,378999.0,65.6082,65.7711,64.9953,65.3209,378999.0
2022-05-20 10:30:00,68.2,68.26,67.66,67.67,297001.0,65.3209,65.3784,64.8037,64.8133,297001.0
2022-05-20 11:00:00,67.68,67.82,67.4,67.63,294404.0,64.8229,64.9569,64.5547,64.775,294404.0
2022-05-20 11:30:00,67.63,67.77,67.46,67.56,239897.0,64.775,64.9091,64.6121,64.7079,239897.0
2022-05-20 12:00:00,67.56,67.59,67.22,67.41,263197.0,64.7079,64.7367,64.3823,64.5643,263197.0
2022-05-20 12:30:00,67.39,67.48,67.02,67.36,301420.0,64.5451,64.6313,64.1907,64.5164,301420.0
2022-05-20 13:00:00,67.36,67.36,66.85,66.86,221184.0,64.5164,64.5164,64.0279,64.0375,221184.0
2022-05-20 13:30:00,66.86,67.44,66.86,67.36,244003.0,64.0375,64.593,64.0375,64.5164,244003.0
2022-05-20 14:00:00,67.35,67.48,67.17,67.34,244779.0,64.5068,64.6313,64.3344,64.4972,244779.0
2022-05-20 14:30:00,67.32,67.8,67.17,67.57,317149.0,64.4781,64.9378,64.3344,64.7175,317149.0
2022-05-20 15:00:00,67.58,67.9,67.36,67.89,341473.0,64.7271,65.0336,64.5164,65.024,341473.0
2022-05-20 15:30:00,67.9,68.69,67.77,68.65,1205588.0,65.0336,65.7902,64.9091,65.7519,1205588.0
2022-05-23 09:30:00,69.31,69.4,68.71,68.9,455420.0,66.384,66.4702,65.8094,65.9914,455420.0
2022-05-23 10:00:00,68.89,69.29,68.67,69.29,318670.0,65.9818,66.3649,65.7711,66.3649,318670.0
2022-05-23 10:30:00,69.33,69.45,69.07,69.25,211772.0,66.4032,66.5181,66.1542,66.3266,211772.0
2022-05-23 11:00:00,69.25,69.87,69.18,69.86,298878.0,66.3266,66.9204,66.2595,66.9108,298878.0
2022-05-23 11:30:00,69.87,70.37,69.83,70.28,490875.0,66.9204,67.3993,66.8821,67.3131,490875.0
2022-05-23 12:00:00,70.27,70.47,70.25,70.3,278231.0,67.3035,67.4951,67.2844,67.3322,278231.0
2022-05-23 12:30:00,70.31,70.37,69.9,69.98,250533.0,67.3418,67.3993,66.9491,67.0258,250533.0
2022-05-23 13:00:00,69.98,70.01,69.86,69.99,291366.0,67.0258,67.0545,66.9108,67.0353,291366.0
2022-05-23 13:30:00,69.99,70.25,69.93,70.22,289901.0,67.0353,67.2844,66.9779,67.2556,289901.0
2022-05-23 14:00:00,70.22,70.28,69.95,70.12,545925.0,67.2556,67.3131,66.997,67.1598,545925.0
2022-05-23 14:30:00,70.12,70.37,70.01,70.09,356022.0,67.1598,67.3993,67.0545,67.1311,356022.0
2022-05-23 15:00:00,70.1,70.2,69.86,69.91,284287.0,67.1407,67.2365,66.9108,66.9587,284287.0
2022-05-23 15:30:00,69.9,70.12,69.77,70.06,845850.0,66.9491,67.1598,66.8246,67.1024,845850.0
2022-05-24 09:30:00,69.67,70.53,69.13,69.68,636520.0,66.7288,67.5525,66.2116,66.7384,636520.0
2022-05-24 10:00:00,69.69,69.69,68.73,68.89,407946.0,66.748,66.748,65.8285,65.9818,407946.0
2022-05-24 10:30:00,68.89,68.9,68.56,68.79,417118.0,65.9818,65.9914,65.6657,65.886,417118.0
2022-05-24 11:00:00,68.8,68.83,68.31,68.76,373857.0,65.8956,65.9243,65.4263,65.8573,373857.0
2022-05-24 11:30:00,68.76,69.21,68.56,68.92,158800.0,65.8573,66.2883,65.6657,66.0105,158800.0
2022-05-24 12:00:00,68.92,69.5,68.84,69.03,186493.0,66.0105,66.566,65.9339,66.1159,186493.0
2022-05-24 12:30:00,69.03,69.07,68.81,68.93,139606.0,66.1159,66.1542,65.9052,66.0201,139606.0
2022-05-24 13:00:00,68.9,68.97,68.58,68.81,198259.0,65.9914,66.0584,65.6849,65.9052,198259.0
2022-05-24 13:30:00,68.8,69.15,68.66,69.01,128956.0,65.8956,66.2308,65.7615,66.0967,128956.0
2022-05-24 14:00:00,69.02,69.11,68.81,68.84,338792.0,66.1063,66.1925,65.9052,65.9339,338792.0
2022-05-24 14:30:00,68.83,68.97,68.44,68.62,255182.0,65.9243,66.0584,65.5508,65.7232,255182.0
2022-05-24 15:00:00,68.62,68.87,68.6,68.84,388706.0,65.7232,65.9626,65.704,65.9339,388706.0
2022-05-24 15:30:00,68.85,69.31,68.78,69.06,872278.0,65.9435,66.384,65.8764,66.1446,872278.0
2022-05-25 09:30:00,68.88,69.59,68.88,69.36,318026.0,65.9722,66.6522,65.9722,66.4319,318026.0
2022-05-25 10:00:00,69.33,69.65,69.06,69.47,250268.0,66.4032,66.7097,66.1446,66.5373,250268.0
2022-05-25 10:30:00,69.47,69.68,69.36,69.43,279769.0,66.5373,66.7384,66.4319,66.499,279769.0
2022-05-25 11:00:00,69.42,69.42,69.08,69.1,241329.0,66.4894,66.4894,66.1638,66.1829,241329.0
2022-05-25 11:30:00,69.09,69.22,68.87,69.12,213567.0,66.1733,66.2978,65.9626,66.2021,213567.0
2022-05-25 12:00:00,69.13,69.18,68.77,68.9,228449.0,66.2116,66.2595,65.8668,65.9914,228449.0
2022-05-25 12:30:00,68.95,69.06,68.85,69.03,173717.0,66.0392,66.1446,65.9435,66.1159,173717.0
2022-05-25 13:00:00,69.03,69.12,68.86,69.12,163809.0,66.1159,66.2021,65.953,66.2021,163809.0
2022-05-25 13:30:00,69.11,69.3,69.09,69.19,150444.0,66.1925,66.3745,66.1733,66.2691,150444.0
2022-05-25 14:00:00,69.17,69.75,68.9,69.71,346356.0,66.25,66.8055,65.9914,66.7672,346356.0
2022-05-25 14:30:00,69.72,69.95,69.66,69.93,270405.0,66.7767,66.997,66.7193,66.9779,270405.0
2022-05-25 15:00:00,69.94,70.22,69.89,70.09,350198.0,66.9874,67.2556,66.9396,67.1311,350198.0
2022-05-25 15:30:00,70.09,70.18,69.67,69.85,1028770.0,67.1311,67.2173,66.7288,66.9012,1028770.0
2022-05-26 09:30:00,70.13,70.97,69.91,70.87,374525.0,67.1694,67.974,66.9587,67.8782,374525.0
2022-05-26 10:00:00,70.89,71.14,70.58,70.95,427363.0,67.8973,68.1368,67.6004,67.9548,427363.0
2022-05-26 10:30:00,70.97,71.27,70.74,71.27,257995.0,67.974,68.2613,67.7537,68.2613,257995.0
2022-05-26 11:00:00,71.27,71.43,71.26,71.27,204906.0,68.2613,68.4145,68.2517,68.2613,204906.0
2022-05-26 11:30:00,71.28,71.38,71.17,71.34,213240.0,68.2709,68.3667,68.1655,68.3283,213240.0
2022-05-26 12:00:00,71.33,71.84,71.3,71.82,225612.0,68.3188,68.8072,68.29,68.7881,225612.0
2022-05-26 12:30:00,71.82,71.94,71.61,71.9,179688.0,68.7881,68.903,68.5869,68.8647,179688.0
2022-05-26 13:00:00,71.9,72.03,71.83,71.98,228512.0,68.8647,68.9892,68.7977,68.9413,228512.0
2022-05-26 13:30:00,71.98,72.07,71.86,72.04,209324.0,68.9413,69.0275,68.8264,68.9988,209324.0
2022-05-26 14:00:00,72.04,72.12,71.86,71.87,225513.0,68.9988,69.0754,68.8264,68.836,225513.0
2022-05-26 14:30:00,71.86,71.9,71.73,71.88,173411.0,68.8264,68.8647,68.7019,68.8455,173411.0
2022-05-26 15:00:00,71.86,71.89,71.55,71.67,224870.0,68.8264,68.8551,68.5295,68.6444,224870.0
2022-05-26 15:30:00,71.67,72.08,71.6,71.66,842331.0,68.6444,69.0371,68.5774,68.6348,842331.0
2022-05-27 09:30:00,72.36,72.53,71.55,72.37,503394.0,69.3053,69.4681,68.5295,69.3149,503394.0
2022-05-27 10:00:00,72.39,72.78,72.29,72.68,299046.0,69.334,69.7076,69.2382,69.6118,299046.0
2022-05-27 10:30:00,72.7,72.85,72.59,72.68,330754.0,69.6309,69.7746,69.5256,69.6118,330754.0
2022-05-27 11:00:00,72.69,72.82,72.56,72.74,175542.0,69.6214,69.7459,69.4968,69.6692,175542.0
2022-05-27 11:30:00,72.75,72.76,72.54,72.6,153707.0,69.6788,69.6884,69.4777,69.5352,153707.0
2022-05-27 12:00:00,72.61,72.76,72.48,72.67,226502.0,69.5447,69.6884,69.4202,69.6022,226502.0
2022-05-27 12:30:00,72.66,72.66,72.34,72.48,147936.0,69.5926,69.5926,69.2861,69.4202,147936.0
2022-05-27 13:00:00,72.49,72.55,72.3,72.37,133261.0,69.4298,69.4873,69.2478,69.3149,133261.0
2022-05-27 13:30:00,72.37,72.44,72.3,72.44,141747.0,69.3149,69.3819,69.2478,69.3819,141747.0
2022-05-27 14:00:00,72.42,72.52,72.25,72.42,167668.0,69.3628,69.4585,69.1999,69.3628,167668.0
2022-05-27 14:30:00,72.43,72.55,72.41,72.54,127949.0,69.3723,69.4873,69.3532,69.4777,127949.0
2022-05-27 15:00:00,72.54,72.68,72.49,72.61,269869.0,69.4777,69.6118,69.4298,69.5447,269869.0
2022-05-27 15:30:00,72.62,72.78,72.41,72.76,856036.0,69.5543,69.7076,69.3532,69.6884,856036.0
2022-05-31 09:30:00,72.23,72.3,71.52,72.11,499919.0,69.1808,69.2478,68.5007,69.0658,499919.0
2022-05-31 10:00:00,72.1,72.26,71.84,71.94,336688.0,69.0563,69.2095,68.8072,68.903,336688.0
2022-05-31 10:30:00,71.93,72.06,71.76,71.92,396399.0,68.8934,69.018,68.7306,68.8839,396399.0
2022-05-31 11:00:00,71.91,72.14,71.9,71.96,263476.0,68.8743,69.0946,68.8647,68.9222,263476.0
2022-05-31 11:30:00,71.94,72.47,71.94,72.36,484211.0,68.903,69.4106,68.903,69.3053,484211.0
2022-05-31 12:00:00,72.35,72.53,72.29,72.34,498192.0,69.2957,69.4681,69.2382,69.2861,498192.0
2022-05-31 12:30:00,72.35,72.74,72.25,72.68,427527.0,69.2957,69.6692,69.1999,69.6118,427527.0
2022-05-31 13:00:00,72.67,72.68,72.41,72.5,307002.0,69.6022,69.6118,69.3532,69.4394,307002.0
2022-05-31 13:30:00,72.49,72.73,72.48,72.67,635914.0,69.4298,69.6597,69.4202,69.6022,635914.0
2022-05-31 14:00:00,72.66,72.98,72.61,72.8,455504.0,69.5926,69.8991,69.5447,69.7267,455504.0
2022-05-31 14:30:00,72.81,72.83,72.21,72.37,374133.0,69.7363,69.7554,69.1616,69.3149,374133.0
2022-05-31 15:00:00,72.35,72.59,72.25,72.51,606388.0,69.2957,69.5256,69.1999,69.449,606388.0
2022-05-31 15:30:00,72.51,72.75,71.75,71.93,2158679.0,69.449,69.6788,68.721,68.8934,2158679.0
2022-06-01 09:30:00,73.02,73.27,72.75,72.8,971860.0,69.9374,70.1769,69.6788,69.7267,971860.0
2022-06-01 10:00:00,72.78,72.81,71.74,71.74,273342.0,69.7076,69.7363,68.7115,68.7115,273342.0
2022-06-01 10:30:00,71.74,72.01,71.61,71.97,274729.0,68.7115,68.9701,68.5869,68.9317,274729.0
2022-06-01 11:00:00,71.96,71.97,71.39,71.52,182063.0,68.9222,68.9317,68.3762,68.5007,182063.0
2022-06-01 11:30:00,71.52,71.67,71.29,71.4,171956.0,68.5007,68.6444,68.2805,68.3858,171956.0
2022-06-01 12:00:00,71.41,71.55,71.26,71.36,185397.0,68.3954,68.5295,68.2517,68.3475,185397.0
2022-06-01 12:30:00,71.35,71.52,71.15,71.36,163131.0,68.3379,68.5007,68.1464,68.3475,163131.0
2022-06-01 13:00:00,71.36,71.53,71.34,71.45,174213.0,68.3475,68.5103,68.3283,68.4337,174213.0
2022-06-01 13:30:00,71.44,71.69,71.37,71.6,176355.0,68.4241,68.6636,68.3571,68.5774,176355.0
2022-06-01 14:00:00,71.6,72.05,71.59,71.93,224207.0,68.5774,69.0084,68.5678,68.8934,224207.0
2022-06-01 14:30:00,71.94,72.04,71.84,71.89,191178.0,68.903,68.9988,68.8072,68.8551,191178.0
2022-06-01 15:00:00,71.91,72.1,71.83,71.98,243757.0,68.8743,69.0563,68.7977,68.9413,243757.0
2022-06-01 15:30:00,71.96,72.07,71.58,71.6,812550.0,68.9222,69.0275,68.5582,68.5774,812550.0
2022-06-02 09:30:00,71.48,71.67,71.01,71.59,517745.0,68.4624,68.6444,68.0123,68.5678,517745.0
2022-06-02 10:00:00,71.59,71.93,71.16,71.36,227994.0,68.5678,68.8934,68.1559,68.3475,227994.0
2022-06-02 10:30:00,71.35,71.57,71.27,71.56,114881.0,68.3379,68.5486,68.2613,68.5391,114881.0
2022-06-02 11:00:00,71.55,71.86,71.51,71.57,219979.0,68.5295,68.8264,68.4912,68.5486,219979.0
2022-06-02 11:30:00,71.57,71.96,71.49,71.9,119204.0,68.5486,68.9222,68.472,68.8647,119204.0
2022-06-02 12:00:00,71.93,72.16,71.9,72.15,177830.0,68.8934,69.1137,68.8647,69.1042,177830.0
2022-06-02 12:30:00,72.16,72.4,72.12,72.37,152231.0,69.1137,69.3436,69.0754,69.3149,152231.0
2022-06-02 13:00:00,72.39,72.39,72.24,72.32,142164.0,69.334,69.334,69.1904,69.267,142164.0
2022-06-02 13:30:00,72.32,72.47,72.23,72.43,138084.0,69.267,69.4106,69.1808,69.3723,138084.0
2022-06-02 14:00:00,72.43,72.73,72.37,72.7,830443.0,69.3723,69.6597,69.3149,69.6309,830443.0
2022-06-02 14:30:00,72.71,72.8,72.49,72.55,288600.0,69.6405,69.7267,69.4298,69.4873,288600.0
2022-06-02 15:00:00,72.55,72.85,72.55,72.67,367718.0,69.4873,69.7746,69.4873,69.6022,367718.0
2022-06-02 15:30:00,72.67,73.19,72.65,73.14,1207763.0,69.6022,70.1002,69.583,70.0524,1207763.0
2022-06-03 09:30:00,72.56,72.96,72.28,72.49,341771.0,69.4968,69.88,69.2287,69.4298,341771.0
2022-06-03 10:00:00,72.5,72.6,71.91,72.27,519544.0,69.4394,69.5352,68.8743,69.2191,519544.0
2022-06-03 10:30:00,72.23,72.32,71.67,71.7,644616.0,69.1808,69.267,68.6444,68.6731,644616.0
2022-06-03 11:00:00,71.69,71.73,71.32,71.47,280666.0,68.6636,68.7019,68.3092,68.4529,280666.0
2022-06-03 11:30:00,71.46,71.54,71.22,71.33,344734.0,68.4433,68.5199,68.2134,68.3188,344734.0
2022-06-03 12:00:00,71.34,71.6,71.33,71.59,283392.0,68.3283,68.5774,68.3188,68.5678,283392.0
2022-06-03 12:30:00,71.59,71.8,71.52,71.79,299600.0,68.5678,68.7689,68.5007,68.7593,299600.0
2022-06-03 13:00:00,71.79,71.96,71.53,71.69,256961.0,68.7593,68.9222,68.5103,68.6636,256961.0
2022-06-03 13:30:00,71.65,71.73,71.53,71.64,256291.0,68.6253,68.7019,68.5103,68.6157,256291.0
2022-06-03 14:00:00,71.63,71.93,71.58,71.93,205771.0,68.6061,68.8934,68.5582,68.8934,205771.0
2022-06-03 14:30:00,71.93,71.94,71.67,71.73,220695.0,68.8934,68.903,68.6444,68.7019,220695.0
2022-06-03 15:00:00,71.73,71.8,71.58,71.8,537898.0,68.7019,68.7689,68.5582,68.7689,537898.0
2022-06-03 15:30:00,71.79,71.88,71.68,71.75,1581002.0,68.7593,68.8455,68.654,68.721,1581002.0
2022-06-06 09:30:00,72.63,74.84,72.63,74.34,915589.0,69.5639,71.6806,69.5639,71.2017,915589.0
2022-06-06 10:00:00,74.37,74.71,74.3,74.53,283558.0,71.2304,71.5561,71.1634,71.3837,283558.0
2022-06-06 10:30:00,74.53,74.58,74.11,74.24,201181.0,71.3837,71.4316,70.9814,71.1059,201181.0
2022-06-06 11:00:00,74.25,74.34,73.35,73.38,217698.0,71.1155,71.2017,70.2535,70.2822,217698.0
2022-06-06 11:30:00,73.37,73.77,73.37,73.66,231911.0,70.2726,70.6558,70.2726,70.5504,231911.0
2022-06-06 12:00:00,73.65,73.65,73.1,73.12,166850.0,70.5408,70.5408,70.014,70.0332,166850.0
2022-06-06 12:30:00,73.12,73.4,73.08,73.3,124975.0,70.0332,70.3014,69.9949,70.2056,124975.0
2022-06-06 13:00:00,73.31,73.34,73.01,73.13,131769.0,70.2152,70.2439,69.9278,70.0428,131769.0
2022-06-06 13:30:00,73.12,73.41,73.12,73.37,202325.0,70.0332,70.311,70.0332,70.2726,202325.0
2022-06-06 14:00:00,73.38,73.4,72.89,72.94,147749.0,70.2822,70.3014,69.8129,69.8608,147749.0
2022-06-06 14:30:00,72.91,72.97,72.72,72.86,180927.0,69.8321,69.8895,69.6501,69.7842,180927.0
2022-06-06 15:00:00,72.84,72.93,72.71,72.83,238395.0,69.765,69.8512,69.6405,69.7554,238395.0
2022-06-06 15:30:00,72.83,73.09,72.71,72.96,760505.0,69.7554,70.0045,69.6405,69.88,760505.0
2022-06-07 09:30:00,71.59,72.34,71.59,72.13,407638.0,68.5678,69.2861,68.5678,69.085,407638.0
2022-06-07 10:00:00,72.12,72.38,71.91,72.37,589900.0,69.0754,69.3244,68.8743,69.3149,589900.0
2022-06-07 10:30:00,72.39,73.13,72.36,72.74,248234.0,69.334,70.0428,69.3053,69.6692,248234.0
2022-06-07 11:00:00,72.74,72.81,72.24,72.25,143950.0,69.6692,69.7363,69.1904,69.1999,143950.0
2022-06-07 11:30:00,72.24,72.27,71.85,72.11,229146.0,69.1904,69.2191,68.8168,69.0658,229146.0
2022-06-07 12:00:00,72.11,72.11,71.78,71.92,301480.0,69.0658,69.0658,68.7498,68.8839,301480.0
2022-06-07 12:30:00,71.92,72.35,71.87,72.32,176378.0,68.8839,69.2957,68.836,69.267,176378.0
2022-06-07 13:00:00,72.33,72.51,72.24,72.48,165373.0,69.2766,69.449,69.1904,69.4202,165373.0
2022-06-07 13:30:00,72.5,72.55,72.28,72.43,194268.0,69.4394,69.4873,69.2287,69.3723,194268.0
2022-06-07 14:00:00,72.42,72.73,72.37,72.7,190980.0,69.3628,69.6597,69.3149,69.6309,190980.0
2022-06-07 14:30:00,72.7,72.83,72.5,72.59,237166.0,69.6309,69.7554,69.4394,69.5256,237166.0
2022-06-07 15:00:00,72.58,72.67,72.5,72.54,239029.0,69.516,69.6022,69.4394,69.4777,239029.0
2022-06-07 15:30:00,72.54,72.73,72.5,72.68,848621.0,69.4777,69.6597,69.4394,69.6118,848621.0
2022-06-08 09:30:00,72.01,72.15,71.55,72.01,327067.0,68.9701,69.1042,68.5295,68.9701,327067.0
2022-06-08 10:00:00,72.0,72.07,71.63,71.73,240478.0,68.9605,69.0275,68.6061,68.7019,240478.0
2022-06-08 10:30:00,71.74,71.88,71.39,71.41,240905.0,68.7115,68.8455,68.3762,68.3954,240905.0
2022-06-08 11:00:00,71.41,71.83,71.4,71.68,207907.0,68.3954,68.7977,68.3858,68.654,207907.0
2022-06-08 11:30:00,71.68,71.79,71.57,71.77,308439.0,68.654,68.7593,68.5486,68.7402,308439.0
2022-06-08 12:00:00,71.79,71.92,71.63,71.71,123481.0,68.7593,68.8839,68.6061,68.6827,123481.0
2022-06-08 12:30:00,71.72,71.72,71.14,71.31,126449.0,68.6923,68.6923,68.1368,68.2996,126449.0
2022-06-08 13:00:00,71.3,71.3,71.02,71.09,175500.0,68.29,68.29,68.0219,68.0889,175500.0
2022-06-08 13:30:00,71.08,71.2,70.94,71.07,158589.0,68.0793,68.1943,67.9452,68.0697,158589.0
2022-06-08 14:00:00,71.06,71.29,71.05,71.12,146324.0,68.0602,68.2805,68.0506,68.1176,146324.0
2022-06-08 14:30:00,71.12,71.29,71.02,71.22,287665.0,68.1176,68.2805,68.0219,68.2134,287665.0
2022-06-08 15:00:00,71.21,71.44,71.06,71.38,194660.0,68.2038,68.4241,68.0602,68.3667,194660.0
2022-06-08 15:30:00,71.38,71.47,71.15,71.38,630014.0,68.3667,68.4529,68.1464,68.3667,630014.0
2022-06-09 09:30:00,70.77,71.1,70.41,71.09,395315.0,67.7824,68.0985,67.4376,68.0889,395315.0
2022-06-09 10:00:00,71.09,71.16,70.74,70.78,344757.0,68.0889,68.1559,67.7537,67.792,344757.0
2022-06-09 10:30:00,70.78,70.89,70.42,70.52,726350.0,67.792,67.8973,67.4472,67.543,726350.0
2022-06-09 11:00:00,70.51,70.58,70.19,70.44,237868.0,67.5334,67.6004,67.2269,67.4663,237868.0
2022-06-09 11:30:00,70.42,70.63,70.38,70.6,171521.0,67.4472,67.6483,67.4089,67.6196,171521.0
2022-06-09 12:00:00,70.59,70.84,70.5,70.8,311671.0,67.61,67.8495,67.5238,67.8111,311671.0
2022-06-09 12:30:00,70.8,70.92,70.61,70.91,179860.0,67.8111,67.9261,67.6292,67.9165,179860.0
2022-06-09 13:00:00,70.92,71.01,70.68,70.69,149100.0,67.9261,68.0123,67.6962,67.7058,149100.0
2022-06-09 13:30:00,70.69,70.71,70.5,70.67,189676.0,67.7058,67.7249,67.5238,67.6866,189676.0
2022-06-09 14:00:00,70.67,70.67,70.39,70.4,196785.0,67.6866,67.6866,67.4185,67.428,196785.0
2022-06-09 14:30:00,70.39,70.39,69.98,70.01,308361.0,67.4185,67.4185,67.0258,67.0545,308361.0
2022-06-09 15:00:00,69.99,70.0,69.48,69.59,616679.0,67.0353,67.0449,66.5469,66.6522,616679.0
2022-06-09 15:30:00,69.58,69.69,69.2,69.2,1169377.0,66.6426,66.748,66.2787,66.2787,1169377.0
2022-06-10 09:30:00,67.98,68.18,67.22,67.34,701723.0,65.1102,65.3017,64.3823,64.4972,701723.0
2022-06-10 10:00:00,67.33,67.36,67.02,67.06,499746.0,64.4876,64.5164,64.1907,64.229,499746.0
2022-06-10 10:30:00,67.05,67.68,66.96,67.57,625754.0,64.2194,64.8229,64.1332,64.7175,625754.0
2022-06-10 11:00:00,67.57,68.08,67.56,67.73,746314.0,64.7175,65.206,64.7079,64.8707,746314.0
2022-06-10 11:30:00,67.74,67.76,67.41,67.63,228156.0,64.8803,64.8995,64.5643,64.775,228156.0
2022-06-10 12:00:00,67.62,67.79,67.49,67.56,228345.0,64.7654,64.9282,64.6409,64.7079,228345.0
2022-06-10 12:30:00,67.56,67.59,67.45,67.52,169182.0,64.7079,64.7367,64.6026,64.6696,169182.0
2022-06-10 13:00:00,67.52,67.71,67.45,67.7,179901.0,64.6696,64.8516,64.6026,64.842,179901.0
2022-06-10 13:30:00,67.7,67.97,67.63,67.77,267772.0,64.842,65.1006,64.775,64.9091,267772.0
2022-06-10 14:00:00,67.76,67.96,67.61,67.76,315353.0,64.8995,65.091,64.7558,64.8995,315353.0
2022-06-10 14:30:00,67.76,67.97,67.66,67.9,203692.0,64.8995,65.1006,64.8037,65.0336,203692.0
2022-06-10 15:00:00,67.91,68.22,67.84,68.06,649394.0,65.0431,65.3401,64.9761,65.1868,649394.0
2022-06-10 15:30:00,68.06,68.14,67.1,67.17,1906972.0,65.1868,65.2634,64.2673,64.3344,1906972.0
2022-06-13 09:30:00,65.78,66.1,65.17,65.63,917450.0,63.0031,63.3096,62.4188,62.8594,917450.0
2022-06-13 10:00:00,65.6,65.69,64.84,64.9,564776.0,62.8307,62.9169,62.1027,62.1602,564776.0
2022-06-13 10:30:00,64.89,65.17,64.53,64.53,460247.0,62.1506,62.4188,61.8058,61.8058,460247.0
2022-06-13 11:00:00,64.54,64.73,64.29,64.65,515891.0,61.8154,61.9974,61.576,61.9208,515891.0
2022-06-13 11:30:00,64.65,65.14,64.64,64.98,390164.0,61.9208,62.3901,61.9112,62.2368,390164.0
2022-06-13 12:00:00,65.0,65.11,64.81,65.03,455958.0,62.256,62.3613,62.074,62.2847,455958.0
2022-06-13 12:30:00,65.02,65.4,64.95,65.13,332023.0,62.2751,62.6391,62.2081,62.3805,332023.0
2022-06-13 13:00:00,65.11,65.12,64.77,64.81,352678.0,62.3613,62.3709,62.0357,62.074,352678.0
2022-06-13 13:30:00,64.81,65.1,64.59,64.93,556306.0,62.074,62.3518,61.8633,62.1889,556306.0
2022-06-13 14:00:00,64.93,64.94,64.6,64.64,433067.0,62.1889,62.1985,61.8729,61.9112,433067.0
2022-06-13 14:30:00,64.63,64.73,64.43,64.61,584386.0,61.9016,61.9974,61.7101,61.8825,584386.0
2022-06-13 15:00:00,64.61,64.64,64.15,64.3,1176847.0,61.8825,61.9112,61.4419,61.5855,1176847.0
2022-06-13 15:30:00,64.31,64.34,63.76,63.97,2455104.0,61.5951,61.6239,61.0683,61.2695,2455104.0
2022-06-14 09:30:00,72.0,72.43,69.14,70.56,7036996.0,68.9605,69.3723,66.2212,67.5813,7036996.0
2022-06-14 10:00:00,70.59,70.88,69.05,69.1,2702717.0,67.61,67.8878,66.135,66.1829,2702717.0
2022-06-14 10:30:00,69.08,70.05,69.02,69.75,1675314.0,66.1638,67.0928,66.1063,66.8055,1675314.0
2022-06-14 11:00:00,69.76,69.76,69.18,69.41,1176166.0,66.815,66.815,66.2595,66.4798,1176166.0
2022-06-14 11:30:00,69.41,69.78,69.03,69.52,1197041.0,66.4798,66.8342,66.1159,66.5852,1197041.0
2022-06-14 12:00:00,69.52,69.54,69.07,69.33,686784.0,66.5852,66.6043,66.1542,66.4032,686784.0
2022-06-14 12:30:00,69.33,69.91,69.18,69.84,790697.0,66.4032,66.9587,66.2595,66.8917,790697.0
2022-06-14 13:00:00,69.86,70.29,69.32,70.11,891267.0,66.9108,67.3227,66.3936,67.1503,891267.0
2022-06-14 13:30:00,70.1,70.32,69.94,70.26,913165.0,67.1407,67.3514,66.9874,67.2939,913165.0
2022-06-14 14:00:00,70.26,70.8,70.22,70.75,1013484.0,67.2939,67.8111,67.2556,67.7633,1013484.0
2022-06-14 14:30:00,70.75,70.76,69.93,70.17,1003540.0,67.7633,67.7728,66.9779,67.2077,1003540.0
2022-06-14 15:00:00,70.17,70.49,69.95,70.48,965909.0,67.2077,67.5142,66.997,67.5047,965909.0
2022-06-14 15:30:00,70.49,71.18,70.45,70.75,3773921.0,67.5142,68.1751,67.4759,67.7633,3773921.0
2022-06-15 09:30:00,70.45,71.42,70.45,70.96,1006511.0,67.4759,68.405,67.4759,67.9644,1006511.0
2022-06-15 10:00:00,70.91,71.25,70.79,71.17,676898.0,67.9165,68.2421,67.8016,68.1655,676898.0
2022-06-15 10:30:00,71.18,71.22,70.85,71.13,474218.0,68.1751,68.2134,67.859,68.1272,474218.0
2022-06-15 11:00:00,71.12,71.16,70.74,70.87,463475.0,68.1176,68.1559,67.7537,67.8782,463475.0
2022-06-15 11:30:00,70.84,70.9,70.21,70.29,455261.0,67.8495,67.9069,67.246,67.3227,455261.0
2022-06-15 12:00:00,70.3,70.51,70.19,70.3,356797.0,67.3322,67.5334,67.2269,67.3322,356797.0
2022-06-15 12:30:00,70.3,70.38,69.5,69.57,490238.0,67.3322,67.4089,66.566,66.6331,490238.0
2022-06-15 13:00:00,69.56,69.97,69.56,69.86,558711.0,66.6235,67.0162,66.6235,66.9108,558711.0
2022-06-15 13:30:00,69.85,69.95,69.46,69.85,452165.0,66.9012,66.997,66.5277,66.9012,452165.0
2022-06-15 14:00:00,69.75,70.27,69.04,69.32,721077.0,66.8055,67.3035,66.1254,66.3936,721077.0
2022-06-15 14:30:00,69.32,70.74,68.67,69.75,877432.0,66.3936,67.7537,65.7711,66.8055,877432.0
2022-06-15 15:00:00,69.72,70.36,69.49,70.35,493879.0,66.7767,67.3897,66.5564,67.3801,493879.0
2022-06-15 15:30:00,70.35,70.67,69.57,69.67,1639286.0,67.3801,67.6866,66.6331,66.7288,1639286.0
2022-06-16 09:30:00,68.5,68.53,67.83,68.31,579202.0,65.6082,65.637,64.9665,65.4263,579202.0
2022-06-16 10:00:00,68.31,68.33,67.85,68.1,501201.0,65.4263,65.4454,64.9857,65.2251,501201.0
2022-06-16 10:30:00,68.08,68.11,67.63,67.65,472574.0,65.206,65.2347,64.775,64.7941,472574.0
2022-06-16 11:00:00,67.64,68.37,67.58,68.25,557001.0,64.7845,65.4837,64.7271,65.3688,557001.0
2022-06-16 11:30:00,68.27,68.29,67.87,68.04,258513.0,65.3879,65.4071,65.0048,65.1677,258513.0
2022-06-16 12:00:00,68.03,68.09,67.71,68.07,193231.0,65.1581,65.2155,64.8516,65.1964,193231.0
2022-06-16 12:30:00,68.07,68.28,67.91,68.16,219563.0,65.1964,65.3975,65.0431,65.2826,219563.0
2022-06-16 13:00:00,68.17,68.65,68.14,68.54,300463.0,65.2922,65.7519,65.2634,65.6465,300463.0
2022-06-16 13:30:00,68.53,68.58,68.32,68.46,451261.0,65.637,65.6849,65.4358,65.5699,451261.0
2022-06-16 14:00:00,68.43,68.67,68.32,68.56,455412.0,65.5412,65.7711,65.4358,65.6657,455412.0
2022-06-16 14:30:00,68.55,68.93,68.39,68.52,665474.0,65.6561,66.0201,65.5029,65.6274,665474.0
2022-06-16 15:00:00,68.51,68.96,68.5,68.88,682436.0,65.6178,66.0488,65.6082,65.9722,682436.0
2022-06-16 15:30:00,68.87,68.88,68.38,68.74,1922794.0,65.9626,65.9722,65.4933,65.8381,1922794.0
2022-06-17 09:30:00,68.75,69.37,67.86,67.87,1834238.0,65.8477,66.4415,64.9953,65.0048,1834238.0
2022-06-17 10:00:00,67.87,67.98,67.46,67.74,567680.0,65.0048,65.1102,64.6121,64.8803,567680.0
2022-06-17 10:30:00,67.74,67.9,67.44,67.52,381697.0,64.8803,65.0336,64.593,64.6696,381697.0
2022-06-17 11:00:00,67.5,68.54,67.38,68.44,471123.0,64.6505,65.6465,64.5355,65.5508,471123.0
2022-06-17 11:30:00,68.43,69.07,67.66,67.71,1404762.0,65.5412,66.1542,64.8037,64.8516,1404762.0
2022-06-17 12:00:00,67.7,68.11,67.52,68.04,383778.0,64.842,65.2347,64.6696,65.1677,383778.0
2022-06-17 12:30:00,68.06,68.19,67.91,68.07,265456.0,65.1868,65.3113,65.0431,65.1964,265456.0
2022-06-17 13:00:00,68.07,68.68,68.07,68.6,560153.0,65.1964,65.7806,65.1964,65.704,560153.0
2022-06-17 13:30:00,68.6,68.85,68.48,68.61,378240.0,65.704,65.9435,65.5891,65.7136,378240.0
2022-06-17 14:00:00,68.61,68.64,68.36,68.53,395981.0,65.7136,65.7423,65.4741,65.637,395981.0
2022-06-17 14:30:00,68.51,68.53,67.96,67.98,372688.0,65.6178,65.637,65.091,65.1102,372688.0
2022-06-17 15:00:00,67.98,68.15,67.68,67.9,531860.0,65.1102,65.273,64.8229,65.0336,531860.0
2022-06-17 15:30:00,67.89,68.07,67.67,67.71,1961646.0,65.024,65.1964,64.8133,64.8516,1961646.0
2022-06-21 09:30:00,68.61,69.53,68.22,68.88,963268.0,65.7136,66.5948,65.3401,65.9722,963268.0
2022-06-21 10:00:00,68.92,68.92,68.14,68.59,784013.0,66.0105,66.0105,65.2634,65.6944,784013.0
2022-06-21 10:30:00,68.59,68.75,68.45,68.65,493400.0,65.6944,65.8477,65.5603,65.7519,493400.0
2022-06-21 11:00:00,68.66,68.7,68.22,68.33,352496.0,65.7615,65.7998,65.3401,65.4454,352496.0
2022-06-21 11:30:00,68.33,68.48,68.13,68.36,450436.0,65.4454,65.5891,65.2539,65.4741,450436.0
2022-06-21 12:00:00,68.36,68.38,68.14,68.17,330332.0,65.4741,65.4933,65.2634,65.2922,330332.0
2022-06-21 12:30:00,68.18,68.24,68.0,68.05,343694.0,65.3017,65.3592,65.1293,65.1772,343694.0
2022-06-21 13:00:00,68.05,68.06,67.63,67.64,383953.0,65.1772,65.1868,64.775,64.7845,383953.0
2022-06-21 13:30:00,67.64,67.78,67.41,67.43,410913.0,64.7845,64.9186,64.5643,64.5834,410913.0
2022-06-21 14:00:00,67.43,67.67,67.39,67.64,371832.0,64.5834,64.8133,64.5451,64.7845,371832.0
2022-06-21 14:30:00,67.64,67.87,67.55,67.82,359633.0,64.7845,65.0048,64.6983,64.9569,359633.0
2022-06-21 15:00:00,67.81,68.13,67.78,67.81,547868.0,64.9474,65.2539,64.9186,64.9474,547868.0
2022-06-21 15:30:00,67.8,67.92,67.61,67.69,1332329.0,64.9378,65.0527,64.7558,64.8324,1332329.0
2022-06-22 09:30:00,66.93,67.57,66.38,66.48,887086.0,64.1045,64.7175,63.5777,63.6735,887086.0
2022-06-22 10:00:00,66.48,67.34,66.42,67.11,550066.0,63.6735,64.4972,63.616,64.2769,550066.0
2022-06-22 10:30:00,67.1,67.23,66.84,66.89,410851.0,64.2673,64.3919,64.0183,64.0662,410851.0
2022-06-22 11:00:00,66.88,67.25,66.71,67.15,435811.0,64.0566,64.411,63.8938,64.3152,435811.0
2022-06-22 11:30:00,67.15,67.27,66.61,66.65,321603.0,64.3152,64.4302,63.798,63.8363,321603.0
2022-06-22 12:00:00,66.66,66.95,66.48,66.92,275027.0,63.8459,64.1237,63.6735,64.0949,275027.0
2022-06-22 12:30:00,66.91,67.08,66.86,67.02,257549.0,64.0854,64.2482,64.0375,64.1907,257549.0
2022-06-22 13:00:00,67.02,67.02,66.84,66.89,216791.0,64.1907,64.1907,64.0183,64.0662,216791.0
2022-06-22 13:30:00,66.9,66.97,66.71,66.8,259487.0,64.0758,64.1428,63.8938,63.98,259487.0
2022-06-22 14:00:00,66.81,67.27,66.81,67.06,295615.0,63.9896,64.4302,63.9896,64.229,295615.0
2022-06-22 14:30:00,67.06,67.26,67.01,67.26,345438.0,64.229,64.4206,64.1811,64.4206,345438.0
2022-06-22 15:00:00,67.26,67.36,66.7,66.76,333347.0,64.4206,64.5164,63.8842,63.9417,333347.0
2022-06-22 15:30:00,66.76,66.83,66.46,66.48,1229286.0,63.9417,64.0087,63.6544,63.6735,1229286.0
2022-06-23 09:30:00,66.45,66.91,66.31,66.63,527869.0,63.6448,64.0854,63.5107,63.8172,527869.0
2022-06-23 10:00:00,66.63,66.86,66.35,66.61,325953.0,63.8172,64.0375,63.549,63.798,325953.0
2022-06-23 10:30:00,66.61,66.87,66.44,66.84,441433.0,63.798,64.047,63.6352,64.0183,441433.0
2022-06-23 11:00:00,66.82,67.0,66.67,66.83,462760.0,63.9992,64.1716,63.8555,64.0087,462760.0
2022-06-23 11:30:00,66.85,67.18,66.79,67.0,549732.0,64.0279,64.344,63.9704,64.1716,549732.0
2022-06-23 12:00:00,66.99,67.32,66.87,67.19,664773.0,64.162,64.4781,64.047,64.3535,664773.0
2022-06-23 12:30:00,67.19,67.23,66.83,66.87,434844.0,64.3535,64.3919,64.0087,64.047,434844.0
2022-06-23 13:00:00,66.87,67.08,66.77,66.94,264640.0,64.047,64.2482,63.9513,64.1141,264640.0
2022-06-23 13:30:00,66.94,67.13,66.79,67.1,280482.0,64.1141,64.2961,63.9704,64.2673,280482.0
2022-06-23 14:00:00,67.11,67.6,67.09,67.57,377821.0,64.2769,64.7462,64.2578,64.7175,377821.0
2022-06-23 14:30:00,67.57,67.62,67.4,67.53,274527.0,64.7175,64.7654,64.5547,64.6792,274527.0
2022-06-23 15:00:00,67.53,67.68,67.42,67.62,417515.0,64.6792,64.8229,64.5738,64.7654,417515.0
2022-06-23 15:30:00,67.62,67.87,67.54,67.62,1284651.0,64.7654,65.0048,64.6888,64.7654,1284651.0
2022-06-24 09:30:00,68.33,69.05,67.97,68.36,836086.0,65.4454,66.135,65.1006,65.4741,836086.0
2022-06-24 10:00:00,68.37,69.5,68.37,69.5,766850.0,65.4837,66.566,65.4837,66.566,766850.0
2022-06-24 10:30:00,69.5,70.19,69.48,69.82,928931.0,66.566,67.2269,66.5469,66.8725,928931.0
2022-06-24 11:00:00,69.83,69.88,69.7,69.83,419531.0,66.8821,66.93,66.7576,66.8821,419531.0
2022-06-24 11:30:00,69.81,70.08,69.75,69.98,422993.0,66.8629,67.1215,66.8055,67.0258,422993.0
2022-06-24 12:00:00,69.97,70.17,69.86,69.87,340630.0,67.0162,67.2077,66.9108,66.9204,340630.0
2022-06-24 12:30:00,69.87,70.0,69.76,69.97,293580.0,66.9204,67.0449,66.815,67.0162,293580.0
2022-06-24 13:00:00,69.96,70.12,69.93,70.1,355543.0,67.0066,67.1598,66.9779,67.1407,355543.0
2022-06-24 13:30:00,70.09,70.23,69.97,70.0,355330.0,67.1311,67.2652,67.0162,67.0449,355330.0
2022-06-24 14:00:00,70.01,70.03,69.88,69.93,415460.0,67.0545,67.0736,66.93,66.9779,415460.0
2022-06-24 14:30:00,69.93,69.97,69.87,69.93,338830.0,66.9779,67.0162,66.9204,66.9779,338830.0
2022-06-24 15:00:00,69.92,70.04,69.84,70.04,523243.0,66.9683,67.0832,66.8917,67.0832,523243.0
2022-06-24 15:30:00,70.04,70.78,70.03,70.69,2371013.0,67.0832,67.792,67.0736,67.7058,2371013.0
2022-06-27 09:30:00,69.37,70.07,68.94,69.66,1324315.0,66.4415,67.112,66.0297,66.7193,1324315.0
2022-06-27 10:00:00,69.66,70.07,69.57,69.95,452058.0,66.7193,67.112,66.6331,66.997,452058.0
2022-06-27 10:30:00,69.93,70.61,69.92,70.42,373881.0,66.9779,67.6292,66.9683,67.4472,373881.0
2022-06-27 11:00:00,70.42,70.8,70.28,70.72,376769.0,67.4472,67.8111,67.3131,67.7345,376769.0
2022-06-27 11:30:00,70.72,70.85,70.57,70.72,299948.0,67.7345,67.859,67.5909,67.7345,299948.0
2022-06-27 12:00:00,70.73,70.8,70.51,70.52,329210.0,67.7441,67.8111,67.5334,67.543,329210.0
2022-06-27 12:30:00,70.51,70.68,70.45,70.52,235714.0,67.5334,67.6962,67.4759,67.543,235714.0
2022-06-27 13:00:00,70.53,70.58,70.25,70.45,258842.0,67.5525,67.6004,67.2844,67.4759,258842.0
2022-06-27 13:30:00,70.45,70.46,70.27,70.28,189487.0,67.4759,67.4855,67.3035,67.3131,189487.0
2022-06-27 14:00:00,70.27,70.52,70.19,70.36,231169.0,67.3035,67.543,67.2269,67.3897,231169.0
2022-06-27 14:30:00,70.35,70.5,70.28,70.29,242829.0,67.3801,67.5238,67.3131,67.3227,242829.0
2022-06-27 15:00:00,70.28,70.38,70.08,70.27,344944.0,67.3131,67.4089,67.1215,67.3035,344944.0
2022-06-27 15:30:00,70.26,70.45,69.93,70.41,1255455.0,67.2939,67.4759,66.9779,67.4376,1255455.0
2022-06-28 09:30:00,70.57,71.07,70.57,70.62,814748.0,67.5909,68.0697,67.5909,67.6387,814748.0
2022-06-28 10:00:00,70.6,70.68,69.8,69.92,483398.0,67.6196,67.6962,66.8534,66.9683,483398.0
2022-06-28 10:30:00,69.91,69.96,69.5,69.91,324377.0,66.9587,67.0066,66.566,66.9587,324377.0
2022-06-28 11:00:00,69.9,69.97,69.49,69.52,204533.0,66.9491,67.0162,66.5564,66.5852,204533.0
2022-06-28 11:30:00,69.51,69.58,69.18,69.26,145104.0,66.5756,66.6426,66.2595,66.3362,145104.0
2022-06-28 12:00:00,69.24,69.39,69.08,69.2,287086.0,66.317,66.4607,66.1638,66.2787,287086.0
2022-06-28 12:30:00,69.19,69.4,69.12,69.31,138181.0,66.2691,66.4702,66.2021,66.384,138181.0
2022-06-28 13:00:00,69.31,69.31,69.03,69.25,113380.0,66.384,66.384,66.1159,66.3266,113380.0
2022-06-28 13:30:00,69.25,69.32,69.19,69.26,116254.0,66.3266,66.3936,66.2691,66.3362,116254.0
2022-06-28 14:00:00,69.25,69.34,68.78,68.82,223253.0,66.3266,66.4128,65.8764,65.9147,223253.0
2022-06-28 14:30:00,68.8,68.9,68.53,68.77,309622.0,65.8956,65.9914,65.637,65.8668,309622.0
2022-06-28 15:00:00,68.76,68.86,68.53,68.75,413842.0,65.8573,65.953,65.637,65.8477,413842.0
2022-06-28 15:30:00,68.73,68.94,68.54,68.58,1002354.0,65.8285,66.0297,65.6465,65.6849,1002354.0
2022-06-29 09:30:00,69.03,69.86,68.78,69.49,1013110.0,66.1159,66.9108,65.8764,66.5564,1013110.0
2022-06-29 10:00:00,69.51,70.09,69.21,69.48,486936.0,66.5756,67.1311,66.2883,66.5469,486936.0
2022-06-29 10:30:00,69.47,69.8,69.33,69.52,379464.0,66.5373,66.8534,66.4032,66.5852,379464.0
2022-06-29 11:00:00,69.51,69.72,69.33,69.54,309316.0,66.5756,66.7767,66.4032,66.6043,309316.0
2022-06-29 11:30:00,69.54,69.83,69.48,69.67,254571.0,66.6043,66.8821,66.5469,66.7288,254571.0
2022-06-29 12:00:00,69.67,69.69,69.13,69.19,201160.0,66.7288,66.748,66.2116,66.2691,201160.0
2022-06-29 12:30:00,69.19,69.41,69.17,69.2,238071.0,66.2691,66.4798,66.25,66.2787,238071.0
2022-06-29 13:00:00,69.19,69.4,69.07,69.25,286636.0,66.2691,66.4702,66.1542,66.3266,286636.0
2022-06-29 13:30:00,69.27,69.48,69.16,69.47,272917.0,66.3457,66.5469,66.2404,66.5373,272917.0
2022-06-29 14:00:00,69.47,69.6,69.39,69.45,240478.0,66.5373,66.6618,66.4607,66.5181,240478.0
2022-06-29 14:30:00,69.45,69.46,69.1,69.17,248977.0,66.5181,66.5277,66.1829,66.25,248977.0
2022-06-29 15:00:00,69.17,69.27,69.04,69.27,315916.0,66.25,66.3457,66.1254,66.3457,315916.0
2022-06-29 15:30:00,69.27,69.28,69.05,69.2,1096828.0,66.3457,66.3553,66.135,66.2787,1096828.0
2022-06-30 09:30:00,68.21,69.09,68.21,68.54,535049.0,65.3305,66.1733,65.3305,65.6465,535049.0
2022-06-30 10:00:00,68.52,68.79,68.27,68.79,304937.0,65.6274,65.886,65.3879,65.886,304937.0
2022-06-30 10:30:00,68.77,69.22,68.75,69.16,446713.0,65.8668,66.2978,65.8477,66.2404,446713.0
2022-06-30 11:00:00,69.15,69.59,69.03,69.51,330470.0,66.2308,66.6522,66.1159,66.5756,330470.0
2022-06-30 11:30:00,69.51,69.71,69.49,69.66,325030.0,66.5756,66.7672,66.5564,66.7193,325030.0
2022-06-30 12:00:00,69.65,69.89,69.51,69.86,382119.0,66.7097,66.9396,66.5756,66.9108,382119.0
2022-06-30 12:30:00,69.86,69.99,69.69,69.78,349717.0,66.9108,67.0353,66.748,66.8342,349717.0
2022-06-30 13:00:00,69.8,69.86,69.42,69.75,196442.0,66.8534,66.9108,66.4894,66.8055,196442.0
2022-06-30 13:30:00,69.75,70.12,69.73,70.1,560984.0,66.8055,67.1598,66.7863,67.1407,560984.0
2022-06-30 14:00:00,70.11,70.25,69.96,70.13,521366.0,67.1503,67.2844,67.0066,67.1694,521366.0
2022-06-30 14:30:00,70.14,70.16,69.74,69.78,357057.0,67.179,67.1982,66.7959,66.8342,357057.0
2022-06-30 15:00:00,69.78,69.85,69.34,69.66,672693.0,66.8342,66.9012,66.4128,66.7193,672693.0
2022-06-30 15:30:00,69.65,70.04,69.55,69.87,1533598.0,66.7097,67.0832,66.6139,66.9204,1533598.0
2022-07-01 09:30:00,69.85,70.79,69.81,70.63,790170.0,66.9012,67.8016,66.8629,67.6483,790170.0
2022-07-01 10:00:00,70.64,70.98,70.44,70.58,595874.0,67.6579,67.9835,67.4663,67.6004,595874.0
2022-07-01 10:30:00,70.57,70.62,70.17,70.17,485853.0,67.5909,67.6387,67.2077,67.2077,485853.0
2022-07-01 11:00:00,70.18,70.81,70.12,70.53,268553.0,67.2173,67.8207,67.1598,67.5525,268553.0
2022-07-01 11:30:00,70.54,70.77,70.29,70.35,325576.0,67.5621,67.7824,67.3227,67.3801,325576.0
2022-07-01 12:00:00,70.35,70.69,70.24,70.61,206817.0,67.3801,67.7058,67.2748,67.6292,206817.0
2022-07-01 12:30:00,70.63,70.68,70.28,70.28,227461.0,67.6483,67.6962,67.3131,67.3131,227461.0
2022-07-01 13:00:00,70.28,70.4,70.21,70.31,249132.0,67.3131,67.428,67.246,67.3418,249132.0
2022-07-01 13:30:00,70.32,70.63,70.24,70.6,247467.0,67.3514,67.6483,67.2748,67.6196,247467.0
2022-07-01 14:00:00,70.59,70.78,70.34,70.62,287531.0,67.61,67.792,67.3706,67.6387,287531.0
2022-07-01 14:30:00,70.63,70.74,70.56,70.68,256889.0,67.6483,67.7537,67.5813,67.6962,256889.0
2022-07-01 15:00:00,70.69,70.91,70.49,70.73,326962.0,67.7058,67.9165,67.5142,67.7441,326962.0
2022-07-01 15:30:00,70.73,70.93,70.68,70.87,1207772.0,67.7441,67.9357,67.6962,67.8782,1207772.0
2022-07-05 09:30:00,70.38,70.97,70.18,70.7,502689.0,67.4089,67.974,67.2173,67.7154,502689.0
2022-07-05 10:00:00,70.68,71.63,70.65,71.1,923885.0,67.6962,68.6061,67.6675,68.0985,923885.0
2022-07-05 10:30:00,71.09,71.43,70.85,70.94,399675.0,68.0889,68.4145,67.859,67.9452,399675.0
2022-07-05 11:00:00,70.94,71.22,70.72,71.07,350501.0,67.9452,68.2134,67.7345,68.0697,350501.0
2022-07-05 11:30:00,71.07,71.43,71.03,71.31,290592.0,68.0697,68.4145,68.0314,68.2996,290592.0
2022-07-05 12:00:00,71.31,71.57,71.18,71.47,283047.0,68.2996,68.5486,68.1751,68.4529,283047.0
2022-07-05 12:30:00,71.48,71.52,71.21,71.32,164324.0,68.4624,68.5007,68.2038,68.3092,164324.0
2022-07-05 13:00:00,71.32,71.66,71.32,71.61,255178.0,68.3092,68.6348,68.3092,68.5869,255178.0
2022-07-05 13:30:00,71.63,71.84,71.55,71.65,383410.0,68.6061,68.8072,68.5295,68.6253,383410.0
2022-07-05 14:00:00,71.65,71.69,71.39,71.65,220991.0,68.6253,68.6636,68.3762,68.6253,220991.0
2022-07-05 14:30:00,71.66,71.94,71.65,71.87,325709.0,68.6348,68.903,68.6253,68.836,325709.0
2022-07-05 15:00:00,71.88,71.98,71.72,71.95,414115.0,68.8455,68.9413,68.6923,68.9126,414115.0
2022-07-05 15:30:00,71.94,72.0,71.73,72.0,1076927.0,68.903,68.9605,68.7019,68.9605,1076927.0
2022-07-06 09:30:00,72.32,72.74,71.71,72.02,573894.0,69.267,69.6692,68.6827,68.9796,573894.0
2022-07-06 10:00:00,71.99,72.36,71.53,71.73,386432.0,68.9509,69.3053,68.5103,68.7019,386432.0
2022-07-06 10:30:00,71.74,71.81,71.36,71.57,274425.0,68.7115,68.7785,68.3475,68.5486,274425.0
2022-07-06 11:00:00,71.56,71.64,71.31,71.48,248559.0,68.5391,68.6157,68.2996,68.4624,248559.0
2022-07-06 11:30:00,71.46,71.59,71.31,71.49,289532.0,68.4433,68.5678,68.2996,68.472,289532.0
2022-07-06 12:00:00,71.52,71.59,71.41,71.58,255003.0,68.5007,68.5678,68.3954,68.5582,255003.0
2022-07-06 12:30:00,71.57,71.62,71.45,71.55,138085.0,68.5486,68.5965,68.4337,68.5295,138085.0
2022-07-06 13:00:00,71.56,71.64,71.54,71.59,170793.0,68.5391,68.6157,68.5199,68.5678,170793.0
2022-07-06 13:30:00,71.59,71.63,71.5,71.58,200622.0,68.5678,68.6061,68.4816,68.5582,200622.0
2022-07-06 14:00:00,71.58,71.75,71.31,71.7,254578.0,68.5582,68.721,68.2996,68.6731,254578.0
2022-07-06 14:30:00,71.71,71.9,71.63,71.83,297957.0,68.6827,68.8647,68.6061,68.7977,297957.0
2022-07-06 15:00:00,71.84,72.07,71.66,72.06,306673.0,68.8072,69.0275,68.6348,69.018,306673.0
2022-07-06 15:30:00,72.06,72.22,71.5,71.68,898067.0,69.018,69.1712,68.4816,68.654,898067.0
2022-07-07 09:30:00,71.83,71.98,71.41,71.59,663312.0,68.7977,68.9413,68.3954,68.5678,663312.0
2022-07-07 10:00:00,71.58,71.58,71.19,71.41,504081.0,68.5582,68.5582,68.1847,68.3954,504081.0
2022-07-07 10:30:00,71.42,71.66,71.28,71.52,324873.0,68.405,68.6348,68.2709,68.5007,324873.0
2022-07-07 11:00:00,71.53,71.6,71.23,71.24,270357.0,68.5103,68.5774,68.223,68.2326,270357.0
2022-07-07 11:30:00,71.24,71.43,71.21,71.37,179190.0,68.2326,68.4145,68.2038,68.3571,179190.0
2022-07-07 12:00:00,71.37,71.45,71.28,71.3,227055.0,68.3571,68.4337,68.2709,68.29,227055.0
2022-07-07 12:30:00,71.3,71.44,71.17,71.41,280878.0,68.29,68.4241,68.1655,68.3954,280878.0
2022-07-07 13:00:00,71.41,71.49,71.18,71.2,281653.0,68.3954,68.472,68.1751,68.1943,281653.0
2022-07-07 13:30:00,71.2,71.49,71.19,71.46,214965.0,68.1943,68.472,68.1847,68.4433,214965.0
2022-07-07 14:00:00,71.48,71.67,71.41,71.63,344044.0,68.4624,68.6444,68.3954,68.6061,344044.0
2022-07-07 14:30:00,71.64,71.73,71.62,71.72,212767.0,68.6157,68.7019,68.5965,68.6923,212767.0
2022-07-07 15:00:00,71.72,71.9,71.72,71.74,298953.0,68.6923,68.8647,68.6923,68.7115,298953.0
2022-07-07 15:30:00,71.74,71.98,71.73,71.83,1020825.0,68.7115,68.9413,68.7019,68.7977,1020825.0
2022-07-08 09:30:00,71.69,72.06,71.35,71.57,322110.0,68.6636,69.018,68.3379,68.5486,322110.0
2022-07-08 10:00:00,71.56,72.07,71.42,72.02,246415.0,68.5391,69.0275,68.405,68.9796,246415.0
2022-07-08 10:30:00,72.02,72.18,71.9,72.02,238961.0,68.9796,69.1329,68.8647,68.9796,238961.0
2022-07-08 11:00:00,72.01,72.24,71.96,72.18,153823.0,68.9701,69.1904,68.9222,69.1329,153823.0
2022-07-08 11:30:00,72.18,72.18,71.89,72.16,135788.0,69.1329,69.1329,68.8551,69.1137,135788.0
2022-07-08 12:00:00,72.15,72.16,71.66,71.67,142452.0,69.1042,69.1137,68.6348,68.6444,142452.0
2022-07-08 12:30:00,71.67,71.69,71.44,71.45,158736.0,68.6444,68.6636,68.4241,68.4337,158736.0
2022-07-08 13:00:00,71.44,71.67,71.33,71.66,116461.0,68.4241,68.6444,68.3188,68.6348,116461.0
2022-07-08 13:30:00,71.66,71.84,71.61,71.76,114062.0,68.6348,68.8072,68.5869,68.7306,114062.0
2022-07-08 14:00:00,71.76,71.88,71.68,71.87,122653.0,68.7306,68.8455,68.654,68.836,122653.0
2022-07-08 14:30:00,71.87,72.05,71.86,71.99,146517.0,68.836,69.0084,68.8264,68.9509,146517.0
2022-07-08 15:00:00,72.0,72.03,71.85,71.9,145033.0,68.9605,68.9892,68.8168,68.8647,145033.0
2022-07-08 15:30:00,71.89,72.04,71.65,71.87,1300752.0,68.8551,68.9988,68.6253,68.836,1300752.0
2022-07-11 09:30:00,71.0,71.47,70.9,71.37,414090.0,68.3067,68.7589,68.2105,68.6627,414090.0
2022-07-11 10:00:00,71.34,71.46,71.18,71.34,158377.0,68.6339,68.7493,68.4799,68.6339,158377.0
2022-07-11 10:30:00,71.35,71.56,71.28,71.3,166785.0,68.6435,68.8455,68.5761,68.5954,166785.0
2022-07-11 11:00:00,71.28,71.73,71.28,71.7,248576.0,68.5761,69.0091,68.5761,68.9802,248576.0
2022-07-11 11:30:00,71.7,71.77,71.36,71.46,198113.0,68.9802,69.0475,68.6531,68.7493,198113.0
2022-07-11 12:00:00,71.47,71.5,71.32,71.44,249556.0,68.7589,68.7878,68.6146,68.7301,249556.0
2022-07-11 12:30:00,71.44,71.6,71.43,71.58,164170.0,68.7301,68.884,68.7204,68.8647,164170.0
2022-07-11 13:00:00,71.58,71.83,71.56,71.72,162013.0,68.8647,69.1053,68.8455,68.9994,162013.0
2022-07-11 13:30:00,71.71,71.97,71.7,71.9,186155.0,68.9898,69.24,68.9802,69.1726,186155.0
2022-07-11 14:00:00,71.89,71.9,71.73,71.78,147873.0,69.163,69.1726,69.0091,69.0572,147873.0
2022-07-11 14:30:00,71.78,71.86,71.58,71.58,169005.0,69.0572,69.1341,68.8647,68.8647,169005.0
2022-07-11 15:00:00,71.58,71.61,71.44,71.57,188258.0,68.8647,68.8936,68.7301,68.8551,188258.0
2022-07-11 15:30:00,71.56,71.66,71.45,71.58,642587.0,68.8455,68.9417,68.7397,68.8647,642587.0
2022-07-12 09:30:00,71.6,71.94,70.68,70.75,529981.0,68.884,69.2111,67.9989,68.0662,529981.0
2022-07-12 10:00:00,70.74,70.86,70.38,70.43,532442.0,68.0566,68.1721,67.7103,67.7584,532442.0
2022-07-12 10:30:00,70.44,70.9,70.4,70.8,234831.0,67.768,68.2105,67.7295,68.1143,234831.0
2022-07-12 11:00:00,70.81,71.26,70.64,71.24,197143.0,68.124,68.5569,67.9604,68.5376,197143.0
2022-07-12 11:30:00,71.25,71.29,70.9,70.93,325927.0,68.5473,68.5857,68.2105,68.2394,325927.0
2022-07-12 12:00:00,70.93,71.22,70.93,71.08,259028.0,68.2394,68.5184,68.2394,68.3837,259028.0
2022-07-12 12:30:00,71.1,71.34,71.09,71.24,154002.0,68.403,68.6339,68.3933,68.5376,154002.0
2022-07-12 13:00:00,71.25,71.32,70.75,70.83,221856.0,68.5473,68.6146,68.0662,68.1432,221856.0
2022-07-12 13:30:00,70.83,70.97,70.71,70.87,175505.0,68.1432,68.2779,68.0277,68.1817,175505.0
2022-07-12 14:00:00,70.87,70.99,70.81,70.93,150863.0,68.1817,68.2971,68.124,68.2394,150863.0
2022-07-12 14:30:00,70.94,70.98,70.62,70.63,205123.0,68.249,68.2875,67.9412,67.9508,205123.0
2022-07-12 15:00:00,70.62,70.62,70.2,70.3,252224.0,67.9412,67.9412,67.5371,67.6333,252224.0
2022-07-12 15:30:00,70.3,70.5,70.07,70.41,983304.0,67.6333,67.8257,67.412,67.7391,983304.0
2022-07-13 09:30:00,69.05,69.98,68.68,69.52,416642.0,66.4307,67.3254,66.0748,66.8829,416642.0
2022-07-13 10:00:00,69.53,69.56,68.95,69.12,531424.0,66.8925,66.9214,66.3345,66.4981,531424.0
2022-07-13 10:30:00,69.12,69.6,69.05,69.49,435271.0,66.4981,66.9599,66.4307,66.854,435271.0
2022-07-13 11:00:00,69.5,70.02,69.43,69.72,321454.0,66.8636,67.3639,66.7963,67.0753,321454.0
2022-07-13 11:30:00,69.72,69.87,69.56,69.75,174329.0,67.0753,67.2196,66.9214,67.1042,174329.0
2022-07-13 12:00:00,69.75,70.11,69.75,70.09,162660.0,67.1042,67.4505,67.1042,67.4313,162660.0
2022-07-13 12:30:00,70.09,70.34,70.02,70.33,191719.0,67.4313,67.6718,67.3639,67.6622,191719.0
2022-07-13 13:00:00,70.34,70.53,70.26,70.42,196288.0,67.6718,67.8546,67.5948,67.7487,196288.0
2022-07-13 13:30:00,70.42,70.46,70.25,70.42,181358.0,67.7487,67.7872,67.5852,67.7487,181358.0
2022-07-13 14:00:00,70.4,70.4,69.99,70.27,209291.0,67.7295,67.7295,67.3351,67.6044,209291.0
2022-07-13 14:30:00,70.28,70.38,70.14,70.35,170560.0,67.6141,67.7103,67.4794,67.6814,170560.0
2022-07-13 15:00:00,70.35,70.36,70.06,70.25,237540.0,67.6814,67.691,67.4024,67.5852,237540.0
2022-07-13 15:30:00,70.25,70.28,70.02,70.02,690046.0,67.5852,67.6141,67.3639,67.3639,690046.0
2022-07-14 09:30:00,69.16,69.34,68.89,69.06,338292.0,66.5365,66.7097,66.2768,66.4403,338292.0
2022-07-14 10:00:00,69.01,69.02,68.23,68.42,282472.0,66.3922,66.4019,65.6418,65.8246,282472.0
2022-07-14 10:30:00,68.42,68.82,68.35,68.56,241621.0,65.8246,66.2094,65.7573,65.9593,241621.0
2022-07-14 11:00:00,68.56,68.9,68.49,68.84,271691.0,65.9593,66.2864,65.892,66.2287,271691.0
2022-07-14 11:30:00,68.82,69.23,68.71,69.11,194470.0,66.2094,66.6039,66.1036,66.4884,194470.0
2022-07-14 12:00:00,69.13,69.18,68.87,68.88,115686.0,66.5077,66.5558,66.2575,66.2672,115686.0
2022-07-14 12:30:00,68.89,68.94,68.58,68.7,96797.0,66.2768,66.3249,65.9785,66.094,96797.0
2022-07-14 13:00:00,68.7,68.93,68.54,68.88,135204.0,66.094,66.3153,65.9401,66.2672,135204.0
2022-07-14 13:30:00,68.87,68.98,68.69,68.9,169349.0,66.2575,66.3634,66.0844,66.2864,169349.0
2022-07-14 14:00:00,68.9,69.35,68.89,69.35,177375.0,66.2864,66.7193,66.2768,66.7193,177375.0
2022-07-14 14:30:00,69.36,69.51,69.26,69.45,286742.0,66.729,66.8733,66.6328,66.8155,286742.0
2022-07-14 15:00:00,69.46,69.55,69.26,69.54,289600.0,66.8252,66.9118,66.6328,66.9021,289600.0
2022-07-14 15:30:00,69.55,69.59,69.27,69.47,659921.0,66.9118,66.9502,66.6424,66.8348,659921.0
2022-07-15 09:30:00,70.26,70.65,70.0,70.12,411281.0,67.5948,67.97,67.3447,67.4601,411281.0
2022-07-15 10:00:00,70.19,70.85,70.19,70.78,245465.0,67.5275,68.1624,67.5275,68.0951,245465.0
2022-07-15 10:30:00,70.78,70.87,70.55,70.71,154460.0,68.0951,68.1817,67.8738,68.0277,154460.0
2022-07-15 11:00:00,70.7,70.87,70.52,70.53,203792.0,68.0181,68.1817,67.845,67.8546,203792.0
2022-07-15 11:30:00,70.53,70.66,70.4,70.46,143152.0,67.8546,67.9796,67.7295,67.7872,143152.0
2022-07-15 12:00:00,70.45,70.51,70.31,70.43,161537.0,67.7776,67.8353,67.6429,67.7584,161537.0
2022-07-15 12:30:00,70.44,70.44,70.21,70.26,108686.0,67.768,67.768,67.5467,67.5948,108686.0
2022-07-15 13:00:00,70.27,70.41,70.22,70.39,167205.0,67.6044,67.7391,67.5563,67.7199,167205.0
2022-07-15 13:30:00,70.4,70.51,70.28,70.33,114995.0,67.7295,67.8353,67.6141,67.6622,114995.0
2022-07-15 14:00:00,70.32,70.37,70.21,70.37,205748.0,67.6525,67.7006,67.5467,67.7006,205748.0
2022-07-15 14:30:00,70.37,70.66,70.35,70.49,219727.0,67.7006,67.9796,67.6814,67.8161,219727.0
2022-07-15 15:00:00,70.49,70.69,70.44,70.56,251796.0,67.8161,68.0085,67.768,67.8834,251796.0
2022-07-15 15:30:00,70.56,70.78,70.33,70.71,952941.0,67.8834,68.0951,67.6622,68.0277,952941.0
2022-07-18 09:30:00,71.25,71.71,70.87,71.53,528643.0,68.5473,68.9898,68.1817,68.8166,528643.0
2022-07-18 10:00:00,71.53,71.62,71.24,71.32,160600.0,68.8166,68.9032,68.5376,68.6146,160600.0
2022-07-18 10:30:00,71.33,71.49,71.13,71.29,159581.0,68.6242,68.7782,68.4318,68.5857,159581.0
2022-07-18 11:00:00,71.3,71.34,71.03,71.05,101152.0,68.5954,68.6339,68.3356,68.3549,101152.0
2022-07-18 11:30:00,71.06,71.18,70.98,71.12,108352.0,68.3645,68.4799,68.2875,68.4222,108352.0
2022-07-18 12:00:00,71.11,71.16,71.05,71.16,124634.0,68.4126,68.4607,68.3549,68.4607,124634.0
2022-07-18 12:30:00,71.17,71.36,71.0,71.01,114334.0,68.4703,68.6531,68.3067,68.3164,114334.0
2022-07-18 13:00:00,71.01,71.06,70.76,70.94,134460.0,68.3164,68.3645,68.0759,68.249,134460.0
2022-07-18 13:30:00,70.95,70.96,70.62,70.68,144052.0,68.2586,68.2683,67.9412,67.9989,144052.0
2022-07-18 14:00:00,70.67,70.81,70.53,70.58,149128.0,67.9893,68.124,67.8546,67.9027,149128.0
2022-07-18 14:30:00,70.58,70.72,70.47,70.48,138626.0,67.9027,68.0374,67.7969,67.8065,138626.0
2022-07-18 15:00:00,70.47,70.7,70.46,70.53,211348.0,67.7969,68.0181,67.7872,67.8546,211348.0
2022-07-18 15:30:00,70.53,70.54,70.14,70.19,898390.0,67.8546,67.8642,67.4794,67.5275,898390.0
2022-07-19 09:30:00,70.64,70.84,70.26,70.8,357442.0,67.9604,68.1528,67.5948,68.1143,357442.0
2022-07-19 10:00:00,70.79,71.43,70.74,71.39,369486.0,68.1047,68.7204,68.0566,68.682,369486.0
2022-07-19 10:30:00,71.4,71.84,71.35,71.82,334631.0,68.6916,69.1149,68.6435,69.0956,334631.0
2022-07-19 11:00:00,71.83,71.93,71.48,71.51,329877.0,69.1053,69.2015,68.7685,68.7974,329877.0
2022-07-19 11:30:00,71.53,71.74,71.52,71.63,192878.0,68.8166,69.0187,68.807,68.9129,192878.0
2022-07-19 12:00:00,71.62,71.64,71.38,71.54,171856.0,68.9032,68.9225,68.6723,68.8263,171856.0
2022-07-19 12:30:00,71.53,71.64,71.49,71.63,157961.0,68.8166,68.9225,68.7782,68.9129,157961.0
2022-07-19 13:00:00,71.63,71.68,71.49,71.58,134575.0,68.9129,68.961,68.7782,68.8647,134575.0
2022-07-19 13:30:00,71.59,71.84,71.53,71.83,113347.0,68.8744,69.1149,68.8166,69.1053,113347.0
2022-07-19 14:00:00,71.83,71.92,71.74,71.76,121768.0,69.1053,69.1919,69.0187,69.0379,121768.0
2022-07-19 14:30:00,71.77,71.84,71.7,71.78,130463.0,69.0475,69.1149,68.9802,69.0572,130463.0
2022-07-19 15:00:00,71.79,72.04,71.73,72.0,524560.0,69.0668,69.3073,69.0091,69.2688,524560.0
2022-07-19 15:30:00,71.99,72.3,71.94,72.19,1262507.0,69.2592,69.5574,69.2111,69.4516,1262507.0
2022-07-20 09:30:00,72.55,73.1,72.3,72.75,506638.0,69.798,70.3271,69.5574,69.9904,506638.0
2022-07-20 10:00:00,72.73,73.01,72.63,72.99,215163.0,69.9711,70.2405,69.8749,70.2213,215163.0
2022-07-20 10:30:00,72.97,72.97,72.44,72.86,368623.0,70.202,70.202,69.6921,70.0962,368623.0
2022-07-20 11:00:00,72.85,72.85,72.54,72.72,202452.0,70.0866,70.0866,69.7883,69.9615,202452.0
2022-07-20 11:30:00,72.73,72.83,72.62,72.72,170990.0,69.9711,70.0673,69.8653,69.9615,170990.0
2022-07-20 12:00:00,72.72,72.79,72.64,72.69,141860.0,69.9615,70.0288,69.8845,69.9326,141860.0
2022-07-20 12:30:00,72.68,72.75,72.26,72.52,307016.0,69.923,69.9904,69.519,69.7691,307016.0
2022-07-20 13:00:00,72.52,72.53,72.16,72.42,182933.0,69.7691,69.7787,69.4227,69.6729,182933.0
2022-07-20 13:30:00,72.42,72.57,72.29,72.31,177660.0,69.6729,69.8172,69.5478,69.5671,177660.0
2022-07-20 14:00:00,72.3,72.53,72.3,72.52,161424.0,69.5574,69.7787,69.5574,69.7691,161424.0
2022-07-20 14:30:00,72.54,72.65,72.35,72.52,211254.0,69.7883,69.8942,69.6055,69.7691,211254.0
2022-07-20 15:00:00,72.53,72.79,72.52,72.78,297300.0,69.7787,70.0288,69.7691,70.0192,297300.0
2022-07-20 15:30:00,72.79,72.81,72.5,72.58,906145.0,70.0288,70.0481,69.7498,69.8268,906145.0
2022-07-21 09:30:00,72.15,73.01,72.12,72.78,360787.0,69.4131,70.2405,69.3843,70.0192,360787.0
2022-07-21 10:00:00,72.8,72.99,72.55,72.63,261845.0,70.0385,70.2213,69.798,69.8749,261845.0
2022-07-21 10:30:00,72.63,72.91,72.55,72.91,199243.0,69.8749,70.1443,69.798,70.1443,199243.0
2022-07-21 11:00:00,72.9,73.02,72.77,72.98,234939.0,70.1347,70.2501,70.0096,70.2116,234939.0
2022-07-21 11:30:00,72.98,73.25,72.98,73.15,228163.0,70.2116,70.4714,70.2116,70.3752,228163.0
2022-07-21 12:00:00,73.15,73.76,73.13,73.76,257656.0,70.3752,70.9621,70.356,70.9621,257656.0
2022-07-21 12:30:00,73.74,73.86,73.69,73.82,237965.0,70.9428,71.0583,70.8947,71.0198,237965.0
2022-07-21 13:00:00,73.82,74.26,73.82,74.15,656222.0,71.0198,71.4431,71.0198,71.3373,656222.0
2022-07-21 13:30:00,74.16,74.42,74.05,74.05,487577.0,71.3469,71.597,71.2411,71.2411,487577.0
2022-07-21 14:00:00,74.06,74.25,73.96,74.17,260837.0,71.2507,71.4335,71.1545,71.3565,260837.0
2022-07-21 14:30:00,74.17,74.18,73.88,73.95,172671.0,71.3565,71.3661,71.0775,71.1448,172671.0
2022-07-21 15:00:00,73.95,74.37,73.91,74.36,442302.0,71.1448,71.5489,71.1064,71.5393,442302.0
2022-07-21 15:30:00,74.36,74.63,74.23,74.58,1224790.0,71.5393,71.7991,71.4142,71.7509,1224790.0
2022-07-22 09:30:00,74.82,75.29,74.66,74.93,577297.0,71.9818,72.434,71.8279,72.0877,577297.0
2022-07-22 10:00:00,74.92,75.03,74.59,74.99,580907.0,72.0781,72.1839,71.7606,72.1454,580907.0
2022-07-22 10:30:00,75.0,75.13,74.73,74.98,278150.0,72.155,72.2801,71.8953,72.1358,278150.0
2022-07-22 11:00:00,74.98,75.01,74.42,74.49,455112.0,72.1358,72.1646,71.597,71.6644,455112.0
2022-07-22 11:30:00,74.48,74.61,74.39,74.61,209072.0,71.6547,71.7798,71.5682,71.7798,209072.0
2022-07-22 12:00:00,74.61,74.72,74.46,74.68,196628.0,71.7798,71.8856,71.6355,71.8472,196628.0
2022-07-22 12:30:00,74.67,74.89,74.62,74.68,203515.0,71.8375,72.0492,71.7894,71.8472,203515.0
2022-07-22 13:00:00,74.67,74.67,74.33,74.45,225174.0,71.8375,71.8375,71.5104,71.6259,225174.0
2022-07-22 13:30:00,74.45,74.52,74.26,74.5,194421.0,71.6259,71.6932,71.4431,71.674,194421.0
2022-07-22 14:00:00,74.51,74.51,74.3,74.42,153972.0,71.6836,71.6836,71.4816,71.597,153972.0
2022-07-22 14:30:00,74.4,74.57,74.32,74.53,183036.0,71.5778,71.7413,71.5008,71.7028,183036.0
2022-07-22 15:00:00,74.52,74.72,74.4,74.72,323632.0,71.6932,71.8856,71.5778,71.8856,323632.0
2022-07-22 15:30:00,74.73,74.96,74.49,74.94,1083980.0,71.8953,72.1165,71.6644,72.0973,1083980.0
2022-07-25 09:30:00,75.1,75.37,74.7,75.0,796088.0,72.2512,72.511,71.8664,72.155,796088.0
2022-07-25 10:00:00,75.0,75.13,74.71,74.84,316381.0,72.155,72.2801,71.876,72.0011,316381.0
2022-07-25 10:30:00,74.86,75.16,74.68,75.09,260001.0,72.0203,72.3089,71.8472,72.2416,260001.0
2022-07-25 11:00:00,75.09,75.13,74.85,75.13,207018.0,72.2416,72.2801,72.0107,72.2801,207018.0
2022-07-25 11:30:00,75.11,75.43,75.09,75.4,530658.0,72.2608,72.5687,72.2416,72.5398,530658.0
2022-07-25 12:00:00,75.4,75.41,74.93,74.98,175826.0,72.5398,72.5495,72.0877,72.1358,175826.0
2022-07-25 12:30:00,74.97,75.19,74.94,75.1,127637.0,72.1262,72.3378,72.0973,72.2512,127637.0
2022-07-25 13:00:00,75.09,75.2,75.05,75.15,170450.0,72.2416,72.3474,72.2031,72.2993,170450.0
2022-07-25 13:30:00,75.14,75.16,74.76,74.77,229868.0,72.2897,72.3089,71.9241,71.9337,229868.0
2022-07-25 14:00:00,74.76,74.79,74.39,74.47,230134.0,71.9241,71.953,71.5682,71.6451,230134.0
2022-07-25 14:30:00,74.47,74.56,74.34,74.37,220325.0,71.6451,71.7317,71.5201,71.5489,220325.0
2022-07-25 15:00:00,74.38,74.51,74.34,74.4,225521.0,71.5585,71.6836,71.5201,71.5778,225521.0
2022-07-25 15:30:00,74.4,74.94,74.37,74.85,778441.0,71.5778,72.0973,71.5489,72.0107,778441.0
2022-07-26 09:30:00,74.8,75.07,74.6,74.86,460981.0,71.9626,72.2224,71.7702,72.0203,460981.0
2022-07-26 10:00:00,74.82,75.04,74.55,74.89,283146.0,71.9818,72.1935,71.7221,72.0492,283146.0
2022-07-26 10:30:00,74.89,75.24,74.85,75.22,489595.0,72.0492,72.3859,72.0107,72.3667,489595.0
2022-07-26 11:00:00,75.22,75.3,74.68,74.68,389247.0,72.3667,72.4436,71.8472,71.8472,389247.0
2022-07-26 11:30:00,74.68,74.71,74.35,74.36,248228.0,71.8472,71.876,71.5297,71.5393,248228.0
2022-07-26 12:00:00,74.35,74.42,74.21,74.41,249338.0,71.5297,71.597,71.395,71.5874,249338.0
2022-07-26 12:30:00,74.42,74.62,74.37,74.51,215105.0,71.597,71.7894,71.5489,71.6836,215105.0
2022-07-26 13:00:00,74.51,74.69,74.42,74.45,204501.0,71.6836,71.8568,71.597,71.6259,204501.0
2022-07-26 13:30:00,74.45,74.45,74.19,74.2,280136.0,71.6259,71.6259,71.3757,71.3854,280136.0
2022-07-26 14:00:00,74.2,74.37,74.02,74.04,377301.0,71.3854,71.5489,71.2122,71.2314,377301.0
2022-07-26 14:30:00,74.03,74.06,73.84,73.88,330128.0,71.2218,71.2507,71.039,71.0775,330128.0
2022-07-26 15:00:00,73.88,73.9,73.7,73.86,382053.0,71.0775,71.0967,70.9043,71.0583,382053.0
2022-07-26 15:30:00,73.86,74.18,73.79,74.01,1012655.0,71.0583,71.3661,70.9909,71.2026,1012655.0
2022-07-27 09:30:00,74.38,75.08,74.32,75.0,297162.0,71.5585,72.232,71.5008,72.155,297162.0
2022-07-27 10:00:00,75.0,75.37,74.87,75.33,347410.0,72.155,72.511,72.0299,72.4725,347410.0
2022-07-27 10:30:00,75.33,75.4,74.93,74.97,329293.0,72.4725,72.5398,72.0877,72.1262,329293.0
2022-07-27 11:00:00,74.97,75.13,74.88,74.92,210571.0,72.1262,72.2801,72.0396,72.0781,210571.0
2022-07-27 11:30:00,74.92,75.03,74.84,74.98,162683.0,72.0781,72.1839,72.0011,72.1358,162683.0
2022-07-27 12:00:00,74.98,75.19,74.92,75.18,187185.0,72.1358,72.3378,72.0781,72.3282,187185.0
2022-07-27 12:30:00,75.19,75.24,75.04,75.04,168187.0,72.3378,72.3859,72.1935,72.1935,168187.0
2022-07-27 13:00:00,75.03,75.19,75.01,75.16,188862.0,72.1839,72.3378,72.1646,72.3089,188862.0
2022-07-27 13:30:00,75.16,75.27,75.05,75.12,213268.0,72.3089,72.4148,72.2031,72.2705,213268.0
2022-07-27 14:00:00,75.14,75.34,74.84,75.22,316851.0,72.2897,72.4821,72.0011,72.3667,316851.0
2022-07-27 14:30:00,75.22,75.8,74.99,75.64,494017.0,72.3667,72.9247,72.1454,72.7707,494017.0
2022-07-27 15:00:00,75.65,76.08,75.6,76.08,491809.0,72.7804,73.194,72.7323,73.194,491809.0
2022-07-27 15:30:00,76.11,76.12,75.83,75.87,993901.0,73.2229,73.2325,72.9535,72.992,993901.0
2022-07-28 09:30:00,75.64,76.18,75.58,75.81,304744.0,72.7707,73.2903,72.713,72.9343,304744.0
2022-07-28 10:00:00,75.83,75.86,75.31,75.65,494310.0,72.9535,72.9824,72.4533,72.7804,494310.0
2022-07-28 10:30:00,75.68,76.17,75.66,76.17,177989.0,72.8092,73.2806,72.79,73.2806,177989.0
2022-07-28 11:00:00,76.17,76.72,76.15,76.7,285918.0,73.2806,73.8098,73.2614,73.7905,285918.0
2022-07-28 11:30:00,76.72,76.74,76.44,76.46,208729.0,73.8098,73.829,73.5404,73.5596,208729.0
2022-07-28 12:00:00,76.46,76.64,76.33,76.59,215188.0,73.5596,73.7328,73.4346,73.6847,215188.0
2022-07-28 12:30:00,76.58,76.64,76.43,76.44,217035.0,73.6751,73.7328,73.5308,73.5404,217035.0
2022-07-28 13:00:00,76.44,77.01,76.36,76.99,362274.0,73.5404,74.0888,73.4634,74.0695,362274.0
2022-07-28 13:30:00,76.99,77.26,76.96,77.23,392630.0,74.0695,74.3293,74.0407,74.3004,392630.0
2022-07-28 14:00:00,77.23,77.24,77.02,77.2,164514.0,74.3004,74.31,74.0984,74.2716,164514.0
2022-07-28 14:30:00,77.2,77.28,76.96,76.98,233936.0,74.2716,74.3485,74.0407,74.0599,233936.0
2022-07-28 15:00:00,76.98,77.14,76.9,77.11,273058.0,74.0599,74.2138,73.9829,74.185,273058.0
2022-07-28 15:30:00,77.11,77.15,76.94,77.03,666485.0,74.185,74.2235,74.0214,74.108,666485.0
2022-07-29 09:30:00,77.01,77.82,77.0,77.72,374932.0,74.0888,74.868,74.0792,74.7718,374932.0
2022-07-29 10:00:00,77.71,78.03,77.55,77.9,258587.0,74.7622,75.0701,74.6083,74.945,258587.0
2022-07-29 10:30:00,77.89,77.93,77.62,77.64,201682.0,74.9354,74.9739,74.6756,74.6949,201682.0
2022-07-29 11:00:00,77.65,77.78,77.57,77.63,203833.0,74.7045,74.8296,74.6275,74.6853,203833.0
2022-07-29 11:30:00,77.63,77.88,77.62,77.69,168947.0,74.6853,74.9258,74.6756,74.743,168947.0
2022-07-29 12:00:00,77.68,77.71,77.55,77.58,138849.0,74.7334,74.7622,74.6083,74.6371,138849.0
2022-07-29 12:30:00,77.57,77.67,77.43,77.67,176866.0,74.6275,74.7237,74.4928,74.7237,176866.0
2022-07-29 13:00:00,77.67,77.74,77.59,77.67,117129.0,74.7237,74.7911,74.6468,74.7237,117129.0
2022-07-29 13:30:00,77.67,77.96,77.66,77.92,110271.0,74.7237,75.0027,74.7141,74.9643,110271.0
2022-07-29 14:00:00,77.92,78.04,77.87,77.98,206703.0,74.9643,75.0797,74.9161,75.022,206703.0
2022-07-29 14:30:00,77.98,78.01,77.83,77.95,163617.0,75.022,75.0508,74.8777,74.9931,163617.0
2022-07-29 15:00:00,77.96,78.16,77.89,78.15,408412.0,75.0027,75.1951,74.9354,75.1855,408412.0
2022-07-29 15:30:00,78.15,78.16,77.74,77.85,846081.0,75.1855,75.1951,74.7911,74.8969,846081.0
2022-08-01 09:30:00,77.18,77.73,77.0,77.54,300066.0,74.2523,74.7815,74.0792,74.5987,300066.0
2022-08-01 10:00:00,77.52,77.81,77.2,77.2,259149.0,74.5794,74.8584,74.2716,74.2716,259149.0
2022-08-01 10:30:00,77.23,77.72,77.23,77.6,361432.0,74.3004,74.7718,74.3004,74.6564,361432.0
2022-08-01 11:00:00,77.61,77.68,77.46,77.59,276812.0,74.666,74.7334,74.5217,74.6468,276812.0
2022-08-01 11:30:00,77.58,77.58,77.35,77.5,122705.0,74.6371,74.6371,74.4159,74.5602,122705.0
2022-08-01 12:00:00,77.49,77.5,77.24,77.38,128299.0,74.5506,74.5602,74.31,74.4447,128299.0
2022-08-01 12:30:00,77.38,77.62,76.7,77.59,839547.0,74.4447,74.6756,73.7905,74.6468,839547.0
2022-08-01 13:00:00,77.59,77.6,77.11,77.12,199424.0,74.6468,74.6564,74.185,74.1946,199424.0
2022-08-01 13:30:00,77.12,77.23,77.02,77.22,177613.0,74.1946,74.3004,74.0984,74.2908,177613.0
2022-08-01 14:00:00,77.22,77.28,77.02,77.16,151508.0,74.2908,74.3485,74.0984,74.2331,151508.0
2022-08-01 14:30:00,77.16,77.39,77.1,77.33,185263.0,74.2331,74.4544,74.1754,74.3966,185263.0
2022-08-01 15:00:00,77.33,77.48,77.25,77.36,158635.0,74.3966,74.5409,74.3197,74.4255,158635.0
2022-08-01 15:30:00,77.36,77.63,77.34,77.45,542952.0,74.4255,74.6853,74.4063,74.5121,542952.0
2022-08-02 09:30:00,76.99,77.26,76.37,76.52,676032.0,74.0695,74.3293,73.473,73.6174,676032.0
2022-08-02 10:00:00,76.53,76.6,76.06,76.4,533901.0,73.627,73.6943,73.1748,73.5019,533901.0
2022-08-02 10:30:00,76.41,76.65,76.26,76.38,362793.0,73.5115,73.7424,73.3672,73.4827,362793.0
2022-08-02 11:00:00,76.38,76.55,76.29,76.53,205879.0,73.4827,73.6462,73.3961,73.627,205879.0
2022-08-02 11:30:00,76.53,76.71,76.43,76.59,89601.0,73.627,73.8002,73.5308,73.6847,89601.0
2022-08-02 12:00:00,76.59,76.91,76.54,76.9,98237.0,73.6847,73.9926,73.6366,73.9829,98237.0
2022-08-02 12:30:00,76.91,76.98,76.81,76.93,156035.0,73.9926,74.0599,73.8964,74.0118,156035.0
2022-08-02 13:00:00,76.92,76.99,76.68,76.75,109203.0,74.0022,74.0695,73.7713,73.8386,109203.0
2022-08-02 13:30:00,76.74,76.74,76.37,76.42,392127.0,73.829,73.829,73.473,73.5212,392127.0
2022-08-02 14:00:00,76.42,76.61,76.36,76.59,291604.0,73.5212,73.7039,73.4634,73.6847,291604.0
2022-08-02 14:30:00,76.59,76.67,76.37,76.52,274766.0,73.6847,73.7617,73.473,73.6174,274766.0
2022-08-02 15:00:00,76.52,76.62,76.46,76.58,441584.0,73.6174,73.7136,73.5596,73.6751,441584.0
2022-08-02 15:30:00,76.57,76.79,76.34,76.4,895251.0,73.6655,73.8771,73.4442,73.5019,895251.0
2022-08-03 09:30:00,76.72,77.0,76.37,76.72,521851.0,73.8098,74.0792,73.473,73.8098,521851.0
2022-08-03 10:00:00,76.71,76.9,76.3,76.51,413925.0,73.8002,73.9829,73.4057,73.6077,413925.0
2022-08-03 10:30:00,76.51,76.83,76.34,76.82,377577.0,73.6077,73.9156,73.4442,73.906,377577.0
2022-08-03 11:00:00,76.84,77.48,76.81,77.28,266103.0,73.9252,74.5409,73.8964,74.3485,266103.0
2022-08-03 11:30:00,77.28,77.51,77.23,77.44,128835.0,74.3485,74.5698,74.3004,74.5025,128835.0
2022-08-03 12:00:00,77.45,77.45,77.18,77.33,197755.0,74.5121,74.5121,74.2523,74.3966,197755.0
2022-08-03 12:30:00,77.34,77.67,77.34,77.55,117941.0,74.4063,74.7237,74.4063,74.6083,117941.0
2022-08-03 13:00:00,77.55,77.6,77.47,77.58,80823.0,74.6083,74.6564,74.5313,74.6371,80823.0
2022-08-03 13:30:00,77.58,77.6,77.35,77.41,94308.0,74.6371,74.6564,74.4159,74.4736,94308.0
2022-08-03 14:00:00,77.41,77.67,77.34,77.65,151165.0,74.4736,74.7237,74.4063,74.7045,151165.0
2022-08-03 14:30:00,77.64,77.69,77.56,77.59,152320.0,74.6949,74.743,74.6179,74.6468,152320.0
2022-08-03 15:00:00,77.58,77.72,77.53,77.63,157290.0,74.6371,74.7718,74.589,74.6853,157290.0
2022-08-03 15:30:00,77.63,77.76,77.32,77.38,820575.0,74.6853,74.8103,74.387,74.4447,820575.0
2022-08-04 09:30:00,77.45,77.85,77.14,77.52,371974.0,74.5121,74.8969,74.2138,74.5794,371974.0
2022-08-04 10:00:00,77.52,77.58,77.21,77.34,257569.0,74.5794,74.6371,74.2812,74.4063,257569.0
2022-08-04 10:30:00,77.33,77.49,77.17,77.38,173222.0,74.3966,74.5506,74.2427,74.4447,173222.0
2022-08-04 11:00:00,77.39,77.49,77.11,77.16,187834.0,74.4544,74.5506,74.185,74.2331,187834.0
2022-08-04 11:30:00,77.17,77.51,77.11,77.44,151561.0,74.2427,74.5698,74.185,74.5025,151561.0
2022-08-04 12:00:00,77.45,77.47,77.27,77.42,90155.0,74.5121,74.5313,74.3389,74.4832,90155.0
2022-08-04 12:30:00,77.42,77.45,77.2,77.2,74654.0,74.4832,74.5121,74.2716,74.2716,74654.0
2022-08-04 13:00:00,77.19,77.4,77.19,77.39,118746.0,74.2619,74.464,74.2619,74.4544,118746.0
2022-08-04 13:30:00,77.38,77.48,77.3,77.38,119246.0,74.4447,74.5409,74.3678,74.4447,119246.0
2022-08-04 14:00:00,77.38,77.39,77.23,77.34,127296.0,74.4447,74.4544,74.3004,74.4063,127296.0
2022-08-04 14:30:00,77.34,77.37,77.17,77.28,151348.0,74.4063,74.4351,74.2427,74.3485,151348.0
2022-08-04 15:00:00,77.27,77.47,77.26,77.4,194614.0,74.3389,74.5313,74.3293,74.464,194614.0
2022-08-04 15:30:00,77.4,77.45,77.32,77.43,443731.0,74.464,74.5121,74.387,74.4928,443731.0
2022-08-05 09:30:00,76.27,76.84,76.0,76.84,486277.0,73.3768,73.9252,73.1171,73.9252,486277.0
2022-08-05 10:00:00,76.84,77.31,76.82,77.11,234166.0,73.9252,74.3774,73.906,74.185,234166.0
2022-08-05 10:30:00,77.11,77.14,76.87,76.94,226995.0,74.185,74.2138,73.9541,74.0214,226995.0
2022-08-05 11:00:00,76.94,76.99,76.47,76.48,285848.0,74.0214,74.0695,73.5693,73.5789,285848.0
2022-08-05 11:30:00,76.49,76.7,76.35,76.42,235025.0,73.5885,73.7905,73.4538,73.5212,235025.0
2022-08-05 12:00:00,76.42,76.71,76.42,76.7,180094.0,73.5212,73.8002,73.5212,73.7905,180094.0
2022-08-05 12:30:00,76.71,76.85,76.58,76.83,180015.0,73.8002,73.9348,73.6751,73.9156,180015.0
2022-08-05 13:00:00,76.83,77.05,76.8,76.83,335578.0,73.9156,74.1273,73.8867,73.9156,335578.0
2022-08-05 13:30:00,76.84,77.03,76.84,76.92,187018.0,73.9252,74.108,73.9252,74.0022,187018.0
2022-08-05 14:00:00,76.92,77.04,76.85,76.86,117514.0,74.0022,74.1176,73.9348,73.9445,117514.0
2022-08-05 14:30:00,76.85,76.99,76.8,76.93,133402.0,73.9348,74.0695,73.8867,74.0118,133402.0
2022-08-05 15:00:00,76.93,77.09,76.92,77.05,205818.0,74.0118,74.1657,74.0022,74.1273,205818.0
2022-08-05 15:30:00,77.05,77.4,77.0,77.35,694702.0,74.1273,74.464,74.0792,74.4159,694702.0
2022-08-08 09:30:00,76.92,77.43,76.92,77.19,483259.0,74.0022,74.4928,74.0022,74.2619,483259.0
2022-08-08 10:00:00,77.18,77.33,77.01,77.1,213598.0,74.2523,74.3966,74.0888,74.1754,213598.0
2022-08-08 10:30:00,77.1,77.28,76.98,77.07,247987.0,74.1754,74.3485,74.0599,74.1465,247987.0
2022-08-08 11:00:00,77.06,77.14,76.66,76.77,376142.0,74.1369,74.2138,73.752,73.8579,376142.0
2022-08-08 11:30:00,76.78,76.91,76.58,76.73,162952.0,73.8675,73.9926,73.6751,73.8194,162952.0
2022-08-08 12:00:00,76.73,76.83,76.58,76.63,208178.0,73.8194,73.9156,73.6751,73.7232,208178.0
2022-08-08 12:30:00,76.62,76.77,76.46,76.66,197372.0,73.7136,73.8579,73.5596,73.752,197372.0
2022-08-08 13:00:00,76.67,76.77,76.58,76.59,157601.0,73.7617,73.8579,73.6751,73.6847,157601.0
2022-08-08 13:30:00,76.58,76.72,76.52,76.66,160958.0,73.6751,73.8098,73.6174,73.752,160958.0
2022-08-08 14:00:00,76.66,76.66,76.4,76.47,180165.0,73.752,73.752,73.5019,73.5693,180165.0
2022-08-08 14:30:00,76.48,76.49,76.27,76.47,204796.0,73.5789,73.5885,73.3768,73.5693,204796.0
2022-08-08 15:00:00,76.46,76.51,76.31,76.47,187167.0,73.5596,73.6077,73.4153,73.5693,187167.0
2022-08-08 15:30:00,76.46,76.58,76.4,76.48,571019.0,73.5596,73.6751,73.5019,73.5789,571019.0
2022-08-09 09:30:00,76.21,76.38,75.84,75.96,465872.0,73.3191,73.4827,72.9632,73.0786,465872.0
2022-08-09 10:00:00,75.96,76.47,75.96,76.34,252313.0,73.0786,73.5693,73.0786,73.4442,252313.0
2022-08-09 10:30:00,76.31,76.44,76.22,76.32,219544.0,73.4153,73.5404,73.3287,73.4249,219544.0
2022-08-09 11:00:00,76.31,76.68,76.18,76.67,345108.0,73.4153,73.7713,73.2903,73.7617,345108.0
2022-08-09 11:30:00,76.67,76.81,76.57,76.77,180138.0,73.7617,73.8964,73.6655,73.8579,180138.0
2022-08-09 12:00:00,76.79,76.86,76.53,76.53,143429.0,73.8771,73.9445,73.627,73.627,143429.0
2022-08-09 12:30:00,76.55,76.62,76.46,76.58,125904.0,73.6462,73.7136,73.5596,73.6751,125904.0
2022-08-09 13:00:00,76.6,76.7,76.52,76.7,132261.0,73.6943,73.7905,73.6174,73.7905,132261.0
2022-08-09 13:30:00,76.7,76.78,76.58,76.76,156286.0,73.7905,73.8675,73.6751,73.8483,156286.0
2022-08-09 14:00:00,76.75,76.78,76.57,76.57,121521.0,73.8386,73.8675,73.6655,73.6655,121521.0
2022-08-09 14:30:00,76.57,76.82,76.54,76.74,138845.0,73.6655,73.906,73.6366,73.829,138845.0
2022-08-09 15:00:00,76.73,76.91,76.68,76.88,166299.0,73.8194,73.9926,73.7713,73.9637,166299.0
2022-08-09 15:30:00,76.87,76.9,76.64,76.79,517323.0,73.9541,73.9829,73.7328,73.8771,517323.0
2022-08-10 09:30:00,77.59,77.86,77.38,77.85,528943.0,74.6468,74.9065,74.4447,74.8969,528943.0
2022-08-10 10:00:00,77.83,77.98,77.67,77.74,311486.0,74.8777,75.022,74.7237,74.7911,311486.0
2022-08-10 10:30:00,77.74,77.77,77.58,77.67,183207.0,74.7911,74.8199,74.6371,74.7237,183207.0
2022-08-10 11:00:00,77.67,77.88,77.65,77.7,239333.0,74.7237,74.9258,74.7045,74.7526,239333.0
2022-08-10 11:30:00,77.69,77.87,77.6,77.84,252027.0,74.743,74.9161,74.6564,74.8873,252027.0
2022-08-10 12:00:00,77.84,77.87,77.54,77.66,136927.0,74.8873,74.9161,74.5987,74.7141,136927.0
2022-08-10 12:30:00,77.66,77.67,77.43,77.43,117166.0,74.7141,74.7237,74.4928,74.4928,117166.0
2022-08-10 13:00:00,77.42,77.5,77.32,77.33,180387.0,74.4832,74.5602,74.387,74.3966,180387.0
2022-08-10 13:30:00,77.32,77.44,77.29,77.38,128576.0,74.387,74.5025,74.3581,74.4447,128576.0
2022-08-10 14:00:00,77.37,77.47,77.34,77.47,126041.0,74.4351,74.5313,74.4063,74.5313,126041.0
2022-08-10 14:30:00,77.47,77.52,77.24,77.26,217673.0,74.5313,74.5794,74.31,74.3293,217673.0
2022-08-10 15:00:00,77.26,77.38,77.2,77.36,198155.0,74.3293,74.4447,74.2716,74.4255,198155.0
2022-08-10 15:30:00,77.36,77.56,77.31,77.51,851721.0,74.4255,74.6179,74.3774,74.5698,851721.0
2022-08-11 09:30:00,77.95,78.0,77.32,77.65,497326.0,74.9931,75.0412,74.387,74.7045,497326.0
2022-08-11 10:00:00,77.65,77.82,77.44,77.47,217134.0,74.7045,74.868,74.5025,74.5313,217134.0
2022-08-11 10:30:00,77.48,77.57,77.36,77.44,356387.0,74.5409,74.6275,74.4255,74.5025,356387.0
2022-08-11 11:00:00,77.43,77.61,77.32,77.55,344300.0,74.4928,74.666,74.387,74.6083,344300.0
2022-08-11 11:30:00,77.54,77.68,77.48,77.56,500573.0,74.5987,74.7334,74.5409,74.6179,500573.0
2022-08-11 12:00:00,77.56,77.71,77.46,77.71,225006.0,74.6179,74.7622,74.5217,74.7622,225006.0
2022-08-11 12:30:00,77.71,77.77,77.58,77.64,148531.0,74.7622,74.8199,74.6371,74.6949,148531.0
2022-08-11 13:00:00,77.64,77.77,77.55,77.61,173592.0,74.6949,74.8199,74.6083,74.666,173592.0
2022-08-11 13:30:00,77.61,77.76,77.54,77.55,207191.0,74.666,74.8103,74.5987,74.6083,207191.0
2022-08-11 14:00:00,77.54,77.54,77.29,77.4,144979.0,74.5987,74.5987,74.3581,74.464,144979.0
2022-08-11 14:30:00,77.39,77.39,77.12,77.26,186693.0,74.4544,74.4544,74.1946,74.3293,186693.0
2022-08-11 15:00:00,77.26,77.33,77.1,77.27,249037.0,74.3293,74.3966,74.1754,74.3389,249037.0
2022-08-11 15:30:00,77.27,77.34,77.08,77.18,720380.0,74.3389,74.4063,74.1561,74.2523,720380.0
2022-08-12 09:30:00,78.0,79.42,77.66,79.26,1139962.0,75.0412,76.4074,74.7141,76.2534,1139962.0
2022-08-12 10:00:00,79.23,79.23,78.67,78.75,337761.0,76.2246,76.2246,75.6858,75.7628,337761.0
2022-08-12 10:30:00,78.76,78.82,78.45,78.6,266388.0,75.7724,75.8301,75.4741,75.6185,266388.0
2022-08-12 11:00:00,78.59,78.89,78.59,78.78,218715.0,75.6088,75.8975,75.6088,75.7916,218715.0
2022-08-12 11:30:00,78.78,78.8,78.63,78.7,175588.0,75.7916,75.8109,75.6473,75.7147,175588.0
2022-08-12 12:00:00,78.7,78.82,78.65,78.67,170836.0,75.7147,75.8301,75.6666,75.6858,170836.0
2022-08-12 12:30:00,78.67,78.8,78.64,78.7,118839.0,75.6858,75.8109,75.6569,75.7147,118839.0
2022-08-12 13:00:00,78.7,78.75,78.62,78.73,126463.0,75.7147,75.7628,75.6377,75.7435,126463.0
2022-08-12 13:30:00,78.73,78.87,78.65,78.87,145758.0,75.7435,75.8782,75.6666,75.8782,145758.0
2022-08-12 14:00:00,78.87,78.94,78.79,78.92,181490.0,75.8782,75.9456,75.8012,75.9263,181490.0
2022-08-12 14:30:00,78.92,78.96,78.81,78.91,197090.0,75.9263,75.9648,75.8205,75.9167,197090.0
2022-08-12 15:00:00,78.91,79.15,78.9,79.08,329840.0,75.9167,76.1476,75.9071,76.0802,329840.0
2022-08-12 15:30:00,79.08,79.19,78.96,79.15,998858.0,76.0802,76.1861,75.9648,76.1476,998858.0
2022-08-15 09:30:00,78.84,79.19,78.66,78.77,299019.0,75.8494,76.1861,75.6762,75.782,299019.0
2022-08-15 10:00:00,78.76,78.79,78.51,78.66,141498.0,75.7724,75.8012,75.5319,75.6762,141498.0
2022-08-15 10:30:00,78.66,78.79,78.5,78.71,191329.0,75.6762,75.8012,75.5223,75.7243,191329.0
2022-08-15 11:00:00,78.71,78.89,78.59,78.86,128259.0,75.7243,75.8975,75.6088,75.8686,128259.0
2022-08-15 11:30:00,78.88,79.05,78.83,79.03,129245.0,75.8878,76.0514,75.8397,76.0321,129245.0
2022-08-15 12:00:00,79.03,79.12,78.97,79.11,92570.0,76.0321,76.1187,75.9744,76.1091,92570.0
2022-08-15 12:30:00,79.11,79.31,79.11,79.28,143241.0,76.1091,76.3015,76.1091,76.2727,143241.0
2022-08-15 13:00:00,79.27,79.27,79.15,79.22,98489.0,76.263,76.263,76.1476,76.2149,98489.0
2022-08-15 13:30:00,79.23,79.25,79.14,79.23,105214.0,76.2246,76.2438,76.138,76.2246,105214.0
2022-08-15 14:00:00,79.23,79.28,79.15,79.23,97896.0,76.2246,76.2727,76.1476,76.2246,97896.0
2022-08-15 14:30:00,79.23,79.4,79.23,79.4,128846.0,76.2246,76.3881,76.2246,76.3881,128846.0
2022-08-15 15:00:00,79.4,79.42,79.27,79.32,155418.0,76.3881,76.4074,76.263,76.3111,155418.0
2022-08-15 15:30:00,79.31,79.32,79.06,79.12,583260.0,76.3015,76.3111,76.061,76.1187,583260.0
2022-08-16 09:30:00,78.9,79.23,78.85,79.16,375885.0,75.9071,76.2246,75.859,76.1572,375885.0
2022-08-16 10:00:00,79.15,79.34,78.98,79.17,351449.0,76.1476,76.3304,75.984,76.1668,351449.0
2022-08-16 10:30:00,79.17,79.26,78.98,79.13,242930.0,76.1668,76.2534,75.984,76.1284,242930.0
2022-08-16 11:00:00,79.12,79.42,79.09,79.37,211467.0,76.1187,76.4074,76.0899,76.3592,211467.0
2022-08-16 11:30:00,79.36,79.43,79.2,79.41,232398.0,76.3496,76.417,76.1957,76.3977,232398.0
2022-08-16 12:00:00,79.41,79.46,79.29,79.29,127788.0,76.3977,76.4458,76.2823,76.2823,127788.0
2022-08-16 12:30:00,79.29,79.35,79.21,79.33,159631.0,76.2823,76.34,76.2053,76.3208,159631.0
2022-08-16 13:00:00,79.34,79.4,79.24,79.37,167676.0,76.3304,76.3881,76.2342,76.3592,167676.0
2022-08-16 13:30:00,79.37,79.54,79.35,79.54,198598.0,76.3592,76.5228,76.34,76.5228,198598.0
2022-08-16 14:00:00,79.54,79.66,79.48,79.61,186150.0,76.5228,76.6382,76.4651,76.5901,186150.0
2022-08-16 14:30:00,79.6,79.6,79.09,79.18,202520.0,76.5805,76.5805,76.0899,76.1765,202520.0
2022-08-16 15:00:00,79.19,79.44,79.11,79.44,208036.0,76.1861,76.4266,76.1091,76.4266,208036.0
2022-08-16 15:30:00,79.44,79.59,79.4,79.52,676564.0,76.4266,76.5709,76.3881,76.5036,676564.0
2022-08-17 09:30:00,79.0,79.77,78.95,79.64,326121.0,76.0033,76.7441,75.9552,76.619,326121.0
2022-08-17 10:00:00,79.62,79.62,79.31,79.54,303398.0,76.5998,76.5998,76.3015,76.5228,303398.0
2022-08-17 10:30:00,79.54,79.55,79.12,79.14,177254.0,76.5228,76.5324,76.1187,76.138,177254.0
2022-08-17 11:00:00,79.13,79.29,79.04,79.25,183265.0,76.1284,76.2823,76.0418,76.2438,183265.0
2022-08-17 11:30:00,79.25,79.34,78.99,79.02,111486.0,76.2438,76.3304,75.9937,76.0225,111486.0
2022-08-17 12:00:00,79.01,79.25,78.98,79.23,165094.0,76.0129,76.2438,75.984,76.2246,165094.0
2022-08-17 12:30:00,79.22,79.32,79.2,79.26,67322.0,76.2149,76.3111,76.1957,76.2534,67322.0
2022-08-17 13:00:00,79.26,79.35,79.11,79.35,176116.0,76.2534,76.34,76.1091,76.34,176116.0
2022-08-17 13:30:00,79.34,79.37,79.25,79.31,127107.0,76.3304,76.3592,76.2438,76.3015,127107.0
2022-08-17 14:00:00,79.31,79.63,79.24,79.52,206537.0,76.3015,76.6094,76.2342,76.5036,206537.0
2022-08-17 14:30:00,79.52,79.62,79.41,79.43,139621.0,76.5036,76.5998,76.3977,76.417,139621.0
2022-08-17 15:00:00,79.42,79.54,79.18,79.34,241518.0,76.4074,76.5228,76.1765,76.3304,241518.0
2022-08-17 15:30:00,79.33,79.34,79.14,79.24,506711.0,76.3208,76.3304,76.138,76.2342,506711.0
2022-08-18 09:30:00,79.28,79.38,79.01,79.27,199564.0,76.2727,76.3689,76.0129,76.263,199564.0
2022-08-18 10:00:00,79.26,79.42,79.17,79.28,252022.0,76.2534,76.4074,76.1668,76.2727,252022.0
2022-08-18 10:30:00,79.29,79.55,79.25,79.42,124518.0,76.2823,76.5324,76.2438,76.4074,124518.0
2022-08-18 11:00:00,79.42,79.81,79.35,79.8,276391.0,76.4074,76.7826,76.34,76.7729,276391.0
2022-08-18 11:30:00,79.81,79.89,79.65,79.65,129115.0,76.7826,76.8595,76.6286,76.6286,129115.0
2022-08-18 12:00:00,79.65,79.71,79.42,79.44,161478.0,76.6286,76.6864,76.4074,76.4266,161478.0
2022-08-18 12:30:00,79.44,79.46,79.27,79.42,103386.0,76.4266,76.4458,76.263,76.4074,103386.0
2022-08-18 13:00:00,79.41,79.48,79.34,79.42,80143.0,76.3977,76.4651,76.3304,76.4074,80143.0
2022-08-18 13:30:00,79.43,79.48,79.35,79.4,91798.0,76.417,76.4651,76.34,76.3881,91798.0
2022-08-18 14:00:00,79.4,79.51,79.34,79.48,115233.0,76.3881,76.4939,76.3304,76.4651,115233.0
2022-08-18 14:30:00,79.48,79.56,79.37,79.51,135686.0,76.4651,76.542,76.3592,76.4939,135686.0
2022-08-18 15:00:00,79.51,79.65,79.46,79.58,174734.0,76.4939,76.6286,76.4458,76.5613,174734.0
2022-08-18 15:30:00,79.58,79.6,79.22,79.37,736462.0,76.5613,76.5805,76.2149,76.3592,736462.0
2022-08-19 09:30:00,79.03,79.13,78.62,78.67,551377.0,76.0321,76.1284,75.6377,75.6858,551377.0
2022-08-19 10:00:00,78.65,78.83,78.43,78.75,464400.0,75.6666,75.8397,75.4549,75.7628,464400.0
2022-08-19 10:30:00,78.76,78.84,78.53,78.53,284648.0,75.7724,75.8494,75.5511,75.5511,284648.0
2022-08-19 11:00:00,78.54,78.67,78.46,78.62,265822.0,75.5607,75.6858,75.4838,75.6377,265822.0
2022-08-19 11:30:00,78.62,78.76,78.51,78.61,105753.0,75.6377,75.7724,75.5319,75.6281,105753.0
2022-08-19 12:00:00,78.6,78.7,78.57,78.65,87697.0,75.6185,75.7147,75.5896,75.6666,87697.0
2022-08-19 12:30:00,78.65,78.81,78.6,78.73,114358.0,75.6666,75.8205,75.6185,75.7435,114358.0
2022-08-19 13:00:00,78.72,78.8,78.66,78.73,144183.0,75.7339,75.8109,75.6762,75.7435,144183.0
2022-08-19 13:30:00,78.73,78.84,78.61,78.8,105795.0,75.7435,75.8494,75.6281,75.8109,105795.0
2022-08-19 14:00:00,78.79,78.84,78.72,78.79,154933.0,75.8012,75.8494,75.7339,75.8012,154933.0
2022-08-19 14:30:00,78.8,78.8,78.7,78.73,115652.0,75.8109,75.8109,75.7147,75.7435,115652.0
2022-08-19 15:00:00,78.73,78.77,78.52,78.71,137949.0,75.7435,75.782,75.5415,75.7243,137949.0
2022-08-19 15:30:00,78.7,78.81,78.6,78.66,541988.0,75.7147,75.8205,75.6185,75.6762,541988.0
2022-08-22 09:30:00,77.93,77.93,77.04,77.35,387305.0,74.9739,74.9739,74.1176,74.4159,387305.0
2022-08-22 10:00:00,77.34,77.36,76.78,76.8,370289.0,74.4063,74.4255,73.8675,73.8867,370289.0
2022-08-22 10:30:00,76.79,76.86,76.48,76.52,509141.0,73.8771,73.9445,73.5789,73.6174,509141.0
2022-08-22 11:00:00,76.52,76.65,76.42,76.42,392399.0,73.6174,73.7424,73.5212,73.5212,392399.0
2022-08-22 11:30:00,76.42,76.73,76.42,76.59,142968.0,73.5212,73.8194,73.5212,73.6847,142968.0
2022-08-22 12:00:00,76.59,76.67,76.54,76.61,94405.0,73.6847,73.7617,73.6366,73.7039,94405.0
2022-08-22 12:30:00,76.61,76.63,76.42,76.53,176058.0,73.7039,73.7232,73.5212,73.627,176058.0
2022-08-22 13:00:00,76.55,76.56,76.39,76.41,118479.0,73.6462,73.6558,73.4923,73.5115,118479.0
2022-08-22 13:30:00,76.41,76.49,76.29,76.42,139765.0,73.5115,73.5885,73.3961,73.5212,139765.0
2022-08-22 14:00:00,76.42,76.48,76.33,76.36,159468.0,73.5212,73.5789,73.4346,73.4634,159468.0
2022-08-22 14:30:00,76.37,76.38,76.17,76.26,131511.0,73.473,73.4827,73.2806,73.3672,131511.0
2022-08-22 15:00:00,76.26,76.43,76.26,76.38,195678.0,73.3672,73.5308,73.3672,73.4827,195678.0
2022-08-22 15:30:00,76.39,76.55,76.28,76.49,911531.0,73.4923,73.6462,73.3865,73.5885,911531.0
2022-08-23 09:30:00,76.25,76.72,76.25,76.62,308350.0,73.3576,73.8098,73.3576,73.7136,308350.0
2022-08-23 10:00:00,76.62,77.0,76.54,76.86,264986.0,73.7136,74.0792,73.6366,73.9445,264986.0
2022-08-23 10:30:00,76.87,77.01,76.6,76.63,215211.0,73.9541,74.0888,73.6943,73.7232,215211.0
2022-08-23 11:00:00,76.64,76.66,76.44,76.46,188971.0,73.7328,73.752,73.5404,73.5596,188971.0
2022-08-23 11:30:00,76.46,76.65,76.46,76.54,99769.0,73.5596,73.7424,73.5596,73.6366,99769.0
2022-08-23 12:00:00,76.54,76.64,76.44,76.45,131488.0,73.6366,73.7328,73.5404,73.55,131488.0
2022-08-23 12:30:00,76.45,76.82,76.45,76.72,174450.0,73.55,73.906,73.55,73.8098,174450.0
2022-08-23 13:00:00,76.73,76.74,76.51,76.67,118371.0,73.8194,73.829,73.6077,73.7617,118371.0
2022-08-23 13:30:00,76.67,76.77,76.45,76.52,106489.0,73.7617,73.8579,73.55,73.6174,106489.0
2022-08-23 14:00:00,76.52,76.68,76.46,76.63,114880.0,73.6174,73.7713,73.5596,73.7232,114880.0
2022-08-23 14:30:00,76.63,76.66,76.53,76.58,101709.0,73.7232,73.752,73.627,73.6751,101709.0
2022-08-23 15:00:00,76.58,76.71,76.53,76.6,171286.0,73.6751,73.8002,73.627,73.6943,171286.0
2022-08-23 15:30:00,76.6,76.65,76.4,76.42,493470.0,73.6943,73.7424,73.5019,73.5212,493470.0
2022-08-24 09:30:00,76.47,76.49,76.09,76.15,386158.0,73.5693,73.5885,73.2037,73.2614,386158.0
2022-08-24 10:00:00,76.18,76.39,76.05,76.36,122717.0,73.2903,73.4923,73.1652,73.4634,122717.0
2022-08-24 10:30:00,76.33,76.4,76.17,76.28,106224.0,73.4346,73.5019,73.2806,73.3865,106224.0
2022-08-24 11:00:00,76.28,76.5,76.21,76.41,113756.0,73.3865,73.5981,73.3191,73.5115,113756.0
2022-08-24 11:30:00,76.41,76.56,76.35,76.52,97341.0,73.5115,73.6558,73.4538,73.6174,97341.0
2022-08-24 12:00:00,76.52,76.55,76.33,76.33,136684.0,73.6174,73.6462,73.4346,73.4346,136684.0
2022-08-24 12:30:00,76.33,76.35,76.12,76.18,94930.0,73.4346,73.4538,73.2325,73.2903,94930.0
2022-08-24 13:00:00,76.17,76.29,76.15,76.23,151577.0,73.2806,73.3961,73.2614,73.3384,151577.0
2022-08-24 13:30:00,76.24,76.35,76.23,76.34,90142.0,73.348,73.4538,73.3384,73.4442,90142.0
2022-08-24 14:00:00,76.35,76.37,76.25,76.31,101269.0,73.4538,73.473,73.3576,73.4153,101269.0
2022-08-24 14:30:00,76.32,76.32,76.15,76.17,170541.0,73.4249,73.4249,73.2614,73.2806,170541.0
2022-08-24 15:00:00,76.19,76.38,76.16,76.34,135543.0,73.2999,73.4827,73.271,73.4442,135543.0
2022-08-24 15:30:00,76.34,76.46,76.11,76.17,483698.0,73.4442,73.5596,73.2229,73.2806,483698.0
2022-08-25 09:30:00,76.34,76.45,75.98,76.31,225287.0,73.4442,73.55,73.0978,73.4153,225287.0
2022-08-25 10:00:00,76.32,76.7,76.24,76.62,166987.0,73.4249,73.7905,73.348,73.7136,166987.0
2022-08-25 10:30:00,76.62,76.68,76.52,76.54,119529.0,73.7136,73.7713,73.6174,73.6366,119529.0
2022-08-25 11:00:00,76.53,76.54,76.08,76.12,202890.0,73.627,73.6366,73.194,73.2325,202890.0
2022-08-25 11:30:00,76.1,76.25,76.06,76.25,146473.0,73.2133,73.3576,73.1748,73.3576,146473.0
2022-08-25 12:00:00,76.24,76.25,76.12,76.22,253266.0,73.348,73.3576,73.2325,73.3287,253266.0
2022-08-25 12:30:00,76.23,76.3,76.12,76.3,102485.0,73.3384,73.4057,73.2325,73.4057,102485.0
2022-08-25 13:00:00,76.29,76.38,76.23,76.34,123872.0,73.3961,73.4827,73.3384,73.4442,123872.0
2022-08-25 13:30:00,76.34,76.53,76.33,76.48,114363.0,73.4442,73.627,73.4346,73.5789,114363.0
2022-08-25 14:00:00,76.49,76.57,76.4,76.56,113696.0,73.5885,73.6655,73.5019,73.6558,113696.0
2022-08-25 14:30:00,76.57,76.59,76.42,76.53,137113.0,73.6655,73.6847,73.5212,73.627,137113.0
2022-08-25 15:00:00,76.53,76.65,76.52,76.63,157136.0,73.627,73.7424,73.6174,73.7232,157136.0
2022-08-25 15:30:00,76.63,76.91,76.51,76.91,484266.0,73.7232,73.9926,73.6077,73.9926,484266.0
2022-08-26 09:30:00,76.98,77.24,76.69,77.09,338242.0,74.0599,74.31,73.7809,74.1657,338242.0
2022-08-26 10:00:00,77.12,77.26,76.22,76.29,288444.0,74.1946,74.3293,73.3287,73.3961,288444.0
2022-08-26 10:30:00,76.28,76.28,75.78,75.8,273103.0,73.3865,73.3865,72.9054,72.9247,273103.0
2022-08-26 11:00:00,75.8,75.8,75.28,75.37,212651.0,72.9247,72.9247,72.4244,72.511,212651.0
2022-08-26 11:30:00,75.38,75.52,75.21,75.36,143158.0,72.5206,72.6553,72.3571,72.5014,143158.0
2022-08-26 12:00:00,75.36,75.38,75.15,75.22,94329.0,72.5014,72.5206,72.2993,72.3667,94329.0
2022-08-26 12:30:00,75.22,75.45,75.16,75.42,109505.0,72.3667,72.5879,72.3089,72.5591,109505.0
2022-08-26 13:00:00,75.42,75.46,75.36,75.39,82721.0,72.5591,72.5976,72.5014,72.5302,82721.0
2022-08-26 13:30:00,75.39,75.39,75.16,75.22,104269.0,72.5302,72.5302,72.3089,72.3667,104269.0
2022-08-26 14:00:00,75.21,75.21,75.02,75.08,125675.0,72.3571,72.3571,72.1743,72.232,125675.0
2022-08-26 14:30:00,75.07,75.09,74.8,74.83,221667.0,72.2224,72.2416,71.9626,71.9915,221667.0
2022-08-26 15:00:00,74.82,74.96,74.66,74.73,213978.0,71.9818,72.1165,71.8279,71.8953,213978.0
2022-08-26 15:30:00,74.72,74.78,74.57,74.66,830714.0,71.8856,71.9434,71.7413,71.8279,830714.0
2022-08-29 09:30:00,74.11,74.64,74.07,74.48,320379.0,71.2988,71.8087,71.2603,71.6547,320379.0
2022-08-29 10:00:00,74.44,74.56,74.31,74.41,188231.0,71.6163,71.7317,71.4912,71.5874,188231.0
2022-08-29 10:30:00,74.4,74.48,74.07,74.14,188952.0,71.5778,71.6547,71.2603,71.3276,188952.0
2022-08-29 11:00:00,74.14,74.34,74.12,74.28,147291.0,71.3276,71.5201,71.3084,71.4623,147291.0
2022-08-29 11:30:00,74.28,74.53,74.22,74.5,136925.0,71.4623,71.7028,71.4046,71.674,136925.0
2022-08-29 12:00:00,74.5,74.75,74.49,74.54,104855.0,71.674,71.9145,71.6644,71.7125,104855.0
2022-08-29 12:30:00,74.56,74.85,74.47,74.72,99666.0,71.7317,72.0107,71.6451,71.8856,99666.0
2022-08-29 13:00:00,74.73,74.84,74.6,74.69,109637.0,71.8953,72.0011,71.7702,71.8568,109637.0
2022-08-29 13:30:00,74.68,74.86,74.66,74.72,112785.0,71.8472,72.0203,71.8279,71.8856,112785.0
2022-08-29 14:00:00,74.71,74.75,74.42,74.51,127125.0,71.876,71.9145,71.597,71.6836,127125.0
2022-08-29 14:30:00,74.5,74.7,74.44,74.56,147511.0,71.674,71.8664,71.6163,71.7317,147511.0
2022-08-29 15:00:00,74.57,74.76,74.47,74.52,201644.0,71.7413,71.9241,71.6451,71.6932,201644.0
2022-08-29 15:30:00,74.52,74.55,74.16,74.2,699543.0,71.6932,71.7221,71.3469,71.3854,699543.0
2022-08-30 09:30:00,74.42,74.67,74.21,74.27,244943.0,71.597,71.8375,71.395,71.4527,244943.0
2022-08-30 10:00:00,74.29,74.35,73.95,74.08,231985.0,71.4719,71.5297,71.1448,71.2699,231985.0
2022-08-30 10:30:00,74.07,74.08,73.46,73.84,261550.0,71.2603,71.2699,70.6734,71.039,261550.0
2022-08-30 11:00:00,73.84,74.15,73.68,74.06,322229.0,71.039,71.3373,70.8851,71.2507,322229.0
2022-08-30 11:30:00,74.06,74.26,73.92,74.17,234105.0,71.2507,71.4431,71.116,71.3565,234105.0
2022-08-30 12:00:00,74.16,74.33,74.01,74.07,126110.0,71.3469,71.5104,71.2026,71.2603,126110.0
2022-08-30 12:30:00,74.07,74.09,73.9,73.92,133167.0,71.2603,71.2795,71.0967,71.116,133167.0
2022-08-30 13:00:00,73.92,73.96,73.79,73.85,229270.0,71.116,71.1545,70.9909,71.0486,229270.0
2022-08-30 13:30:00,73.85,73.98,73.71,73.92,203759.0,71.0486,71.1737,70.914,71.116,203759.0
2022-08-30 14:00:00,73.95,74.02,73.84,73.86,117333.0,71.1448,71.2122,71.039,71.0583,117333.0
2022-08-30 14:30:00,73.86,74.04,73.85,73.92,218505.0,71.0583,71.2314,71.0486,71.116,218505.0
2022-08-30 15:00:00,73.93,74.27,73.91,74.16,185955.0,71.1256,71.4527,71.1064,71.3469,185955.0
2022-08-30 15:30:00,74.16,74.24,73.89,74.14,538436.0,71.3469,71.4238,71.0871,71.3276,538436.0
2022-08-31 09:30:00,74.46,75.15,74.37,74.81,354506.0,71.6355,72.2993,71.5489,71.9722,354506.0
2022-08-31 10:00:00,74.8,74.84,74.4,74.5,260246.0,71.9626,72.0011,71.5778,71.674,260246.0
2022-08-31 10:30:00,74.48,74.67,74.39,74.58,221756.0,71.6547,71.8375,71.5682,71.7509,221756.0
2022-08-31 11:00:00,74.59,74.61,74.15,74.4,336401.0,71.7606,71.7798,71.3373,71.5778,336401.0
2022-08-31 11:30:00,74.4,74.58,74.32,74.53,135788.0,71.5778,71.7509,71.5008,71.7028,135788.0
2022-08-31 12:00:00,74.54,74.57,74.34,74.36,66374.0,71.7125,71.7413,71.5201,71.5393,66374.0
2022-08-31 12:30:00,74.37,74.43,74.25,74.39,213968.0,71.5489,71.6066,71.4335,71.5682,213968.0
2022-08-31 13:00:00,74.4,74.51,74.22,74.36,191369.0,71.5778,71.6836,71.4046,71.5393,191369.0
2022-08-31 13:30:00,74.36,74.39,74.11,74.16,167364.0,71.5393,71.5682,71.2988,71.3469,167364.0
2022-08-31 14:00:00,74.16,74.36,74.14,74.33,278491.0,71.3469,71.5393,71.3276,71.5104,278491.0
2022-08-31 14:30:00,74.33,74.36,74.04,74.31,704559.0,71.5104,71.5393,71.2314,71.4912,704559.0
2022-08-31 15:00:00,74.3,74.52,74.25,74.33,286091.0,71.4816,71.6932,71.4335,71.5104,286091.0
2022-08-31 15:30:00,74.32,74.45,74.05,74.2,2036043.0,71.5008,71.6259,71.2411,71.3854,2036043.0
2022-09-01 09:30:00,74.12,74.47,73.96,74.34,483342.0,71.3084,71.6451,71.1545,71.5201,483342.0
2022-09-01 10:00:00,74.31,74.39,73.76,74.02,345274.0,71.4912,71.5682,70.9621,71.2122,345274.0
2022-09-01 10:30:00,74.04,74.05,73.53,73.66,506716.0,71.2314,71.2411,70.7408,70.8658,506716.0
2022-09-01 11:00:00,73.65,73.85,73.55,73.65,343313.0,70.8562,71.0486,70.76,70.8562,343313.0
2022-09-01 11:30:00,73.65,73.98,73.63,73.82,309596.0,70.8562,71.1737,70.837,71.0198,309596.0
2022-09-01 12:00:00,73.81,74.13,73.8,73.97,211899.0,71.0102,71.318,71.0005,71.1641,211899.0
2022-09-01 12:30:00,73.97,74.03,73.87,73.98,281322.0,71.1641,71.2218,71.0679,71.1737,281322.0
2022-09-01 13:00:00,73.98,74.31,73.94,74.27,237665.0,71.1737,71.4912,71.1352,71.4527,237665.0
2022-09-01 13:30:00,74.27,74.43,74.23,74.37,327996.0,71.4527,71.6066,71.4142,71.5489,327996.0
2022-09-01 14:00:00,74.37,74.79,74.28,74.76,332315.0,71.5489,71.953,71.4623,71.9241,332315.0
2022-09-01 14:30:00,74.77,74.87,74.63,74.85,430328.0,71.9337,72.0299,71.7991,72.0107,430328.0
2022-09-01 15:00:00,74.85,75.16,74.81,74.96,661814.0,72.0107,72.3089,71.9722,72.1165,661814.0
2022-09-01 15:30:00,74.95,75.37,74.93,75.3,1180714.0,72.1069,72.511,72.0877,72.4436,1180714.0
2022-09-02 09:30:00,75.74,75.99,75.42,75.76,524409.0,72.8669,73.1075,72.5591,72.8862,524409.0
2022-09-02 10:00:00,75.8,76.34,75.54,76.33,495191.0,72.9247,73.4442,72.6745,73.4346,495191.0
2022-09-02 10:30:00,76.32,76.77,76.27,76.52,747682.0,73.4249,73.8579,73.3768,73.6174,747682.0
2022-09-02 11:00:00,76.54,76.66,76.29,76.31,353182.0,73.6366,73.752,73.3961,73.4153,353182.0
2022-09-02 11:30:00,76.3,76.43,76.19,76.21,307226.0,73.4057,73.5308,73.2999,73.3191,307226.0
2022-09-02 12:00:00,76.21,76.28,75.78,75.81,602690.0,73.3191,73.3865,72.9054,72.9343,602690.0
2022-09-02 12:30:00,75.82,75.85,75.4,75.59,679934.0,72.9439,72.9728,72.5398,72.7226,679934.0
2022-09-02 13:00:00,75.57,75.57,74.9,74.94,814229.0,72.7034,72.7034,72.0588,72.0973,814229.0
2022-09-02 13:30:00,74.92,75.02,74.65,74.76,715897.0,72.0781,72.1743,71.8183,71.9241,715897.0
2022-09-02 14:00:00,74.77,75.01,74.7,74.98,499092.0,71.9337,72.1646,71.8664,72.1358,499092.0
2022-09-02 14:30:00,74.97,75.22,74.89,75.2,669849.0,72.1262,72.3667,72.0492,72.3474,669849.0
2022-09-02 15:00:00,75.2,75.98,74.86,75.22,799252.0,72.3474,73.0978,72.0203,72.3667,799252.0
2022-09-02 15:30:00,75.21,75.22,74.48,74.69,1308295.0,72.3571,72.3667,71.6547,71.8568,1308295.0
2022-09-06 09:30:00,74.7,75.2,73.91,74.08,565715.0,71.8664,72.3474,71.1064,71.2699,565715.0
2022-09-06 10:00:00,74.09,74.11,73.63,74.06,349986.0,71.2795,71.2988,70.837,71.2507,349986.0
2022-09-06 10:30:00,74.08,74.82,74.02,74.68,326529.0,71.2699,71.9818,71.2122,71.8472,326529.0
2022-09-06 11:00:00,74.67,74.87,74.54,74.6,250154.0,71.8375,72.0299,71.7125,71.7702,250154.0
2022-09-06 11:30:00,74.61,74.88,74.57,74.66,357411.0,71.7798,72.0396,71.7413,71.8279,357411.0
2022-09-06 12:00:00,74.66,74.68,73.87,74.03,343657.0,71.8279,71.8472,71.0679,71.2218,343657.0
2022-09-06 12:30:00,74.02,74.26,73.99,74.2,192356.0,71.2122,71.4431,71.1833,71.3854,192356.0
2022-09-06 13:00:00,74.21,74.23,73.74,73.83,228531.0,71.395,71.4142,70.9428,71.0294,228531.0
2022-09-06 13:30:00,73.83,73.97,73.71,73.89,193228.0,71.0294,71.1641,70.914,71.0871,193228.0
2022-09-06 14:00:00,73.86,74.11,73.82,74.03,234039.0,71.0583,71.2988,71.0198,71.2218,234039.0
2022-09-06 14:30:00,74.03,74.09,73.81,73.94,266939.0,71.2218,71.2795,71.0102,71.1352,266939.0
2022-09-06 15:00:00,73.95,74.16,73.83,73.98,315292.0,71.1448,71.3469,71.0294,71.1737,315292.0
2022-09-06 15:30:00,73.98,74.01,73.55,73.86,1376022.0,71.1737,71.2026,70.76,71.0583,1376022.0
2022-09-07 09:30:00,73.68,73.94,73.42,73.73,374315.0,70.8851,71.1352,70.635,70.9332,374315.0
2022-09-07 10:00:00,73.73,73.84,73.46,73.72,225364.0,70.9332,71.039,70.6734,70.9236,225364.0
2022-09-07 10:30:00,73.73,73.91,73.64,73.8,220265.0,70.9332,71.1064,70.8466,71.0005,220265.0
2022-09-07 11:00:00,73.82,74.16,73.71,73.93,283867.0,71.0198,71.3469,70.914,71.1256,283867.0
2022-09-07 11:30:00,73.95,74.05,73.83,73.95,186717.0,71.1448,71.2411,71.0294,71.1448,186717.0
2022-09-07 12:00:00,73.95,74.01,73.75,73.91,195877.0,71.1448,71.2026,70.9524,71.1064,195877.0
2022-09-07 12:30:00,73.9,74.19,73.82,74.0,184633.0,71.0967,71.3757,71.0198,71.1929,184633.0
2022-09-07 13:00:00,74.01,74.17,73.82,73.9,214823.0,71.2026,71.3565,71.0198,71.0967,214823.0
2022-09-07 13:30:00,73.9,74.26,73.88,74.2,181867.0,71.0967,71.4431,71.0775,71.3854,181867.0
2022-09-07 14:00:00,74.2,74.47,74.2,74.42,254803.0,71.3854,71.6451,71.3854,71.597,254803.0
2022-09-07 14:30:00,74.42,74.61,74.39,74.58,288759.0,71.597,71.7798,71.5682,71.7509,288759.0
2022-09-07 15:00:00,74.59,74.67,74.47,74.63,374156.0,71.7606,71.8375,71.6451,71.7991,374156.0
2022-09-07 15:30:00,74.63,74.65,74.37,74.5,955443.0,71.7991,71.8183,71.5489,71.674,955443.0
2022-09-08 09:30:00,74.03,74.37,73.91,74.12,500097.0,71.2218,71.5489,71.1064,71.3084,500097.0
2022-09-08 10:00:00,74.13,74.35,73.78,74.22,211406.0,71.318,71.5297,70.9813,71.4046,211406.0
2022-09-08 10:30:00,74.21,74.67,74.13,74.62,173138.0,71.395,71.8375,71.318,71.7894,173138.0
2022-09-08 11:00:00,74.64,74.78,74.59,74.68,194745.0,71.8087,71.9434,71.7606,71.8472,194745.0
2022-09-08 11:30:00,74.67,74.8,74.39,74.41,254193.0,71.8375,71.9626,71.5682,71.5874,254193.0
2022-09-08 12:00:00,74.41,74.44,73.61,73.74,269009.0,71.5874,71.6163,70.8177,70.9428,269009.0
2022-09-08 12:30:00,73.74,74.21,73.72,74.14,206642.0,70.9428,71.395,70.9236,71.3276,206642.0
2022-09-08 13:00:00,74.13,74.63,74.04,74.55,278982.0,71.318,71.7991,71.2314,71.7221,278982.0
2022-09-08 13:30:00,74.54,74.6,74.29,74.46,219592.0,71.7125,71.7702,71.4719,71.6355,219592.0
2022-09-08 14:00:00,74.47,74.56,74.37,74.45,160449.0,71.6451,71.7317,71.5489,71.6259,160449.0
2022-09-08 14:30:00,74.46,74.61,74.31,74.34,209336.0,71.6355,71.7798,71.4912,71.5201,209336.0
2022-09-08 15:00:00,74.34,74.51,74.22,74.45,291243.0,71.5201,71.6836,71.4046,71.6259,291243.0
2022-09-08 15:30:00,74.45,74.71,74.26,74.66,902694.0,71.6259,71.876,71.4431,71.8279,902694.0
2022-09-09 09:30:00,74.65,75.21,74.44,74.75,409498.0,71.8183,72.3571,71.6163,71.9145,409498.0
2022-09-09 10:00:00,74.75,75.19,74.68,75.07,415028.0,71.9145,72.3378,71.8472,72.2224,415028.0
2022-09-09 10:30:00,75.07,75.39,75.06,75.32,244689.0,72.2224,72.5302,72.2127,72.4629,244689.0
2022-09-09 11:00:00,75.32,75.37,75.12,75.26,241727.0,72.4629,72.511,72.2705,72.4052,241727.0
2022-09-09 11:30:00,75.27,75.31,75.0,75.01,180687.0,72.4148,72.4533,72.155,72.1646,180687.0
2022-09-09 12:00:00,75.0,75.03,74.82,74.91,218433.0,72.155,72.1839,71.9818,72.0684,218433.0
2022-09-09 12:30:00,74.9,75.1,74.87,75.09,229675.0,72.0588,72.2512,72.0299,72.2416,229675.0
2022-09-09 13:00:00,75.09,75.33,75.01,75.25,232622.0,72.2416,72.4725,72.1646,72.3955,232622.0
2022-09-09 13:30:00,75.24,75.5,75.22,75.47,353321.0,72.3859,72.636,72.3667,72.6072,353321.0
2022-09-09 14:00:00,75.47,75.57,75.35,75.56,228809.0,72.6072,72.7034,72.4917,72.6938,228809.0
2022-09-09 14:30:00,75.56,75.69,75.46,75.69,262690.0,72.6938,72.8188,72.5976,72.8188,262690.0
2022-09-09 15:00:00,75.69,75.82,75.59,75.81,403908.0,72.8188,72.9439,72.7226,72.9343,403908.0
2022-09-09 15:30:00,75.8,76.01,75.69,75.92,1572151.0,72.9247,73.1267,72.8188,73.0401,1572151.0
2022-09-12 09:30:00,76.63,77.25,76.27,76.89,876664.0,73.7232,74.3197,73.3768,73.9733,876664.0
2022-09-12 10:00:00,76.87,77.03,76.68,76.92,447466.0,73.9541,74.108,73.7713,74.0022,447466.0
2022-09-12 10:30:00,76.92,77.11,76.75,76.84,401717.0,74.0022,74.185,73.8386,73.9252,401717.0
2022-09-12 11:00:00,76.84,76.96,76.74,76.92,418752.0,73.9252,74.0407,73.829,74.0022,418752.0
2022-09-12 11:30:00,76.92,77.0,76.53,76.63,504686.0,74.0022,74.0792,73.627,73.7232,504686.0
2022-09-12 12:00:00,76.63,76.66,76.33,76.48,493037.0,73.7232,73.752,73.4346,73.5789,493037.0
2022-09-12 12:30:00,76.48,76.68,76.47,76.66,348474.0,73.5789,73.7713,73.5693,73.752,348474.0
2022-09-12 13:00:00,76.66,76.78,76.51,76.68,635555.0,73.752,73.8675,73.6077,73.7713,635555.0
2022-09-12 13:30:00,76.69,76.85,76.55,76.81,490906.0,73.7809,73.9348,73.6462,73.8964,490906.0
2022-09-12 14:00:00,76.8,77.07,76.73,76.98,1023461.0,73.8867,74.1465,73.8194,74.0599,1023461.0
2022-09-12 14:30:00,76.97,77.19,76.92,77.12,800537.0,74.0503,74.2619,74.0022,74.1946,800537.0
2022-09-12 15:00:00,77.12,77.38,77.06,77.11,1008520.0,74.1946,74.4447,74.1369,74.185,1008520.0
2022-09-12 15:30:00,77.11,77.23,76.91,77.17,2419457.0,74.185,74.3004,73.9926,74.2427,2419457.0
2022-09-13 09:30:00,76.06,79.42,75.92,78.05,5225406.0,73.1748,76.4074,73.0401,75.0893,5225406.0
2022-09-13 10:00:00,78.06,78.07,76.69,77.07,2262499.0,75.0989,75.1086,73.7809,74.1465,2262499.0
2022-09-13 10:30:00,77.06,77.13,76.31,76.53,1707004.0,74.1369,74.2042,73.4153,73.627,1707004.0
2022-09-13 11:00:00,76.53,76.78,75.84,75.97,1254113.0,73.627,73.8675,72.9632,73.0882,1254113.0
2022-09-13 11:30:00,75.97,76.65,75.87,76.53,1086510.0,73.0882,73.7424,72.992,73.627,1086510.0
2022-09-13 12:00:00,76.51,77.02,76.43,76.78,901063.0,73.6077,74.0984,73.5308,73.8675,901063.0
2022-09-13 12:30:00,76.76,77.38,76.65,77.26,978284.0,73.8483,74.4447,73.7424,74.3293,978284.0
2022-09-13 13:00:00,77.25,77.83,77.06,77.81,929560.0,74.3197,74.8777,74.1369,74.8584,929560.0
2022-09-13 13:30:00,77.79,77.82,77.26,77.43,1016323.0,74.8392,74.868,74.3293,74.4928,1016323.0
2022-09-13 14:00:00,77.43,77.49,76.83,76.93,851728.0,74.4928,74.5506,73.9156,74.0118,851728.0
2022-09-13 14:30:00,76.93,77.18,76.68,76.81,1003094.0,74.0118,74.2523,73.7713,73.8964,1003094.0
2022-09-13 15:00:00,76.8,77.09,76.16,76.26,1940276.0,73.8867,74.1657,73.271,73.3672,1940276.0
2022-09-13 15:30:00,76.25,76.29,75.78,76.06,4174023.0,73.3576,73.3961,72.9054,73.1748,4174023.0
2022-09-14 09:30:00,75.79,75.87,73.1,73.26,2071808.0,72.915,72.992,70.3271,70.481,2071808.0
2022-09-14 10:00:00,73.23,73.32,72.36,72.47,1726023.0,70.4522,70.5387,69.6152,69.721,1726023.0
2022-09-14 10:30:00,72.47,73.41,72.1,73.17,1684778.0,69.721,70.6253,69.365,70.3944,1684778.0
2022-09-14 11:00:00,73.17,73.18,72.37,72.49,1029169.0,70.3944,70.4041,69.6248,69.7402,1029169.0
2022-09-14 11:30:00,72.5,72.72,71.92,71.98,1318509.0,69.7498,69.9615,69.1919,69.2496,1318509.0
2022-09-14 12:00:00,71.98,72.59,71.96,72.31,882333.0,69.2496,69.8364,69.2303,69.5671,882333.0
2022-09-14 12:30:00,72.31,73.11,72.25,72.82,689922.0,69.5671,70.3367,69.5093,70.0577,689922.0
2022-09-14 13:00:00,72.83,72.87,72.48,72.53,487654.0,70.0673,70.1058,69.7306,69.7787,487654.0
2022-09-14 13:30:00,72.53,72.57,72.0,72.11,969804.0,69.7787,69.8172,69.2688,69.3746,969804.0
2022-09-14 14:00:00,72.11,72.19,71.77,72.11,720948.0,69.3746,69.4516,69.0475,69.3746,720948.0
2022-09-14 14:30:00,72.1,72.28,71.95,72.2,924446.0,69.365,69.5382,69.2207,69.4612,924446.0
2022-09-14 15:00:00,72.2,72.33,71.79,72.03,1152288.0,69.4612,69.5863,69.0668,69.2977,1152288.0
2022-09-14 15:30:00,72.03,72.33,71.78,72.13,3194767.0,69.2977,69.5863,69.0572,69.3939,3194767.0
2022-09-15 09:30:00,71.5,72.09,71.16,71.98,1165104.0,68.7878,69.3554,68.4607,69.2496,1165104.0
2022-09-15 10:00:00,72.0,72.01,71.1,71.18,594707.0,69.2688,69.2784,68.403,68.4799,594707.0
2022-09-15 10:30:00,71.17,71.39,70.57,70.78,657091.0,68.4703,68.682,67.8931,68.0951,657091.0
2022-09-15 11:00:00,70.79,70.9,70.59,70.76,514125.0,68.1047,68.2105,67.9123,68.0759,514125.0
2022-09-15 11:30:00,70.75,70.89,70.06,70.14,664979.0,68.0662,68.2009,67.4024,67.4794,664979.0
2022-09-15 12:00:00,70.14,70.44,69.99,70.43,586870.0,67.4794,67.768,67.3351,67.7584,586870.0
2022-09-15 12:30:00,70.43,70.56,70.29,70.56,339767.0,67.7584,67.8834,67.6237,67.8834,339767.0
2022-09-15 13:00:00,70.57,70.85,70.52,70.55,449536.0,67.8931,68.1624,67.845,67.8738,449536.0
2022-09-15 13:30:00,70.55,70.62,70.35,70.51,452116.0,67.8738,67.9412,67.6814,67.8353,452116.0
2022-09-15 14:00:00,70.51,70.53,70.22,70.34,388900.0,67.8353,67.8546,67.5563,67.6718,388900.0
2022-09-15 14:30:00,70.33,70.5,70.2,70.28,393247.0,67.6622,67.8257,67.5371,67.6141,393247.0
2022-09-15 15:00:00,70.29,70.32,69.79,69.84,773601.0,67.6237,67.6525,67.1426,67.1908,773601.0
2022-09-15 15:30:00,69.83,70.32,69.74,70.2,2046587.0,67.1811,67.6525,67.0945,67.5371,2046587.0
2022-09-16 09:30:00,69.58,69.8,68.53,68.55,1637814.0,66.9406,67.1523,65.9304,65.9497,1637814.0
2022-09-16 10:00:00,68.56,69.07,68.55,68.86,575509.0,65.9593,66.45,65.9497,66.2479,575509.0
2022-09-16 10:30:00,68.87,69.21,68.81,69.14,711481.0,66.2575,66.5846,66.1998,66.5173,711481.0
2022-09-16 11:00:00,69.15,69.37,68.96,69.0,485616.0,66.5269,66.7386,66.3441,66.3826,485616.0
2022-09-16 11:30:00,68.99,69.17,68.95,69.02,440362.0,66.373,66.5462,66.3345,66.4019,440362.0
2022-09-16 12:00:00,69.03,69.09,68.56,68.58,388816.0,66.4115,66.4692,65.9593,65.9785,388816.0
2022-09-16 12:30:00,68.58,68.84,68.42,68.82,561020.0,65.9785,66.2287,65.8246,66.2094,561020.0
2022-09-16 13:00:00,68.83,69.0,68.7,68.75,444092.0,66.2191,66.3826,66.094,66.1421,444092.0
2022-09-16 13:30:00,68.75,68.83,68.39,68.5,401134.0,66.1421,66.2191,65.7958,65.9016,401134.0
2022-09-16 14:00:00,68.49,68.59,68.24,68.51,570861.0,65.892,65.9882,65.6514,65.9112,570861.0
2022-09-16 14:30:00,68.5,68.63,68.34,68.57,546425.0,65.9016,66.0267,65.7477,65.9689,546425.0
2022-09-16 15:00:00,68.57,68.79,68.5,68.61,714784.0,65.9689,66.1806,65.9016,66.0074,714784.0
2022-09-16 15:30:00,68.62,69.01,68.53,68.81,2164692.0,66.017,66.3922,65.9304,66.1998,2164692.0
2022-09-19 09:30:00,68.2,68.84,68.2,68.64,646376.0,65.613,66.2287,65.613,66.0363,646376.0
2022-09-19 10:00:00,68.64,68.75,68.42,68.63,443235.0,66.0363,66.1421,65.8246,66.0267,443235.0
2022-09-19 10:30:00,68.64,68.79,68.49,68.57,362667.0,66.0363,66.1806,65.892,65.9689,362667.0
2022-09-19 11:00:00,68.59,68.72,68.3,68.33,343825.0,65.9882,66.1132,65.7092,65.738,343825.0
2022-09-19 11:30:00,68.32,68.36,68.08,68.09,364212.0,65.7284,65.7669,65.4975,65.5071,364212.0
2022-09-19 12:00:00,68.1,68.21,67.9,68.12,316731.0,65.5168,65.6226,65.3243,65.536,316731.0
2022-09-19 12:30:00,68.11,68.49,68.08,68.44,258549.0,65.5264,65.892,65.4975,65.8439,258549.0
2022-09-19 13:00:00,68.47,68.5,68.22,68.35,238742.0,65.8727,65.9016,65.6322,65.7573,238742.0
2022-09-19 13:30:00,68.35,68.4,68.19,68.21,310094.0,65.7573,65.8054,65.6033,65.6226,310094.0
2022-09-19 14:00:00,68.21,68.25,68.08,68.22,322181.0,65.6226,65.6611,65.4975,65.6322,322181.0
2022-09-19 14:30:00,68.22,68.54,68.22,68.5,420910.0,65.6322,65.9401,65.6322,65.9016,420910.0
2022-09-19 15:00:00,68.51,69.01,68.5,68.9,648273.0,65.9112,66.3922,65.9016,66.2864,648273.0
2022-09-19 15:30:00,68.89,69.13,68.88,69.08,983013.0,66.2768,66.5077,66.2672,66.4596,983013.0
2022-09-20 09:30:00,68.27,68.38,67.77,67.85,656045.0,65.6803,65.7861,65.1993,65.2762,656045.0
2022-09-20 10:00:00,67.84,67.86,67.6,67.69,549051.0,65.2666,65.2859,65.0357,65.1223,549051.0
2022-09-20 10:30:00,67.69,67.9,67.44,67.9,655282.0,65.1223,65.3243,64.8818,65.3243,655282.0
2022-09-20 11:00:00,67.91,67.97,67.65,67.72,531430.0,65.334,65.3917,65.0838,65.1512,531430.0
2022-09-20 11:30:00,67.73,67.89,67.61,67.85,333970.0,65.1608,65.3147,65.0453,65.2762,333970.0
2022-09-20 12:00:00,67.86,67.97,67.67,67.67,314461.0,65.2859,65.3917,65.1031,65.1031,314461.0
2022-09-20 12:30:00,67.67,67.87,67.62,67.78,286485.0,65.1031,65.2955,65.055,65.2089,286485.0
2022-09-20 13:00:00,67.78,67.98,67.73,67.91,476637.0,65.2089,65.4013,65.1608,65.334,476637.0
2022-09-20 13:30:00,67.9,67.9,67.59,67.65,358495.0,65.3243,65.3243,65.0261,65.0838,358495.0
2022-09-20 14:00:00,67.65,68.05,67.64,67.95,429166.0,65.0838,65.4687,65.0742,65.3724,429166.0
2022-09-20 14:30:00,67.94,68.21,67.75,68.16,415384.0,65.3628,65.6226,65.18,65.5745,415384.0
2022-09-20 15:00:00,68.16,68.3,68.01,68.27,308660.0,65.5745,65.7092,65.4302,65.6803,308660.0
2022-09-20 15:30:00,68.27,68.46,68.04,68.11,945886.0,65.6803,65.8631,65.459,65.5264,945886.0
2022-09-21 09:30:00,68.71,68.88,68.4,68.59,451334.0,66.1036,66.2672,65.8054,65.9882,451334.0
2022-09-21 10:00:00,68.59,68.8,68.44,68.72,359950.0,65.9882,66.1902,65.8439,66.1132,359950.0
2022-09-21 10:30:00,68.72,68.73,68.36,68.44,190072.0,66.1132,66.1229,65.7669,65.8439,190072.0
2022-09-21 11:00:00,68.45,68.49,68.3,68.39,143217.0,65.8535,65.892,65.7092,65.7958,143217.0
2022-09-21 11:30:00,68.4,68.49,68.37,68.39,126802.0,65.8054,65.892,65.7765,65.7958,126802.0
2022-09-21 12:00:00,68.38,68.47,68.27,68.45,175605.0,65.7861,65.8727,65.6803,65.8535,175605.0
2022-09-21 12:30:00,68.45,68.56,68.33,68.33,137060.0,65.8535,65.9593,65.738,65.738,137060.0
2022-09-21 13:00:00,68.34,68.44,68.32,68.41,139368.0,65.7477,65.8439,65.7284,65.815,139368.0
2022-09-21 13:30:00,68.41,68.59,68.41,68.58,160768.0,65.815,65.9882,65.815,65.9785,160768.0
2022-09-21 14:00:00,68.56,68.56,67.37,67.56,412643.0,65.9593,65.9593,64.8144,64.9972,412643.0
2022-09-21 14:30:00,67.56,68.8,67.35,68.39,689526.0,64.9972,66.1902,64.7952,65.7958,689526.0
2022-09-21 15:00:00,68.4,68.49,67.39,67.41,439593.0,65.8054,65.892,64.8337,64.8529,439593.0
2022-09-21 15:30:00,67.4,67.52,66.74,66.75,1140045.0,64.8433,64.9588,64.2083,64.218,1140045.0
2022-09-22 09:30:00,66.85,66.94,66.12,66.16,723984.0,64.3142,64.4008,63.6119,63.6503,723984.0
2022-09-22 10:00:00,66.16,66.77,66.12,66.51,400077.0,63.6503,64.2372,63.6119,63.9871,400077.0
2022-09-22 10:30:00,66.51,66.6,66.11,66.14,310365.0,63.9871,64.0737,63.6022,63.6311,310365.0
2022-09-22 11:00:00,66.13,66.26,65.84,66.04,326949.0,63.6215,63.7466,63.3425,63.5349,326949.0
2022-09-22 11:30:00,66.05,66.35,66.0,66.18,271019.0,63.5445,63.8331,63.4964,63.6696,271019.0
2022-09-22 12:00:00,66.17,66.47,66.13,66.3,206160.0,63.66,63.9486,63.6215,63.785,206160.0
2022-09-22 12:30:00,66.3,66.4,66.17,66.24,208790.0,63.785,63.8812,63.66,63.7273,208790.0
2022-09-22 13:00:00,66.22,66.27,65.97,66.18,205757.0,63.7081,63.7562,63.4676,63.6696,205757.0
2022-09-22 13:30:00,66.17,66.35,66.14,66.25,293724.0,63.66,63.8331,63.6311,63.7369,293724.0
2022-09-22 14:00:00,66.25,66.3,66.1,66.17,222907.0,63.7369,63.785,63.5926,63.66,222907.0
2022-09-22 14:30:00,66.16,66.51,66.13,66.41,298301.0,63.6503,63.9871,63.6215,63.8909,298301.0
2022-09-22 15:00:00,66.42,66.75,66.28,66.42,451049.0,63.9005,64.218,63.7658,63.9005,451049.0
2022-09-22 15:30:00,66.42,66.58,66.0,66.02,1176940.0,63.9005,64.0544,63.4964,63.5157,1176940.0
2022-09-23 09:30:00,65.35,65.44,64.65,64.67,871019.0,62.8711,62.9577,62.1976,62.2169,871019.0
2022-09-23 10:00:00,64.67,64.94,64.47,64.78,663705.0,62.2169,62.4766,62.0245,62.3227,663705.0
2022-09-23 10:30:00,64.8,64.84,64.53,64.58,372837.0,62.3419,62.3804,62.0822,62.1303,372837.0
2022-09-23 11:00:00,64.57,64.72,64.49,64.54,390918.0,62.1207,62.265,62.0437,62.0918,390918.0
2022-09-23 11:30:00,64.55,64.66,64.2,64.38,374645.0,62.1014,62.2072,61.7647,61.9379,374645.0
2022-09-23 12:00:00,64.38,64.43,63.93,63.93,673489.0,61.9379,61.986,61.5049,61.5049,673489.0
2022-09-23 12:30:00,63.93,64.39,63.87,64.34,494511.0,61.5049,61.9475,61.4472,61.8994,494511.0
2022-09-23 13:00:00,64.33,64.65,64.29,64.37,286227.0,61.8898,62.1976,61.8513,61.9282,286227.0
2022-09-23 13:30:00,64.37,64.52,64.33,64.45,245421.0,61.9282,62.0726,61.8898,62.0052,245421.0
2022-09-23 14:00:00,64.43,64.57,64.17,64.31,384980.0,61.986,62.1207,61.7358,61.8705,384980.0
2022-09-23 14:30:00,64.3,64.34,63.94,63.97,371831.0,61.8609,61.8994,61.5146,61.5434,371831.0
2022-09-23 15:00:00,63.97,64.54,63.96,64.38,442844.0,61.5434,62.0918,61.5338,61.9379,442844.0
2022-09-23 15:30:00,64.38,64.57,64.28,64.56,1245711.0,61.9379,62.1207,61.8417,62.111,1245711.0
2022-09-26 09:30:00,64.33,64.92,64.27,64.4,593204.0,61.8898,62.4574,61.832,61.9571,593204.0
2022-09-26 10:00:00,64.4,64.63,64.11,64.49,308977.0,61.9571,62.1784,61.6781,62.0437,308977.0
2022-09-26 10:30:00,64.49,64.52,64.23,64.3,205938.0,62.0437,62.0726,61.7936,61.8609,205938.0
2022-09-26 11:00:00,64.31,64.32,63.73,63.76,293268.0,61.8705,61.8801,61.3125,61.3414,293268.0
2022-09-26 11:30:00,63.74,64.0,63.61,63.98,254189.0,61.3221,61.5723,61.1971,61.553,254189.0
2022-09-26 12:00:00,63.99,64.03,63.65,63.71,223839.0,61.5627,61.6011,61.2356,61.2933,223839.0
2022-09-26 12:30:00,63.7,63.99,63.58,63.94,206781.0,61.2837,61.5627,61.1682,61.5146,206781.0
2022-09-26 13:00:00,63.94,63.95,63.5,63.61,199488.0,61.5146,61.5242,61.0912,61.1971,199488.0
2022-09-26 13:30:00,63.62,63.82,63.52,63.52,284734.0,61.2067,61.3991,61.1105,61.1105,284734.0
2022-09-26 14:00:00,63.53,63.9,63.52,63.6,220693.0,61.1201,61.4761,61.1105,61.1875,220693.0
2022-09-26 14:30:00,63.6,63.96,63.52,63.83,254796.0,61.1875,61.5338,61.1105,61.4087,254796.0
2022-09-26 15:00:00,63.85,63.98,63.63,63.65,504764.0,61.428,61.553,61.2163,61.2356,504764.0
2022-09-26 15:30:00,63.66,63.86,63.39,63.47,1261412.0,61.2452,61.4376,60.9854,61.0624,1261412.0
2022-09-27 09:30:00,64.16,64.4,63.75,63.85,585435.0,61.7262,61.9571,61.3318,61.428,585435.0
2022-09-27 10:00:00,63.85,63.86,63.38,63.42,340723.0,61.428,61.4376,60.9758,61.0143,340723.0
2022-09-27 10:30:00,63.43,63.67,63.42,63.52,431841.0,61.0239,61.2548,61.0143,61.1105,431841.0
2022-09-27 11:00:00,63.52,63.61,62.98,63.05,394001.0,61.1105,61.1971,60.591,60.6583,394001.0
2022-09-27 11:30:00,63.05,63.12,62.75,62.76,334434.0,60.6583,60.7257,60.3697,60.3793,334434.0
2022-09-27 12:00:00,62.76,62.79,62.28,62.35,477274.0,60.3793,60.4082,59.9175,59.9849,477274.0
2022-09-27 12:30:00,62.33,62.39,62.05,62.25,389502.0,59.9656,60.0234,59.6963,59.8887,389502.0
2022-09-27 13:00:00,62.25,62.25,62.03,62.16,408477.0,59.8887,59.8887,59.677,59.8021,408477.0
2022-09-27 13:30:00,62.15,62.32,62.07,62.2,340210.0,59.7925,59.956,59.7155,59.8406,340210.0
2022-09-27 14:00:00,62.22,62.35,62.08,62.27,387706.0,59.8598,59.9849,59.7251,59.9079,387706.0
2022-09-27 14:30:00,62.28,62.73,62.16,62.64,471962.0,59.9175,60.3505,59.8021,60.2639,471962.0
2022-09-27 15:00:00,62.62,62.69,62.41,62.51,525546.0,60.2446,60.312,60.0426,60.1388,525546.0
2022-09-27 15:30:00,62.51,62.63,62.35,62.43,1332911.0,60.1388,60.2542,59.9849,60.0618,1332911.0
2022-09-28 09:30:00,62.62,62.81,62.33,62.48,633070.0,60.2446,60.4274,59.9656,60.1099,633070.0
2022-09-28 10:00:00,62.47,62.7,62.25,62.58,595304.0,60.1003,60.3216,59.8887,60.2061,595304.0
2022-09-28 10:30:00,62.62,63.02,62.52,62.88,399429.0,60.2446,60.6295,60.1484,60.4948,399429.0
2022-09-28 11:00:00,62.87,63.08,62.68,62.88,636145.0,60.4851,60.6872,60.3024,60.4948,636145.0
2022-09-28 11:30:00,62.89,62.99,62.73,62.91,361408.0,60.5044,60.6006,60.3505,60.5236,361408.0
2022-09-28 12:00:00,62.91,63.28,62.9,63.06,310754.0,60.5236,60.8796,60.514,60.6679,310754.0
2022-09-28 12:30:00,63.05,63.2,62.99,63.05,264395.0,60.6583,60.8026,60.6006,60.6583,264395.0
2022-09-28 13:00:00,63.06,63.22,62.99,63.03,305230.0,60.6679,60.8219,60.6006,60.6391,305230.0
2022-09-28 13:30:00,63.04,63.05,62.74,62.8,275247.0,60.6487,60.6583,60.3601,60.4178,275247.0
2022-09-28 14:00:00,62.8,62.89,62.73,62.85,258146.0,60.4178,60.5044,60.3505,60.4659,258146.0
2022-09-28 14:30:00,62.85,62.99,62.78,62.89,251843.0,60.4659,60.6006,60.3986,60.5044,251843.0
2022-09-28 15:00:00,62.89,63.18,62.87,63.04,396028.0,60.5044,60.7834,60.4851,60.6487,396028.0
2022-09-28 15:30:00,63.05,63.35,63.03,63.04,1111338.0,60.6583,60.9469,60.6391,60.6487,1111338.0
2022-09-29 09:30:00,62.29,62.6,61.82,61.98,572268.0,59.9271,60.2254,59.475,59.6289,572268.0
2022-09-29 10:00:00,61.98,61.99,61.54,61.72,467433.0,59.6289,59.6385,59.2056,59.3788,467433.0
2022-09-29 10:30:00,61.72,61.73,61.53,61.53,634625.0,59.3788,59.3884,59.196,59.196,634625.0
2022-09-29 11:00:00,61.53,61.79,61.35,61.45,385965.0,59.196,59.4461,59.0228,59.119,385965.0
2022-09-29 11:30:00,61.45,61.74,61.33,61.65,324261.0,59.119,59.398,59.0036,59.3114,324261.0
2022-09-29 12:00:00,61.65,61.67,61.24,61.29,239083.0,59.3114,59.3307,58.917,58.9651,239083.0
2022-09-29 12:30:00,61.29,61.35,61.13,61.17,242234.0,58.9651,59.0228,58.8111,58.8496,242234.0
2022-09-29 13:00:00,61.16,61.25,61.0,61.19,269816.0,58.84,58.9266,58.6861,58.8689,269816.0
2022-09-29 13:30:00,61.19,61.26,61.0,61.01,264526.0,58.8689,58.9362,58.6861,58.6957,264526.0
2022-09-29 14:00:00,61.02,61.09,60.82,61.05,340168.0,58.7053,58.7727,58.5129,58.7342,340168.0
2022-09-29 14:30:00,61.06,61.14,60.78,60.83,416770.0,58.7438,58.8208,58.4744,58.5225,416770.0
2022-09-29 15:00:00,60.83,61.27,60.8,61.23,483930.0,58.5225,58.9458,58.4937,58.9074,483930.0
2022-09-29 15:30:00,61.23,61.53,61.22,61.43,1263084.0,58.9074,59.196,58.8977,59.0998,1263084.0
2022-09-30 09:30:00,61.28,61.58,61.09,61.55,499941.0,58.9555,59.2441,58.7727,59.2152,499941.0
2022-09-30 10:00:00,61.57,61.76,61.23,61.4,367136.0,59.2345,59.4173,58.9074,59.0709,367136.0
2022-09-30 10:30:00,61.4,61.85,61.37,61.72,309286.0,59.0709,59.5038,59.042,59.3788,309286.0
2022-09-30 11:00:00,61.75,62.14,61.69,61.93,378547.0,59.4076,59.7828,59.3499,59.5808,378547.0
2022-09-30 11:30:00,61.93,61.99,61.57,61.65,398019.0,59.5808,59.6385,59.2345,59.3114,398019.0
2022-09-30 12:00:00,61.65,61.73,61.49,61.57,329387.0,59.3114,59.3884,59.1575,59.2345,329387.0
2022-09-30 12:30:00,61.57,61.81,61.54,61.67,228477.0,59.2345,59.4654,59.2056,59.3307,228477.0
2022-09-30 13:00:00,61.66,61.75,61.57,61.67,234796.0,59.321,59.4076,59.2345,59.3307,234796.0
2022-09-30 13:30:00,61.67,61.73,61.31,61.45,508699.0,59.3307,59.3884,58.9843,59.119,508699.0
2022-09-30 14:00:00,61.45,61.65,61.4,61.48,422273.0,59.119,59.3114,59.0709,59.1479,422273.0
2022-09-30 14:30:00,61.49,61.58,61.11,61.15,513736.0,59.1575,59.2441,58.7919,58.8304,513736.0
2022-09-30 15:00:00,61.14,61.4,61.12,61.29,343472.0,58.8208,59.0709,58.8015,58.9651,343472.0
2022-09-30 15:30:00,61.3,61.41,61.06,61.11,1421106.0,58.9747,59.0805,58.7438,58.7919,1421106.0
2022-10-03 09:30:00,60.99,61.55,60.8,61.23,742384.0,58.6765,59.2152,58.4937,58.9074,742384.0
2022-10-03 10:00:00,61.26,62.28,61.25,62.13,753905.0,58.9362,59.9175,58.9266,59.7732,753905.0
2022-10-03 10:30:00,62.13,62.34,62.06,62.2,439297.0,59.7732,59.9752,59.7059,59.8406,439297.0
2022-10-03 11:00:00,62.21,62.51,62.14,62.31,327880.0,59.8502,60.1388,59.7828,59.9464,327880.0
2022-10-03 11:30:00,62.32,62.39,62.02,62.12,421061.0,59.956,60.0234,59.6674,59.7636,421061.0
2022-10-03 12:00:00,62.11,62.3,62.04,62.11,333253.0,59.754,59.9368,59.6866,59.754,333253.0
2022-10-03 12:30:00,62.11,62.24,62.06,62.22,224420.0,59.754,59.879,59.7059,59.8598,224420.0
2022-10-03 13:00:00,62.22,62.49,62.17,62.39,284845.0,59.8598,60.1196,59.8117,60.0234,284845.0
2022-10-03 13:30:00,62.39,62.65,62.38,62.6,345956.0,60.0234,60.2735,60.0137,60.2254,345956.0
2022-10-03 14:00:00,62.6,62.94,62.59,62.9,399156.0,60.2254,60.5525,60.2158,60.514,399156.0
2022-10-03 14:30:00,62.91,63.1,62.86,63.05,440031.0,60.5236,60.7064,60.4755,60.6583,440031.0
2022-10-03 15:00:00,63.04,63.22,62.93,63.16,659435.0,60.6487,60.8219,60.5429,60.7641,659435.0
2022-10-03 15:30:00,63.16,63.24,62.97,63.08,1585775.0,60.7641,60.8411,60.5814,60.6872,1585775.0
2022-10-04 09:30:00,63.8,65.29,63.8,65.29,1143331.0,61.3799,62.8133,61.3799,62.8133,1143331.0
2022-10-04 10:00:00,65.29,65.5,64.96,65.25,508294.0,62.8133,63.0154,62.4959,62.7749,508294.0
2022-10-04 10:30:00,65.25,65.71,65.25,65.69,557523.0,62.7749,63.2174,62.7749,63.1982,557523.0
2022-10-04 11:00:00,65.7,65.83,65.48,65.52,532541.0,63.2078,63.3329,62.9961,63.0346,532541.0
2022-10-04 11:30:00,65.53,65.63,65.37,65.6,387565.0,63.0442,63.1404,62.8903,63.1116,387565.0
2022-10-04 12:00:00,65.61,65.73,65.5,65.62,418323.0,63.1212,63.2367,63.0154,63.1308,418323.0
2022-10-04 12:30:00,65.62,65.75,65.36,65.46,357627.0,63.1308,63.2559,62.8807,62.9769,357627.0
2022-10-04 13:00:00,65.45,65.49,65.01,65.27,339120.0,62.9673,63.0058,62.544,62.7941,339120.0
2022-10-04 13:30:00,65.27,65.58,65.27,65.49,295730.0,62.7941,63.0923,62.7941,63.0058,295730.0
2022-10-04 14:00:00,65.49,65.56,65.31,65.35,288096.0,63.0058,63.0731,62.8326,62.8711,288096.0
2022-10-04 14:30:00,65.36,65.83,65.33,65.7,434729.0,62.8807,63.3329,62.8518,63.2078,434729.0
2022-10-04 15:00:00,65.71,65.73,65.43,65.59,402685.0,63.2174,63.2367,62.948,63.102,402685.0
2022-10-04 15:30:00,65.59,65.77,65.48,65.7,1494867.0,63.102,63.2751,62.9961,63.2078,1494867.0
2022-10-05 09:30:00,65.34,65.71,64.98,65.68,743661.0,62.8615,63.2174,62.5151,63.1886,743661.0
2022-10-05 10:00:00,65.66,65.89,65.31,65.7,470448.0,63.1693,63.3906,62.8326,63.2078,470448.0
2022-10-05 10:30:00,65.68,65.83,65.43,65.46,370499.0,63.1886,63.3329,62.948,62.9769,370499.0
2022-10-05 11:00:00,65.45,65.85,65.43,65.81,302104.0,62.9673,63.3521,62.948,63.3136,302104.0
2022-10-05 11:30:00,65.82,66.02,65.72,66.0,301589.0,63.3232,63.5157,63.227,63.4964,301589.0
2022-10-05 12:00:00,66.01,66.5,65.92,66.42,616774.0,63.506,63.9774,63.4194,63.9005,616774.0
2022-10-05 12:30:00,66.41,66.84,66.31,66.78,488101.0,63.8909,64.3046,63.7947,64.2468,488101.0
2022-10-05 13:00:00,66.78,67.19,66.72,67.05,530354.0,64.2468,64.6413,64.1891,64.5066,530354.0
2022-10-05 13:30:00,67.05,67.11,66.72,66.75,523546.0,64.5066,64.5643,64.1891,64.218,523546.0
2022-10-05 14:00:00,66.74,66.97,66.65,66.72,457621.0,64.2083,64.4296,64.1218,64.1891,457621.0
2022-10-05 14:30:00,66.72,66.73,66.53,66.71,346611.0,64.1891,64.1987,64.0063,64.1795,346611.0
2022-10-05 15:00:00,66.71,67.01,66.71,66.86,487195.0,64.1795,64.4681,64.1795,64.3238,487195.0
2022-10-05 15:30:00,66.86,66.92,66.55,66.66,1238160.0,64.3238,64.3815,64.0256,64.1314,1238160.0
2022-10-06 09:30:00,66.33,66.81,66.04,66.15,466768.0,63.8139,64.2757,63.5349,63.6407,466768.0
2022-10-06 10:00:00,66.15,66.15,65.86,65.92,357081.0,63.6407,63.6407,63.3617,63.4194,357081.0
2022-10-06 10:30:00,65.91,66.24,65.8,66.23,307740.0,63.4098,63.7273,63.304,63.7177,307740.0
2022-10-06 11:00:00,66.24,66.45,66.04,66.41,358920.0,63.7273,63.9293,63.5349,63.8909,358920.0
2022-10-06 11:30:00,66.42,66.47,66.11,66.15,356371.0,63.9005,63.9486,63.6022,63.6407,356371.0
2022-10-06 12:00:00,66.14,66.17,65.86,66.15,202717.0,63.6311,63.66,63.3617,63.6407,202717.0
2022-10-06 12:30:00,66.15,66.29,66.03,66.17,226832.0,63.6407,63.7754,63.5253,63.66,226832.0
2022-10-06 13:00:00,66.17,66.22,65.91,65.99,344874.0,63.66,63.7081,63.4098,63.4868,344874.0
2022-10-06 13:30:00,65.98,65.99,65.79,65.8,187870.0,63.4772,63.4868,63.2944,63.304,187870.0
2022-10-06 14:00:00,65.8,65.81,65.43,65.51,268059.0,63.304,63.3136,62.948,63.025,268059.0
2022-10-06 14:30:00,65.52,65.57,65.24,65.3,311843.0,63.0346,63.0827,62.7652,62.823,311843.0
2022-10-06 15:00:00,65.3,65.52,65.23,65.52,427250.0,62.823,63.0346,62.7556,63.0346,427250.0
2022-10-06 15:30:00,65.53,65.54,65.22,65.29,1173643.0,63.0442,63.0539,62.746,62.8133,1173643.0
2022-10-07 09:30:00,64.49,64.62,63.97,64.06,435814.0,62.0437,62.1688,61.5434,61.63,435814.0
2022-10-07 10:00:00,64.06,64.3,63.91,64.19,305857.0,61.63,61.8609,61.4857,61.7551,305857.0
2022-10-07 10:30:00,64.19,64.26,64.01,64.18,338382.0,61.7551,61.8224,61.5819,61.7455,338382.0
2022-10-07 11:00:00,64.17,64.32,63.98,64.02,198839.0,61.7358,61.8801,61.553,61.5915,198839.0
2022-10-07 11:30:00,64.04,64.09,63.8,63.87,237234.0,61.6108,61.6589,61.3799,61.4472,237234.0
2022-10-07 12:00:00,63.86,63.98,63.59,63.68,223834.0,61.4376,61.553,61.1778,61.2644,223834.0
2022-10-07 12:30:00,63.66,63.66,63.39,63.52,225381.0,61.2452,61.2452,60.9854,61.1105,225381.0
2022-10-07 13:00:00,63.51,63.51,63.27,63.28,314739.0,61.1009,61.1009,60.87,60.8796,314739.0
2022-10-07 13:30:00,63.27,63.32,63.14,63.19,191943.0,60.87,60.9181,60.7449,60.793,191943.0
2022-10-07 14:00:00,63.19,63.24,62.94,62.96,303671.0,60.793,60.8411,60.5525,60.5717,303671.0
2022-10-07 14:30:00,62.95,63.04,62.88,62.97,430515.0,60.5621,60.6487,60.4948,60.5814,430515.0
2022-10-07 15:00:00,62.97,63.16,62.82,62.87,432858.0,60.5814,60.7641,60.437,60.4851,432858.0
2022-10-07 15:30:00,62.87,63.34,62.74,63.27,1291771.0,60.4851,60.9373,60.3601,60.87,1291771.0
2022-10-10 09:30:00,63.61,63.9,63.07,63.19,375995.0,61.1971,61.4761,60.6776,60.793,375995.0
2022-10-10 10:00:00,63.2,63.34,63.0,63.3,293379.0,60.8026,60.9373,60.6102,60.8988,293379.0
2022-10-10 10:30:00,63.3,63.35,62.63,62.73,413623.0,60.8988,60.9469,60.2542,60.3505,413623.0
2022-10-10 11:00:00,62.73,62.89,62.54,62.8,361916.0,60.3505,60.5044,60.1677,60.4178,361916.0
2022-10-10 11:30:00,62.8,62.91,62.63,62.8,374761.0,60.4178,60.5236,60.2542,60.4178,374761.0
2022-10-10 12:00:00,62.8,62.84,62.3,62.36,240945.0,60.4178,60.4563,59.9368,59.9945,240945.0
2022-10-10 12:30:00,62.36,62.44,62.11,62.13,254732.0,59.9945,60.0715,59.754,59.7732,254732.0
2022-10-10 13:00:00,62.14,62.28,62.02,62.24,206625.0,59.7828,59.9175,59.6674,59.879,206625.0
2022-10-10 13:30:00,62.23,62.86,62.22,62.71,232350.0,59.8694,60.4755,59.8598,60.3312,232350.0
2022-10-10 14:00:00,62.72,62.74,62.38,62.48,291593.0,60.3408,60.3601,60.0137,60.1099,291593.0
2022-10-10 14:30:00,62.47,62.76,62.45,62.54,322138.0,60.1003,60.3793,60.0811,60.1677,322138.0
2022-10-10 15:00:00,62.56,62.77,62.46,62.56,327396.0,60.1869,60.3889,60.0907,60.1869,327396.0
2022-10-10 15:30:00,62.56,62.83,62.52,62.56,1007383.0,60.1869,60.4467,60.1484,60.1869,1007383.0
2022-10-11 09:30:00,61.85,62.06,61.68,61.78,377820.0,59.8089,60.012,59.6445,59.7412,377820.0
2022-10-11 10:00:00,61.78,61.97,61.65,61.84,282479.0,59.7412,59.925,59.6155,59.7993,282479.0
2022-10-11 10:30:00,61.84,62.2,61.75,62.04,419076.0,59.7993,60.1474,59.7122,59.9927,419076.0
2022-10-11 11:00:00,62.04,62.53,62.02,62.47,370454.0,59.9927,60.4665,59.9733,60.4085,370454.0
2022-10-11 11:30:00,62.47,62.91,62.43,62.73,429791.0,60.4085,60.834,60.3698,60.6599,429791.0
2022-10-11 12:00:00,62.72,62.72,62.38,62.6,271213.0,60.6502,60.6502,60.3214,60.5342,271213.0
2022-10-11 12:30:00,62.61,63.05,62.59,62.95,322623.0,60.5439,60.9693,60.5245,60.8726,322623.0
2022-10-11 13:00:00,62.95,63.02,62.77,62.86,302952.0,60.8726,60.9403,60.6986,60.7856,302952.0
2022-10-11 13:30:00,62.85,63.1,62.8,63.08,347602.0,60.7759,61.0177,60.7276,60.9983,347602.0
2022-10-11 14:00:00,63.07,63.1,62.74,62.85,369384.0,60.9887,61.0177,60.6696,60.7759,369384.0
2022-10-11 14:30:00,62.86,62.89,62.14,62.17,458549.0,60.7856,60.8146,60.0894,60.1184,458549.0
2022-10-11 15:00:00,62.16,62.22,61.91,62.13,483822.0,60.1087,60.1667,59.867,60.0797,483822.0
2022-10-11 15:30:00,62.14,62.47,62.04,62.37,915081.0,60.0894,60.4085,59.9927,60.3118,915081.0
2022-10-12 09:30:00,62.62,63.46,62.17,63.44,539022.0,60.5535,61.3658,60.1184,61.3465,539022.0
2022-10-12 10:00:00,63.44,63.57,63.07,63.48,476131.0,61.3465,61.4722,60.9887,61.3851,476131.0
2022-10-12 10:30:00,63.49,63.66,63.34,63.45,569589.0,61.3948,61.5592,61.2498,61.3561,569589.0
2022-10-12 11:00:00,63.45,63.98,63.45,63.87,445967.0,61.3561,61.8686,61.3561,61.7623,445967.0
2022-10-12 11:30:00,63.87,64.03,63.74,63.99,425203.0,61.7623,61.917,61.6366,61.8783,425203.0
2022-10-12 12:00:00,63.99,64.2,63.86,64.04,483452.0,61.8783,62.0814,61.7526,61.9267,483452.0
2022-10-12 12:30:00,64.05,64.28,64.0,64.24,382856.0,61.9363,62.1587,61.888,62.1201,382856.0
2022-10-12 13:00:00,64.23,64.27,64.09,64.12,317970.0,62.1104,62.1491,61.975,62.004,317970.0
2022-10-12 13:30:00,64.12,64.13,63.7,63.8,332828.0,62.004,62.0137,61.5979,61.6946,332828.0
2022-10-12 14:00:00,63.8,64.09,63.69,64.01,535868.0,61.6946,61.975,61.5882,61.8977,535868.0
2022-10-12 14:30:00,64.02,64.06,63.51,63.54,302634.0,61.9073,61.946,61.4142,61.4432,302634.0
2022-10-12 15:00:00,63.53,63.8,63.42,63.73,566355.0,61.4335,61.6946,61.3271,61.6269,566355.0
2022-10-12 15:30:00,63.73,64.08,63.72,63.77,1457674.0,61.6269,61.9653,61.6172,61.6656,1457674.0
2022-10-13 09:30:00,62.48,63.14,62.27,63.04,603677.0,60.4181,61.0564,60.2151,60.9597,603677.0
2022-10-13 10:00:00,63.04,63.35,62.53,62.55,439304.0,60.9597,61.2594,60.4665,60.4858,439304.0
2022-10-13 10:30:00,62.55,62.99,62.48,62.72,477317.0,60.4858,60.9113,60.4181,60.6502,477317.0
2022-10-13 11:00:00,62.71,64.42,62.66,63.98,768865.0,60.6406,62.2941,60.5922,61.8686,768865.0
2022-10-13 11:30:00,63.99,64.9,63.93,64.63,528210.0,61.8783,62.7583,61.8203,62.4972,528210.0
2022-10-13 12:00:00,64.66,64.87,64.42,64.48,388861.0,62.5262,62.7293,62.2941,62.3521,388861.0
2022-10-13 12:30:00,64.49,64.95,64.48,64.82,443777.0,62.3618,62.8066,62.3521,62.6809,443777.0
2022-10-13 13:00:00,64.83,65.4,64.81,65.31,422508.0,62.6906,63.2418,62.6713,63.1548,422508.0
2022-10-13 13:30:00,65.32,65.56,65.09,65.23,411507.0,63.1644,63.3965,62.942,63.0774,411507.0
2022-10-13 14:00:00,65.23,65.33,65.07,65.2,405436.0,63.0774,63.1741,62.9227,63.0484,405436.0
2022-10-13 14:30:00,65.21,65.7,65.21,65.63,347492.0,63.0581,63.5319,63.0581,63.4642,347492.0
2022-10-13 15:00:00,65.64,65.71,65.28,65.31,510731.0,63.4739,63.5416,63.1257,63.1548,510731.0
2022-10-13 15:30:00,65.3,65.44,65.09,65.22,1456118.0,63.1451,63.2805,62.942,63.0677,1456118.0
2022-10-14 09:30:00,65.72,66.62,65.43,66.41,661966.0,63.5512,64.4215,63.2708,64.2185,661966.0
2022-10-14 10:00:00,66.4,66.42,64.62,64.83,588227.0,64.2088,64.2281,62.4875,62.6906,588227.0
2022-10-14 10:30:00,64.84,65.14,64.57,64.78,452196.0,62.7003,62.9904,62.4392,62.6422,452196.0
2022-10-14 11:00:00,64.78,65.06,64.64,64.76,421260.0,62.6422,62.913,62.5069,62.6229,421260.0
2022-10-14 11:30:00,64.76,64.79,64.32,64.39,301859.0,62.6229,62.6519,62.1974,62.2651,301859.0
2022-10-14 12:00:00,64.39,64.69,64.21,64.48,277218.0,62.2651,62.5552,62.0911,62.3521,277218.0
2022-10-14 12:30:00,64.48,64.65,64.33,64.44,232390.0,62.3521,62.5165,62.2071,62.3135,232390.0
2022-10-14 13:00:00,64.45,64.59,64.37,64.54,232649.0,62.3231,62.4585,62.2458,62.4102,232649.0
2022-10-14 13:30:00,64.53,64.8,64.51,64.78,303194.0,62.4005,62.6616,62.3812,62.6422,303194.0
2022-10-14 14:00:00,64.79,64.79,64.36,64.46,222570.0,62.6519,62.6519,62.2361,62.3328,222570.0
2022-10-14 14:30:00,64.45,64.49,64.27,64.42,270448.0,62.3231,62.3618,62.1491,62.2941,270448.0
2022-10-14 15:00:00,64.42,64.58,64.23,64.53,359493.0,62.2941,62.4488,62.1104,62.4005,359493.0
2022-10-14 15:30:00,64.52,64.65,64.29,64.43,1390140.0,62.3908,62.5165,62.1684,62.3038,1390140.0
2022-10-17 09:30:00,65.88,67.1,65.87,66.9,1567065.0,63.7059,64.8857,63.6963,64.6923,1567065.0
2022-10-17 10:00:00,66.92,67.57,66.67,67.32,784015.0,64.7116,65.3402,64.4699,65.0984,784015.0
2022-10-17 10:30:00,67.33,67.46,66.99,67.03,669262.0,65.1081,65.2338,64.7793,64.818,669262.0
2022-10-17 11:00:00,67.03,67.14,66.77,67.01,372106.0,64.818,64.9244,64.5666,64.7987,372106.0
2022-10-17 11:30:00,67.01,67.44,66.95,67.34,390454.0,64.7987,65.2145,64.7406,65.1178,390454.0
2022-10-17 12:00:00,67.33,67.5,67.24,67.41,488212.0,65.1081,65.2725,65.0211,65.1855,488212.0
2022-10-17 12:30:00,67.41,67.47,67.12,67.2,449932.0,65.1855,65.2435,64.905,64.9824,449932.0
2022-10-17 13:00:00,67.2,67.28,67.02,67.17,300291.0,64.9824,65.0597,64.8083,64.9534,300291.0
2022-10-17 13:30:00,67.18,67.29,67.04,67.27,242808.0,64.963,65.0694,64.8277,65.0501,242808.0
2022-10-17 14:00:00,67.29,67.35,67.0,67.06,283617.0,65.0694,65.1274,64.789,64.847,283617.0
2022-10-17 14:30:00,67.07,67.16,66.91,66.95,250859.0,64.8567,64.9437,64.702,64.7406,250859.0
2022-10-17 15:00:00,66.95,67.11,66.84,67.11,418582.0,64.7406,64.8954,64.6343,64.8954,418582.0
2022-10-17 15:30:00,67.12,67.13,66.93,67.04,1298097.0,64.905,64.9147,64.7213,64.8277,1298097.0
2022-10-18 09:30:00,68.0,68.58,67.2,67.61,786847.0,65.756,66.3168,64.9824,65.3789,786847.0
2022-10-18 10:00:00,67.63,67.77,67.02,67.09,333976.0,65.3982,65.5336,64.8083,64.876,333976.0
2022-10-18 10:30:00,67.09,67.24,66.92,67.01,327048.0,64.876,65.0211,64.7116,64.7987,327048.0
2022-10-18 11:00:00,67.01,67.14,66.39,66.58,356834.0,64.7987,64.9244,64.1991,64.3828,356834.0
2022-10-18 11:30:00,66.58,66.64,66.33,66.61,279969.0,64.3828,64.4409,64.1411,64.4119,279969.0
2022-10-18 12:00:00,66.6,66.78,66.44,66.47,260401.0,64.4022,64.5762,64.2475,64.2765,260401.0
2022-10-18 12:30:00,66.46,66.74,66.41,66.58,250334.0,64.2668,64.5376,64.2185,64.3828,250334.0
2022-10-18 13:00:00,66.58,66.66,66.4,66.62,277776.0,64.3828,64.4602,64.2088,64.4215,277776.0
2022-10-18 13:30:00,66.6,66.97,66.57,66.91,213714.0,64.4022,64.76,64.3732,64.702,213714.0
2022-10-18 14:00:00,66.91,67.1,66.73,67.09,314493.0,64.702,64.8857,64.5279,64.876,314493.0
2022-10-18 14:30:00,67.09,67.1,66.58,66.77,339649.0,64.876,64.8857,64.3828,64.5666,339649.0
2022-10-18 15:00:00,66.77,66.95,66.64,66.94,357975.0,64.5666,64.7406,64.4409,64.731,357975.0
2022-10-18 15:30:00,66.94,67.19,66.9,67.06,808717.0,64.731,64.9727,64.6923,64.847,808717.0
2022-10-19 09:30:00,66.49,67.17,66.38,66.86,442554.0,64.2958,64.9534,64.1894,64.6536,442554.0
2022-10-19 10:00:00,66.85,67.19,66.68,67.15,259873.0,64.6439,64.9727,64.4795,64.934,259873.0
2022-10-19 10:30:00,67.14,67.18,66.56,66.69,269798.0,64.9244,64.963,64.3635,64.4892,269798.0
2022-10-19 11:00:00,66.69,66.87,66.57,66.61,203411.0,64.4892,64.6633,64.3732,64.4119,203411.0
2022-10-19 11:30:00,66.61,66.66,66.3,66.31,323372.0,64.4119,64.4602,64.1121,64.1218,323372.0
2022-10-19 12:00:00,66.31,66.32,65.99,66.07,346464.0,64.1218,64.1314,63.8123,63.8897,346464.0
2022-10-19 12:30:00,66.06,66.37,66.04,66.19,168848.0,63.88,64.1798,63.8607,64.0057,168848.0
2022-10-19 13:00:00,66.19,66.23,65.9,65.97,233951.0,64.0057,64.0444,63.7253,63.793,233951.0
2022-10-19 13:30:00,65.98,66.05,65.77,65.97,186964.0,63.8026,63.8703,63.5996,63.793,186964.0
2022-10-19 14:00:00,65.96,66.33,65.91,66.3,207566.0,63.7833,64.1411,63.735,64.1121,207566.0
2022-10-19 14:30:00,66.3,66.36,66.09,66.1,180292.0,64.1121,64.1701,63.909,63.9187,180292.0
2022-10-19 15:00:00,66.1,66.44,66.06,66.28,245191.0,63.9187,64.2475,63.88,64.0927,245191.0
2022-10-19 15:30:00,66.29,66.44,66.17,66.32,742811.0,64.1024,64.2475,63.9864,64.1314,742811.0
2022-10-20 09:30:00,67.53,68.7,67.19,68.34,1325320.0,65.3015,66.4329,64.9727,66.0848,1325320.0
2022-10-20 10:00:00,68.34,68.72,68.21,68.59,421396.0,66.0848,66.4522,65.9591,66.3265,421396.0
2022-10-20 10:30:00,68.59,69.12,68.52,69.08,658144.0,66.3265,66.839,66.2588,66.8003,658144.0
2022-10-20 11:00:00,69.09,69.11,68.5,68.7,396517.0,66.81,66.8294,66.2395,66.4329,396517.0
2022-10-20 11:30:00,68.7,68.85,68.38,68.48,448078.0,66.4329,66.5779,66.1234,66.2201,448078.0
2022-10-20 12:00:00,68.47,68.5,67.96,68.18,451300.0,66.2105,66.2395,65.7173,65.93,451300.0
2022-10-20 12:30:00,68.16,68.83,68.15,68.77,1093885.0,65.9107,66.5586,65.901,66.5006,1093885.0
2022-10-20 13:00:00,68.77,68.92,68.44,68.69,692039.0,66.5006,66.6456,66.1815,66.4232,692039.0
2022-10-20 13:30:00,68.69,68.69,68.21,68.39,444215.0,66.4232,66.4232,65.9591,66.1331,444215.0
2022-10-20 14:00:00,68.39,68.42,68.07,68.33,457547.0,66.1331,66.1621,65.8237,66.0751,457547.0
2022-10-20 14:30:00,68.33,68.93,68.31,68.81,682748.0,66.0751,66.6553,66.0558,66.5393,682748.0
2022-10-20 15:00:00,68.8,69.92,68.26,68.68,3416819.0,66.5296,67.6126,66.0074,66.4135,3416819.0
2022-10-20 15:30:00,68.67,69.58,68.35,69.23,3036473.0,66.4039,67.2838,66.0944,66.9454,3036473.0
2022-10-21 09:30:00,71.03,71.62,70.31,71.41,2700506.0,68.686,69.2565,67.9898,69.0535,2700506.0
2022-10-21 10:00:00,71.41,72.08,71.11,71.15,1421001.0,69.0535,69.7013,68.7634,68.802,1421001.0
2022-10-21 10:30:00,71.16,72.02,71.16,71.4,1119924.0,68.8117,69.6433,68.8117,69.0438,1119924.0
2022-10-21 11:00:00,71.39,72.01,71.18,71.95,649179.0,69.0341,69.6337,68.831,69.5756,649179.0
2022-10-21 11:30:00,71.94,72.31,71.88,72.31,782421.0,69.566,69.9238,69.5079,69.9238,782421.0
2022-10-21 12:00:00,72.31,72.5,71.97,72.02,558033.0,69.9238,70.1075,69.595,69.6433,558033.0
2022-10-21 12:30:00,72.02,72.54,72.02,72.25,432926.0,69.6433,70.1462,69.6433,69.8657,432926.0
2022-10-21 13:00:00,72.25,72.42,72.21,72.31,420962.0,69.8657,70.0301,69.8271,69.9238,420962.0
2022-10-21 13:30:00,72.31,72.53,72.2,72.5,392520.0,69.9238,70.1365,69.8174,70.1075,392520.0
2022-10-21 14:00:00,72.49,72.65,72.22,72.51,441587.0,70.0978,70.2525,69.8367,70.1172,441587.0
2022-10-21 14:30:00,72.52,72.64,72.16,72.38,570609.0,70.1268,70.2429,69.7787,69.9914,570609.0
2022-10-21 15:00:00,72.38,72.77,72.36,72.75,563373.0,69.9914,70.3686,69.9721,70.3492,563373.0
2022-10-21 15:30:00,72.74,72.79,72.54,72.71,1808678.0,70.3396,70.3879,70.1462,70.3106,1808678.0
2022-10-24 09:30:00,72.87,73.69,72.57,73.25,1011585.0,70.4653,71.2582,70.1752,70.8327,1011585.0
2022-10-24 10:00:00,73.26,73.34,72.44,72.8,751214.0,70.8424,70.9198,70.0495,70.3976,751214.0
2022-10-24 10:30:00,72.81,73.05,72.05,72.39,1058986.0,70.4073,70.6393,69.6723,70.0011,1058986.0
2022-10-24 11:00:00,72.38,72.41,71.78,71.95,997937.0,69.9914,70.0205,69.4112,69.5756,997937.0
2022-10-24 11:30:00,71.95,72.5,71.82,72.27,522807.0,69.5756,70.1075,69.4499,69.8851,522807.0
2022-10-24 12:00:00,72.27,72.32,72.05,72.12,465156.0,69.8851,69.9334,69.6723,69.74,465156.0
2022-10-24 12:30:00,72.13,72.42,72.02,72.15,472284.0,69.7497,70.0301,69.6433,69.769,472284.0
2022-10-24 13:00:00,72.17,72.4,72.12,72.29,599908.0,69.7884,70.0108,69.74,69.9044,599908.0
2022-10-24 13:30:00,72.3,72.83,72.26,72.71,388370.0,69.9141,70.4266,69.8754,70.3106,388370.0
2022-10-24 14:00:00,72.73,73.18,72.71,73.14,461825.0,70.3299,70.765,70.3106,70.7264,461825.0
2022-10-24 14:30:00,73.13,73.44,73.12,73.35,414433.0,70.7167,71.0165,70.707,70.9294,414433.0
2022-10-24 15:00:00,73.36,73.38,73.14,73.16,403885.0,70.9391,70.9584,70.7264,70.7457,403885.0
2022-10-24 15:30:00,73.16,73.22,72.91,72.98,1242247.0,70.7457,70.8037,70.504,70.5716,1242247.0
2022-10-25 09:30:00,73.45,74.11,73.19,73.83,1002921.0,71.0261,71.6644,70.7747,71.3936,1002921.0
2022-10-25 10:00:00,73.81,73.87,72.74,72.78,600393.0,71.3743,71.4323,70.3396,70.3782,600393.0
2022-10-25 10:30:00,72.78,73.15,72.63,72.88,546112.0,70.3782,70.736,70.2332,70.4749,546112.0
2022-10-25 11:00:00,72.9,73.01,72.61,72.69,314699.0,70.4943,70.6007,70.2139,70.2912,314699.0
2022-10-25 11:30:00,72.69,72.99,72.69,72.92,270679.0,70.2912,70.5813,70.2912,70.5136,270679.0
2022-10-25 12:00:00,72.93,72.93,72.71,72.89,269713.0,70.5233,70.5233,70.3106,70.4846,269713.0
2022-10-25 12:30:00,72.89,72.9,72.67,72.67,258368.0,70.4846,70.4943,70.2719,70.2719,258368.0
2022-10-25 13:00:00,72.67,72.92,72.61,72.92,303567.0,70.2719,70.5136,70.2139,70.5136,303567.0
2022-10-25 13:30:00,72.92,73.01,72.71,72.89,277194.0,70.5136,70.6007,70.3106,70.4846,277194.0
2022-10-25 14:00:00,72.89,73.1,72.89,73.02,250832.0,70.4846,70.6877,70.4846,70.6103,250832.0
2022-10-25 14:30:00,73.01,73.1,72.94,73.0,238674.0,70.6007,70.6877,70.533,70.591,238674.0
2022-10-25 15:00:00,73.0,73.3,72.98,73.3,433286.0,70.591,70.8811,70.5716,70.8811,433286.0
2022-10-25 15:30:00,73.3,73.37,73.11,73.17,1039876.0,70.8811,70.9488,70.6974,70.7554,1039876.0
2022-10-26 09:30:00,72.61,75.23,72.55,75.22,1509675.0,70.2139,72.7474,70.1558,72.7377,1509675.0
2022-10-26 10:00:00,75.22,75.72,75.0,75.49,770303.0,72.7377,73.2212,72.525,72.9988,770303.0
2022-10-26 10:30:00,75.53,75.54,74.83,74.89,436424.0,73.0375,73.0472,72.3606,72.4186,436424.0
2022-10-26 11:00:00,74.89,75.16,74.74,74.89,296981.0,72.4186,72.6797,72.2736,72.4186,296981.0
2022-10-26 11:30:00,74.88,75.41,74.88,75.4,266155.0,72.4089,72.9215,72.4089,72.9118,266155.0
2022-10-26 12:00:00,75.4,75.46,75.08,75.25,323095.0,72.9118,72.9698,72.6023,72.7667,323095.0
2022-10-26 12:30:00,75.25,75.4,75.1,75.16,258527.0,72.7667,72.9118,72.6217,72.6797,258527.0
2022-10-26 13:00:00,75.15,75.31,75.03,75.15,431497.0,72.67,72.8248,72.554,72.67,431497.0
2022-10-26 13:30:00,75.15,75.36,75.1,75.35,403433.0,72.67,72.8731,72.6217,72.8634,403433.0
2022-10-26 14:00:00,75.36,75.47,75.26,75.45,374258.0,72.8731,72.9795,72.7764,72.9601,374258.0
2022-10-26 14:30:00,75.46,75.49,75.0,75.23,584597.0,72.9698,72.9988,72.525,72.7474,584597.0
2022-10-26 15:00:00,75.23,75.24,74.88,74.97,613511.0,72.7474,72.7571,72.4089,72.496,613511.0
2022-10-26 15:30:00,74.97,75.17,74.8,74.84,1285855.0,72.496,72.6894,72.3316,72.3703,1285855.0
2022-10-27 09:30:00,74.75,75.88,74.75,75.05,633941.0,72.2832,73.3759,72.2832,72.5733,633941.0
2022-10-27 10:00:00,75.05,75.42,74.96,75.42,270372.0,72.5733,72.9311,72.4863,72.9311,270372.0
2022-10-27 10:30:00,75.41,75.55,75.12,75.16,259171.0,72.9215,73.0568,72.641,72.6797,259171.0
2022-10-27 11:00:00,75.13,75.32,74.99,75.08,248570.0,72.6507,72.8344,72.5153,72.6023,248570.0
2022-10-27 11:30:00,75.08,75.2,74.72,74.76,233809.0,72.6023,72.7184,72.2542,72.2929,233809.0
2022-10-27 12:00:00,74.77,75.04,74.64,74.65,303049.0,72.3026,72.5637,72.1769,72.1865,303049.0
2022-10-27 12:30:00,74.65,74.82,74.61,74.77,186883.0,72.1865,72.3509,72.1479,72.3026,186883.0
2022-10-27 13:00:00,74.78,75.04,74.7,74.98,235011.0,72.3122,72.5637,72.2349,72.5056,235011.0
2022-10-27 13:30:00,74.98,75.0,74.6,74.61,267798.0,72.5056,72.525,72.1382,72.1479,267798.0
2022-10-27 14:00:00,74.61,74.8,74.54,74.71,219291.0,72.1479,72.3316,72.0802,72.2446,219291.0
2022-10-27 14:30:00,74.71,75.07,74.65,75.06,401141.0,72.2446,72.5927,72.1865,72.583,401141.0
2022-10-27 15:00:00,75.05,75.21,74.89,75.19,326901.0,72.5733,72.7281,72.4186,72.7087,326901.0
2022-10-27 15:30:00,75.19,75.34,75.0,75.2,1139570.0,72.7087,72.8538,72.525,72.7184,1139570.0
2022-10-28 09:30:00,75.3,76.3,75.3,76.28,797213.0,72.8151,73.7821,72.8151,73.7627,797213.0
2022-10-28 10:00:00,76.28,76.56,75.62,76.29,577044.0,73.7627,74.0335,73.1245,73.7724,577044.0
2022-10-28 10:30:00,76.32,76.88,76.32,76.71,314962.0,73.8014,74.3429,73.8014,74.1786,314962.0
2022-10-28 11:00:00,76.72,77.0,76.67,76.94,402571.0,74.1882,74.459,74.1399,74.401,402571.0
2022-10-28 11:30:00,76.94,77.29,76.83,76.95,490794.0,74.401,74.7394,74.2946,74.4106,490794.0
2022-10-28 12:00:00,76.95,77.25,76.73,77.25,214667.0,74.4106,74.7007,74.1979,74.7007,214667.0
2022-10-28 12:30:00,77.25,77.48,77.14,77.26,241131.0,74.7007,74.9231,74.5944,74.7104,241131.0
2022-10-28 13:00:00,77.26,77.42,77.19,77.2,281346.0,74.7104,74.8651,74.6427,74.6524,281346.0
2022-10-28 13:30:00,77.2,77.35,77.08,77.09,202604.0,74.6524,74.7974,74.5363,74.546,202604.0
2022-10-28 14:00:00,77.08,77.15,76.94,77.07,276230.0,74.5363,74.604,74.401,74.5267,276230.0
2022-10-28 14:30:00,77.08,77.57,77.07,77.55,395115.0,74.5363,75.0102,74.5267,74.9908,395115.0
2022-10-28 15:00:00,77.55,77.64,77.42,77.59,342702.0,74.9908,75.0779,74.8651,75.0295,342702.0
2022-10-28 15:30:00,77.59,77.68,77.36,77.39,1256094.0,75.0295,75.1165,74.8071,74.8361,1256094.0
2022-10-31 09:30:00,76.5,77.04,76.4,76.52,702246.0,73.9755,74.4977,73.8788,73.9948,702246.0
2022-10-31 10:00:00,76.51,76.78,76.45,76.55,424345.0,73.9852,74.2462,73.9271,74.0238,424345.0
2022-10-31 10:30:00,76.54,77.02,76.47,77.01,392057.0,74.0142,74.4783,73.9465,74.4687,392057.0
2022-10-31 11:00:00,77.0,77.47,76.96,77.4,473679.0,74.459,74.9135,74.4203,74.8458,473679.0
2022-10-31 11:30:00,77.41,77.77,77.29,77.46,417795.0,74.8555,75.2036,74.7394,74.9038,417795.0
2022-10-31 12:00:00,77.46,77.9,77.41,77.78,484675.0,74.9038,75.3293,74.8555,75.2132,484675.0
2022-10-31 12:30:00,77.78,77.91,77.6,77.83,719473.0,75.2132,75.339,75.0392,75.2616,719473.0
2022-10-31 13:00:00,77.83,78.3,77.72,78.21,888029.0,75.2616,75.7161,75.1552,75.6291,888029.0
2022-10-31 13:30:00,78.21,78.33,77.91,78.28,580000.0,75.6291,75.7451,75.339,75.6967,580000.0
2022-10-31 14:00:00,78.29,78.29,78.05,78.14,390915.0,75.7064,75.7064,75.4743,75.5614,390915.0
2022-10-31 14:30:00,78.13,78.28,78.02,78.07,582532.0,75.5517,75.6967,75.4453,75.4937,582532.0
2022-10-31 15:00:00,78.09,78.11,77.76,78.03,471547.0,75.513,75.5324,75.1939,75.455,471547.0
2022-10-31 15:30:00,78.03,78.24,77.9,78.07,1610411.0,75.455,75.6581,75.3293,75.4937,1610411.0
2022-11-01 09:30:00,78.6,79.23,77.8,77.89,573089.0,76.0062,76.6154,75.2326,75.3196,573089.0
2022-11-01 10:00:00,77.91,77.95,77.39,77.81,396998.0,75.339,75.3776,74.8361,75.2423,396998.0
2022-11-01 10:30:00,77.81,77.83,77.22,77.28,220838.0,75.2423,75.2616,74.6717,74.7297,220838.0
2022-11-01 11:00:00,77.26,77.41,76.99,77.22,258936.0,74.7104,74.8555,74.4493,74.6717,258936.0
2022-11-01 11:30:00,77.21,77.52,76.96,77.47,351085.0,74.6621,74.9618,74.4203,74.9135,351085.0
2022-11-01 12:00:00,77.45,77.8,77.32,77.38,254711.0,74.8941,75.2326,74.7684,74.8264,254711.0
2022-11-01 12:30:00,77.37,77.73,77.26,77.28,336268.0,74.8168,75.1649,74.7104,74.7297,336268.0
2022-11-01 13:00:00,77.27,77.27,76.39,76.58,862920.0,74.7201,74.7201,73.8691,74.0528,862920.0
2022-11-01 13:30:00,76.58,76.79,76.34,76.79,495166.0,74.0528,74.2559,73.8208,74.2559,495166.0
2022-11-01 14:00:00,76.79,76.91,76.65,76.9,320477.0,74.2559,74.372,74.1205,74.3623,320477.0
2022-11-01 14:30:00,76.9,77.02,76.76,77.0,323445.0,74.3623,74.4783,74.2269,74.459,323445.0
2022-11-01 15:00:00,76.99,77.16,76.96,77.01,351230.0,74.4493,74.6137,74.4203,74.4687,351230.0
2022-11-01 15:30:00,77.02,77.23,76.96,77.13,942643.0,74.4783,74.6814,74.4203,74.5847,942643.0
2022-11-02 09:30:00,76.65,76.8,76.21,76.47,508649.0,74.1205,74.2656,73.6951,73.9465,508649.0
2022-11-02 10:00:00,76.47,77.0,76.43,76.77,323726.0,73.9465,74.459,73.9078,74.2366,323726.0
2022-11-02 10:30:00,76.74,76.84,76.52,76.55,381986.0,74.2076,74.3043,73.9948,74.0238,381986.0
2022-11-02 11:00:00,76.55,76.65,76.23,76.32,242528.0,74.0238,74.1205,73.7144,73.8014,242528.0
2022-11-02 11:30:00,76.31,76.49,76.26,76.3,182582.0,73.7918,73.9658,73.7434,73.7821,182582.0
2022-11-02 12:00:00,76.31,76.32,76.03,76.08,240913.0,73.7918,73.8014,73.521,73.5693,240913.0
2022-11-02 12:30:00,76.08,76.51,76.0,76.45,154679.0,73.5693,73.9852,73.492,73.9271,154679.0
2022-11-02 13:00:00,76.47,76.58,76.4,76.42,127365.0,73.9465,74.0528,73.8788,73.8981,127365.0
2022-11-02 13:30:00,76.42,76.66,76.36,76.51,142936.0,73.8981,74.1302,73.8401,73.9852,142936.0
2022-11-02 14:00:00,76.52,77.43,76.47,77.19,400683.0,73.9948,74.8748,73.9465,74.6427,400683.0
2022-11-02 14:30:00,77.21,77.43,75.61,76.01,710642.0,74.6621,74.8748,73.1149,73.5017,710642.0
2022-11-02 15:00:00,76.01,76.54,75.2,75.36,486190.0,73.5017,74.0142,72.7184,72.8731,486190.0
2022-11-02 15:30:00,75.35,75.43,75.0,75.08,1125752.0,72.8634,72.9408,72.525,72.6023,1125752.0
2022-11-03 09:30:00,74.72,74.98,74.05,74.29,491095.0,72.2542,72.5056,71.6063,71.8384,491095.0
2022-11-03 10:00:00,74.29,75.19,74.19,75.12,391296.0,71.8384,72.7087,71.7417,72.641,391296.0
2022-11-03 10:30:00,75.12,75.56,74.85,75.33,402000.0,72.641,73.0665,72.3799,72.8441,402000.0
2022-11-03 11:00:00,75.34,75.35,74.77,74.96,260617.0,72.8538,72.8634,72.3026,72.4863,260617.0
2022-11-03 11:30:00,74.96,75.21,74.83,74.98,287858.0,72.4863,72.7281,72.3606,72.5056,287858.0
2022-11-03 12:00:00,74.98,75.52,74.94,75.5,244632.0,72.5056,73.0278,72.467,73.0085,244632.0
2022-11-03 12:30:00,75.49,75.69,75.36,75.51,270204.0,72.9988,73.1922,72.8731,73.0182,270204.0
2022-11-03 13:00:00,75.5,75.52,75.0,75.17,226187.0,73.0085,73.0278,72.525,72.6894,226187.0
2022-11-03 13:30:00,75.17,75.3,75.04,75.06,234925.0,72.6894,72.8151,72.5637,72.583,234925.0
2022-11-03 14:00:00,75.05,75.19,74.97,75.15,299994.0,72.5733,72.7087,72.496,72.67,299994.0
2022-11-03 14:30:00,75.14,75.2,74.99,75.19,448741.0,72.6604,72.7184,72.5153,72.7087,448741.0
2022-11-03 15:00:00,75.19,75.24,75.04,75.22,303679.0,72.7087,72.7571,72.5637,72.7377,303679.0
2022-11-03 15:30:00,75.21,75.35,74.9,74.98,938416.0,72.7281,72.8634,72.4283,72.5056,938416.0
2022-11-04 09:30:00,75.94,76.26,75.34,75.92,585061.0,73.434,73.7434,72.8538,73.4146,585061.0
2022-11-04 10:00:00,75.93,76.58,75.92,76.52,365649.0,73.4243,74.0528,73.4146,73.9948,365649.0
2022-11-04 10:30:00,76.53,76.67,76.03,76.12,287289.0,74.0045,74.1399,73.521,73.608,287289.0
2022-11-04 11:00:00,76.13,76.35,75.44,75.48,385446.0,73.6177,73.8304,72.9505,72.9891,385446.0
2022-11-04 11:30:00,75.48,75.58,74.42,74.45,408384.0,72.9891,73.0858,71.9641,71.9931,408384.0
2022-11-04 12:00:00,74.47,74.89,74.24,74.75,339617.0,72.0125,72.4186,71.7901,72.2832,339617.0
2022-11-04 12:30:00,74.74,74.79,74.38,74.76,309209.0,72.2736,72.3219,71.9254,72.2929,309209.0
2022-11-04 13:00:00,74.76,74.97,74.48,74.6,216499.0,72.2929,72.496,72.0221,72.1382,216499.0
2022-11-04 13:30:00,74.6,74.74,74.46,74.57,272231.0,72.1382,72.2736,72.0028,72.1092,272231.0
2022-11-04 14:00:00,74.56,75.12,74.5,75.07,272669.0,72.0995,72.641,72.0415,72.5927,272669.0
2022-11-04 14:30:00,75.08,75.6,75.01,75.52,300489.0,72.6023,73.1052,72.5347,73.0278,300489.0
2022-11-04 15:00:00,75.53,75.78,75.45,75.63,324514.0,73.0375,73.2792,72.9601,73.1342,324514.0
2022-11-04 15:30:00,75.64,76.08,75.54,76.01,983254.0,73.1439,73.5693,73.0472,73.5017,983254.0
2022-11-07 09:30:00,76.11,76.32,75.57,75.66,354610.0,73.5984,73.8014,73.0762,73.1632,354610.0
2022-11-07 10:00:00,75.67,76.28,75.65,75.8,408369.0,73.1729,73.7627,73.1535,73.2986,408369.0
2022-11-07 10:30:00,75.81,75.91,75.49,75.91,338522.0,73.3083,73.405,72.9988,73.405,338522.0
2022-11-07 11:00:00,75.91,76.0,75.71,75.81,295787.0,73.405,73.492,73.2116,73.3083,295787.0
2022-11-07 11:30:00,75.82,75.99,75.64,75.65,240833.0,73.3179,73.4823,73.1439,73.1535,240833.0
2022-11-07 12:00:00,75.63,75.93,75.57,75.83,197941.0,73.1342,73.4243,73.0762,73.3276,197941.0
2022-11-07 12:30:00,75.82,75.94,75.68,75.72,213395.0,73.3179,73.434,73.1825,73.2212,213395.0
2022-11-07 13:00:00,75.72,76.29,75.71,76.28,194338.0,73.2212,73.7724,73.2116,73.7627,194338.0
2022-11-07 13:30:00,76.3,76.5,76.16,76.48,204089.0,73.7821,73.9755,73.6467,73.9561,204089.0
2022-11-07 14:00:00,76.48,76.94,76.48,76.83,339773.0,73.9561,74.401,73.9561,74.2946,339773.0
2022-11-07 14:30:00,76.83,76.92,76.73,76.77,202198.0,74.2946,74.3816,74.1979,74.2366,202198.0
2022-11-07 15:00:00,76.77,77.02,76.76,77.0,227850.0,74.2366,74.4783,74.2269,74.459,227850.0
2022-11-07 15:30:00,76.99,77.09,76.63,76.79,635947.0,74.4493,74.546,74.1012,74.2559,635947.0
2022-11-08 09:30:00,76.95,77.14,75.6,76.04,833957.0,74.4106,74.5944,73.1052,73.5307,833957.0
2022-11-08 10:00:00,76.04,76.46,76.01,76.29,387915.0,73.5307,73.9368,73.5017,73.7724,387915.0
2022-11-08 10:30:00,76.28,76.45,76.19,76.36,296366.0,73.7627,73.9271,73.6757,73.8401,296366.0
2022-11-08 11:00:00,76.36,76.39,76.13,76.25,347351.0,73.8401,73.8691,73.6177,73.7337,347351.0
2022-11-08 11:30:00,76.25,76.38,75.66,75.67,429737.0,73.7337,73.8594,73.1632,73.1729,429737.0
2022-11-08 12:00:00,75.67,75.77,75.21,75.23,415041.0,73.1729,73.2696,72.7281,72.7474,415041.0
2022-11-08 12:30:00,75.22,75.62,75.11,75.56,361215.0,72.7377,73.1245,72.6314,73.0665,361215.0
2022-11-08 13:00:00,75.56,75.89,75.27,75.3,369294.0,73.0665,73.3856,72.7861,72.8151,369294.0
2022-11-08 13:30:00,75.29,75.58,75.11,75.34,466238.0,72.8054,73.0858,72.6314,72.8538,466238.0
2022-11-08 14:00:00,75.34,75.63,75.12,75.14,537138.0,72.8538,73.1342,72.641,72.6604,537138.0
2022-11-08 14:30:00,75.13,75.81,75.02,75.57,377702.0,72.6507,73.3083,72.5443,73.0762,377702.0
2022-11-08 15:00:00,75.57,75.94,75.53,75.9,388498.0,73.0762,73.434,73.0375,73.3953,388498.0
2022-11-08 15:30:00,75.9,76.12,75.63,75.68,1284443.0,73.3953,73.608,73.1342,73.1825,1284443.0
2022-11-09 09:30:00,75.38,76.34,75.0,75.99,418623.0,72.8924,73.8208,72.525,73.4823,418623.0
2022-11-09 10:00:00,75.98,76.47,75.93,76.4,372300.0,73.4726,73.9465,73.4243,73.8788,372300.0
2022-11-09 10:30:00,76.39,76.54,75.85,76.08,276574.0,73.8691,74.0142,73.3469,73.5693,276574.0
2022-11-09 11:00:00,76.07,76.54,76.07,76.36,505865.0,73.5597,74.0142,73.5597,73.8401,505865.0
2022-11-09 11:30:00,76.36,76.4,75.96,76.24,191877.0,73.8401,73.8788,73.4533,73.7241,191877.0
2022-11-09 12:00:00,76.23,76.33,76.05,76.14,202017.0,73.7144,73.8111,73.5403,73.6274,202017.0
2022-11-09 12:30:00,76.14,76.26,75.87,75.96,153359.0,73.6274,73.7434,73.3663,73.4533,153359.0
2022-11-09 13:00:00,75.95,76.13,75.72,75.92,250104.0,73.4436,73.6177,73.2212,73.4146,250104.0
2022-11-09 13:30:00,75.92,75.93,75.57,75.92,189029.0,73.4146,73.4243,73.0762,73.4146,189029.0
2022-11-09 14:00:00,75.91,76.12,75.8,75.99,185248.0,73.405,73.608,73.2986,73.4823,185248.0
2022-11-09 14:30:00,75.98,75.99,75.64,75.69,189604.0,73.4726,73.4823,73.1439,73.1922,189604.0
2022-11-09 15:00:00,75.69,75.96,75.66,75.84,239929.0,73.1922,73.4533,73.1632,73.3373,239929.0
2022-11-09 15:30:00,75.84,75.9,75.53,75.65,771089.0,73.3373,73.3953,73.0375,73.1535,771089.0
2022-11-10 09:30:00,77.5,77.97,76.91,77.48,722446.0,74.9425,75.397,74.372,74.9231,722446.0
2022-11-10 10:00:00,77.49,77.81,77.17,77.46,548635.0,74.9328,75.2423,74.6234,74.9038,548635.0
2022-11-10 10:30:00,77.47,77.88,77.23,77.75,366352.0,74.9135,75.3099,74.6814,75.1842,366352.0
2022-11-10 11:00:00,77.74,78.23,77.61,78.23,438913.0,75.1746,75.6484,75.0489,75.6484,438913.0
2022-11-10 11:30:00,78.23,78.48,77.99,78.04,290526.0,75.6484,75.8901,75.4163,75.4647,290526.0
2022-11-10 12:00:00,78.04,78.04,77.62,77.66,314051.0,75.4647,75.4647,75.0585,75.0972,314051.0
2022-11-10 12:30:00,77.65,77.65,77.01,77.06,567914.0,75.0875,75.0875,74.4687,74.517,567914.0
2022-11-10 13:00:00,77.06,77.36,76.98,77.28,367521.0,74.517,74.8071,74.4396,74.7297,367521.0
2022-11-10 13:30:00,77.3,77.43,77.19,77.37,270394.0,74.7491,74.8748,74.6427,74.8168,270394.0
2022-11-10 14:00:00,77.37,77.93,76.9,76.92,619353.0,74.8168,75.3583,74.3623,74.3816,619353.0
2022-11-10 14:30:00,76.92,77.22,76.71,77.19,581364.0,74.3816,74.6717,74.1786,74.6427,581364.0
2022-11-10 15:00:00,77.19,77.21,76.77,76.94,675926.0,74.6427,74.6621,74.2366,74.401,675926.0
2022-11-10 15:30:00,76.94,77.28,76.81,77.1,1846711.0,74.401,74.7297,74.2753,74.5557,1846711.0
2022-11-11 09:30:00,77.13,77.66,76.57,77.03,735949.0,74.5847,75.0972,74.0432,74.488,735949.0
2022-11-11 10:00:00,77.01,77.3,76.7,77.26,437294.0,74.4687,74.7491,74.1689,74.7104,437294.0
2022-11-11 10:30:00,77.28,77.38,76.72,76.85,471548.0,74.7297,74.8264,74.1882,74.3139,471548.0
2022-11-11 11:00:00,76.87,77.14,76.68,76.72,251124.0,74.3333,74.5944,74.1495,74.1882,251124.0
2022-11-11 11:30:00,76.72,77.03,76.68,76.97,244441.0,74.1882,74.488,74.1495,74.43,244441.0
2022-11-11 12:00:00,76.96,77.22,76.79,77.15,251503.0,74.4203,74.6717,74.2559,74.604,251503.0
2022-11-11 12:30:00,77.16,77.5,77.03,77.39,248373.0,74.6137,74.9425,74.488,74.8361,248373.0
2022-11-11 13:00:00,77.39,77.59,77.39,77.54,228787.0,74.8361,75.0295,74.8361,74.9812,228787.0
2022-11-11 13:30:00,77.55,77.63,77.37,77.57,287778.0,74.9908,75.0682,74.8168,75.0102,287778.0
2022-11-11 14:00:00,77.57,77.81,77.48,77.79,383717.0,75.0102,75.2423,74.9231,75.2229,383717.0
2022-11-11 14:30:00,77.78,77.9,77.67,77.87,236874.0,75.2132,75.3293,75.1069,75.3003,236874.0
2022-11-11 15:00:00,77.87,77.89,77.61,77.68,335467.0,75.3003,75.3196,75.0489,75.1165,335467.0
2022-11-11 15:30:00,77.67,77.85,77.54,77.78,1193440.0,75.1069,75.2809,74.9812,75.2132,1193440.0
2022-11-14 09:30:00,77.48,78.27,77.33,78.16,491071.0,74.9231,75.6871,74.7781,75.5807,491071.0
2022-11-14 10:00:00,78.15,78.39,78.09,78.31,310774.0,75.571,75.8031,75.513,75.7258,310774.0
2022-11-14 10:30:00,78.31,78.54,78.14,78.44,280279.0,75.7258,75.9482,75.5614,75.8515,280279.0
2022-11-14 11:00:00,78.44,78.49,78.03,78.11,210094.0,75.8515,75.8998,75.455,75.5324,210094.0
2022-11-14 11:30:00,78.11,78.76,78.07,78.67,219529.0,75.5324,76.1609,75.4937,76.0739,219529.0
2022-11-14 12:00:00,78.68,79.05,78.63,78.96,411217.0,76.0835,76.4413,76.0352,76.3543,411217.0
2022-11-14 12:30:00,78.97,79.25,78.95,79.17,212148.0,76.364,76.6347,76.3446,76.5574,212148.0
2022-11-14 13:00:00,79.16,79.4,79.12,79.3,226133.0,76.5477,76.7798,76.509,76.6831,226133.0
2022-11-14 13:30:00,79.3,79.3,79.03,79.19,193370.0,76.6831,76.6831,76.422,76.5767,193370.0
2022-11-14 14:00:00,79.17,79.54,79.02,79.5,315204.0,76.5574,76.9152,76.4123,76.8765,315204.0
2022-11-14 14:30:00,79.5,79.5,79.16,79.19,285646.0,76.8765,76.8765,76.5477,76.5767,285646.0
2022-11-14 15:00:00,79.19,79.48,79.07,79.24,264171.0,76.5767,76.8571,76.4607,76.6251,264171.0
2022-11-14 15:30:00,79.25,79.34,78.52,78.56,1204648.0,76.6347,76.7218,75.9288,75.9675,1204648.0
2022-11-15 09:30:00,78.93,80.08,78.01,79.86,797706.0,76.3253,77.4373,75.4357,77.2246,797706.0
2022-11-15 10:00:00,79.86,80.3,79.65,80.19,420383.0,77.2246,77.6501,77.0215,77.5437,420383.0
2022-11-15 10:30:00,80.17,80.68,80.13,80.25,390768.0,77.5244,78.0175,77.4857,77.6017,390768.0
2022-11-15 11:00:00,80.23,80.23,79.88,79.99,220009.0,77.5824,77.5824,77.2439,77.3503,220009.0
2022-11-15 11:30:00,79.99,80.38,79.99,80.26,180718.0,77.3503,77.7274,77.3503,77.6114,180718.0
2022-11-15 12:00:00,80.28,80.29,79.92,80.07,155444.0,77.6307,77.6404,77.2826,77.4277,155444.0
2022-11-15 12:30:00,80.08,80.09,79.69,79.79,193486.0,77.4373,77.447,77.0602,77.1569,193486.0
2022-11-15 13:00:00,79.8,79.93,79.16,79.22,412829.0,77.1666,77.2923,76.5477,76.6057,412829.0
2022-11-15 13:30:00,79.19,79.73,79.09,79.41,434130.0,76.5767,77.0989,76.48,76.7895,434130.0
2022-11-15 14:00:00,79.41,79.75,79.08,79.71,280198.0,76.7895,77.1182,76.4703,77.0796,280198.0
2022-11-15 14:30:00,79.75,79.87,79.43,79.55,258922.0,77.1182,77.2343,76.8088,76.9248,258922.0
2022-11-15 15:00:00,79.56,79.72,79.39,79.48,378871.0,76.9345,77.0892,76.7701,76.8571,378871.0
2022-11-15 15:30:00,79.48,79.48,79.11,79.21,1018549.0,76.8571,76.8571,76.4994,76.5961,1018549.0
2022-11-16 09:30:00,79.12,80.11,78.86,79.68,541038.0,76.509,77.4664,76.2576,77.0505,541038.0
2022-11-16 10:00:00,79.67,79.79,79.24,79.36,306452.0,77.0409,77.1569,76.6251,76.7411,306452.0
2022-11-16 10:30:00,79.35,79.49,79.06,79.18,293866.0,76.7314,76.8668,76.451,76.567,293866.0
2022-11-16 11:00:00,79.17,79.62,79.15,79.55,230002.0,76.5574,76.9925,76.538,76.9248,230002.0
2022-11-16 11:30:00,79.56,79.86,79.45,79.81,144691.0,76.9345,77.2246,76.8281,77.1763,144691.0
2022-11-16 12:00:00,79.81,79.83,79.41,79.63,187360.0,77.1763,77.1956,76.7895,77.0022,187360.0
2022-11-16 12:30:00,79.64,80.09,79.59,80.08,190479.0,77.0119,77.447,76.9635,77.4373,190479.0
2022-11-16 13:00:00,80.09,80.23,79.92,80.09,222830.0,77.447,77.5824,77.2826,77.447,222830.0
2022-11-16 13:30:00,80.1,80.16,79.9,79.96,235490.0,77.4567,77.5147,77.2633,77.3213,235490.0
2022-11-16 14:00:00,79.96,80.05,79.76,79.81,193967.0,77.3213,77.4083,77.1279,77.1763,193967.0
2022-11-16 14:30:00,79.82,79.97,79.66,79.9,222249.0,77.1859,77.331,77.0312,77.2633,222249.0
2022-11-16 15:00:00,79.89,79.94,79.56,79.62,294834.0,77.2536,77.302,76.9345,76.9925,294834.0
2022-11-16 15:30:00,79.63,79.94,79.55,79.9,930070.0,77.0022,77.302,76.9248,77.2633,930070.0
2022-11-17 09:30:00,79.17,79.17,78.19,79.13,444503.0,76.5574,76.5574,75.6097,76.5187,444503.0
2022-11-17 10:00:00,79.13,79.27,78.63,78.65,441547.0,76.5187,76.6541,76.0352,76.0545,441547.0
2022-11-17 10:30:00,78.64,78.71,78.24,78.26,293500.0,76.0449,76.1126,75.6581,75.6774,293500.0
2022-11-17 11:00:00,78.25,78.46,78.25,78.4,153811.0,75.6677,75.8708,75.6677,75.8128,153811.0
2022-11-17 11:30:00,78.41,78.87,78.4,78.85,228412.0,75.8225,76.2673,75.8128,76.2479,228412.0
2022-11-17 12:00:00,78.85,78.99,78.8,78.86,168341.0,76.2479,76.3833,76.1996,76.2576,168341.0
2022-11-17 12:30:00,78.85,79.02,78.76,78.97,149946.0,76.2479,76.4123,76.1609,76.364,149946.0
2022-11-17 13:00:00,79.0,79.02,78.89,78.97,145135.0,76.393,76.4123,76.2866,76.364,145135.0
2022-11-17 13:30:00,78.97,79.29,78.94,79.2,226704.0,76.364,76.6734,76.335,76.5864,226704.0
2022-11-17 14:00:00,79.2,79.58,79.18,79.33,323556.0,76.5864,76.9538,76.567,76.7121,323556.0
2022-11-17 14:30:00,79.34,79.34,79.03,79.15,156813.0,76.7218,76.7218,76.422,76.538,156813.0
2022-11-17 15:00:00,79.16,79.27,78.79,78.88,295289.0,76.5477,76.6541,76.1899,76.2769,295289.0
2022-11-17 15:30:00,78.88,79.24,78.81,79.22,700636.0,76.2769,76.6251,76.2093,76.6057,700636.0
2022-11-18 09:30:00,80.0,80.46,79.56,79.63,456290.0,77.36,77.8048,76.9345,77.0022,456290.0
2022-11-18 10:00:00,79.64,79.7,79.08,79.26,276998.0,77.0119,77.0699,76.4703,76.6444,276998.0
2022-11-18 10:30:00,79.28,79.4,78.92,79.04,234471.0,76.6637,76.7798,76.3156,76.4317,234471.0
2022-11-18 11:00:00,79.05,79.38,78.85,79.35,280244.0,76.4413,76.7604,76.2479,76.7314,280244.0
2022-11-18 11:30:00,79.35,79.42,79.22,79.4,179919.0,76.7314,76.7991,76.6057,76.7798,179919.0
2022-11-18 12:00:00,79.4,79.46,79.06,79.13,142275.0,76.7798,76.8378,76.451,76.5187,142275.0
2022-11-18 12:30:00,79.13,79.34,79.07,79.23,143053.0,76.5187,76.7218,76.4607,76.6154,143053.0
2022-11-18 13:00:00,79.22,79.38,79.11,79.34,217545.0,76.6057,76.7604,76.4994,76.7218,217545.0
2022-11-18 13:30:00,79.35,79.45,79.25,79.37,162878.0,76.7314,76.8281,76.6347,76.7508,162878.0
2022-11-18 14:00:00,79.36,79.46,79.31,79.4,158981.0,76.7411,76.8378,76.6928,76.7798,158981.0
2022-11-18 14:30:00,79.4,79.61,79.34,79.58,232050.0,76.7798,76.9829,76.7218,76.9538,232050.0
2022-11-18 15:00:00,79.59,79.79,79.47,79.77,270263.0,76.9635,77.1569,76.8475,77.1376,270263.0
2022-11-18 15:30:00,79.78,79.96,79.47,79.75,985091.0,77.1472,77.3213,76.8475,77.1182,985091.0
2022-11-21 09:30:00,79.57,79.85,79.13,79.45,352034.0,76.9442,77.2149,76.5187,76.8281,352034.0
2022-11-21 10:00:00,79.45,79.59,78.9,79.12,278886.0,76.8281,76.9635,76.2963,76.509,278886.0
2022-11-21 10:30:00,79.1,79.35,79.06,79.31,260123.0,76.4897,76.7314,76.451,76.6928,260123.0
2022-11-21 11:00:00,79.31,79.62,79.26,79.38,300134.0,76.6928,76.9925,76.6444,76.7604,300134.0
2022-11-21 11:30:00,79.39,79.65,79.39,79.54,181394.0,76.7701,77.0215,76.7701,76.9152,181394.0
2022-11-21 12:00:00,79.55,79.74,79.54,79.64,133824.0,76.9248,77.1086,76.9152,77.0119,133824.0
2022-11-21 12:30:00,79.63,79.75,79.6,79.65,151525.0,77.0022,77.1182,76.9732,77.0215,151525.0
2022-11-21 13:00:00,79.65,79.96,79.64,79.84,154714.0,77.0215,77.3213,77.0119,77.2053,154714.0
2022-11-21 13:30:00,79.84,79.99,79.8,79.9,110200.0,77.2053,77.3503,77.1666,77.2633,110200.0
2022-11-21 14:00:00,79.89,80.1,79.89,80.03,249497.0,77.2536,77.4567,77.2536,77.389,249497.0
2022-11-21 14:30:00,80.02,80.06,79.85,79.94,148497.0,77.3793,77.418,77.2149,77.302,148497.0
2022-11-21 15:00:00,79.94,80.07,79.84,79.92,231117.0,77.302,77.4277,77.2053,77.2826,231117.0
2022-11-21 15:30:00,79.92,79.98,79.72,79.83,596453.0,77.2826,77.3406,77.0892,77.1956,596453.0
2022-11-22 09:30:00,79.89,80.34,79.83,80.31,461504.0,77.2536,77.6888,77.1956,77.6598,461504.0
2022-11-22 10:00:00,80.3,81.04,80.28,81.03,652641.0,77.6501,78.3657,77.6307,78.356,652641.0
2022-11-22 10:30:00,81.04,81.43,80.98,81.38,669364.0,78.3657,78.7428,78.3076,78.6944,669364.0
2022-11-22 11:00:00,81.38,81.57,81.07,81.43,381363.0,78.6944,78.8782,78.3947,78.7428,381363.0
2022-11-22 11:30:00,81.42,81.73,81.32,81.73,281460.0,78.7331,79.0329,78.6364,79.0329,281460.0
2022-11-22 12:00:00,81.73,81.77,81.47,81.73,367405.0,79.0329,79.0716,78.7815,79.0329,367405.0
2022-11-22 12:30:00,81.73,81.86,81.67,81.77,362575.0,79.0329,79.1586,78.9749,79.0716,362575.0
2022-11-22 13:00:00,81.77,82.12,81.75,82.05,465890.0,79.0716,79.41,79.0522,79.3423,465890.0
2022-11-22 13:30:00,82.06,82.17,81.93,81.98,374922.0,79.352,79.4584,79.2263,79.2746,374922.0
2022-11-22 14:00:00,81.98,82.06,81.85,81.95,360090.0,79.2746,79.352,79.1489,79.2456,360090.0
2022-11-22 14:30:00,81.95,81.97,81.8,81.95,400340.0,79.2456,79.265,79.1006,79.2456,400340.0
2022-11-22 15:00:00,81.95,82.14,81.93,82.05,347308.0,79.2456,79.4294,79.2263,79.3423,347308.0
2022-11-22 15:30:00,82.05,82.21,81.98,82.14,1249972.0,79.3423,79.4971,79.2746,79.4294,1249972.0
2022-11-23 09:30:00,82.12,82.56,81.78,82.28,357499.0,79.41,79.8355,79.0812,79.5647,357499.0
2022-11-23 10:00:00,82.29,82.53,82.11,82.26,406544.0,79.5744,79.8065,79.4004,79.5454,406544.0
2022-11-23 10:30:00,82.25,82.7,82.25,82.66,231103.0,79.5357,79.9709,79.5357,79.9322,231103.0
2022-11-23 11:00:00,82.67,82.92,82.62,82.81,166842.0,79.9419,80.1836,79.8935,80.0773,166842.0
2022-11-23 11:30:00,82.81,82.82,82.34,82.47,154082.0,80.0773,80.0869,79.6228,79.7485,154082.0
2022-11-23 12:00:00,82.48,82.64,82.44,82.51,79832.0,79.7581,79.9129,79.7195,79.7872,79832.0
2022-11-23 12:30:00,82.51,82.58,82.35,82.42,137935.0,79.7872,79.8548,79.6324,79.7001,137935.0
2022-11-23 13:00:00,82.43,82.49,82.35,82.42,167882.0,79.7098,79.7678,79.6324,79.7001,167882.0
2022-11-23 13:30:00,82.43,82.6,82.43,82.53,164935.0,79.7098,79.8742,79.7098,79.8065,164935.0
2022-11-23 14:00:00,82.52,82.83,82.39,82.63,338809.0,79.7968,80.0966,79.6711,79.9032,338809.0
2022-11-23 14:30:00,82.62,82.82,82.5,82.68,254572.0,79.8935,80.0869,79.7775,79.9515,254572.0
2022-11-23 15:00:00,82.68,82.86,82.62,82.79,240096.0,79.9515,80.1256,79.8935,80.0579,240096.0
2022-11-23 15:30:00,82.78,82.82,82.49,82.6,719863.0,80.0482,80.0869,79.7678,79.8742,719863.0
2022-11-25 09:30:00,82.85,83.44,82.71,83.12,401254.0,80.1159,80.6865,79.9806,80.377,401254.0
2022-11-25 10:00:00,83.13,83.35,83.07,83.29,305514.0,80.3867,80.5994,80.3287,80.5414,305514.0
2022-11-25 10:30:00,83.28,83.49,83.27,83.33,183367.0,80.5317,80.7348,80.5221,80.5801,183367.0
2022-11-25 11:00:00,83.33,83.33,83.12,83.14,180203.0,80.5801,80.5801,80.377,80.3964,180203.0
2022-11-25 11:30:00,83.13,83.21,83.0,83.15,221595.0,80.3867,80.4641,80.261,80.406,221595.0
2022-11-25 12:00:00,83.15,83.2,83.06,83.08,140885.0,80.406,80.4544,80.319,80.3383,140885.0
2022-11-25 12:30:00,83.08,83.08,82.53,82.73,511496.0,80.3383,80.3383,79.8065,79.9999,511496.0
2022-11-28 09:30:00,82.11,82.14,81.69,81.93,341480.0,79.4004,79.4294,78.9942,79.2263,341480.0
2022-11-28 10:00:00,81.93,82.01,81.64,81.81,213241.0,79.2263,79.3037,78.9459,79.1103,213241.0
2022-11-28 10:30:00,81.8,82.03,81.77,81.8,239254.0,79.1006,79.323,79.0716,79.1006,239254.0
2022-11-28 11:00:00,81.8,81.9,81.7,81.81,194415.0,79.1006,79.1973,79.0039,79.1103,194415.0
2022-11-28 11:30:00,81.82,82.02,81.82,81.88,152643.0,79.1199,79.3133,79.1199,79.1779,152643.0
2022-11-28 12:00:00,81.88,81.96,81.63,81.73,196360.0,79.1779,79.2553,78.9362,79.0329,196360.0
2022-11-28 12:30:00,81.74,81.83,81.53,81.54,198160.0,79.0426,79.1296,78.8395,78.8492,198160.0
2022-11-28 13:00:00,81.53,81.71,81.52,81.66,123118.0,78.8395,79.0136,78.8298,78.9652,123118.0
2022-11-28 13:30:00,81.65,81.71,81.44,81.45,215688.0,78.9555,79.0136,78.7525,78.7621,215688.0
2022-11-28 14:00:00,81.45,81.48,81.21,81.38,218801.0,78.7621,78.7911,78.5301,78.6944,218801.0
2022-11-28 14:30:00,81.38,81.4,81.25,81.31,176117.0,78.6944,78.7138,78.5687,78.6268,176117.0
2022-11-28 15:00:00,81.31,81.37,81.1,81.18,240765.0,78.6268,78.6848,78.4237,78.501,240765.0
2022-11-28 15:30:00,81.17,81.45,81.07,81.42,868889.0,78.4914,78.7621,78.3947,78.7331,868889.0
2022-11-29 09:30:00,81.33,81.47,81.0,81.4,175462.0,78.6461,78.7815,78.327,78.7138,175462.0
2022-11-29 10:00:00,81.42,81.5,81.17,81.35,107808.0,78.7331,78.8105,78.4914,78.6654,107808.0
2022-11-29 10:30:00,81.35,81.41,81.06,81.08,159651.0,78.6654,78.7235,78.385,78.4043,159651.0
2022-11-29 11:00:00,81.08,81.14,80.53,80.62,204760.0,78.4043,78.4624,77.8725,77.9595,204760.0
2022-11-29 11:30:00,80.61,80.85,80.59,80.84,117003.0,77.9499,78.1819,77.9305,78.1723,117003.0
2022-11-29 12:00:00,80.84,80.89,80.66,80.73,127447.0,78.1723,78.2206,77.9982,78.0659,127447.0
2022-11-29 12:30:00,80.73,80.82,80.68,80.75,211045.0,78.0659,78.1529,78.0175,78.0852,211045.0
2022-11-29 13:00:00,80.75,80.78,80.65,80.68,131050.0,78.0852,78.1142,77.9885,78.0175,131050.0
2022-11-29 13:30:00,80.67,80.8,80.6,80.73,186595.0,78.0079,78.1336,77.9402,78.0659,186595.0
2022-11-29 14:00:00,80.73,80.9,80.7,80.73,176604.0,78.0659,78.2303,78.0369,78.0659,176604.0
2022-11-29 14:30:00,80.74,80.76,80.59,80.73,187479.0,78.0756,78.0949,77.9305,78.0659,187479.0
2022-11-29 15:00:00,80.73,80.75,80.59,80.69,253020.0,78.0659,78.0852,77.9305,78.0272,253020.0
2022-11-29 15:30:00,80.7,80.92,80.52,80.84,1186553.0,78.0369,78.2496,77.8628,78.1723,1186553.0
2022-11-30 09:30:00,80.47,81.22,80.0,80.89,674746.0,77.8145,78.5397,77.36,78.2206,674746.0
2022-11-30 10:00:00,80.93,80.99,80.63,80.68,127241.0,78.2593,78.3173,77.9692,78.0175,127241.0
2022-11-30 10:30:00,80.69,80.81,80.54,80.59,142843.0,78.0272,78.1433,77.8822,77.9305,142843.0
2022-11-30 11:00:00,80.6,80.79,80.5,80.78,102795.0,77.9402,78.1239,77.8435,78.1142,102795.0
2022-11-30 11:30:00,80.78,80.87,80.71,80.85,164061.0,78.1142,78.2013,78.0466,78.1819,164061.0
2022-11-30 12:00:00,80.86,80.95,80.61,80.68,83089.0,78.1916,78.2786,77.9499,78.0175,83089.0
2022-11-30 12:30:00,80.67,80.8,80.66,80.73,86079.0,78.0079,78.1336,77.9982,78.0659,86079.0
2022-11-30 13:00:00,80.73,80.86,80.72,80.84,177867.0,78.0659,78.1916,78.0562,78.1723,177867.0
2022-11-30 13:30:00,80.85,81.75,80.73,81.71,517253.0,78.1819,79.0522,78.0659,79.0136,517253.0
2022-11-30 14:00:00,81.71,82.6,81.71,82.48,442668.0,79.0136,79.8742,79.0136,79.7581,442668.0
2022-11-30 14:30:00,82.48,82.64,82.28,82.55,211737.0,79.7581,79.9129,79.5647,79.8258,211737.0
2022-11-30 15:00:00,82.56,82.93,82.54,82.87,295120.0,79.8355,80.1933,79.8162,80.1353,295120.0
2022-11-30 15:30:00,82.86,83.18,82.86,83.03,1117780.0,80.1256,80.435,80.1256,80.29,1117780.0
2022-12-01 09:30:00,83.05,83.41,82.35,83.38,516885.0,80.3093,80.6575,79.6324,80.6284,516885.0
2022-12-01 10:00:00,83.39,83.5,82.68,82.86,310706.0,80.6381,80.7445,79.9515,80.1256,310706.0
2022-12-01 10:30:00,82.87,83.13,82.65,83.09,226498.0,80.1353,80.3867,79.9225,80.348,226498.0
2022-12-01 11:00:00,83.1,83.28,82.98,83.16,170261.0,80.3577,80.5317,80.2416,80.4157,170261.0
2022-12-01 11:30:00,83.16,83.54,83.16,83.5,212640.0,80.4157,80.7832,80.4157,80.7445,212640.0
2022-12-01 12:00:00,83.5,83.58,83.15,83.54,218694.0,80.7445,80.8218,80.406,80.7832,218694.0
2022-12-01 12:30:00,83.55,83.65,83.49,83.65,134857.0,80.7928,80.8895,80.7348,80.8895,134857.0
2022-12-01 13:00:00,83.64,83.84,83.6,83.71,248206.0,80.8799,81.0733,80.8412,80.9476,248206.0
2022-12-01 13:30:00,83.7,83.99,83.66,83.97,249881.0,80.9379,81.2183,80.8992,81.199,249881.0
2022-12-01 14:00:00,83.97,84.12,83.86,84.04,333105.0,81.199,81.344,81.0926,81.2667,333105.0
2022-12-01 14:30:00,84.04,84.38,84.0,84.38,247846.0,81.2667,81.5954,81.228,81.5954,247846.0
2022-12-01 15:00:00,84.38,84.53,84.09,84.14,358461.0,81.5954,81.7405,81.315,81.3634,358461.0
2022-12-01 15:30:00,84.14,84.51,84.1,84.13,792787.0,81.3634,81.7212,81.3247,81.3537,792787.0
2022-12-02 09:30:00,83.2,83.58,82.86,82.96,426784.0,80.4544,80.8218,80.1256,80.2223,426784.0
2022-12-02 10:00:00,82.97,83.1,82.63,82.73,303991.0,80.232,80.3577,79.9032,79.9999,303991.0
2022-12-02 10:30:00,82.73,83.25,82.58,83.05,293272.0,79.9999,80.5027,79.8548,80.3093,293272.0
2022-12-02 11:00:00,83.04,83.23,82.9,83.16,203218.0,80.2997,80.4834,80.1643,80.4157,203218.0
2022-12-02 11:30:00,83.15,83.45,83.05,83.29,129438.0,80.406,80.6961,80.3093,80.5414,129438.0
2022-12-02 12:00:00,83.29,83.49,83.27,83.31,104009.0,80.5414,80.7348,80.5221,80.5608,104009.0
2022-12-02 12:30:00,83.31,83.39,83.18,83.2,95457.0,80.5608,80.6381,80.435,80.4544,95457.0
2022-12-02 13:00:00,83.21,83.4,83.2,83.37,92791.0,80.4641,80.6478,80.4544,80.6188,92791.0
2022-12-02 13:30:00,83.37,83.46,83.23,83.42,133765.0,80.6188,80.7058,80.4834,80.6671,133765.0
2022-12-02 14:00:00,83.43,83.45,83.16,83.17,182162.0,80.6768,80.6961,80.4157,80.4254,182162.0
2022-12-02 14:30:00,83.16,83.43,83.12,83.42,189684.0,80.4157,80.6768,80.377,80.6671,189684.0
2022-12-02 15:00:00,83.42,83.62,83.36,83.41,286747.0,80.6671,80.8605,80.6091,80.6575,286747.0
2022-12-02 15:30:00,83.41,83.47,83.16,83.34,789890.0,80.6575,80.7155,80.4157,80.5898,789890.0
2022-12-05 09:30:00,82.41,82.42,81.47,81.53,727363.0,79.6905,79.7001,78.7815,78.8395,727363.0
2022-12-05 10:00:00,81.53,81.66,81.34,81.53,433078.0,78.8395,78.9652,78.6558,78.8395,433078.0
2022-12-05 10:30:00,81.52,81.57,81.17,81.3,307776.0,78.8298,78.8782,78.4914,78.6171,307776.0
2022-12-05 11:00:00,81.29,81.53,81.09,81.19,254313.0,78.6074,78.8395,78.414,78.5107,254313.0
2022-12-05 11:30:00,81.19,81.19,80.49,80.52,382485.0,78.5107,78.5107,77.8338,77.8628,382485.0
2022-12-05 12:00:00,80.52,80.63,80.36,80.36,446044.0,77.8628,77.9692,77.7081,77.7081,446044.0
2022-12-05 12:30:00,80.37,80.51,80.16,80.2,293098.0,77.7178,77.8532,77.5147,77.5534,293098.0
2022-12-05 13:00:00,80.2,80.33,80.05,80.11,349410.0,77.5534,77.6791,77.4083,77.4664,349410.0
2022-12-05 13:30:00,80.11,80.3,80.06,80.13,439495.0,77.4664,77.6501,77.418,77.4857,439495.0
2022-12-05 14:00:00,80.11,80.22,79.86,79.89,334505.0,77.4664,77.5727,77.2246,77.2536,334505.0
2022-12-05 14:30:00,79.9,79.93,79.66,79.86,380333.0,77.2633,77.2923,77.0312,77.2246,380333.0
2022-12-05 15:00:00,79.85,79.93,79.72,79.8,363371.0,77.2149,77.2923,77.0892,77.1666,363371.0
2022-12-05 15:30:00,79.81,79.91,79.41,79.44,1585785.0,77.1763,77.273,76.7895,76.8185,1585785.0
2022-12-06 09:30:00,79.35,79.82,79.15,79.28,438352.0,76.7314,77.1859,76.538,76.6637,438352.0
2022-12-06 10:00:00,79.27,79.37,78.96,78.98,343687.0,76.6541,76.7508,76.3543,76.3736,343687.0
2022-12-06 10:30:00,78.98,79.08,78.82,78.95,286366.0,76.3736,76.4703,76.2189,76.3446,286366.0
2022-12-06 11:00:00,78.95,79.04,78.67,78.81,267512.0,76.3446,76.4317,76.0739,76.2093,267512.0
2022-12-06 11:30:00,78.81,78.92,78.69,78.75,221611.0,76.2093,76.3156,76.0932,76.1512,221611.0
2022-12-06 12:00:00,78.74,78.85,78.57,78.7,286725.0,76.1416,76.2479,75.9772,76.1029,286725.0
2022-12-06 12:30:00,78.7,78.73,78.49,78.5,269905.0,76.1029,76.1319,75.8998,75.9095,269905.0
2022-12-06 13:00:00,78.49,78.62,78.36,78.36,227523.0,75.8998,76.0255,75.7741,75.7741,227523.0
2022-12-06 13:30:00,78.37,78.46,78.29,78.36,250902.0,75.7838,75.8708,75.7064,75.7741,250902.0
2022-12-06 14:00:00,78.36,78.37,78.11,78.14,274663.0,75.7741,75.7838,75.5324,75.5614,274663.0
2022-12-06 14:30:00,78.15,78.38,78.06,78.34,245249.0,75.571,75.7934,75.484,75.7548,245249.0
2022-12-06 15:00:00,78.35,78.46,78.32,78.39,314140.0,75.7644,75.8708,75.7354,75.8031,314140.0
2022-12-06 15:30:00,78.39,78.91,78.38,78.88,1344816.0,75.8031,76.306,75.7934,76.2769,1344816.0
2022-12-07 09:30:00,78.8,79.43,78.58,78.71,328451.0,76.1996,76.8088,75.9868,76.1126,328451.0
2022-12-07 10:00:00,78.74,79.33,78.58,79.3,404729.0,76.1416,76.7121,75.9868,76.6831,404729.0
2022-12-07 10:30:00,79.32,79.41,79.0,79.36,255899.0,76.7024,76.7895,76.393,76.7411,255899.0
2022-12-07 11:00:00,79.36,79.45,78.9,78.94,191547.0,76.7411,76.8281,76.2963,76.335,191547.0
2022-12-07 11:30:00,78.93,79.11,78.83,79.04,128683.0,76.3253,76.4994,76.2286,76.4317,128683.0
2022-12-07 12:00:00,79.07,79.09,78.85,78.94,123008.0,76.4607,76.48,76.2479,76.335,123008.0
2022-12-07 12:30:00,78.95,79.12,78.87,79.04,115601.0,76.3446,76.509,76.2673,76.4317,115601.0
2022-12-07 13:00:00,79.03,79.21,78.93,79.16,131180.0,76.422,76.5961,76.3253,76.5477,131180.0
2022-12-07 13:30:00,79.17,79.17,78.84,78.9,125867.0,76.5574,76.5574,76.2383,76.2963,125867.0
2022-12-07 14:00:00,78.89,78.93,78.74,78.87,146664.0,76.2866,76.3253,76.1416,76.2673,146664.0
2022-12-07 14:30:00,78.86,78.95,78.73,78.79,178630.0,76.2576,76.3446,76.1319,76.1899,178630.0
2022-12-07 15:00:00,78.78,78.88,78.68,78.79,263988.0,76.1802,76.2769,76.0835,76.1899,263988.0
2022-12-07 15:30:00,78.78,78.85,78.68,78.78,771409.0,76.1802,76.2479,76.0835,76.1802,771409.0
2022-12-08 09:30:00,79.13,79.32,78.53,79.28,481180.0,76.5187,76.7024,75.9385,76.6637,481180.0
2022-12-08 10:00:00,79.28,79.62,79.25,79.52,368458.0,76.6637,76.9925,76.6347,76.8958,368458.0
2022-12-08 10:30:00,79.53,79.65,79.44,79.61,226816.0,76.9055,77.0215,76.8185,76.9829,226816.0
2022-12-08 11:00:00,79.63,79.71,79.42,79.61,207492.0,77.0022,77.0796,76.7991,76.9829,207492.0
2022-12-08 11:30:00,79.61,80.07,79.58,79.92,343535.0,76.9829,77.4277,76.9538,77.2826,343535.0
2022-12-08 12:00:00,79.92,79.95,79.69,79.71,194722.0,77.2826,77.3116,77.0602,77.0796,194722.0
2022-12-08 12:30:00,79.7,79.93,79.64,79.9,160545.0,77.0699,77.2923,77.0119,77.2633,160545.0
2022-12-08 13:00:00,79.89,80.06,79.88,79.93,178837.0,77.2536,77.418,77.2439,77.2923,178837.0
2022-12-08 13:30:00,79.94,80.21,79.88,80.2,269286.0,77.302,77.5631,77.2439,77.5534,269286.0
2022-12-08 14:00:00,80.2,80.2,79.87,80.0,354802.0,77.5534,77.5534,77.2343,77.36,354802.0
2022-12-08 14:30:00,80.0,80.19,79.87,80.09,194398.0,77.36,77.5437,77.2343,77.447,194398.0
2022-12-08 15:00:00,80.09,80.14,79.91,80.07,219032.0,77.447,77.4954,77.273,77.4277,219032.0
2022-12-08 15:30:00,80.08,80.16,79.89,80.08,674315.0,77.4373,77.5147,77.2536,77.4373,674315.0
2022-12-09 09:30:00,79.65,80.36,79.54,79.99,348182.0,77.0215,77.7081,76.9152,77.3503,348182.0
2022-12-09 10:00:00,80.01,80.15,79.79,80.14,278425.0,77.3697,77.505,77.1569,77.4954,278425.0
2022-12-09 10:30:00,80.15,80.35,79.98,80.35,322096.0,77.505,77.6984,77.3406,77.6984,322096.0
2022-12-09 11:00:00,80.35,80.36,79.89,79.98,470228.0,77.6984,77.7081,77.2536,77.3406,470228.0
2022-12-09 11:30:00,79.98,80.25,79.95,80.08,223067.0,77.3406,77.6017,77.3116,77.4373,223067.0
2022-12-09 12:00:00,80.08,80.15,79.92,79.98,183268.0,77.4373,77.505,77.2826,77.3406,183268.0
2022-12-09 12:30:00,79.98,80.16,79.97,80.06,152004.0,77.3406,77.5147,77.331,77.418,152004.0
2022-12-09 13:00:00,80.03,80.11,79.82,80.06,249174.0,77.389,77.4664,77.1859,77.418,249174.0
2022-12-09 13:30:00,80.06,80.2,80.04,80.11,220775.0,77.418,77.5534,77.3987,77.4664,220775.0
2022-12-09 14:00:00,80.09,80.14,79.92,80.08,259430.0,77.447,77.4954,77.2826,77.4373,259430.0
2022-12-09 14:30:00,80.08,80.1,79.88,79.93,208888.0,77.4373,77.4567,77.2439,77.2923,208888.0
2022-12-09 15:00:00,79.93,80.07,79.9,80.02,267320.0,77.2923,77.4277,77.2633,77.3793,267320.0
2022-12-09 15:30:00,80.02,80.06,79.79,79.87,1026139.0,77.3793,77.418,77.1569,77.2343,1026139.0
2022-12-12 09:30:00,80.31,80.66,80.07,80.41,507557.0,77.6598,77.9982,77.4277,77.7565,507557.0
2022-12-12 10:00:00,80.41,80.49,79.95,80.1,394496.0,77.7565,77.8338,77.3116,77.4567,394496.0
2022-12-12 10:30:00,80.11,80.19,79.93,80.08,379395.0,77.4664,77.5437,77.2923,77.4373,379395.0
2022-12-12 11:00:00,80.09,80.24,79.94,80.01,373507.0,77.447,77.5921,77.302,77.3697,373507.0
2022-12-12 11:30:00,80.01,80.28,79.98,80.27,320782.0,77.3697,77.6307,77.3406,77.6211,320782.0
2022-12-12 12:00:00,80.27,80.36,80.17,80.25,313585.0,77.6211,77.7081,77.5244,77.6017,313585.0
2022-12-12 12:30:00,80.25,80.36,80.19,80.2,305675.0,77.6017,77.7081,77.5437,77.5534,305675.0
2022-12-12 13:00:00,80.21,80.3,80.07,80.2,417117.0,77.5631,77.6501,77.4277,77.5534,417117.0
2022-12-12 13:30:00,80.2,80.36,80.15,80.21,668018.0,77.5534,77.7081,77.505,77.5631,668018.0
2022-12-12 14:00:00,80.22,80.46,80.2,80.33,625338.0,77.5727,77.8048,77.5534,77.6791,625338.0
2022-12-12 14:30:00,80.33,80.42,80.2,80.38,596884.0,77.6791,77.7661,77.5534,77.7274,596884.0
2022-12-12 15:00:00,80.38,81.05,80.31,80.91,1679817.0,77.7274,78.3753,77.6598,78.24,1679817.0
2022-12-12 15:30:00,80.92,81.41,80.82,81.28,3427445.0,78.2496,78.7235,78.1529,78.5977,3427445.0
2022-12-13 09:30:00,84.94,85.58,84.09,84.39,3626318.0,82.137,82.7558,81.315,81.6051,3626318.0
2022-12-13 10:00:00,84.4,84.44,83.12,83.32,1369737.0,81.6148,81.6535,80.377,80.5704,1369737.0
2022-12-13 10:30:00,83.33,83.73,82.7,83.34,1517786.0,80.5801,80.9669,79.9709,80.5898,1517786.0
2022-12-13 11:00:00,83.34,83.53,82.28,82.55,1172811.0,80.5898,80.7735,79.5647,79.8258,1172811.0
2022-12-13 11:30:00,82.55,82.7,80.51,80.91,1537264.0,79.8258,79.9709,77.8532,78.24,1537264.0
2022-12-13 12:00:00,80.91,81.07,79.88,80.03,1121634.0,78.24,78.3947,77.2439,77.389,1121634.0
2022-12-13 12:30:00,80.04,80.32,79.75,80.06,728249.0,77.3987,77.6694,77.1182,77.418,728249.0
2022-12-13 13:00:00,80.07,80.85,79.99,80.78,760341.0,77.4277,78.1819,77.3503,78.1142,760341.0
2022-12-13 13:30:00,80.78,81.02,80.2,80.41,683292.0,78.1142,78.3463,77.5534,77.7565,683292.0
2022-12-13 14:00:00,80.42,80.44,79.9,80.43,527832.0,77.7661,77.7855,77.2633,77.7758,527832.0
2022-12-13 14:30:00,80.44,80.73,79.91,80.04,654108.0,77.7855,78.0659,77.273,77.3987,654108.0
2022-12-13 15:00:00,80.04,80.18,79.7,80.09,789146.0,77.3987,77.534,77.0699,77.447,789146.0
2022-12-13 15:30:00,80.09,80.63,80.05,80.61,2181613.0,77.447,77.9692,77.4083,77.9499,2181613.0
2022-12-14 09:30:00,80.81,81.86,80.57,81.84,602242.0,78.1433,79.1586,77.9112,79.1393,602242.0
2022-12-14 10:00:00,81.85,82.57,81.75,82.23,753673.0,79.1489,79.8452,79.0522,79.5164,753673.0
2022-12-14 10:30:00,82.23,82.56,82.22,82.52,434033.0,79.5164,79.8355,79.5067,79.7968,434033.0
2022-12-14 11:00:00,82.52,82.59,82.06,82.15,366189.0,79.7968,79.8645,79.352,79.439,366189.0
2022-12-14 11:30:00,82.15,82.48,82.13,82.46,302650.0,79.439,79.7581,79.4197,79.7388,302650.0
2022-12-14 12:00:00,82.47,82.74,82.42,82.59,285486.0,79.7485,80.0096,79.7001,79.8645,285486.0
2022-12-14 12:30:00,82.59,82.89,82.47,82.6,395111.0,79.8645,80.1546,79.7485,79.8742,395111.0
2022-12-14 13:00:00,82.6,82.72,82.34,82.46,229326.0,79.8742,79.9902,79.6228,79.7388,229326.0
2022-12-14 13:30:00,82.46,82.65,82.11,82.26,273548.0,79.7388,79.9225,79.4004,79.5454,273548.0
2022-12-14 14:00:00,82.25,82.25,81.27,81.57,606931.0,79.5357,79.5357,78.5881,78.8782,606931.0
2022-12-14 14:30:00,81.55,82.0,80.8,81.84,983630.0,78.8588,79.294,78.1336,79.1393,983630.0
2022-12-14 15:00:00,81.81,82.5,81.54,81.62,699317.0,79.1103,79.7775,78.8492,78.9265,699317.0
2022-12-14 15:30:00,81.59,82.23,81.47,81.83,1644956.0,78.8975,79.5164,78.7815,79.1296,1644956.0
2022-12-15 09:30:00,80.79,81.03,80.33,80.47,600493.0,78.1239,78.356,77.6791,77.8145,600493.0
2022-12-15 10:00:00,80.47,80.49,80.0,80.33,523215.0,77.8145,77.8338,77.36,77.6791,523215.0
2022-12-15 10:30:00,80.31,80.65,80.15,80.53,324598.0,77.6598,77.9885,77.505,77.8725,324598.0
2022-12-15 11:00:00,80.54,80.59,79.97,80.31,398737.0,77.8822,77.9305,77.331,77.6598,398737.0
2022-12-15 11:30:00,80.32,80.48,80.19,80.3,250785.0,77.6694,77.8241,77.5437,77.6501,250785.0
2022-12-15 12:00:00,80.31,80.39,80.13,80.23,197627.0,77.6598,77.7371,77.4857,77.5824,197627.0
2022-12-15 12:30:00,80.23,80.34,79.78,79.8,312124.0,77.5824,77.6888,77.1472,77.1666,312124.0
2022-12-15 13:00:00,79.81,79.85,79.46,79.56,278569.0,77.1763,77.2149,76.8378,76.9345,278569.0
2022-12-15 13:30:00,79.56,79.98,79.54,79.96,290555.0,76.9345,77.3406,76.9152,77.3213,290555.0
2022-12-15 14:00:00,79.95,80.1,79.86,79.99,291654.0,77.3116,77.4567,77.2246,77.3503,291654.0
2022-12-15 14:30:00,80.0,80.3,79.97,80.26,289805.0,77.36,77.6501,77.331,77.6114,289805.0
2022-12-15 15:00:00,80.26,80.38,80.17,80.38,396500.0,77.6114,77.7274,77.5244,77.7274,396500.0
2022-12-15 15:30:00,80.38,80.4,79.84,80.11,1231985.0,77.7274,77.7468,77.2053,77.4664,1231985.0
2022-12-16 09:30:00,79.96,80.46,79.72,80.07,1418894.0,77.3213,77.8048,77.0892,77.4277,1418894.0
2022-12-16 10:00:00,80.06,80.1,79.76,79.86,333808.0,77.418,77.4567,77.1279,77.2246,333808.0
2022-12-16 10:30:00,79.86,80.12,79.8,80.11,271767.0,77.2246,77.476,77.1666,77.4664,271767.0
2022-12-16 11:00:00,80.11,80.13,79.88,80.06,364711.0,77.4664,77.4857,77.2439,77.418,364711.0
2022-12-16 11:30:00,80.06,80.13,79.67,79.71,326276.0,77.418,77.4857,77.0409,77.0796,326276.0
2022-12-16 12:00:00,79.71,80.03,79.68,80.03,276624.0,77.0796,77.389,77.0505,77.389,276624.0
2022-12-16 12:30:00,80.02,80.12,79.92,80.0,343893.0,77.3793,77.476,77.2826,77.36,343893.0
2022-12-16 13:00:00,80.01,80.19,79.96,80.08,307581.0,77.3697,77.5437,77.3213,77.4373,307581.0
2022-12-16 13:30:00,80.08,80.22,79.98,80.08,344218.0,77.4373,77.5727,77.3406,77.4373,344218.0
2022-12-16 14:00:00,80.08,80.1,79.75,79.76,276659.0,77.4373,77.4567,77.1182,77.1279,276659.0
2022-12-16 14:30:00,79.78,79.93,79.55,79.87,335847.0,77.1472,77.2923,76.9248,77.2343,335847.0
2022-12-16 15:00:00,79.87,80.05,79.77,79.9,390684.0,77.2343,77.4083,77.1376,77.2633,390684.0
2022-12-16 15:30:00,79.9,80.02,79.48,79.57,1931039.0,77.2633,77.3793,76.8571,76.9442,1931039.0
2022-12-19 09:30:00,79.92,80.53,79.68,80.2,493220.0,77.2826,77.8725,77.0505,77.5534,493220.0
2022-12-19 10:00:00,80.2,80.77,80.08,80.61,340436.0,77.5534,78.1046,77.4373,77.9499,340436.0
2022-12-19 10:30:00,80.61,80.65,80.05,80.08,240016.0,77.9499,77.9885,77.4083,77.4373,240016.0
2022-12-19 11:00:00,80.08,80.48,79.89,80.48,285085.0,77.4373,77.8241,77.2536,77.8241,285085.0
2022-12-19 11:30:00,80.48,80.75,80.33,80.69,341095.0,77.8241,78.0852,77.6791,78.0272,341095.0
2022-12-19 12:00:00,80.7,81.1,80.67,80.82,505907.0,78.0369,78.4237,78.0079,78.1529,505907.0
2022-12-19 12:30:00,80.82,80.92,80.58,80.59,312095.0,78.1529,78.2496,77.9208,77.9305,312095.0
2022-12-19 13:00:00,80.6,80.66,80.4,80.51,249366.0,77.9402,77.9982,77.7468,77.8532,249366.0
2022-12-19 13:30:00,80.51,80.58,80.29,80.41,313646.0,77.8532,77.9208,77.6404,77.7565,313646.0
2022-12-19 14:00:00,80.41,80.42,80.2,80.21,311794.0,77.7565,77.7661,77.5534,77.5631,311794.0
2022-12-19 14:30:00,80.22,80.45,80.18,80.28,379219.0,77.5727,77.7951,77.534,77.6307,379219.0
2022-12-19 15:00:00,80.27,80.36,80.21,80.25,343023.0,77.6211,77.7081,77.5631,77.6017,343023.0
2022-12-19 15:30:00,80.25,80.61,80.18,80.5,1047163.0,77.6017,77.9499,77.534,77.8435,1047163.0
2022-12-20 09:30:00,80.5,81.0,80.35,80.7,690873.0,77.8435,78.327,77.6984,78.0369,690873.0
2022-12-20 10:00:00,80.7,81.24,80.67,81.24,438692.0,78.0369,78.5591,78.0079,78.5591,438692.0
2022-12-20 10:30:00,81.25,81.39,81.02,81.22,379971.0,78.5687,78.7041,78.3463,78.5397,379971.0
2022-12-20 11:00:00,81.23,81.3,80.58,80.64,233491.0,78.5494,78.6171,77.9208,77.9789,233491.0
2022-12-20 11:30:00,80.64,81.02,80.6,80.99,213916.0,77.9789,78.3463,77.9402,78.3173,213916.0
2022-12-20 12:00:00,81.01,81.13,80.88,80.97,206751.0,78.3367,78.4527,78.2109,78.298,206751.0
2022-12-20 12:30:00,80.97,80.98,80.73,80.94,255899.0,78.298,78.3076,78.0659,78.269,255899.0
2022-12-20 13:00:00,80.93,81.4,80.87,81.4,205555.0,78.2593,78.7138,78.2013,78.7138,205555.0
2022-12-20 13:30:00,81.4,81.49,81.12,81.13,193281.0,78.7138,78.8008,78.443,78.4527,193281.0
2022-12-20 14:00:00,81.14,81.34,81.07,81.11,215934.0,78.4624,78.6558,78.3947,78.4334,215934.0
2022-12-20 14:30:00,81.12,81.21,81.0,81.2,255539.0,78.443,78.5301,78.327,78.5204,255539.0
2022-12-20 15:00:00,81.19,81.19,80.83,81.13,411413.0,78.5107,78.5107,78.1626,78.4527,411413.0
2022-12-20 15:30:00,81.12,81.23,80.92,80.95,817881.0,78.443,78.5494,78.2496,78.2786,817881.0
2022-12-21 09:30:00,81.35,81.57,80.94,81.06,317241.0,78.6654,78.8782,78.269,78.385,317241.0
2022-12-21 10:00:00,81.06,81.49,81.05,81.47,200134.0,78.385,78.8008,78.3753,78.7815,200134.0
2022-12-21 10:30:00,81.48,81.77,81.44,81.66,201782.0,78.7911,79.0716,78.7525,78.9652,201782.0
2022-12-21 11:00:00,81.66,81.79,81.51,81.58,192145.0,78.9652,79.0909,78.8202,78.8878,192145.0
2022-12-21 11:30:00,81.59,81.65,81.34,81.39,143511.0,78.8975,78.9555,78.6558,78.7041,143511.0
2022-12-21 12:00:00,81.39,81.6,81.27,81.46,124770.0,78.7041,78.9072,78.5881,78.7718,124770.0
2022-12-21 12:30:00,81.47,81.56,81.41,81.51,106710.0,78.7815,78.8685,78.7235,78.8202,106710.0
2022-12-21 13:00:00,81.53,81.65,81.47,81.52,190253.0,78.8395,78.9555,78.7815,78.8298,190253.0
2022-12-21 13:30:00,81.53,81.68,81.53,81.65,130676.0,78.8395,78.9845,78.8395,78.9555,130676.0
2022-12-21 14:00:00,81.65,82.08,81.65,82.06,402088.0,78.9555,79.3713,78.9555,79.352,402088.0
2022-12-21 14:30:00,82.06,82.14,81.66,81.74,226287.0,79.352,79.4294,78.9652,79.0426,226287.0
2022-12-21 15:00:00,81.73,81.86,81.7,81.75,262594.0,79.0329,79.1586,79.0039,79.0522,262594.0
2022-12-21 15:30:00,81.75,81.84,81.31,81.51,952738.0,79.0522,79.1393,78.6268,78.8202,952738.0
2022-12-22 09:30:00,80.94,81.17,80.44,80.54,756327.0,78.269,78.4914,77.7855,77.8822,756327.0
2022-12-22 10:00:00,80.53,80.56,80.09,80.13,428254.0,77.8725,77.9015,77.447,77.4857,428254.0
2022-12-22 10:30:00,80.12,80.19,79.89,80.1,241636.0,77.476,77.5437,77.2536,77.4567,241636.0
2022-12-22 11:00:00,80.09,80.15,79.89,80.0,180812.0,77.447,77.505,77.2536,77.36,180812.0
2022-12-22 11:30:00,80.01,80.12,79.86,80.11,203116.0,77.3697,77.476,77.2246,77.4664,203116.0
2022-12-22 12:00:00,80.11,80.13,79.75,79.77,279600.0,77.4664,77.4857,77.1182,77.1376,279600.0
2022-12-22 12:30:00,79.77,79.89,79.71,79.88,352276.0,77.1376,77.2536,77.0796,77.2439,352276.0
2022-12-22 13:00:00,79.87,79.87,79.55,79.7,300737.0,77.2343,77.2343,76.9248,77.0699,300737.0
2022-12-22 13:30:00,79.7,79.75,79.52,79.61,321385.0,77.0699,77.1182,76.8958,76.9829,321385.0
2022-12-22 14:00:00,79.63,79.76,79.43,79.76,384521.0,77.0022,77.1279,76.8088,77.1279,384521.0
2022-12-22 14:30:00,79.76,80.12,79.67,80.1,311931.0,77.1279,77.476,77.0409,77.4567,311931.0
2022-12-22 15:00:00,80.12,80.41,79.96,80.34,364456.0,77.476,77.7565,77.3213,77.6888,364456.0
2022-12-22 15:30:00,80.35,80.55,80.02,80.52,964813.0,77.6984,77.8918,77.3793,77.8628,964813.0
2022-12-23 09:30:00,80.51,80.55,79.99,80.11,270587.0,77.8532,77.8918,77.3503,77.4664,270587.0
2022-12-23 10:00:00,80.12,80.66,80.03,80.64,257001.0,77.476,77.9982,77.389,77.9789,257001.0
2022-12-23 10:30:00,80.65,80.83,80.31,80.37,221458.0,77.9885,78.1626,77.6598,77.7178,221458.0
2022-12-23 11:00:00,80.36,80.48,80.19,80.35,144887.0,77.7081,77.8241,77.5437,77.6984,144887.0
2022-12-23 11:30:00,80.36,80.58,80.31,80.48,144944.0,77.7081,77.9208,77.6598,77.8241,144944.0
2022-12-23 12:00:00,80.47,80.57,80.33,80.47,135169.0,77.8145,77.9112,77.6791,77.8145,135169.0
2022-12-23 12:30:00,80.46,80.55,80.35,80.45,101813.0,77.8048,77.8918,77.6984,77.7951,101813.0
2022-12-23 13:00:00,80.47,80.65,80.46,80.62,143015.0,77.8145,77.9885,77.8048,77.9595,143015.0
2022-12-23 13:30:00,80.63,80.7,80.5,80.54,187470.0,77.9692,78.0369,77.8435,77.8822,187470.0
2022-12-23 14:00:00,80.53,80.67,80.47,80.64,131106.0,77.8725,78.0079,77.8145,77.9789,131106.0
2022-12-23 14:30:00,80.64,80.82,80.63,80.81,140066.0,77.9789,78.1529,77.9692,78.1433,140066.0
2022-12-23 15:00:00,80.81,80.9,80.62,80.64,188774.0,78.1433,78.2303,77.9595,77.9789,188774.0
2022-12-23 15:30:00,80.65,80.84,80.55,80.84,480647.0,77.9885,78.1723,77.8918,78.1723,480647.0
2022-12-27 09:30:00,80.88,80.99,80.67,80.81,328388.0,78.2109,78.3173,78.0079,78.1433,328388.0
2022-12-27 10:00:00,80.8,81.47,80.6,81.28,264639.0,78.1336,78.7815,77.9402,78.5977,264639.0
2022-12-27 10:30:00,81.3,81.38,81.04,81.06,153299.0,78.6171,78.6944,78.3657,78.385,153299.0
2022-12-27 11:00:00,81.06,81.2,80.97,81.19,125108.0,78.385,78.5204,78.298,78.5107,125108.0
2022-12-27 11:30:00,81.19,81.32,81.11,81.13,93758.0,78.5107,78.6364,78.4334,78.4527,93758.0
2022-12-27 12:00:00,81.14,81.32,81.05,81.06,97854.0,78.4624,78.6364,78.3753,78.385,97854.0
2022-12-27 12:30:00,81.06,81.1,80.88,81.01,86396.0,78.385,78.4237,78.2109,78.3367,86396.0
2022-12-27 13:00:00,81.01,81.14,80.97,80.98,99471.0,78.3367,78.4624,78.298,78.3076,99471.0
2022-12-27 13:30:00,80.98,81.07,80.87,80.88,110385.0,78.3076,78.3947,78.2013,78.2109,110385.0
2022-12-27 14:00:00,80.85,81.04,80.8,80.84,106246.0,78.1819,78.3657,78.1336,78.1723,106246.0
2022-12-27 14:30:00,80.83,81.0,80.79,80.95,119654.0,78.1626,78.327,78.1239,78.2786,119654.0
2022-12-27 15:00:00,80.95,81.08,80.9,81.02,196172.0,78.2786,78.4043,78.2303,78.3463,196172.0
2022-12-27 15:30:00,81.02,81.13,80.88,80.98,487866.0,78.3463,78.4527,78.2109,78.3076,487866.0
2022-12-28 09:30:00,81.09,81.64,81.0,81.3,256451.0,78.414,78.9459,78.327,78.6171,256451.0
2022-12-28 10:00:00,81.32,81.48,81.17,81.22,243875.0,78.6364,78.7911,78.4914,78.5397,243875.0
2022-12-28 10:30:00,81.21,81.25,80.8,80.82,271304.0,78.5301,78.5687,78.1336,78.1529,271304.0
2022-12-28 11:00:00,80.81,80.83,80.57,80.7,156029.0,78.1433,78.1626,77.9112,78.0369,156029.0
2022-12-28 11:30:00,80.7,80.74,80.56,80.59,116852.0,78.0369,78.0756,77.9015,77.9305,116852.0
2022-12-28 12:00:00,80.58,80.61,80.36,80.46,129470.0,77.9208,77.9499,77.7081,77.8048,129470.0
2022-12-28 12:30:00,80.47,80.73,80.46,80.7,115990.0,77.8145,78.0659,77.8048,78.0369,115990.0
2022-12-28 13:00:00,80.69,80.98,80.68,80.85,142567.0,78.0272,78.3076,78.0175,78.1819,142567.0
2022-12-28 13:30:00,80.85,80.88,80.7,80.71,108443.0,78.1819,78.2109,78.0369,78.0466,108443.0
2022-12-28 14:00:00,80.72,80.82,80.67,80.77,136665.0,78.0562,78.1529,78.0079,78.1046,136665.0
2022-12-28 14:30:00,80.77,80.99,80.74,80.81,173590.0,78.1046,78.3173,78.0756,78.1433,173590.0
2022-12-28 15:00:00,80.8,80.81,80.38,80.42,185634.0,78.1336,78.1433,77.7274,77.7661,185634.0
2022-12-28 15:30:00,80.42,80.52,80.19,80.33,509391.0,77.7661,77.8628,77.5437,77.6791,509391.0
2022-12-29 09:30:00,80.97,81.33,80.7,81.27,214746.0,78.298,78.6461,78.0369,78.5881,214746.0
2022-12-29 10:00:00,81.29,81.45,81.22,81.4,144584.0,78.6074,78.7621,78.5397,78.7138,144584.0
2022-12-29 10:30:00,81.42,81.61,81.42,81.56,203851.0,78.7331,78.9169,78.7331,78.8685,203851.0
2022-12-29 11:00:00,81.56,81.56,81.37,81.51,113399.0,78.8685,78.8685,78.6848,78.8202,113399.0
2022-12-29 11:30:00,81.51,81.8,81.51,81.72,155262.0,78.8202,79.1006,78.8202,79.0232,155262.0
2022-12-29 12:00:00,81.72,81.76,81.63,81.66,117644.0,79.0232,79.0619,78.9362,78.9652,117644.0
2022-12-29 12:30:00,81.66,81.67,81.45,81.56,81119.0,78.9652,78.9749,78.7621,78.8685,81119.0
2022-12-29 13:00:00,81.55,81.56,81.42,81.52,136089.0,78.8588,78.8685,78.7331,78.8298,136089.0
2022-12-29 13:30:00,81.51,81.53,81.36,81.48,132690.0,78.8202,78.8395,78.6751,78.7911,132690.0
2022-12-29 14:00:00,81.47,81.6,81.44,81.45,122878.0,78.7815,78.9072,78.7525,78.7621,122878.0
2022-12-29 14:30:00,81.45,81.52,81.4,81.48,109963.0,78.7621,78.8298,78.7138,78.7911,109963.0
2022-12-29 15:00:00,81.48,81.54,81.39,81.42,203313.0,78.7911,78.8492,78.7041,78.7331,203313.0
2022-12-29 15:30:00,81.42,81.46,81.29,81.4,809367.0,78.7331,78.7718,78.6074,78.7138,809367.0
2022-12-30 09:30:00,81.13,81.34,80.76,81.14,313718.0,78.4527,78.6558,78.0949,78.4624,313718.0
2022-12-30 10:00:00,81.12,81.2,80.95,81.06,157573.0,78.443,78.5204,78.2786,78.385,157573.0
2022-12-30 10:30:00,81.05,81.15,80.96,81.01,104029.0,78.3753,78.472,78.2883,78.3367,104029.0
2022-12-30 11:00:00,81.0,81.16,80.94,81.03,131501.0,78.327,78.4817,78.269,78.356,131501.0
2022-12-30 11:30:00,81.02,81.39,80.98,81.35,157977.0,78.3463,78.7041,78.3076,78.6654,157977.0
2022-12-30 12:00:00,81.37,81.45,81.28,81.35,151107.0,78.6848,78.7621,78.5977,78.6654,151107.0
2022-12-30 12:30:00,81.35,81.4,81.13,81.25,126055.0,78.6654,78.7138,78.4527,78.5687,126055.0
2022-12-30 13:00:00,81.26,81.26,80.82,80.98,146200.0,78.5784,78.5784,78.1529,78.3076,146200.0
2022-12-30 13:30:00,80.98,81.19,80.91,80.92,220696.0,78.3076,78.5107,78.24,78.2496,220696.0
2022-12-30 14:00:00,80.92,81.28,80.8,81.16,357524.0,78.2496,78.5977,78.1336,78.4817,357524.0
2022-12-30 14:30:00,81.16,81.35,81.13,81.3,247026.0,78.4817,78.6654,78.4527,78.6171,247026.0
2022-12-30 15:00:00,81.3,81.69,81.3,81.58,299767.0,78.6171,78.9942,78.6171,78.8878,299767.0
2022-12-30 15:30:00,81.58,81.93,81.58,81.74,938486.0,78.8878,79.2263,78.8878,79.0426,938486.0
2023-01-03 09:30:00,82.47,83.6,82.26,82.91,785448.0,79.7485,80.8412,79.5454,80.174,785448.0
2023-01-03 10:00:00,82.91,83.28,82.64,83.02,511101.0,80.174,80.5317,79.9129,80.2803,511101.0
2023-01-03 10:30:00,83.02,83.2,82.88,82.96,321444.0,80.2803,80.4544,80.1449,80.2223,321444.0
2023-01-03 11:00:00,82.96,83.01,82.4,82.77,441463.0,80.2223,80.2707,79.6808,80.0386,441463.0
2023-01-03 11:30:00,82.77,82.89,82.57,82.87,436768.0,80.0386,80.1546,79.8452,80.1353,436768.0
2023-01-03 12:00:00,82.87,82.95,82.68,82.85,380115.0,80.1353,80.2126,79.9515,80.1159,380115.0
2023-01-03 12:30:00,82.85,83.02,82.5,82.63,234661.0,80.1159,80.2803,79.7775,79.9032,234661.0
2023-01-03 13:00:00,82.63,83.19,82.59,83.16,294262.0,79.9032,80.4447,79.8645,80.4157,294262.0
2023-01-03 13:30:00,83.17,83.18,82.91,83.12,192267.0,80.4254,80.435,80.174,80.377,192267.0
2023-01-03 14:00:00,83.13,83.16,82.85,82.89,327573.0,80.3867,80.4157,80.1159,80.1546,327573.0
2023-01-03 14:30:00,82.89,83.36,82.79,83.25,413101.0,80.1546,80.6091,80.0579,80.5027,413101.0
2023-01-03 15:00:00,83.25,83.55,83.23,83.53,606408.0,80.5027,80.7928,80.4834,80.7735,606408.0
2023-01-03 15:30:00,83.52,83.84,83.51,83.7,1199772.0,80.7638,81.0733,80.7542,80.9379,1199772.0
2023-01-04 09:30:00,84.2,84.92,83.77,84.9,559040.0,81.4214,82.1176,81.0056,82.0983,559040.0
2023-01-04 10:00:00,84.88,84.96,83.78,83.96,533673.0,82.0789,82.1563,81.0152,81.1893,533673.0
2023-01-04 10:30:00,83.96,84.08,83.64,84.07,292141.0,81.1893,81.3053,80.8799,81.2957,292141.0
2023-01-04 11:00:00,84.08,84.67,84.02,84.51,366441.0,81.3053,81.8759,81.2473,81.7212,366441.0
2023-01-04 11:30:00,84.51,84.99,84.51,84.92,319234.0,81.7212,82.1853,81.7212,82.1176,319234.0
2023-01-04 12:00:00,84.93,85.17,84.89,85.13,403684.0,82.1273,82.3594,82.0886,82.3207,403684.0
2023-01-04 12:30:00,85.13,85.16,84.98,85.03,185861.0,82.3207,82.3497,82.1756,82.224,185861.0
2023-01-04 13:00:00,85.02,85.15,84.9,85.1,160615.0,82.2143,82.34,82.0983,82.2917,160615.0
2023-01-04 13:30:00,85.12,85.17,84.64,84.72,332338.0,82.311,82.3594,81.8469,81.9242,332338.0
2023-01-04 14:00:00,84.71,84.99,84.03,84.1,341844.0,81.9146,82.1853,81.257,81.3247,341844.0
2023-01-04 14:30:00,84.07,84.35,83.89,84.33,309608.0,81.2957,81.5664,81.1216,81.5471,309608.0
2023-01-04 15:00:00,84.34,84.6,84.32,84.41,443735.0,81.5568,81.8082,81.5374,81.6245,443735.0
2023-01-04 15:30:00,84.4,84.51,84.02,84.48,953133.0,81.6148,81.7212,81.2473,81.6921,953133.0
2023-01-05 09:30:00,85.0,85.4,84.31,84.53,657737.0,82.195,82.5818,81.5278,81.7405,657737.0
2023-01-05 10:00:00,84.51,84.78,83.94,84.09,389265.0,81.7212,81.9822,81.17,81.315,389265.0
2023-01-05 10:30:00,84.07,84.24,83.74,83.78,333782.0,81.2957,81.4601,80.9766,81.0152,333782.0
2023-01-05 11:00:00,83.77,83.98,83.5,83.66,290452.0,81.0056,81.2086,80.7445,80.8992,290452.0
2023-01-05 11:30:00,83.66,83.72,83.36,83.39,244301.0,80.8992,80.9572,80.6091,80.6381,244301.0
2023-01-05 12:00:00,83.38,83.6,83.22,83.37,412764.0,80.6284,80.8412,80.4737,80.6188,412764.0
2023-01-05 12:30:00,83.38,83.73,83.36,83.54,419937.0,80.6284,80.9669,80.6091,80.7832,419937.0
2023-01-05 13:00:00,83.54,83.74,83.43,83.53,306916.0,80.7832,80.9766,80.6768,80.7735,306916.0
2023-01-05 13:30:00,83.54,83.8,83.46,83.7,314479.0,80.7832,81.0346,80.7058,80.9379,314479.0
2023-01-05 14:00:00,83.71,84.06,83.64,83.92,197227.0,80.9476,81.286,80.8799,81.1506,197227.0
2023-01-05 14:30:00,83.92,84.36,83.91,84.2,336370.0,81.1506,81.5761,81.141,81.4214,336370.0
2023-01-05 15:00:00,84.2,84.2,83.86,84.02,270354.0,81.4214,81.4214,81.0926,81.2473,270354.0
2023-01-05 15:30:00,84.02,84.35,83.86,84.28,1215374.0,81.2473,81.5664,81.0926,81.4987,1215374.0
2023-01-06 09:30:00,84.74,85.31,83.82,84.47,522582.0,81.9436,82.4948,81.0539,81.6825,522582.0
2023-01-06 10:00:00,84.48,85.22,84.48,85.05,456819.0,81.6921,82.4077,81.6921,82.2433,456819.0
2023-01-06 10:30:00,85.06,85.42,85.01,85.37,399008.0,82.253,82.6011,82.2047,82.5528,399008.0
2023-01-06 11:00:00,85.39,85.7,85.28,85.39,351480.0,82.5721,82.8719,82.4657,82.5721,351480.0
2023-01-06 11:30:00,85.4,85.91,85.35,85.74,336303.0,82.5818,83.075,82.5334,82.9106,336303.0
2023-01-06 12:00:00,85.74,85.97,85.73,85.76,255095.0,82.9106,83.133,82.9009,82.9299,255095.0
2023-01-06 12:30:00,85.76,85.94,85.7,85.86,178219.0,82.9299,83.104,82.8719,83.0266,178219.0
2023-01-06 13:00:00,85.86,86.05,85.81,85.98,285765.0,83.0266,83.2103,82.9783,83.1426,285765.0
2023-01-06 13:30:00,85.98,86.28,85.97,86.22,281699.0,83.1426,83.4327,83.133,83.3747,281699.0
2023-01-06 14:00:00,86.22,86.34,86.08,86.1,321083.0,83.3747,83.4908,83.2393,83.2587,321083.0
2023-01-06 14:30:00,86.11,86.14,85.93,86.01,331441.0,83.2684,83.2974,83.0943,83.1717,331441.0
2023-01-06 15:00:00,86.01,86.02,85.81,85.9,330444.0,83.1717,83.1813,82.9783,83.0653,330444.0
2023-01-06 15:30:00,85.9,85.94,85.65,85.69,1049698.0,83.0653,83.104,82.8235,82.8622,1049698.0
2023-01-09 09:30:00,86.84,86.99,86.16,86.97,702252.0,84.2852,84.4308,83.6252,84.4114,702252.0
2023-01-09 10:00:00,86.96,87.19,86.76,87.0,563375.0,84.4017,84.6249,84.2076,84.4405,563375.0
2023-01-09 10:30:00,87.0,87.55,86.97,87.19,470815.0,84.4405,84.9743,84.4114,84.6249,470815.0
2023-01-09 11:00:00,87.18,87.45,87.18,87.36,201187.0,84.6152,84.8773,84.6152,84.7899,201187.0
2023-01-09 11:30:00,87.36,87.38,87.0,87.34,279610.0,84.7899,84.8093,84.4405,84.7705,279610.0
2023-01-09 12:00:00,87.35,87.53,87.22,87.52,260158.0,84.7802,84.9549,84.654,84.9452,260158.0
2023-01-09 12:30:00,87.51,87.59,87.37,87.45,294716.0,84.9355,85.0131,84.7996,84.8773,294716.0
2023-01-09 13:00:00,87.45,87.46,86.88,86.92,267574.0,84.8773,84.887,84.324,84.3629,267574.0
2023-01-09 13:30:00,86.91,86.91,86.38,86.58,279004.0,84.3531,84.3531,83.8387,84.0329,279004.0
2023-01-09 14:00:00,86.58,86.79,86.52,86.73,253865.0,84.0329,84.2367,83.9746,84.1784,253865.0
2023-01-09 14:30:00,86.73,86.82,86.39,86.44,211760.0,84.1784,84.2658,83.8484,83.897,211760.0
2023-01-09 15:00:00,86.44,86.65,86.39,86.52,227702.0,83.897,84.1008,83.8484,83.9746,227702.0
2023-01-09 15:30:00,86.51,86.62,86.36,86.42,697783.0,83.9649,84.0717,83.8193,83.8776,697783.0
2023-01-10 09:30:00,85.64,86.61,85.64,86.48,331294.0,83.1205,84.062,83.1205,83.9358,331294.0
2023-01-10 10:00:00,86.48,86.52,85.78,85.95,287425.0,83.9358,83.9746,83.2564,83.4214,287425.0
2023-01-10 10:30:00,85.97,85.98,85.57,85.86,261067.0,83.4408,83.4505,83.0526,83.334,261067.0
2023-01-10 11:00:00,85.85,85.9,85.65,85.67,179745.0,83.3243,83.3729,83.1302,83.1496,179745.0
2023-01-10 11:30:00,85.67,86.08,85.63,86.01,219853.0,83.1496,83.5476,83.1108,83.4796,219853.0
2023-01-10 12:00:00,86.0,86.08,85.83,85.95,172135.0,83.4699,83.5476,83.3049,83.4214,172135.0
2023-01-10 12:30:00,85.95,86.34,85.94,86.27,165292.0,83.4214,83.7999,83.4117,83.732,165292.0
2023-01-10 13:00:00,86.27,86.44,86.21,86.31,170530.0,83.732,83.897,83.6737,83.7708,170530.0
2023-01-10 13:30:00,86.29,86.39,86.17,86.28,147179.0,83.7514,83.8484,83.6349,83.7417,147179.0
2023-01-10 14:00:00,86.29,86.52,86.21,86.52,183211.0,83.7514,83.9746,83.6737,83.9746,183211.0
2023-01-10 14:30:00,86.53,86.55,86.22,86.49,272162.0,83.9843,84.0037,83.6834,83.9455,272162.0
2023-01-10 15:00:00,86.5,86.51,86.32,86.5,545524.0,83.9552,83.9649,83.7805,83.9552,545524.0
2023-01-10 15:30:00,86.5,86.53,86.31,86.5,876581.0,83.9552,83.9843,83.7708,83.9552,876581.0
2023-01-11 09:30:00,87.37,88.21,87.25,87.62,1544284.0,84.7996,85.6149,84.6831,85.0423,1544284.0
2023-01-11 10:00:00,87.63,87.68,87.09,87.23,443511.0,85.052,85.1005,84.5278,84.6637,443511.0
2023-01-11 10:30:00,87.23,87.38,87.11,87.21,229025.0,84.6637,84.8093,84.5473,84.6443,229025.0
2023-01-11 11:00:00,87.22,87.33,87.13,87.2,272024.0,84.654,84.7608,84.5667,84.6346,272024.0
2023-01-11 11:30:00,87.2,87.52,87.19,87.51,242275.0,84.6346,84.9452,84.6249,84.9355,242275.0
2023-01-11 12:00:00,87.52,87.83,87.52,87.76,307156.0,84.9452,85.2461,84.9452,85.1781,307156.0
2023-01-11 12:30:00,87.77,87.78,87.5,87.67,244815.0,85.1878,85.1975,84.9258,85.0908,244815.0
2023-01-11 13:00:00,87.68,88.09,87.64,88.08,305666.0,85.1005,85.4984,85.0617,85.4887,305666.0
2023-01-11 13:30:00,88.08,88.34,87.9,87.95,407065.0,85.4887,85.7411,85.314,85.3625,407065.0
2023-01-11 14:00:00,87.96,88.15,87.85,88.07,270945.0,85.3723,85.5567,85.2655,85.479,270945.0
2023-01-11 14:30:00,88.08,88.38,88.07,88.26,232494.0,85.4887,85.7799,85.479,85.6634,232494.0
2023-01-11 15:00:00,88.26,88.43,88.24,88.35,345072.0,85.6634,85.8284,85.644,85.7508,345072.0
2023-01-11 15:30:00,88.36,88.66,88.26,88.6,915892.0,85.7605,86.0517,85.6634,85.9934,915892.0
2023-01-12 09:30:00,88.7,88.98,88.24,88.55,369568.0,86.0905,86.3622,85.644,85.9449,369568.0
2023-01-12 10:00:00,88.55,88.89,88.5,88.69,313935.0,85.9449,86.2749,85.8964,86.0808,313935.0
2023-01-12 10:30:00,88.7,89.12,88.58,88.94,510290.0,86.0905,86.4981,85.974,86.3234,510290.0
2023-01-12 11:00:00,88.94,88.98,88.27,88.3,288549.0,86.3234,86.3622,85.6731,85.7023,288549.0
2023-01-12 11:30:00,88.3,88.65,88.17,88.48,190188.0,85.7023,86.042,85.5761,85.877,190188.0
2023-01-12 12:00:00,88.46,88.81,88.32,88.81,220121.0,85.8575,86.1972,85.7217,86.1972,220121.0
2023-01-12 12:30:00,88.81,89.02,88.75,89.02,221039.0,86.1972,86.4011,86.139,86.4011,221039.0
2023-01-12 13:00:00,89.02,89.09,88.6,88.65,207141.0,86.4011,86.469,85.9934,86.042,207141.0
2023-01-12 13:30:00,88.64,89.2,88.63,89.1,249062.0,86.0322,86.5758,86.0225,86.4787,249062.0
2023-01-12 14:00:00,89.1,89.11,88.83,89.01,321389.0,86.4787,86.4884,86.2167,86.3914,321389.0
2023-01-12 14:30:00,89.01,89.17,88.75,88.81,385751.0,86.3914,86.5467,86.139,86.1972,385751.0
2023-01-12 15:00:00,88.81,88.9,88.57,88.59,277708.0,86.1972,86.2846,85.9643,85.9837,277708.0
2023-01-12 15:30:00,88.58,88.85,88.42,88.76,806320.0,85.974,86.2361,85.8187,86.1487,806320.0
2023-01-13 09:30:00,87.95,88.51,87.66,88.35,386031.0,85.3625,85.9061,85.0811,85.7508,386031.0
2023-01-13 10:00:00,88.32,88.66,88.2,88.62,217435.0,85.7217,86.0517,85.6052,86.0128,217435.0
2023-01-13 10:30:00,88.62,88.62,88.31,88.4,212510.0,86.0128,86.0128,85.712,85.7993,212510.0
2023-01-13 11:00:00,88.41,88.61,88.11,88.51,250707.0,85.809,86.0031,85.5178,85.9061,250707.0
2023-01-13 11:30:00,88.52,88.57,88.27,88.45,285286.0,85.9158,85.9643,85.6731,85.8478,285286.0
2023-01-13 12:00:00,88.45,88.71,88.42,88.48,148150.0,85.8478,86.1002,85.8187,85.877,148150.0
2023-01-13 12:30:00,88.48,88.78,88.41,88.78,122454.0,85.877,86.1681,85.809,86.1681,122454.0
2023-01-13 13:00:00,88.78,88.8,88.65,88.73,128022.0,86.1681,86.1875,86.042,86.1196,128022.0
2023-01-13 13:30:00,88.73,88.98,88.71,88.94,160628.0,86.1196,86.3622,86.1002,86.3234,160628.0
2023-01-13 14:00:00,88.94,89.03,88.89,88.95,205193.0,86.3234,86.4108,86.2749,86.3331,205193.0
2023-01-13 14:30:00,88.95,89.15,88.94,89.12,205409.0,86.3331,86.5272,86.3234,86.4981,205409.0
2023-01-13 15:00:00,89.12,89.23,89.09,89.23,198497.0,86.4981,86.6049,86.469,86.6049,198497.0
2023-01-13 15:30:00,89.23,89.47,89.18,89.18,686683.0,86.6049,86.8378,86.5564,86.5564,686683.0
2023-01-17 09:30:00,89.19,89.4,88.75,88.98,499655.0,86.5661,86.7699,86.139,86.3622,499655.0
2023-01-17 10:00:00,88.99,89.44,88.98,89.38,327587.0,86.372,86.8087,86.3622,86.7505,327587.0
2023-01-17 10:30:00,89.39,89.4,88.71,88.76,234554.0,86.7602,86.7699,86.1002,86.1487,234554.0
2023-01-17 11:00:00,88.74,89.08,88.68,89.04,194563.0,86.1293,86.4593,86.0711,86.4205,194563.0
2023-01-17 11:30:00,89.04,89.15,88.78,89.0,199402.0,86.4205,86.5272,86.1681,86.3817,199402.0
2023-01-17 12:00:00,89.01,89.13,88.88,88.97,229972.0,86.3914,86.5078,86.2652,86.3525,229972.0
2023-01-17 12:30:00,88.97,89.16,88.83,88.92,202065.0,86.3525,86.537,86.2167,86.304,202065.0
2023-01-17 13:00:00,88.93,89.01,88.89,88.93,220919.0,86.3137,86.3914,86.2749,86.3137,220919.0
2023-01-17 13:30:00,88.92,89.13,88.89,89.06,181585.0,86.304,86.5078,86.2749,86.4399,181585.0
2023-01-17 14:00:00,89.06,89.11,88.74,88.87,502967.0,86.4399,86.4884,86.1293,86.2555,502967.0
2023-01-17 14:30:00,88.87,89.04,88.65,88.66,261953.0,86.2555,86.4205,86.042,86.0517,261953.0
2023-01-17 15:00:00,88.66,88.78,88.5,88.52,301219.0,86.0517,86.1681,85.8964,85.9158,301219.0
2023-01-17 15:30:00,88.52,88.7,88.42,88.61,979308.0,85.9158,86.0905,85.8187,86.0031,979308.0
2023-01-18 09:30:00,88.6,88.63,87.7,88.3,429772.0,85.9934,86.0225,85.1199,85.7023,429772.0
2023-01-18 10:00:00,88.31,88.6,88.22,88.54,531609.0,85.712,85.9934,85.6246,85.9352,531609.0
2023-01-18 10:30:00,88.54,88.56,88.2,88.27,378692.0,85.9352,85.9546,85.6052,85.6731,378692.0
2023-01-18 11:00:00,88.27,88.41,88.02,88.17,263136.0,85.6731,85.809,85.4305,85.5761,263136.0
2023-01-18 11:30:00,88.18,88.2,87.84,87.99,284989.0,85.5858,85.6052,85.2558,85.4014,284989.0
2023-01-18 12:00:00,87.99,88.19,87.61,87.68,269494.0,85.4014,85.5955,85.0326,85.1005,269494.0
2023-01-18 12:30:00,87.67,87.87,87.64,87.67,209233.0,85.0908,85.2849,85.0617,85.0908,209233.0
2023-01-18 13:00:00,87.67,87.76,87.53,87.74,223735.0,85.0908,85.1781,84.9549,85.1587,223735.0
2023-01-18 13:30:00,87.73,87.85,87.65,87.74,132714.0,85.149,85.2655,85.0714,85.1587,132714.0
2023-01-18 14:00:00,87.74,87.76,87.6,87.63,128666.0,85.1587,85.1781,85.0228,85.052,128666.0
2023-01-18 14:30:00,87.63,87.66,87.29,87.33,295038.0,85.052,85.0811,84.722,84.7608,295038.0
2023-01-18 15:00:00,87.32,87.35,87.02,87.04,294742.0,84.7511,84.7802,84.4599,84.4793,294742.0
2023-01-18 15:30:00,87.04,87.07,86.6,86.73,856348.0,84.4793,84.5084,84.0523,84.1784,856348.0
2023-01-19 09:30:00,86.4,86.99,86.08,86.13,319473.0,83.8581,84.4308,83.5476,83.5961,319473.0
2023-01-19 10:00:00,86.13,86.41,85.95,86.32,295897.0,83.5961,83.8679,83.4214,83.7805,295897.0
2023-01-19 10:30:00,86.32,86.32,85.56,85.63,318218.0,83.7805,83.7805,83.0429,83.1108,318218.0
2023-01-19 11:00:00,85.63,85.93,85.49,85.52,342736.0,83.1108,83.402,82.9749,83.004,342736.0
2023-01-19 11:30:00,85.52,85.61,85.25,85.37,248918.0,83.004,83.0914,82.742,82.8585,248918.0
2023-01-19 12:00:00,85.37,85.77,85.37,85.59,189098.0,82.8585,83.2467,82.8585,83.072,189098.0
2023-01-19 12:30:00,85.6,85.74,85.5,85.65,179985.0,83.0817,83.2176,82.9846,83.1302,179985.0
2023-01-19 13:00:00,85.66,86.11,85.65,86.1,217286.0,83.1399,83.5767,83.1302,83.567,217286.0
2023-01-19 13:30:00,86.1,86.25,86.02,86.1,250201.0,83.567,83.7126,83.4893,83.567,250201.0
2023-01-19 14:00:00,86.09,86.37,86.0,86.31,150028.0,83.5573,83.829,83.4699,83.7708,150028.0
2023-01-19 14:30:00,86.31,86.54,86.27,86.34,153058.0,83.7708,83.994,83.732,83.7999,153058.0
2023-01-19 15:00:00,86.34,86.39,86.15,86.32,207964.0,83.7999,83.8484,83.6155,83.7805,207964.0
2023-01-19 15:30:00,86.33,86.46,85.91,85.95,654458.0,83.7902,83.9164,83.3826,83.4214,654458.0
2023-01-20 09:30:00,86.03,86.03,85.5,85.54,715763.0,83.499,83.499,82.9846,83.0234,715763.0
2023-01-20 10:00:00,85.54,86.19,85.49,86.15,249166.0,83.0234,83.6543,82.9749,83.6155,249166.0
2023-01-20 10:30:00,86.16,86.48,86.07,86.42,150164.0,83.6252,83.9358,83.5379,83.8776,150164.0
2023-01-20 11:00:00,86.4,86.7,86.37,86.67,200939.0,83.8581,84.1493,83.829,84.1202,200939.0
2023-01-20 11:30:00,86.69,86.75,86.54,86.62,121016.0,84.1396,84.1979,83.994,84.0717,121016.0
2023-01-20 12:00:00,86.63,86.75,86.56,86.74,147236.0,84.0814,84.1979,84.0134,84.1881,147236.0
2023-01-20 12:30:00,86.74,86.76,86.64,86.66,110390.0,84.1881,84.2076,84.0911,84.1105,110390.0
2023-01-20 13:00:00,86.66,86.76,86.43,86.56,168309.0,84.1105,84.2076,83.8873,84.0134,168309.0
2023-01-20 13:30:00,86.57,86.73,86.46,86.68,293258.0,84.0231,84.1784,83.9164,84.1299,293258.0
2023-01-20 14:00:00,86.7,86.97,86.66,86.88,212861.0,84.1493,84.4114,84.1105,84.324,212861.0
2023-01-20 14:30:00,86.88,87.01,86.77,86.87,186589.0,84.324,84.4502,84.2173,84.3143,186589.0
2023-01-20 15:00:00,86.86,87.15,86.85,87.09,343414.0,84.3046,84.5861,84.2949,84.5278,343414.0
2023-01-20 15:30:00,87.09,87.38,87.03,87.26,871454.0,84.5278,84.8093,84.4696,84.6928,871454.0
2023-01-23 09:30:00,87.19,87.73,86.97,87.73,349483.0,84.6249,85.149,84.4114,85.149,349483.0
2023-01-23 10:00:00,87.73,88.23,87.57,88.13,404575.0,85.149,85.6343,84.9937,85.5373,404575.0
2023-01-23 10:30:00,88.13,88.78,88.09,88.71,510045.0,85.5373,86.1681,85.4984,86.1002,510045.0
2023-01-23 11:00:00,88.7,89.11,88.65,88.65,530978.0,86.0905,86.4884,86.042,86.042,530978.0
2023-01-23 11:30:00,88.66,89.05,88.64,88.86,244672.0,86.0517,86.4302,86.0322,86.2458,244672.0
2023-01-23 12:00:00,88.87,88.88,88.63,88.83,250735.0,86.2555,86.2652,86.0225,86.2167,250735.0
2023-01-23 12:30:00,88.83,89.02,88.72,89.02,258396.0,86.2167,86.4011,86.1099,86.4011,258396.0
2023-01-23 13:00:00,89.02,89.13,88.96,89.02,265818.0,86.4011,86.5078,86.3428,86.4011,265818.0
2023-01-23 13:30:00,89.02,89.09,88.97,89.04,372290.0,86.4011,86.469,86.3525,86.4205,372290.0
2023-01-23 14:00:00,89.04,89.05,88.61,88.66,307240.0,86.4205,86.4302,86.0031,86.0517,307240.0
2023-01-23 14:30:00,88.66,88.81,88.26,88.48,266638.0,86.0517,86.1972,85.6634,85.877,266638.0
2023-01-23 15:00:00,88.48,88.73,88.44,88.61,290119.0,85.877,86.1196,85.8381,86.0031,290119.0
2023-01-23 15:30:00,88.61,89.03,88.58,88.97,975760.0,86.0031,86.4108,85.974,86.3525,975760.0
2023-01-24 09:30:00,89.05,89.5,88.0,88.98,342585.0,86.4302,86.8669,85.4111,86.3622,342585.0
2023-01-24 10:00:00,88.98,89.41,88.8,89.2,405440.0,86.3622,86.7796,86.1875,86.5758,405440.0
2023-01-24 10:30:00,89.19,89.29,88.98,89.25,265506.0,86.5661,86.6631,86.3622,86.6243,265506.0
2023-01-24 11:00:00,89.25,89.26,89.0,89.15,186850.0,86.6243,86.634,86.3817,86.5272,186850.0
2023-01-24 11:30:00,89.15,89.15,88.78,88.84,456232.0,86.5272,86.5272,86.1681,86.2264,456232.0
2023-01-24 12:00:00,88.84,89.27,88.72,89.26,325793.0,86.2264,86.6437,86.1099,86.634,325793.0
2023-01-24 12:30:00,89.25,89.41,89.08,89.38,254427.0,86.6243,86.7796,86.4593,86.7505,254427.0
2023-01-24 13:00:00,89.39,89.67,89.27,89.67,300087.0,86.7602,87.0319,86.6437,87.0319,300087.0
2023-01-24 13:30:00,89.68,89.91,89.65,89.84,306216.0,87.0417,87.2649,87.0125,87.1969,306216.0
2023-01-24 14:00:00,89.84,90.0,89.7,89.98,411644.0,87.1969,87.3522,87.0611,87.3328,411644.0
2023-01-24 14:30:00,89.98,90.1,89.78,89.86,652193.0,87.3328,87.4493,87.1387,87.2164,652193.0
2023-01-24 15:00:00,89.86,89.86,89.58,89.65,291846.0,87.2164,87.2164,86.9446,87.0125,291846.0
2023-01-24 15:30:00,89.65,89.83,89.32,89.69,1228880.0,87.0125,87.1872,86.6922,87.0514,1228880.0
2023-01-25 09:30:00,88.7,88.82,87.87,87.91,647981.0,86.0905,86.207,85.2849,85.3237,647981.0
2023-01-25 10:00:00,87.89,88.35,87.74,88.34,562520.0,85.3043,85.7508,85.1587,85.7411,562520.0
2023-01-25 10:30:00,88.35,88.67,88.21,88.67,271405.0,85.7508,86.0614,85.6149,86.0614,271405.0
2023-01-25 11:00:00,88.65,89.15,88.59,89.03,225003.0,86.042,86.5272,85.9837,86.4108,225003.0
2023-01-25 11:30:00,89.04,89.36,88.95,89.24,281509.0,86.4205,86.7311,86.3331,86.6146,281509.0
2023-01-25 12:00:00,89.23,89.39,89.14,89.19,312328.0,86.6049,86.7602,86.5175,86.5661,312328.0
2023-01-25 12:30:00,89.2,89.36,89.12,89.28,167987.0,86.5758,86.7311,86.4981,86.6534,167987.0
2023-01-25 13:00:00,89.29,89.63,89.24,89.56,179382.0,86.6631,86.9931,86.6146,86.9252,179382.0
2023-01-25 13:30:00,89.57,89.71,89.47,89.68,237036.0,86.9349,87.0708,86.8378,87.0417,237036.0
2023-01-25 14:00:00,89.68,89.86,89.61,89.64,241195.0,87.0417,87.2164,86.9737,87.0028,241195.0
2023-01-25 14:30:00,89.65,89.7,89.47,89.64,173712.0,87.0125,87.0611,86.8378,87.0028,173712.0
2023-01-25 15:00:00,89.65,89.73,89.39,89.5,282913.0,87.0125,87.0902,86.7602,86.8669,282913.0
2023-01-25 15:30:00,89.51,89.64,89.34,89.64,703326.0,86.8767,87.0028,86.7117,87.0028,703326.0
2023-01-26 09:30:00,89.89,89.98,89.49,89.95,1031609.0,87.2455,87.3328,86.8572,87.3037,1031609.0
2023-01-26 10:00:00,89.95,90.49,89.8,90.38,449271.0,87.3037,87.8278,87.1581,87.7211,449271.0
2023-01-26 10:30:00,90.39,90.47,89.39,89.45,206793.0,87.7308,87.8084,86.7602,86.8184,206793.0
2023-01-26 11:00:00,89.45,89.8,89.36,89.56,251240.0,86.8184,87.1581,86.7311,86.9252,251240.0
2023-01-26 11:30:00,89.56,89.75,89.5,89.65,165147.0,86.9252,87.1096,86.8669,87.0125,165147.0
2023-01-26 12:00:00,89.66,89.82,89.58,89.63,106946.0,87.0222,87.1775,86.9446,86.9931,106946.0
2023-01-26 12:30:00,89.63,89.66,89.4,89.48,148700.0,86.9931,87.0222,86.7699,86.8475,148700.0
2023-01-26 13:00:00,89.48,89.55,89.09,89.29,1606461.0,86.8475,86.9155,86.469,86.6631,1606461.0
2023-01-26 13:30:00,89.3,89.53,89.28,89.32,163626.0,86.6728,86.8961,86.6534,86.6922,163626.0
2023-01-26 14:00:00,89.33,89.65,89.26,89.59,149423.0,86.7019,87.0125,86.634,86.9543,149423.0
2023-01-26 14:30:00,89.59,89.67,89.48,89.5,204860.0,86.9543,87.0319,86.8475,86.8669,204860.0
2023-01-26 15:00:00,89.5,89.84,89.49,89.74,301604.0,86.8669,87.1969,86.8572,87.0999,301604.0
2023-01-26 15:30:00,89.74,89.85,89.61,89.83,694481.0,87.0999,87.2067,86.9737,87.1872,694481.0
2023-01-27 09:30:00,89.5,89.72,89.34,89.53,309259.0,86.8669,87.0805,86.7117,86.8961,309259.0
2023-01-27 10:00:00,89.53,89.71,89.43,89.62,286931.0,86.8961,87.0708,86.799,86.9834,286931.0
2023-01-27 10:30:00,89.63,89.69,89.35,89.4,205258.0,86.9931,87.0514,86.7214,86.7699,205258.0
2023-01-27 11:00:00,89.39,89.44,89.23,89.33,281307.0,86.7602,86.8087,86.6049,86.7019,281307.0
2023-01-27 11:30:00,89.33,89.47,89.19,89.29,252676.0,86.7019,86.8378,86.5661,86.6631,252676.0
2023-01-27 12:00:00,89.3,89.57,89.2,89.27,165079.0,86.6728,86.9349,86.5758,86.6437,165079.0
2023-01-27 12:30:00,89.27,89.56,89.23,89.52,153758.0,86.6437,86.9252,86.6049,86.8864,153758.0
2023-01-27 13:00:00,89.53,89.6,89.42,89.59,167316.0,86.8961,86.964,86.7893,86.9543,167316.0
2023-01-27 13:30:00,89.59,89.66,89.44,89.51,295139.0,86.9543,87.0222,86.8087,86.8767,295139.0
2023-01-27 14:00:00,89.52,89.6,89.35,89.45,228890.0,86.8864,86.964,86.7214,86.8184,228890.0
2023-01-27 14:30:00,89.45,89.68,89.45,89.64,207311.0,86.8184,87.0417,86.8184,87.0028,207311.0
2023-01-27 15:00:00,89.65,89.68,89.43,89.45,319576.0,87.0125,87.0417,86.799,86.8184,319576.0
2023-01-27 15:30:00,89.45,89.57,88.96,88.99,867106.0,86.8184,86.9349,86.3428,86.372,867106.0
2023-01-30 09:30:00,88.47,88.62,87.57,87.86,554894.0,85.8672,86.0128,84.9937,85.2752,554894.0
2023-01-30 10:00:00,87.87,88.08,87.33,87.47,513186.0,85.2849,85.4887,84.7608,84.8967,513186.0
2023-01-30 10:30:00,87.47,87.6,87.07,87.58,303867.0,84.8967,85.0228,84.5084,85.0034,303867.0
2023-01-30 11:00:00,87.58,87.83,87.55,87.68,250713.0,85.0034,85.2461,84.9743,85.1005,250713.0
2023-01-30 11:30:00,87.68,87.85,87.4,87.57,175338.0,85.1005,85.2655,84.8287,84.9937,175338.0
2023-01-30 12:00:00,87.56,87.73,87.44,87.55,230749.0,84.984,85.149,84.8676,84.9743,230749.0
2023-01-30 12:30:00,87.54,87.57,87.09,87.17,225478.0,84.9646,84.9937,84.5278,84.6055,225478.0
2023-01-30 13:00:00,87.16,87.55,87.1,87.51,196435.0,84.5958,84.9743,84.5376,84.9355,196435.0
2023-01-30 13:30:00,87.5,87.51,87.29,87.44,180458.0,84.9258,84.9355,84.722,84.8676,180458.0
2023-01-30 14:00:00,87.43,87.49,87.19,87.22,208850.0,84.8578,84.9161,84.6249,84.654,208850.0
2023-01-30 14:30:00,87.22,87.27,87.09,87.18,206809.0,84.654,84.7026,84.5278,84.6152,206809.0
2023-01-30 15:00:00,87.18,87.29,87.03,87.03,240784.0,84.6152,84.722,84.4696,84.4696,240784.0
2023-01-30 15:30:00,87.03,87.44,86.99,87.38,799723.0,84.4696,84.8676,84.4308,84.8093,799723.0
2023-01-31 09:30:00,87.69,87.89,87.35,87.62,321963.0,85.1102,85.3043,84.7802,85.0423,321963.0
2023-01-31 10:00:00,87.61,87.74,87.45,87.71,202722.0,85.0326,85.1587,84.8773,85.1296,202722.0
2023-01-31 10:30:00,87.72,87.82,87.59,87.67,156690.0,85.1393,85.2364,85.0131,85.0908,156690.0
2023-01-31 11:00:00,87.69,87.85,87.57,87.8,151630.0,85.1102,85.2655,84.9937,85.217,151630.0
2023-01-31 11:30:00,87.82,87.91,87.73,87.77,144357.0,85.2364,85.3237,85.149,85.1878,144357.0
2023-01-31 12:00:00,87.77,87.83,87.68,87.79,148016.0,85.1878,85.2461,85.1005,85.2073,148016.0
2023-01-31 12:30:00,87.79,87.97,87.76,87.77,130404.0,85.2073,85.382,85.1781,85.1878,130404.0
2023-01-31 13:00:00,87.78,87.88,87.75,87.88,121662.0,85.1975,85.2946,85.1684,85.2946,121662.0
2023-01-31 13:30:00,87.88,88.06,87.84,88.02,122362.0,85.2946,85.4693,85.2558,85.4305,122362.0
2023-01-31 14:00:00,88.02,88.14,87.96,88.08,154173.0,85.4305,85.547,85.3723,85.4887,154173.0
2023-01-31 14:30:00,88.1,88.21,88.04,88.15,167439.0,85.5081,85.6149,85.4499,85.5567,167439.0
2023-01-31 15:00:00,88.15,88.18,87.86,87.91,199278.0,85.5567,85.5858,85.2752,85.3237,199278.0
2023-01-31 15:30:00,87.9,88.48,87.9,88.47,740055.0,85.314,85.877,85.314,85.8672,740055.0
2023-02-01 09:30:00,88.37,89.03,88.21,88.84,322702.0,85.7702,86.4108,85.6149,86.2264,322702.0
2023-02-01 10:00:00,88.82,89.03,88.61,88.99,225442.0,86.207,86.4108,86.0031,86.372,225442.0
2023-02-01 10:30:00,89.01,89.06,88.61,88.7,254640.0,86.3914,86.4399,86.0031,86.0905,254640.0
2023-02-01 11:00:00,88.71,89.23,88.69,89.09,110207.0,86.1002,86.6049,86.0808,86.469,110207.0
2023-02-01 11:30:00,89.09,89.18,88.84,88.85,142943.0,86.469,86.5564,86.2264,86.2361,142943.0
2023-02-01 12:00:00,88.83,89.09,88.81,88.92,145800.0,86.2167,86.469,86.1972,86.304,145800.0
2023-02-01 12:30:00,88.94,88.98,88.79,88.84,118319.0,86.3234,86.3622,86.1778,86.2264,118319.0
2023-02-01 13:00:00,88.85,89.04,88.82,88.99,95497.0,86.2361,86.4205,86.207,86.372,95497.0
2023-02-01 13:30:00,88.99,89.32,88.93,89.13,188454.0,86.372,86.6922,86.3137,86.5078,188454.0
2023-02-01 14:00:00,89.13,89.42,88.71,89.17,262592.0,86.5078,86.7893,86.1002,86.5467,262592.0
2023-02-01 14:30:00,89.19,90.39,88.78,90.11,629961.0,86.5661,87.7308,86.1681,87.459,629961.0
2023-02-01 15:00:00,90.12,90.47,89.87,90.29,597745.0,87.4687,87.8084,87.2261,87.6337,597745.0
2023-02-01 15:30:00,90.28,90.65,89.86,90.06,1036678.0,87.624,87.9831,87.2164,87.4105,1036678.0
2023-02-02 09:30:00,90.66,91.22,90.13,90.25,615888.0,87.9928,88.5363,87.4784,87.5949,615888.0
2023-02-02 10:00:00,90.26,90.36,89.66,89.93,518197.0,87.6046,87.7016,87.0222,87.2843,518197.0
2023-02-02 10:30:00,89.93,90.38,89.93,90.16,358180.0,87.2843,87.7211,87.2843,87.5075,358180.0
2023-02-02 11:00:00,90.16,90.18,89.83,89.9,329087.0,87.5075,87.5269,87.1872,87.2552,329087.0
2023-02-02 11:30:00,89.9,90.14,89.86,89.95,272211.0,87.2552,87.4881,87.2164,87.3037,272211.0
2023-02-02 12:00:00,89.95,89.98,89.73,89.76,252657.0,87.3037,87.3328,87.0902,87.1193,252657.0
2023-02-02 12:30:00,89.76,89.91,89.44,89.45,301345.0,87.1193,87.2649,86.8087,86.8184,301345.0
2023-02-02 13:00:00,89.45,89.7,89.45,89.67,234680.0,86.8184,87.0611,86.8184,87.0319,234680.0
2023-02-02 13:30:00,89.67,89.98,89.66,89.98,249459.0,87.0319,87.3328,87.0222,87.3328,249459.0
2023-02-02 14:00:00,89.98,90.15,89.45,89.53,488786.0,87.3328,87.4978,86.8184,86.8961,488786.0
2023-02-02 14:30:00,89.54,89.59,89.06,89.11,452831.0,86.9058,86.9543,86.4399,86.4884,452831.0
2023-02-02 15:00:00,89.11,89.38,89.04,89.23,536909.0,86.4884,86.7505,86.4205,86.6049,536909.0
2023-02-02 15:30:00,89.23,89.39,88.94,89.39,1266960.0,86.6049,86.7602,86.3234,86.7602,1266960.0
2023-02-03 09:30:00,88.47,88.94,88.27,88.68,403730.0,85.8672,86.3234,85.6731,86.0711,403730.0
2023-02-03 10:00:00,88.67,89.7,88.45,89.5,412633.0,86.0614,87.0611,85.8478,86.8669,412633.0
2023-02-03 10:30:00,89.52,89.82,89.36,89.44,279894.0,86.8864,87.1775,86.7311,86.8087,279894.0
2023-02-03 11:00:00,89.45,89.97,89.45,89.95,168814.0,86.8184,87.3231,86.8184,87.3037,168814.0
2023-02-03 11:30:00,89.96,90.09,89.69,89.74,224160.0,87.3134,87.4396,87.0514,87.0999,224160.0
2023-02-03 12:00:00,89.74,90.2,89.72,90.16,158717.0,87.0999,87.5464,87.0805,87.5075,158717.0
2023-02-03 12:30:00,90.16,90.26,89.72,89.72,177915.0,87.5075,87.6046,87.0805,87.0805,177915.0
2023-02-03 13:00:00,89.7,89.76,89.5,89.53,238873.0,87.0611,87.1193,86.8669,86.8961,238873.0
2023-02-03 13:30:00,89.52,89.57,89.28,89.48,214869.0,86.8864,86.9349,86.6534,86.8475,214869.0
2023-02-03 14:00:00,89.47,89.6,89.36,89.58,185016.0,86.8378,86.964,86.7311,86.9446,185016.0
2023-02-03 14:30:00,89.58,89.67,89.43,89.52,206454.0,86.9446,87.0319,86.799,86.8864,206454.0
2023-02-03 15:00:00,89.53,89.75,89.38,89.53,224682.0,86.8961,87.1096,86.7505,86.8961,224682.0
2023-02-03 15:30:00,89.53,89.8,89.36,89.61,827171.0,86.8961,87.1581,86.7311,86.9737,827171.0
2023-02-06 09:30:00,89.51,89.61,88.95,89.11,268780.0,86.8767,86.9737,86.3331,86.4884,268780.0
2023-02-06 10:00:00,89.12,89.12,88.59,88.64,201560.0,86.4981,86.4981,85.9837,86.0322,201560.0
2023-02-06 10:30:00,88.63,88.87,88.46,88.85,186494.0,86.0225,86.2555,85.8575,86.2361,186494.0
2023-02-06 11:00:00,88.86,89.25,88.83,89.18,185355.0,86.2458,86.6243,86.2167,86.5564,185355.0
2023-02-06 11:30:00,89.2,89.29,88.7,88.75,133459.0,86.5758,86.6631,86.0905,86.139,133459.0
2023-02-06 12:00:00,88.74,88.85,88.59,88.61,127100.0,86.1293,86.2361,85.9837,86.0031,127100.0
2023-02-06 12:30:00,88.61,88.85,88.55,88.79,137339.0,86.0031,86.2361,85.9449,86.1778,137339.0
2023-02-06 13:00:00,88.79,89.01,88.74,88.89,130838.0,86.1778,86.3914,86.1293,86.2749,130838.0
2023-02-06 13:30:00,88.87,89.01,88.86,88.97,114660.0,86.2555,86.3914,86.2458,86.3525,114660.0
2023-02-06 14:00:00,88.96,89.14,88.94,89.02,106459.0,86.3428,86.5175,86.3234,86.4011,106459.0
2023-02-06 14:30:00,89.02,89.03,88.83,88.91,112989.0,86.4011,86.4108,86.2167,86.2943,112989.0
2023-02-06 15:00:00,88.92,88.93,88.5,88.53,197260.0,86.304,86.3137,85.8964,85.9255,197260.0
2023-02-06 15:30:00,88.52,88.62,88.4,88.53,687044.0,85.9158,86.0128,85.7993,85.9255,687044.0
2023-02-07 09:30:00,87.87,88.0,87.15,87.56,484067.0,85.2849,85.4111,84.5861,84.984,484067.0
2023-02-07 10:00:00,87.55,87.76,87.46,87.55,258951.0,84.9743,85.1781,84.887,84.9743,258951.0
2023-02-07 10:30:00,87.53,87.56,87.03,87.04,365610.0,84.9549,84.984,84.4696,84.4793,365610.0
2023-02-07 11:00:00,87.04,87.37,86.85,87.27,301452.0,84.4793,84.7996,84.2949,84.7026,301452.0
2023-02-07 11:30:00,87.28,87.41,87.09,87.11,171805.0,84.7123,84.8384,84.5278,84.5473,171805.0
2023-02-07 12:00:00,87.1,87.23,87.05,87.12,272183.0,84.5376,84.6637,84.489,84.557,272183.0
2023-02-07 12:30:00,87.1,87.92,87.06,87.79,688634.0,84.5376,85.3334,84.4987,85.2073,688634.0
2023-02-07 13:00:00,87.8,87.93,86.94,86.95,638630.0,85.217,85.3431,84.3823,84.392,638630.0
2023-02-07 13:30:00,86.94,86.94,86.3,86.51,688526.0,84.3823,84.3823,83.7611,83.9649,688526.0
2023-02-07 14:00:00,86.51,87.25,86.49,87.01,416507.0,83.9649,84.6831,83.9455,84.4502,416507.0
2023-02-07 14:30:00,87.02,87.57,87.0,87.56,238975.0,84.4599,84.9937,84.4405,84.984,238975.0
2023-02-07 15:00:00,87.56,87.79,87.37,87.78,334859.0,84.984,85.2073,84.7996,85.1975,334859.0
2023-02-07 15:30:00,87.78,88.02,87.64,87.74,940116.0,85.1975,85.4305,85.0617,85.1587,940116.0
2023-02-08 09:30:00,86.93,87.71,86.87,87.55,334570.0,84.3726,85.1296,84.3143,84.9743,334570.0
2023-02-08 10:00:00,87.56,87.92,87.46,87.83,235072.0,84.984,85.3334,84.887,85.2461,235072.0
2023-02-08 10:30:00,87.81,87.82,87.28,87.28,528525.0,85.2267,85.2364,84.7123,84.7123,528525.0
2023-02-08 11:00:00,87.27,87.29,86.75,86.79,388695.0,84.7026,84.722,84.1979,84.2367,388695.0
2023-02-08 11:30:00,86.78,86.92,86.52,86.82,702592.0,84.227,84.3629,83.9746,84.2658,702592.0
2023-02-08 12:00:00,86.81,86.91,86.72,86.87,204115.0,84.2561,84.3531,84.1687,84.3143,204115.0
2023-02-08 12:30:00,86.87,87.06,86.51,87.05,219710.0,84.3143,84.4987,83.9649,84.489,219710.0
2023-02-08 13:00:00,87.06,87.22,86.85,86.87,411143.0,84.4987,84.654,84.2949,84.3143,411143.0
2023-02-08 13:30:00,86.88,86.95,86.79,86.95,372190.0,84.324,84.392,84.2367,84.392,372190.0
2023-02-08 14:00:00,86.95,87.0,86.72,86.73,163969.0,84.392,84.4405,84.1687,84.1784,163969.0
2023-02-08 14:30:00,86.73,86.83,86.66,86.8,237437.0,84.1784,84.2755,84.1105,84.2464,237437.0
2023-02-08 15:00:00,86.8,86.83,86.55,86.76,567118.0,84.2464,84.2755,84.0037,84.2076,567118.0
2023-02-08 15:30:00,86.76,86.8,86.54,86.71,1467682.0,84.2076,84.2464,83.994,84.159,1467682.0
2023-02-09 09:30:00,87.14,87.76,87.14,87.67,321452.0,84.5764,85.1781,84.5764,85.0908,321452.0
2023-02-09 10:00:00,87.68,87.9,87.62,87.62,272955.0,85.1005,85.314,85.0423,85.0423,272955.0
2023-02-09 10:30:00,87.62,87.62,87.37,87.56,177875.0,85.0423,85.0423,84.7996,84.984,177875.0
2023-02-09 11:00:00,87.56,87.56,87.01,87.13,241683.0,84.984,84.984,84.4502,84.5667,241683.0
2023-02-09 11:30:00,87.13,87.32,87.08,87.27,124438.0,84.5667,84.7511,84.5181,84.7026,124438.0
2023-02-09 12:00:00,87.29,87.56,87.27,87.42,116530.0,84.722,84.984,84.7026,84.8481,116530.0
2023-02-09 12:30:00,87.41,87.41,87.02,87.15,109786.0,84.8384,84.8384,84.4599,84.5861,109786.0
2023-02-09 13:00:00,87.13,87.13,86.84,86.86,156707.0,84.5667,84.5667,84.2852,84.3046,156707.0
2023-02-09 13:30:00,86.84,86.93,86.48,86.56,205886.0,84.2852,84.3726,83.9358,84.0134,205886.0
2023-02-09 14:00:00,86.56,86.62,86.45,86.53,181500.0,84.0134,84.0717,83.9067,83.9843,181500.0
2023-02-09 14:30:00,86.53,86.73,86.52,86.62,178907.0,83.9843,84.1784,83.9746,84.0717,178907.0
2023-02-09 15:00:00,86.62,86.74,86.4,86.42,221937.0,84.0717,84.1881,83.8581,83.8776,221937.0
2023-02-09 15:30:00,86.43,86.95,86.32,86.66,857686.0,83.8873,84.392,83.7805,84.1105,857686.0
2023-02-10 09:30:00,86.53,86.91,86.33,86.88,366295.0,83.9843,84.3531,83.7902,84.324,366295.0
2023-02-10 10:00:00,86.9,87.35,86.74,87.08,239752.0,84.3434,84.7802,84.1881,84.5181,239752.0
2023-02-10 10:30:00,87.07,87.08,86.58,86.63,278336.0,84.5084,84.5181,84.0329,84.0814,278336.0
2023-02-10 11:00:00,86.62,87.02,86.6,86.98,174582.0,84.0717,84.4599,84.0523,84.4211,174582.0
2023-02-10 11:30:00,86.97,87.01,86.85,86.88,156184.0,84.4114,84.4502,84.2949,84.324,156184.0
2023-02-10 12:00:00,86.87,86.98,86.77,86.86,206368.0,84.3143,84.4211,84.2173,84.3046,206368.0
2023-02-10 12:30:00,86.86,87.01,86.83,86.99,171790.0,84.3046,84.4502,84.2755,84.4308,171790.0
2023-02-10 13:00:00,86.99,87.28,86.98,87.19,145998.0,84.4308,84.7123,84.4211,84.6249,145998.0
2023-02-10 13:30:00,87.19,87.25,87.1,87.15,120245.0,84.6249,84.6831,84.5376,84.5861,120245.0
2023-02-10 14:00:00,87.16,87.2,87.02,87.05,131092.0,84.5958,84.6346,84.4599,84.489,131092.0
2023-02-10 14:30:00,87.04,87.18,86.96,87.17,138148.0,84.4793,84.6152,84.4017,84.6055,138148.0
2023-02-10 15:00:00,87.18,87.26,87.03,87.11,173857.0,84.6152,84.6928,84.4696,84.5473,173857.0
2023-02-10 15:30:00,87.12,87.38,87.08,87.15,950652.0,84.557,84.8093,84.5181,84.5861,950652.0
2023-02-13 09:30:00,87.28,88.14,87.2,87.99,459548.0,84.7123,85.547,84.6346,85.4014,459548.0
2023-02-13 10:00:00,88.0,88.15,87.88,87.89,166699.0,85.4111,85.5567,85.2946,85.3043,166699.0
2023-02-13 10:30:00,87.9,88.07,87.74,87.92,185251.0,85.314,85.479,85.1587,85.3334,185251.0
2023-02-13 11:00:00,87.92,88.07,87.83,88.07,156597.0,85.3334,85.479,85.2461,85.479,156597.0
2023-02-13 11:30:00,88.07,88.41,88.0,88.38,291902.0,85.479,85.809,85.4111,85.7799,291902.0
2023-02-13 12:00:00,88.37,88.51,88.14,88.27,183034.0,85.7702,85.9061,85.547,85.6731,183034.0
2023-02-13 12:30:00,88.28,88.36,88.2,88.3,115795.0,85.6828,85.7605,85.6052,85.7023,115795.0
2023-02-13 13:00:00,88.3,88.45,88.26,88.43,133745.0,85.7023,85.8478,85.6634,85.8284,133745.0
2023-02-13 13:30:00,88.44,88.69,88.39,88.68,164318.0,85.8381,86.0808,85.7896,86.0711,164318.0
2023-02-13 14:00:00,88.68,88.85,88.62,88.81,237010.0,86.0711,86.2361,86.0128,86.1972,237010.0
2023-02-13 14:30:00,88.81,88.94,88.72,88.92,300437.0,86.1972,86.3234,86.1099,86.304,300437.0
2023-02-13 15:00:00,88.92,89.23,88.79,89.22,333191.0,86.304,86.6049,86.1778,86.5952,333191.0
2023-02-13 15:30:00,89.22,89.45,89.16,89.42,1004974.0,86.5952,86.8184,86.537,86.7893,1004974.0
2023-02-14 09:30:00,89.0,89.14,88.35,88.92,443012.0,86.3817,86.5175,85.7508,86.304,443012.0
2023-02-14 10:00:00,88.92,89.41,88.84,89.03,277965.0,86.304,86.7796,86.2264,86.4108,277965.0
2023-02-14 10:30:00,89.03,89.13,88.01,88.03,420088.0,86.4108,86.5078,85.4208,85.4402,420088.0
2023-02-14 11:00:00,88.01,88.47,87.93,88.04,310639.0,85.4208,85.8672,85.3431,85.4499,310639.0
2023-02-14 11:30:00,88.02,88.2,87.71,88.16,255335.0,85.4305,85.6052,85.1296,85.5664,255335.0
2023-02-14 12:00:00,88.16,88.75,88.09,88.51,1443303.0,85.5664,86.139,85.4984,85.9061,1443303.0
2023-02-14 12:30:00,88.5,88.71,88.39,88.64,234241.0,85.8964,86.1002,85.7896,86.0322,234241.0
2023-02-14 13:00:00,88.62,89.09,88.61,89.0,242242.0,86.0128,86.469,86.0031,86.3817,242242.0
2023-02-14 13:30:00,89.0,89.14,88.88,88.92,182753.0,86.3817,86.5175,86.2652,86.304,182753.0
2023-02-14 14:00:00,88.92,89.05,88.57,89.05,250671.0,86.304,86.4302,85.9643,86.4302,250671.0
2023-02-14 14:30:00,89.06,89.19,89.04,89.14,298918.0,86.4399,86.5661,86.4205,86.5175,298918.0
2023-02-14 15:00:00,89.14,89.32,89.11,89.22,293060.0,86.5175,86.6922,86.4884,86.5952,293060.0
2023-02-14 15:30:00,89.21,89.37,89.04,89.12,1043420.0,86.5855,86.7408,86.4205,86.4981,1043420.0
2023-02-15 09:30:00,88.85,89.21,88.5,88.91,314619.0,86.2361,86.5855,85.8964,86.2943,314619.0
2023-02-15 10:00:00,88.9,89.03,88.65,88.92,262112.0,86.2846,86.4108,86.042,86.304,262112.0
2023-02-15 10:30:00,88.93,89.07,88.67,88.74,216413.0,86.3137,86.4496,86.0614,86.1293,216413.0
2023-02-15 11:00:00,88.71,88.83,88.39,88.48,193812.0,86.1002,86.2167,85.7896,85.877,193812.0
2023-02-15 11:30:00,88.48,88.54,88.23,88.38,170117.0,85.877,85.9352,85.6343,85.7799,170117.0
2023-02-15 12:00:00,88.39,88.4,88.03,88.08,159121.0,85.7896,85.7993,85.4402,85.4887,159121.0
2023-02-15 12:30:00,88.05,88.42,88.05,88.37,125569.0,85.4596,85.8187,85.4596,85.7702,125569.0
2023-02-15 13:00:00,88.36,88.56,88.28,88.53,108817.0,85.7605,85.9546,85.6828,85.9255,108817.0
2023-02-15 13:30:00,88.53,88.65,88.43,88.53,178945.0,85.9255,86.042,85.8284,85.9255,178945.0
2023-02-15 14:00:00,88.54,88.54,88.32,88.4,210745.0,85.9352,85.9352,85.7217,85.7993,210745.0
2023-02-15 14:30:00,88.4,88.41,88.06,88.09,189320.0,85.7993,85.809,85.4693,85.4984,189320.0
2023-02-15 15:00:00,88.09,88.4,88.04,88.4,278966.0,85.4984,85.7993,85.4499,85.7993,278966.0
2023-02-15 15:30:00,88.39,88.51,88.26,88.35,703431.0,85.7896,85.9061,85.6634,85.7508,703431.0
2023-02-16 09:30:00,87.46,87.58,87.01,87.2,323158.0,84.887,85.0034,84.4502,84.6346,323158.0
2023-02-16 10:00:00,87.22,87.55,87.05,87.55,262157.0,84.654,84.9743,84.489,84.9743,262157.0
2023-02-16 10:30:00,87.55,87.78,87.52,87.64,171684.0,84.9743,85.1975,84.9452,85.0617,171684.0
2023-02-16 11:00:00,87.64,87.79,87.39,87.72,244087.0,85.0617,85.2073,84.819,85.1393,244087.0
2023-02-16 11:30:00,87.73,87.91,87.55,87.75,139705.0,85.149,85.3237,84.9743,85.1684,139705.0
2023-02-16 12:00:00,87.76,88.03,87.61,87.89,730024.0,85.1781,85.4402,85.0326,85.3043,730024.0
2023-02-16 12:30:00,87.88,88.1,87.86,88.06,148014.0,85.2946,85.5081,85.2752,85.4693,148014.0
2023-02-16 13:00:00,88.06,88.23,87.92,87.95,215228.0,85.4693,85.6343,85.3334,85.3625,215228.0
2023-02-16 13:30:00,87.96,88.16,87.92,88.02,107787.0,85.3723,85.5664,85.3334,85.4305,107787.0
2023-02-16 14:00:00,88.03,88.18,87.96,88.17,117305.0,85.4402,85.5858,85.3723,85.5761,117305.0
2023-02-16 14:30:00,88.19,88.27,88.11,88.13,153114.0,85.5955,85.6731,85.5178,85.5373,153114.0
2023-02-16 15:00:00,88.13,88.15,87.63,87.63,223450.0,85.5373,85.5567,85.052,85.052,223450.0
2023-02-16 15:30:00,87.63,87.75,87.43,87.71,603930.0,85.052,85.1684,84.8578,85.1296,603930.0
2023-02-17 09:30:00,87.2,87.2,86.51,86.67,444782.0,84.6346,84.6346,83.9649,84.1202,444782.0
2023-02-17 10:00:00,86.66,87.37,86.65,87.29,285849.0,84.1105,84.7996,84.1008,84.722,285849.0
2023-02-17 10:30:00,87.28,87.43,87.04,87.08,228664.0,84.7123,84.8578,84.4793,84.5181,228664.0
2023-02-17 11:00:00,87.06,87.09,86.71,86.81,177108.0,84.4987,84.5278,84.159,84.2561,177108.0
2023-02-17 11:30:00,86.82,87.23,86.78,87.14,193028.0,84.2658,84.6637,84.227,84.5764,193028.0
2023-02-17 12:00:00,87.14,87.23,86.97,86.97,136111.0,84.5764,84.6637,84.4114,84.4114,136111.0
2023-02-17 12:30:00,86.95,86.95,86.65,86.7,119013.0,84.392,84.392,84.1008,84.1493,119013.0
2023-02-17 13:00:00,86.71,86.88,86.65,86.72,102837.0,84.159,84.324,84.1008,84.1687,102837.0
2023-02-17 13:30:00,86.73,86.93,86.68,86.75,139702.0,84.1784,84.3726,84.1299,84.1979,139702.0
2023-02-17 14:00:00,86.76,87.01,86.72,86.92,223306.0,84.2076,84.4502,84.1687,84.3629,223306.0
2023-02-17 14:30:00,86.93,87.26,86.91,87.14,250175.0,84.3726,84.6928,84.3531,84.5764,250175.0
2023-02-17 15:00:00,87.15,87.29,87.07,87.17,260287.0,84.5861,84.722,84.5084,84.6055,260287.0
2023-02-17 15:30:00,87.17,87.29,86.96,87.29,493753.0,84.6055,84.722,84.4017,84.722,493753.0
2023-02-21 09:30:00,86.76,86.92,86.26,86.73,573430.0,84.2076,84.3629,83.7223,84.1784,573430.0
2023-02-21 10:00:00,86.71,86.94,86.49,86.54,276809.0,84.159,84.3823,83.9455,83.994,276809.0
2023-02-21 10:30:00,86.53,86.76,86.41,86.63,322121.0,83.9843,84.2076,83.8679,84.0814,322121.0
2023-02-21 11:00:00,86.62,86.94,86.62,86.74,320960.0,84.0717,84.3823,84.0717,84.1881,320960.0
2023-02-21 11:30:00,86.74,86.87,86.6,86.7,165016.0,84.1881,84.3143,84.0523,84.1493,165016.0
2023-02-21 12:00:00,86.7,86.74,86.34,86.39,171055.0,84.1493,84.1881,83.7999,83.8484,171055.0
2023-02-21 12:30:00,86.38,86.49,86.36,86.48,127112.0,83.8387,83.9455,83.8193,83.9358,127112.0
2023-02-21 13:00:00,86.48,86.52,86.34,86.38,114267.0,83.9358,83.9746,83.7999,83.8387,114267.0
2023-02-21 13:30:00,86.38,86.44,86.31,86.36,94467.0,83.8387,83.897,83.7708,83.8193,94467.0
2023-02-21 14:00:00,86.36,86.53,86.23,86.5,238794.0,83.8193,83.9843,83.6931,83.9552,238794.0
2023-02-21 14:30:00,86.5,86.53,86.33,86.43,200479.0,83.9552,83.9843,83.7902,83.8873,200479.0
2023-02-21 15:00:00,86.42,86.61,86.36,86.48,273488.0,83.8776,84.062,83.8193,83.9358,273488.0
2023-02-21 15:30:00,86.48,86.56,86.15,86.2,532925.0,83.9358,84.0134,83.6155,83.664,532925.0
2023-02-22 09:30:00,86.68,87.18,86.51,87.14,284419.0,84.1299,84.6152,83.9649,84.5764,284419.0
2023-02-22 10:00:00,87.13,87.18,86.51,86.71,277309.0,84.5667,84.6152,83.9649,84.159,277309.0
2023-02-22 10:30:00,86.7,86.9,86.61,86.82,151093.0,84.1493,84.3434,84.062,84.2658,151093.0
2023-02-22 11:00:00,86.82,86.89,86.7,86.78,123514.0,84.2658,84.3337,84.1493,84.227,123514.0
2023-02-22 11:30:00,86.79,86.83,86.6,86.65,118962.0,84.2367,84.2755,84.0523,84.1008,118962.0
2023-02-22 12:00:00,86.64,86.72,86.53,86.65,122977.0,84.0911,84.1687,83.9843,84.1008,122977.0
2023-02-22 12:30:00,86.66,86.68,86.56,86.61,89252.0,84.1105,84.1299,84.0134,84.062,89252.0
2023-02-22 13:00:00,86.6,86.84,86.58,86.8,94693.0,84.0523,84.2852,84.0329,84.2464,94693.0
2023-02-22 13:30:00,86.81,86.93,86.69,86.83,114878.0,84.2561,84.3726,84.1396,84.2755,114878.0
2023-02-22 14:00:00,86.82,86.93,86.47,86.52,246781.0,84.2658,84.3726,83.9261,83.9746,246781.0
2023-02-22 14:30:00,86.51,86.55,86.06,86.07,219807.0,83.9649,84.0037,83.5282,83.5379,219807.0
2023-02-22 15:00:00,86.07,86.24,86.03,86.05,249491.0,83.5379,83.7029,83.499,83.5184,249491.0
2023-02-22 15:30:00,86.05,86.33,85.98,86.33,648878.0,83.5184,83.7902,83.4505,83.7902,648878.0
2023-02-23 09:30:00,87.15,89.18,87.06,89.05,1132671.0,84.5861,86.5564,84.4987,86.4302,1132671.0
2023-02-23 10:00:00,89.04,89.44,88.8,89.43,707525.0,86.4205,86.8087,86.1875,86.799,707525.0
2023-02-23 10:30:00,89.44,89.48,88.3,88.34,637676.0,86.8087,86.8475,85.7023,85.7411,637676.0
2023-02-23 11:00:00,88.33,88.39,87.66,87.97,489744.0,85.7314,85.7896,85.0811,85.382,489744.0
2023-02-23 11:30:00,87.95,88.1,87.87,88.0,353356.0,85.3625,85.5081,85.2849,85.4111,353356.0
2023-02-23 12:00:00,88.0,88.02,87.64,87.89,303177.0,85.4111,85.4305,85.0617,85.3043,303177.0
2023-02-23 12:30:00,87.89,88.08,87.84,87.98,226038.0,85.3043,85.4887,85.2558,85.3917,226038.0
2023-02-23 13:00:00,87.98,88.01,87.53,87.57,232778.0,85.3917,85.4208,84.9549,84.9937,232778.0
2023-02-23 13:30:00,87.56,87.69,87.47,87.59,268841.0,84.984,85.1102,84.8967,85.0131,268841.0
2023-02-23 14:00:00,87.6,88.12,87.53,87.98,257736.0,85.0228,85.5275,84.9549,85.3917,257736.0
2023-02-23 14:30:00,88.0,88.47,87.97,88.42,313040.0,85.4111,85.8672,85.382,85.8187,313040.0
2023-02-23 15:00:00,88.42,88.68,88.38,88.65,296712.0,85.8187,86.0711,85.7799,86.042,296712.0
2023-02-23 15:30:00,88.66,88.77,88.54,88.58,898573.0,86.0517,86.1584,85.9352,85.974,898573.0
2023-02-24 09:30:00,87.31,87.8,87.14,87.76,423000.0,84.7414,85.217,84.5764,85.1781,423000.0
2023-02-24 10:00:00,87.75,88.15,87.66,87.77,334480.0,85.1684,85.5567,85.0811,85.1878,334480.0
2023-02-24 10:30:00,87.76,88.02,87.6,87.67,276815.0,85.1781,85.4305,85.0228,85.0908,276815.0
2023-02-24 11:00:00,87.67,88.11,87.61,88.01,274907.0,85.0908,85.5178,85.0326,85.4208,274907.0
2023-02-24 11:30:00,88.01,88.14,87.83,88.06,223224.0,85.4208,85.547,85.2461,85.4693,223224.0
2023-02-24 12:00:00,88.08,88.18,87.87,88.01,181909.0,85.4887,85.5858,85.2849,85.4208,181909.0
2023-02-24 12:30:00,88.02,88.04,87.87,87.98,188588.0,85.4305,85.4499,85.2849,85.3917,188588.0
2023-02-24 13:00:00,87.98,88.17,87.94,88.12,292586.0,85.3917,85.5761,85.3528,85.5275,292586.0
2023-02-24 13:30:00,88.11,88.4,88.05,88.33,281630.0,85.5178,85.7993,85.4596,85.7314,281630.0
2023-02-24 14:00:00,88.33,88.57,88.3,88.55,311578.0,85.7314,85.9643,85.7023,85.9449,311578.0
2023-02-24 14:30:00,88.55,88.85,88.46,88.83,455550.0,85.9449,86.2361,85.8575,86.2167,455550.0
2023-02-24 15:00:00,88.83,88.89,88.65,88.76,429189.0,86.2167,86.2749,86.042,86.1487,429189.0
2023-02-24 15:30:00,88.76,88.79,88.32,88.66,1170811.0,86.1487,86.1778,85.7217,86.0517,1170811.0
2023-02-27 09:30:00,88.86,88.97,87.73,88.36,553368.0,86.2458,86.3525,85.149,85.7605,553368.0
2023-02-27 10:00:00,88.34,88.72,88.33,88.64,264618.0,85.7411,86.1099,85.7314,86.0322,264618.0
2023-02-27 10:30:00,88.64,88.69,88.03,88.17,294825.0,86.0322,86.0808,85.4402,85.5761,294825.0
2023-02-27 11:00:00,88.18,88.19,87.57,87.61,262940.0,85.5858,85.5955,84.9937,85.0326,262940.0
2023-02-27 11:30:00,87.6,87.65,87.36,87.53,218632.0,85.0228,85.0714,84.7899,84.9549,218632.0
2023-02-27 12:00:00,87.54,87.7,87.44,87.56,187299.0,84.9646,85.1199,84.8676,84.984,187299.0
2023-02-27 12:30:00,87.56,87.71,87.52,87.71,145171.0,84.984,85.1296,84.9452,85.1296,145171.0
2023-02-27 13:00:00,87.71,87.96,87.7,87.82,121635.0,85.1296,85.3723,85.1199,85.2364,121635.0
2023-02-27 13:30:00,87.83,87.87,87.63,87.8,130306.0,85.2461,85.2849,85.052,85.217,130306.0
2023-02-27 14:00:00,87.81,87.99,87.78,87.88,174079.0,85.2267,85.4014,85.1975,85.2946,174079.0
2023-02-27 14:30:00,87.88,88.07,87.81,87.96,232431.0,85.2946,85.479,85.2267,85.3723,232431.0
2023-02-27 15:00:00,87.95,88.04,87.77,87.87,272922.0,85.3625,85.4499,85.1878,85.2849,272922.0
2023-02-27 15:30:00,87.86,88.07,87.7,87.95,813493.0,85.2752,85.479,85.1199,85.3625,813493.0
2023-02-28 09:30:00,87.7,87.88,87.52,87.77,429989.0,85.1199,85.2946,84.9452,85.1878,429989.0
2023-02-28 10:00:00,87.78,88.01,87.57,87.69,256967.0,85.1975,85.4208,84.9937,85.1102,256967.0
2023-02-28 10:30:00,87.68,87.72,87.4,87.48,208952.0,85.1005,85.1393,84.8287,84.9064,208952.0
2023-02-28 11:00:00,87.48,87.7,87.48,87.54,215538.0,84.9064,85.1199,84.9064,84.9646,215538.0
2023-02-28 11:30:00,87.54,87.59,87.28,87.3,108672.0,84.9646,85.0131,84.7123,84.7317,108672.0
2023-02-28 12:00:00,87.31,87.69,87.23,87.66,129216.0,84.7414,85.1102,84.6637,85.0811,129216.0
2023-02-28 12:30:00,87.66,87.81,87.62,87.73,115235.0,85.0811,85.2267,85.0423,85.149,115235.0
2023-02-28 13:00:00,87.73,87.77,87.67,87.73,102053.0,85.149,85.1878,85.0908,85.149,102053.0
2023-02-28 13:30:00,87.75,87.78,87.6,87.64,97551.0,85.1684,85.1975,85.0228,85.0617,97551.0
2023-02-28 14:00:00,87.65,87.71,87.44,87.45,151491.0,85.0714,85.1296,84.8676,84.8773,151491.0
2023-02-28 14:30:00,87.44,87.53,87.33,87.38,158483.0,84.8676,84.9549,84.7608,84.8093,158483.0
2023-02-28 15:00:00,87.37,87.46,87.28,87.36,187842.0,84.7996,84.887,84.7123,84.7899,187842.0
2023-02-28 15:30:00,87.36,87.6,87.18,87.4,1165068.0,84.7899,85.0228,84.6152,84.8287,1165068.0
2023-03-01 09:30:00,86.9,87.21,86.61,86.93,395817.0,84.3434,84.6443,84.062,84.3726,395817.0
2023-03-01 10:00:00,86.95,87.02,86.45,86.58,348354.0,84.392,84.4599,83.9067,84.0329,348354.0
2023-03-01 10:30:00,86.58,86.85,86.42,86.75,298117.0,84.0329,84.2949,83.8776,84.1979,298117.0
2023-03-01 11:00:00,86.74,86.74,86.03,86.16,271531.0,84.1881,84.1881,83.499,83.6252,271531.0
2023-03-01 11:30:00,86.16,86.69,86.08,86.66,220203.0,83.6252,84.1396,83.5476,84.1105,220203.0
2023-03-01 12:00:00,86.67,86.8,86.34,86.35,230912.0,84.1202,84.2464,83.7999,83.8096,230912.0
2023-03-01 12:30:00,86.34,86.67,86.34,86.54,121380.0,83.7999,84.1202,83.7999,83.994,121380.0
2023-03-01 13:00:00,86.53,86.54,86.32,86.34,108453.0,83.9843,83.994,83.7805,83.7999,108453.0
2023-03-01 13:30:00,86.34,86.4,86.24,86.29,157264.0,83.7999,83.8581,83.7029,83.7514,157264.0
2023-03-01 14:00:00,86.27,86.27,86.01,86.05,151325.0,83.732,83.732,83.4796,83.5184,151325.0
2023-03-01 14:30:00,86.04,86.12,85.99,86.05,167151.0,83.5087,83.5864,83.4602,83.5184,167151.0
2023-03-01 15:00:00,86.05,86.19,86.03,86.09,187645.0,83.5184,83.6543,83.499,83.5573,187645.0
2023-03-01 15:30:00,86.1,86.46,86.06,86.36,698391.0,83.567,83.9164,83.5282,83.8193,698391.0
2023-03-02 09:30:00,86.06,86.53,85.87,86.29,335567.0,83.5282,83.9843,83.3437,83.7514,335567.0
2023-03-02 10:00:00,86.29,86.49,86.02,86.27,252215.0,83.7514,83.9455,83.4893,83.732,252215.0
2023-03-02 10:30:00,86.29,86.48,86.17,86.47,180665.0,83.7514,83.9358,83.6349,83.9261,180665.0
2023-03-02 11:00:00,86.47,86.71,86.35,86.36,163314.0,83.9261,84.159,83.8096,83.8193,163314.0
2023-03-02 11:30:00,86.34,86.51,86.26,86.51,151840.0,83.7999,83.9649,83.7223,83.9649,151840.0
2023-03-02 12:00:00,86.51,86.57,86.36,86.49,128092.0,83.9649,84.0231,83.8193,83.9455,128092.0
2023-03-02 12:30:00,86.5,86.69,86.48,86.59,345241.0,83.9552,84.1396,83.9358,84.0426,345241.0
2023-03-02 13:00:00,86.59,86.66,86.34,86.34,162135.0,84.0426,84.1105,83.7999,83.7999,162135.0
2023-03-02 13:30:00,86.34,86.84,86.34,86.81,265349.0,83.7999,84.2852,83.7999,84.2561,265349.0
2023-03-02 14:00:00,86.83,86.99,86.73,86.95,292325.0,84.2755,84.4308,84.1784,84.392,292325.0
2023-03-02 14:30:00,86.95,87.04,86.69,86.82,209519.0,84.392,84.4793,84.1396,84.2658,209519.0
2023-03-02 15:00:00,86.82,86.99,86.76,86.94,260377.0,84.2658,84.4308,84.2076,84.3823,260377.0
2023-03-02 15:30:00,86.94,87.28,86.86,87.0,877491.0,84.3823,84.7123,84.3046,84.4405,877491.0
2023-03-03 09:30:00,87.32,88.13,87.08,88.02,348465.0,84.7511,85.5373,84.5181,85.4305,348465.0
2023-03-03 10:00:00,88.04,88.35,87.87,88.34,230077.0,85.4499,85.7508,85.2849,85.7411,230077.0
2023-03-03 10:30:00,88.35,88.41,88.08,88.4,319325.0,85.7508,85.809,85.4887,85.7993,319325.0
2023-03-03 11:00:00,88.41,88.51,88.37,88.46,211237.0,85.809,85.9061,85.7702,85.8575,211237.0
2023-03-03 11:30:00,88.47,88.52,88.26,88.46,209529.0,85.8672,85.9158,85.6634,85.8575,209529.0
2023-03-03 12:00:00,88.47,88.54,88.34,88.44,170704.0,85.8672,85.9352,85.7411,85.8381,170704.0
2023-03-03 12:30:00,88.45,88.69,88.43,88.67,133907.0,85.8478,86.0808,85.8284,86.0614,133907.0
2023-03-03 13:00:00,88.68,88.76,88.61,88.7,148468.0,86.0711,86.1487,86.0031,86.0905,148468.0
2023-03-03 13:30:00,88.7,88.87,88.66,88.84,268084.0,86.0905,86.2555,86.0517,86.2264,268084.0
2023-03-03 14:00:00,88.84,89.0,88.72,88.97,261764.0,86.2264,86.3817,86.1099,86.3525,261764.0
2023-03-03 14:30:00,88.98,89.07,88.89,88.95,224905.0,86.3622,86.4496,86.2749,86.3331,224905.0
2023-03-03 15:00:00,88.96,89.09,88.91,89.09,225754.0,86.3428,86.469,86.2943,86.469,225754.0
2023-03-03 15:30:00,89.09,89.29,89.06,89.22,838727.0,86.469,86.6631,86.4399,86.5952,838727.0
2023-03-06 09:30:00,89.41,90.37,89.15,89.79,933064.0,86.7796,87.7114,86.5272,87.1484,933064.0
2023-03-06 10:00:00,89.78,90.26,89.51,89.94,350779.0,87.1387,87.6046,86.8767,87.294,350779.0
2023-03-06 10:30:00,89.92,90.49,89.9,90.16,567678.0,87.2746,87.8278,87.2552,87.5075,567678.0
2023-03-06 11:00:00,90.16,90.67,90.14,90.34,634140.0,87.5075,88.0025,87.4881,87.6822,634140.0
2023-03-06 11:30:00,90.33,90.39,90.11,90.37,297252.0,87.6725,87.7308,87.459,87.7114,297252.0
2023-03-06 12:00:00,90.37,90.38,90.13,90.19,336793.0,87.7114,87.7211,87.4784,87.5366,336793.0
2023-03-06 12:30:00,90.19,90.27,90.0,90.08,205279.0,87.5366,87.6143,87.3522,87.4299,205279.0
2023-03-06 13:00:00,90.08,90.15,89.97,90.08,259319.0,87.4299,87.4978,87.3231,87.4299,259319.0
2023-03-06 13:30:00,90.08,90.14,89.9,89.92,209735.0,87.4299,87.4881,87.2552,87.2746,209735.0
2023-03-06 14:00:00,89.91,89.99,89.79,89.8,241176.0,87.2649,87.3425,87.1484,87.1581,241176.0
2023-03-06 14:30:00,89.8,89.89,89.62,89.66,190769.0,87.1581,87.2455,86.9834,87.0222,190769.0
2023-03-06 15:00:00,89.66,89.78,89.58,89.77,284064.0,87.0222,87.1387,86.9446,87.129,284064.0
2023-03-06 15:30:00,89.77,89.84,89.52,89.73,998531.0,87.129,87.1969,86.8864,87.0902,998531.0
2023-03-07 09:30:00,89.58,90.08,89.39,89.86,433171.0,86.9446,87.4299,86.7602,87.2164,433171.0
2023-03-07 10:00:00,89.84,89.85,88.68,89.04,458029.0,87.1969,87.2067,86.0711,86.4205,458029.0
2023-03-07 10:30:00,89.01,89.24,88.72,88.74,272159.0,86.3914,86.6146,86.1099,86.1293,272159.0
2023-03-07 11:00:00,88.74,88.83,88.38,88.49,272696.0,86.1293,86.2167,85.7799,85.8867,272696.0
2023-03-07 11:30:00,88.48,88.75,88.32,88.49,181698.0,85.877,86.139,85.7217,85.8867,181698.0
2023-03-07 12:00:00,88.48,89.07,88.47,88.68,195675.0,85.877,86.4496,85.8672,86.0711,195675.0
2023-03-07 12:30:00,88.68,88.77,88.38,88.39,234884.0,86.0711,86.1584,85.7799,85.7896,234884.0
2023-03-07 13:00:00,88.4,88.43,88.19,88.29,209409.0,85.7993,85.8284,85.5955,85.6925,209409.0
2023-03-07 13:30:00,88.28,88.33,88.05,88.15,166978.0,85.6828,85.7314,85.4596,85.5567,166978.0
2023-03-07 14:00:00,88.14,88.47,88.13,88.42,188559.0,85.547,85.8672,85.5373,85.8187,188559.0
2023-03-07 14:30:00,88.43,88.45,88.15,88.25,201045.0,85.8284,85.8478,85.5567,85.6537,201045.0
2023-03-07 15:00:00,88.25,88.48,88.25,88.37,228984.0,85.6537,85.877,85.6537,85.7702,228984.0
2023-03-07 15:30:00,88.37,88.57,88.22,88.36,626246.0,85.7702,85.9643,85.6246,85.7605,626246.0
2023-03-08 09:30:00,88.4,88.93,88.2,88.89,466413.0,85.7993,86.3137,85.6052,86.2749,466413.0
2023-03-08 10:00:00,88.88,88.88,88.35,88.63,260240.0,86.2652,86.2652,85.7508,86.0225,260240.0
2023-03-08 10:30:00,88.63,88.93,88.53,88.54,245146.0,86.0225,86.3137,85.9255,85.9352,245146.0
2023-03-08 11:00:00,88.55,88.8,88.48,88.71,167088.0,85.9449,86.1875,85.877,86.1002,167088.0
2023-03-08 11:30:00,88.71,89.09,88.58,89.03,204657.0,86.1002,86.469,85.974,86.4108,204657.0
2023-03-08 12:00:00,89.03,89.07,88.55,88.55,180861.0,86.4108,86.4496,85.9449,85.9449,180861.0
2023-03-08 12:30:00,88.55,88.94,88.47,88.66,231081.0,85.9449,86.3234,85.8672,86.0517,231081.0
2023-03-08 13:00:00,88.68,88.85,88.51,88.59,194743.0,86.0711,86.2361,85.9061,85.9837,194743.0
2023-03-08 13:30:00,88.59,88.59,88.41,88.56,162206.0,85.9837,85.9837,85.809,85.9546,162206.0
2023-03-08 14:00:00,88.57,88.71,88.5,88.71,227260.0,85.9643,86.1002,85.8964,86.1002,227260.0
2023-03-08 14:30:00,88.7,88.73,88.3,88.33,224943.0,86.0905,86.1196,85.7023,85.7314,224943.0
2023-03-08 15:00:00,88.33,88.37,88.15,88.25,292284.0,85.7314,85.7702,85.5567,85.6537,292284.0
2023-03-08 15:30:00,88.24,88.53,88.22,88.48,738984.0,85.644,85.9255,85.6246,85.877,738984.0
2023-03-09 09:30:00,88.33,89.35,88.3,89.3,474164.0,85.7314,86.7214,85.7023,86.6728,474164.0
2023-03-09 10:00:00,89.3,89.51,89.14,89.51,323653.0,86.6728,86.8767,86.5175,86.8767,323653.0
2023-03-09 10:30:00,89.52,89.64,88.9,88.9,587564.0,86.8864,87.0028,86.2846,86.2846,587564.0
2023-03-09 11:00:00,88.9,88.92,88.44,88.63,395842.0,86.2846,86.304,85.8381,86.0225,395842.0
2023-03-09 11:30:00,88.62,88.8,88.48,88.58,325716.0,86.0128,86.1875,85.877,85.974,325716.0
2023-03-09 12:00:00,88.59,88.77,88.31,88.63,381981.0,85.9837,86.1584,85.712,86.0225,381981.0
2023-03-09 12:30:00,88.63,88.69,88.21,88.25,737294.0,86.0225,86.0808,85.6149,85.6537,737294.0
2023-03-09 13:00:00,88.23,88.45,87.91,87.94,366277.0,85.6343,85.8478,85.3237,85.3528,366277.0
2023-03-09 13:30:00,87.91,87.99,87.47,87.53,311893.0,85.3237,85.4014,84.8967,84.9549,311893.0
2023-03-09 14:00:00,87.53,87.73,87.34,87.7,332381.0,84.9549,85.149,84.7705,85.1199,332381.0
2023-03-09 14:30:00,87.69,87.69,87.11,87.15,356358.0,85.1102,85.1102,84.5473,84.5861,356358.0
2023-03-09 15:00:00,87.14,87.25,86.53,86.76,502928.0,84.5764,84.6831,83.9843,84.2076,502928.0
2023-03-09 15:30:00,86.75,87.2,86.63,86.94,1575328.0,84.1979,84.6346,84.0814,84.3823,1575328.0
2023-03-10 09:30:00,84.57,85.25,82.88,83.68,1847467.0,82.082,82.742,80.4417,81.2182,1847467.0
2023-03-10 10:00:00,83.68,84.25,83.03,83.15,885816.0,81.2182,81.7714,80.5873,80.7038,885816.0
2023-03-10 10:30:00,83.14,84.79,83.11,84.72,700464.0,80.6941,82.2955,80.6649,82.2276,700464.0
2023-03-10 11:00:00,84.71,84.94,83.8,84.81,537234.0,82.2179,82.4411,81.3346,82.3149,537234.0
2023-03-10 11:30:00,84.81,84.84,83.8,84.01,738601.0,82.3149,82.344,81.3346,81.5385,738601.0
2023-03-10 12:00:00,83.98,84.1,83.45,83.8,469864.0,81.5093,81.6258,80.9949,81.3346,469864.0
2023-03-10 12:30:00,83.81,84.23,83.64,83.83,477601.0,81.3443,81.752,81.1793,81.3638,477601.0
2023-03-10 13:00:00,83.84,83.97,83.44,83.62,710326.0,81.3735,81.4996,80.9852,81.1599,710326.0
2023-03-10 13:30:00,83.63,83.88,83.05,83.11,640635.0,81.1696,81.4123,80.6067,80.6649,640635.0
2023-03-10 14:00:00,83.11,84.01,83.1,83.81,490470.0,80.6649,81.5385,80.6552,81.3443,490470.0
2023-03-10 14:30:00,83.79,84.91,83.79,84.54,796201.0,81.3249,82.412,81.3249,82.0529,796201.0
2023-03-10 15:00:00,84.53,84.76,83.93,84.26,841380.0,82.0432,82.2664,81.4608,81.7811,841380.0
2023-03-10 15:30:00,84.26,84.3,83.55,84.08,1760471.0,81.7811,81.8199,81.092,81.6064,1760471.0
2023-03-13 09:30:00,83.32,83.83,82.04,83.76,659038.0,80.8688,81.3638,79.6264,81.2958,659038.0
2023-03-13 10:00:00,83.77,84.47,83.75,84.19,642567.0,81.3055,81.9849,81.2861,81.7132,642567.0
2023-03-13 10:30:00,84.23,85.28,84.16,85.14,461247.0,81.752,82.7711,81.684,82.6352,461247.0
2023-03-13 11:00:00,85.14,85.52,84.75,85.03,479318.0,82.6352,83.004,82.2567,82.5285,479318.0
2023-03-13 11:30:00,85.04,85.07,84.48,85.04,440242.0,82.5382,82.5673,81.9946,82.5382,440242.0
2023-03-13 12:00:00,85.06,85.24,84.75,84.88,374603.0,82.5576,82.7323,82.2567,82.3829,374603.0
2023-03-13 12:30:00,84.88,84.95,84.21,84.43,383655.0,82.3829,82.4508,81.7326,81.9461,383655.0
2023-03-13 13:00:00,84.43,84.58,84.13,84.27,309902.0,81.9461,82.0917,81.6549,81.7908,309902.0
2023-03-13 13:30:00,84.29,85.01,84.12,85.0,333286.0,81.8102,82.509,81.6452,82.4993,333286.0
2023-03-13 14:00:00,85.01,85.17,84.88,84.93,516054.0,82.509,82.6643,82.3829,82.4314,516054.0
2023-03-13 14:30:00,84.93,85.44,84.92,85.43,601170.0,82.4314,82.9264,82.4217,82.9167,601170.0
2023-03-13 15:00:00,85.42,85.53,84.62,84.69,805067.0,82.907,83.0137,82.1305,82.1985,805067.0
2023-03-13 15:30:00,84.69,85.33,84.69,84.92,1344089.0,82.1985,82.8196,82.1985,82.4217,1344089.0
2023-03-14 09:30:00,85.93,85.93,84.61,84.66,709117.0,83.402,83.402,82.1208,82.1693,709117.0
2023-03-14 10:00:00,84.67,84.88,84.35,84.72,403621.0,82.179,82.3829,81.8685,82.2276,403621.0
2023-03-14 10:30:00,84.72,85.16,84.71,84.81,286026.0,82.2276,82.6546,82.2179,82.3149,286026.0
2023-03-14 11:00:00,84.82,85.18,84.73,85.08,216621.0,82.3246,82.674,82.2373,82.577,216621.0
2023-03-14 11:30:00,85.09,85.48,84.95,84.98,292472.0,82.5867,82.9652,82.4508,82.4799,292472.0
2023-03-14 12:00:00,84.99,85.09,84.71,84.85,284679.0,82.4896,82.5867,82.2179,82.3537,284679.0
2023-03-14 12:30:00,84.82,85.04,84.81,84.83,202591.0,82.3246,82.5382,82.3149,82.3343,202591.0
2023-03-14 13:00:00,84.82,84.86,84.17,84.31,210819.0,82.3246,82.3635,81.6938,81.8296,210819.0
2023-03-14 13:30:00,84.28,84.37,84.09,84.2,353185.0,81.8005,81.8879,81.6161,81.7229,353185.0
2023-03-14 14:00:00,84.21,84.3,83.93,84.12,275307.0,81.7326,81.8199,81.4608,81.6452,275307.0
2023-03-14 14:30:00,84.12,84.33,84.02,84.09,292212.0,81.6452,81.849,81.5482,81.6161,292212.0
2023-03-14 15:00:00,84.09,84.14,83.43,83.76,484363.0,81.6161,81.6646,80.9755,81.2958,484363.0
2023-03-14 15:30:00,83.76,84.66,83.67,84.53,1132767.0,81.2958,82.1693,81.2085,82.0432,1132767.0
2023-03-15 09:30:00,83.08,83.37,82.14,82.25,675220.0,80.6358,80.9173,79.7235,79.8302,675220.0
2023-03-15 10:00:00,82.24,82.96,82.14,82.48,440402.0,79.8205,80.5194,79.7235,80.0535,440402.0
2023-03-15 10:30:00,82.48,82.72,82.21,82.5,587245.0,80.0535,80.2864,79.7914,80.0729,587245.0
2023-03-15 11:00:00,82.5,82.86,82.42,82.58,396463.0,80.0729,80.4223,79.9952,80.1505,396463.0
2023-03-15 11:30:00,82.6,82.65,82.33,82.61,663453.0,80.1699,80.2185,79.9079,80.1796,663453.0
2023-03-15 12:00:00,82.62,82.78,82.17,82.35,712117.0,80.1894,80.3446,79.7526,79.9273,712117.0
2023-03-15 12:30:00,82.38,82.55,82.25,82.36,285458.0,79.9564,80.1214,79.8302,79.937,285458.0
2023-03-15 13:00:00,82.36,82.66,82.21,82.62,597589.0,79.937,80.2282,79.7914,80.1894,597589.0
2023-03-15 13:30:00,82.62,82.66,82.16,82.41,377529.0,80.1894,80.2282,79.7429,79.9855,377529.0
2023-03-15 14:00:00,82.43,82.86,82.12,82.56,528264.0,80.0049,80.4223,79.7041,80.1311,528264.0
2023-03-15 14:30:00,82.56,82.79,82.19,82.56,536457.0,80.1311,80.3544,79.772,80.1311,536457.0
2023-03-15 15:00:00,82.55,82.65,82.26,82.51,434789.0,80.1214,80.2185,79.8399,80.0826,434789.0
2023-03-15 15:30:00,82.51,83.0,82.25,83.0,1643575.0,80.0826,80.5582,79.8302,80.5582,1643575.0
2023-03-16 09:30:00,82.92,82.94,82.27,82.66,655595.0,80.4805,80.4999,79.8497,80.2282,655595.0
2023-03-16 10:00:00,82.66,82.82,82.08,82.69,296387.0,80.2282,80.3835,79.6652,80.2573,296387.0
2023-03-16 10:30:00,82.7,83.34,82.66,83.2,1083031.0,80.267,80.8882,80.2282,80.7523,1083031.0
2023-03-16 11:00:00,83.21,83.42,83.07,83.38,693501.0,80.762,80.9658,80.6261,80.927,693501.0
2023-03-16 11:30:00,83.4,83.57,83.1,83.56,1022410.0,80.9464,81.1114,80.6552,81.1017,1022410.0
2023-03-16 12:00:00,83.56,84.26,83.38,84.19,773139.0,81.1017,81.7811,80.927,81.7132,773139.0
2023-03-16 12:30:00,84.2,84.82,84.15,84.59,362396.0,81.7229,82.3246,81.6743,82.1014,362396.0
2023-03-16 13:00:00,84.58,84.67,84.38,84.44,227552.0,82.0917,82.179,81.8976,81.9558,227552.0
2023-03-16 13:30:00,84.44,85.11,84.41,85.05,275374.0,81.9558,82.6061,81.9267,82.5479,275374.0
2023-03-16 14:00:00,85.04,85.05,84.83,84.94,208102.0,82.5382,82.5479,82.3343,82.4411,208102.0
2023-03-16 14:30:00,84.94,84.99,84.67,84.88,237498.0,82.4411,82.4896,82.179,82.3829,237498.0
2023-03-16 15:00:00,84.89,84.96,84.68,84.79,335937.0,82.3926,82.4605,82.1888,82.2955,335937.0
2023-03-16 15:30:00,84.8,84.98,84.61,84.82,980907.0,82.3052,82.4799,82.1208,82.3246,980907.0
2023-03-17 09:30:00,85.0,85.6,84.61,85.41,1461069.0,82.4993,83.0817,82.1208,82.8973,1461069.0
2023-03-17 10:00:00,85.44,85.98,85.41,85.43,427020.0,82.9264,83.4505,82.8973,82.9167,427020.0
2023-03-17 10:30:00,85.45,85.53,84.9,85.39,216589.0,82.9361,83.0137,82.4023,82.8779,216589.0
2023-03-17 11:00:00,85.38,85.75,85.28,85.59,202220.0,82.8682,83.2273,82.7711,83.072,202220.0
2023-03-17 11:30:00,85.59,85.78,85.24,85.29,235316.0,83.072,83.2564,82.7323,82.7808,235316.0
2023-03-17 12:00:00,85.29,85.64,85.29,85.42,178890.0,82.7808,83.1205,82.7808,82.907,178890.0
2023-03-17 12:30:00,85.44,85.7,85.22,85.24,201387.0,82.9264,83.1787,82.7129,82.7323,201387.0
2023-03-17 13:00:00,85.26,85.35,85.08,85.19,183208.0,82.7517,82.839,82.577,82.6837,183208.0
2023-03-17 13:30:00,85.19,85.23,84.79,84.94,273984.0,82.6837,82.7226,82.2955,82.4411,273984.0
2023-03-17 14:00:00,84.95,85.03,84.67,84.76,269817.0,82.4508,82.5285,82.179,82.2664,269817.0
2023-03-17 14:30:00,84.75,85.14,84.65,85.07,251198.0,82.2567,82.6352,82.1596,82.5673,251198.0
2023-03-17 15:00:00,85.08,85.24,84.96,85.05,408827.0,82.577,82.7323,82.4605,82.5479,408827.0
2023-03-17 15:30:00,85.06,85.39,84.9,85.25,1195865.0,82.5576,82.8779,82.4023,82.742,1195865.0
2023-03-20 09:30:00,85.28,86.1,85.25,85.95,417729.0,82.7711,83.567,82.742,83.4214,417729.0
2023-03-20 10:00:00,85.95,86.69,85.95,86.65,472608.0,83.4214,84.1396,83.4214,84.1008,472608.0
2023-03-20 10:30:00,86.64,86.97,86.29,86.88,420776.0,84.0911,84.4114,83.7514,84.324,420776.0
2023-03-20 11:00:00,86.86,87.27,86.78,87.27,441088.0,84.3046,84.7026,84.227,84.7026,441088.0
2023-03-20 11:30:00,87.27,87.44,87.1,87.19,319432.0,84.7026,84.8676,84.5376,84.6249,319432.0
2023-03-20 12:00:00,87.19,87.23,86.65,86.94,342173.0,84.6249,84.6637,84.1008,84.3823,342173.0
2023-03-20 12:30:00,86.93,87.5,86.93,87.39,427825.0,84.3726,84.9258,84.3726,84.819,427825.0
2023-03-20 13:00:00,87.39,87.51,87.07,87.14,279383.0,84.819,84.9355,84.5084,84.5764,279383.0
2023-03-20 13:30:00,87.14,87.3,87.09,87.21,246546.0,84.5764,84.7317,84.5278,84.6443,246546.0
2023-03-20 14:00:00,87.22,87.42,87.08,87.29,277689.0,84.654,84.8481,84.5181,84.722,277689.0
2023-03-20 14:30:00,87.3,87.32,86.92,87.04,371296.0,84.7317,84.7511,84.3629,84.4793,371296.0
2023-03-20 15:00:00,87.03,87.1,86.81,86.95,259908.0,84.4696,84.5376,84.2561,84.392,259908.0
2023-03-20 15:30:00,86.93,87.24,86.89,86.96,949270.0,84.3726,84.6734,84.3337,84.4017,949270.0
2023-03-21 09:30:00,87.49,87.72,86.95,87.17,305663.0,84.9161,85.1393,84.392,84.6055,305663.0
2023-03-21 10:00:00,87.17,87.26,86.92,87.01,302642.0,84.6055,84.6928,84.3629,84.4502,302642.0
2023-03-21 10:30:00,87.01,87.24,86.94,87.1,222976.0,84.4502,84.6734,84.3823,84.5376,222976.0
2023-03-21 11:00:00,87.1,87.49,87.06,87.4,204461.0,84.5376,84.9161,84.4987,84.8287,204461.0
2023-03-21 11:30:00,87.39,87.68,87.08,87.09,370809.0,84.819,85.1005,84.5181,84.5278,370809.0
2023-03-21 12:00:00,87.07,87.22,86.84,86.87,348964.0,84.5084,84.654,84.2852,84.3143,348964.0
2023-03-21 12:30:00,86.87,87.07,86.85,86.94,204290.0,84.3143,84.5084,84.2949,84.3823,204290.0
2023-03-21 13:00:00,86.95,87.1,86.84,86.94,168461.0,84.392,84.5376,84.2852,84.3823,168461.0
2023-03-21 13:30:00,86.96,87.05,86.66,86.78,119825.0,84.4017,84.489,84.1105,84.227,119825.0
2023-03-21 14:00:00,86.79,87.29,86.78,87.26,198396.0,84.2367,84.722,84.227,84.6928,198396.0
2023-03-21 14:30:00,87.26,87.4,87.19,87.34,222771.0,84.6928,84.8287,84.6249,84.7705,222771.0
2023-03-21 15:00:00,87.33,87.53,87.27,87.46,281025.0,84.7608,84.9549,84.7026,84.887,281025.0
2023-03-21 15:30:00,87.45,87.85,87.41,87.6,1087863.0,84.8773,85.2655,84.8384,85.0228,1087863.0
2023-03-22 09:30:00,87.54,87.88,87.44,87.74,249752.0,84.9646,85.2946,84.8676,85.1587,249752.0
2023-03-22 10:00:00,87.73,88.48,87.63,88.44,358882.0,85.149,85.877,85.052,85.8381,358882.0
2023-03-22 10:30:00,88.46,88.49,88.19,88.28,211952.0,85.8575,85.8867,85.5955,85.6828,211952.0
2023-03-22 11:00:00,88.27,88.39,88.07,88.36,214778.0,85.6731,85.7896,85.479,85.7605,214778.0
2023-03-22 11:30:00,88.36,88.58,88.36,88.47,169911.0,85.7605,85.974,85.7605,85.8672,169911.0
2023-03-22 12:00:00,88.47,88.49,88.19,88.26,187322.0,85.8672,85.8867,85.5955,85.6634,187322.0
2023-03-22 12:30:00,88.26,88.47,88.18,88.25,141137.0,85.6634,85.8672,85.5858,85.6537,141137.0
2023-03-22 13:00:00,88.25,88.46,88.15,88.45,152731.0,85.6537,85.8575,85.5567,85.8478,152731.0
2023-03-22 13:30:00,88.46,88.49,88.24,88.45,258428.0,85.8575,85.8867,85.644,85.8478,258428.0
2023-03-22 14:00:00,88.46,88.95,88.41,88.64,424532.0,85.8575,86.3331,85.809,86.0322,424532.0
2023-03-22 14:30:00,88.65,89.16,88.16,88.53,494815.0,86.042,86.537,85.5664,85.9255,494815.0
2023-03-22 15:00:00,88.52,89.0,88.17,88.81,715013.0,85.9158,86.3817,85.5761,86.1972,715013.0
2023-03-22 15:30:00,88.81,88.87,87.87,87.88,1593191.0,86.1972,86.2555,85.2849,85.2946,1593191.0
2023-03-23 09:30:00,88.65,89.1,88.52,89.03,402006.0,86.042,86.4787,85.9158,86.4108,402006.0
2023-03-23 10:00:00,89.03,89.09,88.76,89.01,362424.0,86.4108,86.469,86.1487,86.3914,362424.0
2023-03-23 10:30:00,89.04,89.23,88.76,89.16,341206.0,86.4205,86.6049,86.1487,86.537,341206.0
2023-03-23 11:00:00,89.17,89.42,89.03,89.04,332668.0,86.5467,86.7893,86.4108,86.4205,332668.0
2023-03-23 11:30:00,89.05,89.27,89.01,89.18,447086.0,86.4302,86.6437,86.3914,86.5564,447086.0
2023-03-23 12:00:00,89.18,89.37,89.12,89.24,463956.0,86.5564,86.7408,86.4981,86.6146,463956.0
2023-03-23 12:30:00,89.23,89.64,89.1,89.16,1588424.0,86.6049,87.0028,86.4787,86.537,1588424.0
2023-03-23 13:00:00,89.15,89.37,88.74,88.87,625124.0,86.5272,86.7408,86.1293,86.2555,625124.0
2023-03-23 13:30:00,88.87,89.03,88.82,88.83,258519.0,86.2555,86.4108,86.207,86.2167,258519.0
2023-03-23 14:00:00,88.83,88.9,88.29,88.3,291274.0,86.2167,86.2846,85.6925,85.7023,291274.0
2023-03-23 14:30:00,88.3,88.47,87.9,88.25,399601.0,85.7023,85.8672,85.314,85.6537,399601.0
2023-03-23 15:00:00,88.26,88.68,87.66,88.0,449331.0,85.6634,86.0711,85.0811,85.4111,449331.0
2023-03-23 15:30:00,88.0,88.14,87.64,87.76,1863499.0,85.4111,85.547,85.0617,85.1781,1863499.0
2023-03-24 09:30:00,87.98,88.09,87.51,87.79,476905.0,85.3917,85.4984,84.9355,85.2073,476905.0
2023-03-24 10:00:00,87.8,88.11,87.65,87.97,276225.0,85.217,85.5178,85.0714,85.382,276225.0
2023-03-24 10:30:00,88.01,88.13,87.78,88.01,235680.0,85.4208,85.5373,85.1975,85.4208,235680.0
2023-03-24 11:00:00,88.01,88.09,87.67,87.8,268017.0,85.4208,85.4984,85.0908,85.217,268017.0
2023-03-24 11:30:00,87.8,88.4,87.78,88.31,217333.0,85.217,85.7993,85.1975,85.712,217333.0
2023-03-24 12:00:00,88.32,88.48,87.84,87.92,210942.0,85.7217,85.877,85.2558,85.3334,210942.0
2023-03-24 12:30:00,87.93,88.15,87.87,87.94,166288.0,85.3431,85.5567,85.2849,85.3528,166288.0
2023-03-24 13:00:00,87.95,88.11,87.86,88.06,231651.0,85.3625,85.5178,85.2752,85.4693,231651.0
2023-03-24 13:30:00,88.06,88.16,87.79,87.92,210287.0,85.4693,85.5664,85.2073,85.3334,210287.0
2023-03-24 14:00:00,87.93,88.1,87.85,87.99,169973.0,85.3431,85.5081,85.2655,85.4014,169973.0
2023-03-24 14:30:00,88.0,88.15,87.96,88.05,314484.0,85.4111,85.5567,85.3723,85.4596,314484.0
2023-03-24 15:00:00,88.04,88.06,87.81,87.98,264184.0,85.4499,85.4693,85.2267,85.3917,264184.0
2023-03-24 15:30:00,87.99,88.12,87.79,88.02,876929.0,85.4014,85.5275,85.2073,85.4305,876929.0
2023-03-27 09:30:00,88.62,89.43,88.54,89.14,477594.0,86.0128,86.799,85.9352,86.5175,477594.0
2023-03-27 10:00:00,89.14,89.32,89.03,89.32,273151.0,86.5175,86.6922,86.4108,86.6922,273151.0
2023-03-27 10:30:00,89.31,89.39,89.06,89.07,309119.0,86.6825,86.7602,86.4399,86.4496,309119.0
2023-03-27 11:00:00,89.05,89.36,88.9,89.31,318850.0,86.4302,86.7311,86.2846,86.6825,318850.0
2023-03-27 11:30:00,89.31,89.38,89.17,89.21,258428.0,86.6825,86.7505,86.5467,86.5855,258428.0
2023-03-27 12:00:00,89.21,89.44,89.2,89.42,230719.0,86.5855,86.8087,86.5758,86.7893,230719.0
2023-03-27 12:30:00,89.42,89.55,89.38,89.44,237744.0,86.7893,86.9155,86.7505,86.8087,237744.0
2023-03-27 13:00:00,89.43,89.67,89.39,89.67,202676.0,86.799,87.0319,86.7602,87.0319,202676.0
2023-03-27 13:30:00,89.68,89.98,89.57,89.97,388025.0,87.0417,87.3328,86.9349,87.3231,388025.0
2023-03-27 14:00:00,89.98,90.04,89.86,89.91,726372.0,87.3328,87.3911,87.2164,87.2649,726372.0
2023-03-27 14:30:00,89.92,90.25,89.85,90.24,403718.0,87.2746,87.5949,87.2067,87.5852,403718.0
2023-03-27 15:00:00,90.24,90.38,90.1,90.37,421299.0,87.5852,87.7211,87.4493,87.7114,421299.0
2023-03-27 15:30:00,90.36,90.5,90.09,90.15,1151113.0,87.7016,87.8375,87.4396,87.4978,1151113.0
2023-03-28 09:30:00,90.22,90.73,90.02,90.65,627024.0,87.5658,88.0608,87.3716,87.9831,627024.0
2023-03-28 10:00:00,90.64,90.88,89.64,89.84,974667.0,87.9734,88.2063,87.0028,87.1969,974667.0
2023-03-28 10:30:00,89.85,90.25,89.73,90.14,344286.0,87.2067,87.5949,87.0902,87.4881,344286.0
2023-03-28 11:00:00,90.14,90.2,89.95,90.03,373706.0,87.4881,87.5464,87.3037,87.3814,373706.0
2023-03-28 11:30:00,90.03,90.23,89.93,90.16,258471.0,87.3814,87.5755,87.2843,87.5075,258471.0
2023-03-28 12:00:00,90.16,90.16,89.9,90.04,199443.0,87.5075,87.5075,87.2552,87.3911,199443.0
2023-03-28 12:30:00,90.03,90.12,90.01,90.1,146983.0,87.3814,87.4687,87.3619,87.4493,146983.0
2023-03-28 13:00:00,90.1,90.14,89.78,89.8,231744.0,87.4493,87.4881,87.1387,87.1581,231744.0
2023-03-28 13:30:00,89.78,89.81,89.48,89.62,182668.0,87.1387,87.1678,86.8475,86.9834,182668.0
2023-03-28 14:00:00,89.62,89.84,89.5,89.75,313647.0,86.9834,87.1969,86.8669,87.1096,313647.0
2023-03-28 14:30:00,89.74,89.76,89.61,89.67,134991.0,87.0999,87.1193,86.9737,87.0319,134991.0
2023-03-28 15:00:00,89.67,89.73,89.54,89.56,193124.0,87.0319,87.0902,86.9058,86.9252,193124.0
2023-03-28 15:30:00,89.55,89.91,89.49,89.87,477932.0,86.9155,87.2649,86.8572,87.2261,477932.0
2023-03-29 09:30:00,90.13,90.25,89.81,90.09,504612.0,87.4784,87.5949,87.1678,87.4396,504612.0
2023-03-29 10:00:00,90.1,90.43,90.0,90.37,233890.0,87.4493,87.7696,87.3522,87.7114,233890.0
2023-03-29 10:30:00,90.37,90.54,90.27,90.4,221895.0,87.7114,87.8764,87.6143,87.7405,221895.0
2023-03-29 11:00:00,90.39,90.56,90.27,90.47,213938.0,87.7308,87.8958,87.6143,87.8084,213938.0
2023-03-29 11:30:00,90.48,90.51,90.33,90.46,177197.0,87.8181,87.8472,87.6725,87.7987,177197.0
2023-03-29 12:00:00,90.46,90.56,90.42,90.43,162465.0,87.7987,87.8958,87.7599,87.7696,162465.0
2023-03-29 12:30:00,90.44,90.45,90.21,90.31,166523.0,87.7793,87.789,87.5561,87.6531,166523.0
2023-03-29 13:00:00,90.31,90.45,90.27,90.35,159054.0,87.6531,87.789,87.6143,87.6919,159054.0
2023-03-29 13:30:00,90.34,90.34,90.03,90.2,248411.0,87.6822,87.6822,87.3814,87.5464,248411.0
2023-03-29 14:00:00,90.21,90.24,90.06,90.14,189367.0,87.5561,87.5852,87.4105,87.4881,189367.0
2023-03-29 14:30:00,90.14,90.43,90.09,90.43,204448.0,87.4881,87.7696,87.4396,87.7696,204448.0
2023-03-29 15:00:00,90.44,90.63,90.38,90.48,349142.0,87.7793,87.9637,87.7211,87.8181,349142.0
2023-03-29 15:30:00,90.48,90.66,90.39,90.65,589241.0,87.8181,87.9928,87.7308,87.9831,589241.0
2023-03-30 09:30:00,90.85,91.18,90.48,90.63,488222.0,88.1772,88.4975,87.8181,87.9637,488222.0
2023-03-30 10:00:00,90.65,90.71,89.77,90.18,517017.0,87.9831,88.0414,87.129,87.5269,517017.0
2023-03-30 10:30:00,90.18,90.56,90.16,90.46,287867.0,87.5269,87.8958,87.5075,87.7987,287867.0
2023-03-30 11:00:00,90.46,90.47,90.22,90.3,145762.0,87.7987,87.8084,87.5658,87.6434,145762.0
2023-03-30 11:30:00,90.29,90.51,90.25,90.36,163411.0,87.6337,87.8472,87.5949,87.7016,163411.0
2023-03-30 12:00:00,90.35,90.35,90.13,90.15,185727.0,87.6919,87.6919,87.4784,87.4978,185727.0
2023-03-30 12:30:00,90.16,90.21,90.02,90.05,138813.0,87.5075,87.5561,87.3716,87.4008,138813.0
2023-03-30 13:00:00,90.05,90.13,89.87,89.92,151433.0,87.4008,87.4784,87.2261,87.2746,151433.0
2023-03-30 13:30:00,89.92,89.92,89.71,89.86,209714.0,87.2746,87.2746,87.0708,87.2164,209714.0
2023-03-30 14:00:00,89.86,90.3,89.85,90.29,177949.0,87.2164,87.6434,87.2067,87.6337,177949.0
2023-03-30 14:30:00,90.29,90.47,90.29,90.35,293926.0,87.6337,87.8084,87.6337,87.6919,293926.0
2023-03-30 15:00:00,90.36,90.4,90.16,90.3,156284.0,87.7016,87.7405,87.5075,87.6434,156284.0
2023-03-30 15:30:00,90.3,90.56,90.29,90.51,580950.0,87.6434,87.8958,87.6337,87.8472,580950.0
2023-03-31 09:30:00,90.56,91.36,90.41,91.24,713538.0,87.8958,88.6722,87.7502,88.5558,713538.0
2023-03-31 10:00:00,91.25,91.34,90.88,90.91,346909.0,88.5655,88.6528,88.2063,88.2355,346909.0
2023-03-31 10:30:00,90.92,91.83,90.82,91.71,560301.0,88.2452,89.1284,88.1481,89.0119,560301.0
2023-03-31 11:00:00,91.7,92.46,91.58,92.16,1079838.0,89.0022,89.7399,88.8858,89.4487,1079838.0
2023-03-31 11:30:00,92.16,92.25,91.93,92.04,434628.0,89.4487,89.536,89.2255,89.3322,434628.0
2023-03-31 12:00:00,92.03,92.14,91.88,92.03,323056.0,89.3225,89.4293,89.1769,89.3225,323056.0
2023-03-31 12:30:00,92.03,92.19,91.95,92.17,200425.0,89.3225,89.4778,89.2449,89.4584,200425.0
2023-03-31 13:00:00,92.17,92.2,91.91,91.93,218888.0,89.4584,89.4875,89.206,89.2255,218888.0
2023-03-31 13:30:00,91.91,92.08,91.87,92.07,194858.0,89.206,89.371,89.1672,89.3613,194858.0
2023-03-31 14:00:00,92.08,92.22,92.07,92.18,179016.0,89.371,89.5069,89.3613,89.4681,179016.0
2023-03-31 14:30:00,92.18,92.34,92.14,92.3,304698.0,89.4681,89.6234,89.4293,89.5846,304698.0
2023-03-31 15:00:00,92.3,92.75,92.29,92.7,534452.0,89.5846,90.0213,89.5749,89.9728,534452.0
2023-03-31 15:30:00,92.7,93.0,92.63,92.92,1556371.0,89.9728,90.264,89.9049,90.1863,1556371.0
2023-04-03 09:30:00,92.38,92.78,92.09,92.57,549934.0,89.6622,90.0505,89.3808,89.8466,549934.0
2023-04-03 10:00:00,92.59,93.17,92.52,92.99,336289.0,89.866,90.429,89.7981,90.2543,336289.0
2023-04-03 10:30:00,93.0,93.26,92.89,93.11,397452.0,90.264,90.5163,90.1572,90.3707,397452.0
2023-04-03 11:00:00,93.11,93.17,92.82,93.14,317190.0,90.3707,90.429,90.0893,90.3999,317190.0
2023-04-03 11:30:00,93.13,93.15,92.86,93.08,180953.0,90.3902,90.4096,90.1281,90.3416,180953.0
2023-04-03 12:00:00,93.09,93.19,93.01,93.12,169972.0,90.3513,90.4484,90.2737,90.3804,169972.0
2023-04-03 12:30:00,93.11,93.29,93.09,93.27,186873.0,90.3707,90.5454,90.3513,90.526,186873.0
2023-04-03 13:00:00,93.28,93.43,93.21,93.35,203704.0,90.5357,90.6813,90.4678,90.6037,203704.0
2023-04-03 13:30:00,93.35,93.43,93.31,93.34,213102.0,90.6037,90.6813,90.5649,90.594,213102.0
2023-04-03 14:00:00,93.34,93.46,93.32,93.45,224426.0,90.594,90.7104,90.5746,90.7007,224426.0
2023-04-03 14:30:00,93.45,93.55,93.45,93.52,258545.0,90.7007,90.7978,90.7007,90.7687,258545.0
2023-04-03 15:00:00,93.53,93.68,93.48,93.66,374638.0,90.7784,90.924,90.7299,90.9046,374638.0
2023-04-03 15:30:00,93.66,94.0,93.56,93.92,1433672.0,90.9046,91.2346,90.8075,91.1569,1433672.0
2023-04-04 09:30:00,93.85,93.99,93.63,93.66,414149.0,91.089,91.2249,90.8754,90.9046,414149.0
2023-04-04 10:00:00,93.67,93.88,93.46,93.53,344448.0,90.9143,91.1181,90.7104,90.7784,344448.0
2023-04-04 10:30:00,93.52,93.71,93.15,93.24,357626.0,90.7687,90.9531,90.4096,90.4969,357626.0
2023-04-04 11:00:00,93.23,93.31,92.95,93.3,198360.0,90.4872,90.5649,90.2155,90.5552,198360.0
2023-04-04 11:30:00,93.29,93.33,93.11,93.12,173042.0,90.5454,90.5843,90.3707,90.3804,173042.0
2023-04-04 12:00:00,93.11,93.25,92.93,93.22,177394.0,90.3707,90.5066,90.196,90.4775,177394.0
2023-04-04 12:30:00,93.23,93.42,93.13,93.37,327293.0,90.4872,90.6716,90.3902,90.6231,327293.0
2023-04-04 13:00:00,93.37,93.74,93.26,93.66,426965.0,90.6231,90.9822,90.5163,90.9046,426965.0
2023-04-04 13:30:00,93.65,93.75,93.5,93.73,225473.0,90.8949,90.9919,90.7493,90.9725,225473.0
2023-04-04 14:00:00,93.73,93.85,93.66,93.77,254282.0,90.9725,91.089,90.9046,91.0113,254282.0
2023-04-04 14:30:00,93.77,93.9,93.7,93.75,228608.0,91.0113,91.1375,90.9434,90.9919,228608.0
2023-04-04 15:00:00,93.74,93.99,93.73,93.81,289836.0,90.9822,91.2249,90.9725,91.0501,289836.0
2023-04-04 15:30:00,93.81,94.02,93.8,94.02,1033801.0,91.0501,91.254,91.0404,91.254,1033801.0
2023-04-05 09:30:00,93.47,94.48,93.47,94.47,442435.0,90.7202,91.7004,90.7202,91.6907,442435.0
2023-04-05 10:00:00,94.48,94.54,94.02,94.17,299375.0,91.7004,91.7587,91.254,91.3996,299375.0
2023-04-05 10:30:00,94.18,94.41,93.69,93.93,349205.0,91.4093,91.6325,90.9337,91.1666,349205.0
2023-04-05 11:00:00,93.92,94.29,93.79,94.22,384002.0,91.1569,91.516,91.0307,91.4481,384002.0
2023-04-05 11:30:00,94.22,94.54,94.18,94.49,375702.0,91.4481,91.7587,91.4093,91.7101,375702.0
2023-04-05 12:00:00,94.5,94.62,94.16,94.16,299179.0,91.7198,91.8363,91.3899,91.3899,299179.0
2023-04-05 12:30:00,94.16,94.37,94.09,94.26,319664.0,91.3899,91.5937,91.3219,91.4869,319664.0
2023-04-05 13:00:00,94.25,94.55,94.22,94.45,345102.0,91.4772,91.7684,91.4481,91.6713,345102.0
2023-04-05 13:30:00,94.45,94.73,94.43,94.7,207720.0,91.6713,91.9431,91.6519,91.914,207720.0
2023-04-05 14:00:00,94.7,94.96,94.66,94.74,343554.0,91.914,92.1663,91.8751,91.9528,343554.0
2023-04-05 14:30:00,94.73,94.97,94.73,94.94,343996.0,91.9431,92.176,91.9431,92.1469,343996.0
2023-04-05 15:00:00,94.94,94.94,94.69,94.78,368365.0,92.1469,92.1469,91.9043,91.9916,368365.0
2023-04-05 15:30:00,94.79,95.11,94.72,94.89,1357964.0,92.0013,92.3119,91.9334,92.0984,1357964.0
2023-04-06 09:30:00,94.33,94.56,93.99,94.42,573774.0,91.5549,91.7781,91.2249,91.6422,573774.0
2023-04-06 10:00:00,94.41,94.49,94.07,94.35,495028.0,91.6325,91.7101,91.3025,91.5743,495028.0
2023-04-06 10:30:00,94.37,94.42,94.05,94.16,302629.0,91.5937,91.6422,91.2831,91.3899,302629.0
2023-04-06 11:00:00,94.15,94.5,94.1,94.31,378124.0,91.3801,91.7198,91.3316,91.5354,378124.0
2023-04-06 11:30:00,94.32,94.77,94.32,94.77,360831.0,91.5451,91.9819,91.5451,91.9819,360831.0
2023-04-06 12:00:00,94.77,94.89,94.59,94.81,547984.0,91.9819,92.0984,91.8072,92.0207,547984.0
2023-04-06 12:30:00,94.82,95.08,94.79,95.08,524915.0,92.0304,92.2828,92.0013,92.2828,524915.0
2023-04-06 13:00:00,95.08,95.18,94.95,95.12,441672.0,92.2828,92.3798,92.1566,92.3216,441672.0
2023-04-06 13:30:00,95.13,95.37,95.09,95.32,377565.0,92.3313,92.5643,92.2925,92.5157,377565.0
2023-04-06 14:00:00,95.32,95.44,95.3,95.44,252484.0,92.5157,92.6322,92.4963,92.6322,252484.0
2023-04-06 14:30:00,95.44,95.47,95.3,95.34,267950.0,92.6322,92.6613,92.4963,92.5351,267950.0
2023-04-06 15:00:00,95.34,95.61,95.3,95.59,482675.0,92.5351,92.7972,92.4963,92.7778,482675.0
2023-04-06 15:30:00,95.6,96.08,95.51,95.92,1405343.0,92.7875,93.2534,92.7001,93.0981,1405343.0
2023-04-10 09:30:00,94.68,95.11,94.04,94.24,886283.0,92.2866,92.7057,91.6628,91.8577,886283.0
2023-04-10 10:00:00,94.23,94.33,93.94,94.17,333844.0,91.848,91.9454,91.5653,91.7895,333844.0
2023-04-10 10:30:00,94.18,94.36,94.03,94.03,240973.0,91.7992,91.9747,91.653,91.653,240973.0
2023-04-10 11:00:00,94.04,94.37,93.97,94.29,192139.0,91.6628,91.9844,91.5945,91.9065,192139.0
2023-04-10 11:30:00,94.3,94.36,94.17,94.18,238355.0,91.9162,91.9747,91.7895,91.7992,238355.0
2023-04-10 12:00:00,94.17,94.18,93.85,93.87,227421.0,91.7895,91.7992,91.4776,91.4971,227421.0
2023-04-10 12:30:00,93.87,94.1,93.86,93.97,264388.0,91.4971,91.7213,91.4873,91.5945,264388.0
2023-04-10 13:00:00,93.97,94.31,93.88,94.29,293396.0,91.5945,91.9259,91.5068,91.9065,293396.0
2023-04-10 13:30:00,94.29,94.31,93.86,93.91,377348.0,91.9065,91.9259,91.4873,91.5361,377348.0
2023-04-10 14:00:00,93.91,94.13,93.87,93.98,342720.0,91.5361,91.7505,91.4971,91.6043,342720.0
2023-04-10 14:30:00,93.97,94.04,93.77,93.88,554232.0,91.5945,91.6628,91.3996,91.5068,554232.0
2023-04-10 15:00:00,93.88,93.91,93.6,93.62,545989.0,91.5068,91.5361,91.2339,91.2534,545989.0
2023-04-10 15:30:00,93.62,93.81,93.55,93.72,1570067.0,91.2534,91.4386,91.1852,91.3509,1570067.0
2023-04-11 09:30:00,93.46,93.71,93.2,93.48,643375.0,91.0974,91.3411,90.844,91.1169,643375.0
2023-04-11 10:00:00,93.47,93.7,93.47,93.59,417848.0,91.1072,91.3314,91.1072,91.2241,417848.0
2023-04-11 10:30:00,93.59,93.67,93.43,93.62,355934.0,91.2241,91.3021,91.0682,91.2534,355934.0
2023-04-11 11:00:00,93.61,93.85,93.6,93.84,462850.0,91.2436,91.4776,91.2339,91.4678,462850.0
2023-04-11 11:30:00,93.83,93.86,93.65,93.83,345661.0,91.4581,91.4873,91.2826,91.4581,345661.0
2023-04-11 12:00:00,93.83,94.04,93.82,93.97,376423.0,91.4581,91.6628,91.4483,91.5945,376423.0
2023-04-11 12:30:00,93.98,94.06,93.88,93.93,300013.0,91.6043,91.6823,91.5068,91.5556,300013.0
2023-04-11 13:00:00,93.93,93.98,93.81,93.93,351754.0,91.5556,91.6043,91.4386,91.5556,351754.0
2023-04-11 13:30:00,93.93,94.13,93.9,94.09,399282.0,91.5556,91.7505,91.5263,91.7115,399282.0
2023-04-11 14:00:00,94.1,94.13,93.94,94.05,289362.0,91.7213,91.7505,91.5653,91.6725,289362.0
2023-04-11 14:30:00,94.05,94.13,94.0,94.04,327029.0,91.6725,91.7505,91.6238,91.6628,327029.0
2023-04-11 15:00:00,94.04,94.12,94.01,94.03,363188.0,91.6628,91.7408,91.6335,91.653,363188.0
2023-04-11 15:30:00,94.03,94.08,93.84,93.98,1380336.0,91.653,91.7018,91.4678,91.6043,1380336.0
2023-04-12 09:30:00,94.38,95.32,94.24,95.28,1004648.0,91.9942,92.9104,91.8577,92.8714,1004648.0
2023-04-12 10:00:00,95.27,95.31,94.88,95.05,569619.0,92.8617,92.9007,92.4815,92.6472,569619.0
2023-04-12 10:30:00,95.04,95.05,94.55,94.61,308406.0,92.6375,92.6472,92.1599,92.2184,308406.0
2023-04-12 11:00:00,94.6,94.69,94.41,94.48,346528.0,92.2086,92.2963,92.0234,92.0917,346528.0
2023-04-12 11:30:00,94.48,94.66,94.36,94.56,261004.0,92.0917,92.2671,91.9747,92.1696,261004.0
2023-04-12 12:00:00,94.57,94.74,94.49,94.55,294739.0,92.1794,92.3451,92.1014,92.1599,294739.0
2023-04-12 12:30:00,94.55,94.72,94.53,94.67,210009.0,92.1599,92.3256,92.1404,92.2768,210009.0
2023-04-12 13:00:00,94.67,94.72,94.55,94.69,194953.0,92.2768,92.3256,92.1599,92.2963,194953.0
2023-04-12 13:30:00,94.69,94.75,94.34,94.35,461300.0,92.2963,92.3548,91.9552,91.9649,461300.0
2023-04-12 14:00:00,94.35,94.47,93.88,93.96,458114.0,91.9649,92.0819,91.5068,91.5848,458114.0
2023-04-12 14:30:00,93.95,94.0,93.72,93.79,331300.0,91.575,91.6238,91.3509,91.4191,331300.0
2023-04-12 15:00:00,93.8,93.88,93.59,93.69,386079.0,91.4288,91.5068,91.2241,91.3216,386079.0
2023-04-12 15:30:00,93.69,93.95,93.66,93.91,975617.0,91.3216,91.575,91.2924,91.5361,975617.0
2023-04-13 09:30:00,94.18,94.51,93.94,94.22,293892.0,91.7992,92.1209,91.5653,91.8382,293892.0
2023-04-13 10:00:00,94.21,94.74,94.18,94.71,323032.0,91.8285,92.3451,91.7992,92.3158,323032.0
2023-04-13 10:30:00,94.72,94.8,94.59,94.61,246568.0,92.3256,92.4036,92.1989,92.2184,246568.0
2023-04-13 11:00:00,94.64,94.89,94.62,94.84,220388.0,92.2476,92.4913,92.2281,92.4426,220388.0
2023-04-13 11:30:00,94.83,94.89,94.74,94.88,169016.0,92.4328,92.4913,92.3451,92.4815,169016.0
2023-04-13 12:00:00,94.88,94.93,94.76,94.83,135808.0,92.4815,92.5303,92.3646,92.4328,135808.0
2023-04-13 12:30:00,94.84,94.97,94.79,94.94,169815.0,92.4426,92.5693,92.3938,92.54,169815.0
2023-04-13 13:00:00,94.95,95.13,94.89,95.0,286828.0,92.5498,92.7252,92.4913,92.5985,286828.0
2023-04-13 13:30:00,95.01,95.38,94.93,95.37,327864.0,92.6083,92.9689,92.5303,92.9592,327864.0
2023-04-13 14:00:00,95.38,95.57,95.32,95.54,241786.0,92.9689,93.1541,92.9104,93.1249,241786.0
2023-04-13 14:30:00,95.54,95.65,95.46,95.63,214643.0,93.1249,93.2321,93.0469,93.2126,214643.0
2023-04-13 15:00:00,95.65,95.75,95.56,95.68,397542.0,93.2321,93.3295,93.1444,93.2613,397542.0
2023-04-13 15:30:00,95.67,95.7,95.48,95.55,1010096.0,93.2516,93.2808,93.0664,93.1346,1010096.0
2023-04-14 09:30:00,95.5,95.99,95.37,95.88,399857.0,93.0859,93.5635,92.9592,93.4563,399857.0
2023-04-14 10:00:00,95.87,95.9,95.45,95.48,312474.0,93.4465,93.4758,93.0371,93.0664,312474.0
2023-04-14 10:30:00,95.48,95.74,95.48,95.68,263581.0,93.0664,93.3198,93.0664,93.2613,263581.0
2023-04-14 11:00:00,95.68,95.7,95.29,95.31,305798.0,93.2613,93.2808,92.8812,92.9007,305798.0
2023-04-14 11:30:00,95.32,95.38,95.12,95.29,261553.0,92.9104,92.9689,92.7155,92.8812,261553.0
2023-04-14 12:00:00,95.29,95.34,94.93,95.0,188586.0,92.8812,92.9299,92.5303,92.5985,188586.0
2023-04-14 12:30:00,94.99,94.99,94.68,94.69,310258.0,92.5888,92.5888,92.2866,92.2963,310258.0
2023-04-14 13:00:00,94.69,95.15,94.69,95.06,338726.0,92.2963,92.7447,92.2963,92.657,338726.0
2023-04-14 13:30:00,95.07,95.13,94.9,95.06,182728.0,92.6667,92.7252,92.501,92.657,182728.0
2023-04-14 14:00:00,95.06,95.55,94.97,95.54,232376.0,92.657,93.1346,92.5693,93.1249,232376.0
2023-04-14 14:30:00,95.54,95.71,95.53,95.7,352634.0,93.1249,93.2906,93.1151,93.2808,352634.0
2023-04-14 15:00:00,95.7,95.7,95.39,95.68,288449.0,93.2808,93.2808,92.9786,93.2613,288449.0
2023-04-14 15:30:00,95.67,95.9,95.64,95.72,1125859.0,93.2516,93.4758,93.2223,93.3003,1125859.0
2023-04-17 09:30:00,95.64,95.99,95.31,95.43,352897.0,93.2223,93.5635,92.9007,93.0176,352897.0
2023-04-17 10:00:00,95.42,95.76,95.33,95.7,198217.0,93.0079,93.3393,92.9202,93.2808,198217.0
2023-04-17 10:30:00,95.7,95.81,95.51,95.8,181363.0,93.2808,93.388,93.0956,93.3783,181363.0
2023-04-17 11:00:00,95.83,95.97,95.81,95.85,188840.0,93.4075,93.544,93.388,93.427,188840.0
2023-04-17 11:30:00,95.84,95.86,95.64,95.74,209490.0,93.4173,93.4368,93.2223,93.3198,209490.0
2023-04-17 12:00:00,95.74,95.78,95.64,95.77,197277.0,93.3198,93.3588,93.2223,93.349,197277.0
2023-04-17 12:30:00,95.76,95.77,95.51,95.57,197390.0,93.3393,93.349,93.0956,93.1541,197390.0
2023-04-17 13:00:00,95.58,95.71,95.49,95.63,151892.0,93.1638,93.2906,93.0761,93.2126,151892.0
2023-04-17 13:30:00,95.62,95.64,95.46,95.51,136432.0,93.2028,93.2223,93.0469,93.0956,136432.0
2023-04-17 14:00:00,95.52,95.53,95.41,95.43,158418.0,93.1054,93.1151,92.9981,93.0176,158418.0
2023-04-17 14:30:00,95.42,95.61,95.38,95.54,242971.0,93.0079,93.1931,92.9689,93.1249,242971.0
2023-04-17 15:00:00,95.56,95.71,95.55,95.7,225837.0,93.1444,93.2906,93.1346,93.2808,225837.0
2023-04-17 15:30:00,95.69,95.71,95.52,95.6,788739.0,93.2711,93.2906,93.1054,93.1833,788739.0
2023-04-18 09:30:00,96.0,96.75,95.85,96.72,590965.0,93.5732,94.3043,93.427,94.275,590965.0
2023-04-18 10:00:00,96.72,96.73,96.22,96.3,658126.0,94.275,94.2848,93.7877,93.8656,658126.0
2023-04-18 10:30:00,96.29,96.46,96.14,96.2,299552.0,93.8559,94.0216,93.7097,93.7682,299552.0
2023-04-18 11:00:00,96.2,96.33,96.06,96.15,206465.0,93.7682,93.8949,93.6317,93.7194,206465.0
2023-04-18 11:30:00,96.16,96.17,95.77,95.86,293296.0,93.7292,93.7389,93.349,93.4368,293296.0
2023-04-18 12:00:00,95.85,96.25,95.82,96.23,366210.0,93.427,93.8169,93.3978,93.7974,366210.0
2023-04-18 12:30:00,96.22,96.27,96.09,96.22,173003.0,93.7877,93.8364,93.661,93.7877,173003.0
2023-04-18 13:00:00,96.22,96.4,96.14,96.14,173950.0,93.7877,93.9631,93.7097,93.7097,173950.0
2023-04-18 13:30:00,96.14,96.26,95.96,96.1,341307.0,93.7097,93.8267,93.5342,93.6707,341307.0
2023-04-18 14:00:00,96.09,96.37,96.04,96.33,200840.0,93.661,93.9339,93.6122,93.8949,200840.0
2023-04-18 14:30:00,96.33,96.46,96.22,96.43,362328.0,93.8949,94.0216,93.7877,93.9924,362328.0
2023-04-18 15:00:00,96.44,96.49,96.34,96.4,290589.0,94.0021,94.0508,93.9046,93.9631,290589.0
2023-04-18 15:30:00,96.4,96.61,96.25,96.46,1052146.0,93.9631,94.1678,93.8169,94.0216,1052146.0
2023-04-19 09:30:00,95.59,96.47,95.59,96.11,309609.0,93.1736,94.0313,93.1736,93.6804,309609.0
2023-04-19 10:00:00,96.14,96.28,96.02,96.26,222848.0,93.7097,93.8461,93.5927,93.8267,222848.0
2023-04-19 10:30:00,96.25,96.29,95.97,96.01,222519.0,93.8169,93.8559,93.544,93.583,222519.0
2023-04-19 11:00:00,96.01,96.13,95.89,95.98,203622.0,93.583,93.6999,93.466,93.5537,203622.0
2023-04-19 11:30:00,95.98,96.12,95.87,96.01,266566.0,93.5537,93.6902,93.4465,93.583,266566.0
2023-04-19 12:00:00,96.02,96.14,95.94,96.09,131591.0,93.5927,93.7097,93.5147,93.661,131591.0
2023-04-19 12:30:00,96.09,96.24,96.07,96.11,138795.0,93.661,93.8072,93.6415,93.6804,138795.0
2023-04-19 13:00:00,96.12,96.18,95.99,96.05,174851.0,93.6902,93.7487,93.5635,93.622,174851.0
2023-04-19 13:30:00,96.05,96.06,95.87,96.04,171405.0,93.622,93.6317,93.4465,93.6122,171405.0
2023-04-19 14:00:00,96.05,96.16,95.87,95.91,331565.0,93.622,93.7292,93.4465,93.4855,331565.0
2023-04-19 14:30:00,95.91,95.94,95.78,95.85,120375.0,93.4855,93.5147,93.3588,93.427,120375.0
2023-04-19 15:00:00,95.86,95.86,95.64,95.64,238290.0,93.4368,93.4368,93.2223,93.2223,238290.0
2023-04-19 15:30:00,95.64,95.85,95.59,95.83,657644.0,93.2223,93.427,93.1736,93.4075,657644.0
2023-04-20 09:30:00,96.0,96.15,95.1,95.13,422519.0,93.5732,93.7194,92.696,92.7252,422519.0
2023-04-20 10:00:00,95.11,95.41,94.97,95.11,396005.0,92.7057,92.9981,92.5693,92.7057,396005.0
2023-04-20 10:30:00,95.12,95.19,94.94,95.05,217659.0,92.7155,92.7837,92.54,92.6472,217659.0
2023-04-20 11:00:00,95.05,95.08,94.75,94.8,175892.0,92.6472,92.6765,92.3548,92.4036,175892.0
2023-04-20 11:30:00,94.81,94.88,94.6,94.83,194785.0,92.4133,92.4815,92.2086,92.4328,194785.0
2023-04-20 12:00:00,94.83,94.93,94.76,94.9,140919.0,92.4328,92.5303,92.3646,92.501,140919.0
2023-04-20 12:30:00,94.9,95.16,94.9,95.15,153548.0,92.501,92.7545,92.501,92.7447,153548.0
2023-04-20 13:00:00,95.17,95.42,95.15,95.42,175025.0,92.7642,93.0079,92.7447,93.0079,175025.0
2023-04-20 13:30:00,95.42,95.52,95.37,95.42,147749.0,93.0079,93.1054,92.9592,93.0079,147749.0
2023-04-20 14:00:00,95.42,95.5,95.34,95.38,177986.0,93.0079,93.0859,92.9299,92.9689,177986.0
2023-04-20 14:30:00,95.37,95.4,95.06,95.18,165033.0,92.9592,92.9884,92.657,92.774,165033.0
2023-04-20 15:00:00,95.18,95.22,94.66,94.74,302907.0,92.774,92.8129,92.2671,92.3451,302907.0
2023-04-20 15:30:00,94.74,94.98,94.6,94.85,1006478.0,92.3451,92.579,92.2086,92.4523,1006478.0
2023-04-21 09:30:00,95.01,95.18,94.28,94.62,611883.0,92.6083,92.774,91.8967,92.2281,611883.0
2023-04-21 10:00:00,94.61,94.78,94.44,94.66,399086.0,92.2184,92.3841,92.0527,92.2671,399086.0
2023-04-21 10:30:00,94.67,94.78,94.26,94.46,271987.0,92.2768,92.3841,91.8772,92.0722,271987.0
2023-04-21 11:00:00,94.47,94.7,94.37,94.41,245553.0,92.0819,92.3061,91.9844,92.0234,245553.0
2023-04-21 11:30:00,94.41,94.72,94.38,94.55,485454.0,92.0234,92.3256,91.9942,92.1599,485454.0
2023-04-21 12:00:00,94.55,94.85,94.55,94.7,237938.0,92.1599,92.4523,92.1599,92.3061,237938.0
2023-04-21 12:30:00,94.71,94.93,94.67,94.9,181654.0,92.3158,92.5303,92.2768,92.501,181654.0
2023-04-21 13:00:00,94.9,94.94,94.68,94.79,222294.0,92.501,92.54,92.2866,92.3938,222294.0
2023-04-21 13:30:00,94.79,95.09,94.78,95.09,401745.0,92.3938,92.6862,92.3841,92.6862,401745.0
2023-04-21 14:00:00,95.09,95.27,95.09,95.26,451789.0,92.6862,92.8617,92.6862,92.8519,451789.0
2023-04-21 14:30:00,95.26,95.31,94.9,94.92,191148.0,92.8519,92.9007,92.501,92.5205,191148.0
2023-04-21 15:00:00,94.92,94.96,94.72,94.92,256473.0,92.5205,92.5595,92.3256,92.5205,256473.0
2023-04-21 15:30:00,94.93,95.21,94.88,95.17,660166.0,92.5303,92.8032,92.4815,92.7642,660166.0
2023-04-24 09:30:00,95.34,95.92,95.22,95.72,285138.0,92.9299,93.4953,92.8129,93.3003,285138.0
2023-04-24 10:00:00,95.71,96.08,95.65,95.91,246020.0,93.2906,93.6512,93.2321,93.4855,246020.0
2023-04-24 10:30:00,95.9,95.93,95.42,95.59,306382.0,93.4758,93.505,93.0079,93.1736,306382.0
2023-04-24 11:00:00,95.59,95.63,95.19,95.23,220375.0,93.1736,93.2126,92.7837,92.8227,220375.0
2023-04-24 11:30:00,95.22,95.27,94.99,95.2,183714.0,92.8129,92.8617,92.5888,92.7935,183714.0
2023-04-24 12:00:00,95.2,95.28,94.97,95.19,186209.0,92.7935,92.8714,92.5693,92.7837,186209.0
2023-04-24 12:30:00,95.19,95.37,95.14,95.34,162670.0,92.7837,92.9592,92.735,92.9299,162670.0
2023-04-24 13:00:00,95.33,95.34,95.06,95.16,140676.0,92.9202,92.9299,92.657,92.7545,140676.0
2023-04-24 13:30:00,95.17,95.26,95.13,95.25,101765.0,92.7642,92.8519,92.7252,92.8422,101765.0
2023-04-24 14:00:00,95.25,95.29,95.08,95.11,222300.0,92.8422,92.8812,92.6765,92.7057,222300.0
2023-04-24 14:30:00,95.11,95.22,95.06,95.2,235107.0,92.7057,92.8129,92.657,92.7935,235107.0
2023-04-24 15:00:00,95.2,95.33,95.18,95.26,182817.0,92.7935,92.9202,92.774,92.8519,182817.0
2023-04-24 15:30:00,95.26,95.49,95.25,95.44,571428.0,92.8519,93.0761,92.8422,93.0274,571428.0
2023-04-25 09:30:00,95.14,95.7,95.1,95.16,510759.0,92.735,93.2808,92.696,92.7545,510759.0
2023-04-25 10:00:00,95.15,95.29,94.86,94.92,383862.0,92.7447,92.8812,92.462,92.5205,383862.0
2023-04-25 10:30:00,94.93,94.93,94.55,94.66,304459.0,92.5303,92.5303,92.1599,92.2671,304459.0
2023-04-25 11:00:00,94.67,94.89,94.55,94.61,210985.0,92.2768,92.4913,92.1599,92.2184,210985.0
2023-04-25 11:30:00,94.59,94.61,94.33,94.36,235627.0,92.1989,92.2184,91.9454,91.9747,235627.0
2023-04-25 12:00:00,94.37,94.57,94.32,94.54,225781.0,91.9844,92.1794,91.9357,92.1501,225781.0
2023-04-25 12:30:00,94.53,94.73,94.46,94.48,156779.0,92.1404,92.3353,92.0722,92.0917,156779.0
2023-04-25 13:00:00,94.47,94.65,94.31,94.49,144118.0,92.0819,92.2574,91.9259,92.1014,144118.0
2023-04-25 13:30:00,94.48,94.55,94.4,94.54,141101.0,92.0917,92.1599,92.0137,92.1501,141101.0
2023-04-25 14:00:00,94.54,94.6,94.4,94.55,171284.0,92.1501,92.2086,92.0137,92.1599,171284.0
2023-04-25 14:30:00,94.55,94.56,94.2,94.22,214084.0,92.1599,92.1696,91.8187,91.8382,214084.0
2023-04-25 15:00:00,94.21,94.48,94.2,94.44,239328.0,91.8285,92.0917,91.8187,92.0527,239328.0
2023-04-25 15:30:00,94.43,94.49,94.02,94.06,899361.0,92.0429,92.1014,91.6433,91.6823,899361.0
2023-04-26 09:30:00,93.75,94.1,93.34,93.94,490276.0,91.3801,91.7213,90.9805,91.5653,490276.0
2023-04-26 10:00:00,93.95,94.13,93.69,93.98,381828.0,91.575,91.7505,91.3216,91.6043,381828.0
2023-04-26 10:30:00,93.98,94.19,93.89,94.02,354165.0,91.6043,91.809,91.5166,91.6433,354165.0
2023-04-26 11:00:00,94.03,94.4,94.01,94.22,271396.0,91.653,92.0137,91.6335,91.8382,271396.0
2023-04-26 11:30:00,94.22,94.49,94.1,94.48,199020.0,91.8382,92.1014,91.7213,92.0917,199020.0
2023-04-26 12:00:00,94.48,94.81,94.47,94.53,160326.0,92.0917,92.4133,92.0819,92.1404,160326.0
2023-04-26 12:30:00,94.54,94.71,94.46,94.71,150401.0,92.1501,92.3158,92.0722,92.3158,150401.0
2023-04-26 13:00:00,94.7,94.79,94.47,94.56,166321.0,92.3061,92.3938,92.0819,92.1696,166321.0
2023-04-26 13:30:00,94.58,94.59,94.16,94.24,357002.0,92.1891,92.1989,91.7797,91.8577,357002.0
2023-04-26 14:00:00,94.24,94.34,94.15,94.31,174472.0,91.8577,91.9552,91.77,91.9259,174472.0
2023-04-26 14:30:00,94.31,94.32,93.88,93.9,165870.0,91.9259,91.9357,91.5068,91.5263,165870.0
2023-04-26 15:00:00,93.9,93.92,93.66,93.7,221253.0,91.5263,91.5458,91.2924,91.3314,221253.0
2023-04-26 15:30:00,93.7,93.79,93.45,93.71,946500.0,91.3314,91.4191,91.0877,91.3411,946500.0
2023-04-27 09:30:00,94.31,94.43,93.94,94.0,350973.0,91.9259,92.0429,91.5653,91.6238,350973.0
2023-04-27 10:00:00,94.01,94.03,93.54,93.59,302433.0,91.6335,91.653,91.1754,91.2241,302433.0
2023-04-27 10:30:00,93.6,93.65,93.36,93.53,271876.0,91.2339,91.2826,91.0,91.1657,271876.0
2023-04-27 11:00:00,93.54,93.62,93.29,93.59,241530.0,91.1754,91.2534,90.9317,91.2241,241530.0
2023-04-27 11:30:00,93.59,94.0,93.55,93.98,211027.0,91.2241,91.6238,91.1852,91.6043,211027.0
2023-04-27 12:00:00,93.99,94.2,93.99,94.12,189511.0,91.614,91.8187,91.614,91.7408,189511.0
2023-04-27 12:30:00,94.14,94.33,94.12,94.3,128993.0,91.7602,91.9454,91.7408,91.9162,128993.0
2023-04-27 13:00:00,94.31,94.44,94.29,94.33,128081.0,91.9259,92.0527,91.9065,91.9454,128081.0
2023-04-27 13:30:00,94.31,94.47,94.29,94.29,190922.0,91.9259,92.0819,91.9065,91.9065,190922.0
2023-04-27 14:00:00,94.3,94.52,94.3,94.48,212710.0,91.9162,92.1306,91.9162,92.0917,212710.0
2023-04-27 14:30:00,94.48,94.8,94.46,94.79,187237.0,92.0917,92.4036,92.0722,92.3938,187237.0
2023-04-27 15:00:00,94.79,95.02,94.77,94.86,307316.0,92.3938,92.618,92.3743,92.462,307316.0
2023-04-27 15:30:00,94.85,95.09,94.81,95.05,891999.0,92.4523,92.6862,92.4133,92.6472,891999.0
2023-04-28 09:30:00,94.27,95.4,94.25,94.94,390180.0,91.887,92.9884,91.8675,92.54,390180.0
2023-04-28 10:00:00,94.94,95.39,94.9,95.34,330737.0,92.54,92.9786,92.501,92.9299,330737.0
2023-04-28 10:30:00,95.33,95.36,94.65,94.76,566312.0,92.9202,92.9494,92.2574,92.3646,566312.0
2023-04-28 11:00:00,94.76,94.77,94.24,94.36,303263.0,92.3646,92.3743,91.8577,91.9747,303263.0
2023-04-28 11:30:00,94.37,94.94,94.37,94.9,203220.0,91.9844,92.54,91.9844,92.501,203220.0
2023-04-28 12:00:00,94.91,95.01,94.79,94.92,202554.0,92.5108,92.6083,92.3938,92.5205,202554.0
2023-04-28 12:30:00,94.93,94.96,94.71,94.94,236031.0,92.5303,92.5595,92.3158,92.54,236031.0
2023-04-28 13:00:00,94.95,95.11,94.88,94.93,252273.0,92.5498,92.7057,92.4815,92.5303,252273.0
2023-04-28 13:30:00,94.93,94.96,94.63,94.78,205806.0,92.5303,92.5595,92.2379,92.3841,205806.0
2023-04-28 14:00:00,94.77,94.88,94.58,94.86,230430.0,92.3743,92.4815,92.1891,92.462,230430.0
2023-04-28 14:30:00,94.86,94.9,94.59,94.73,223491.0,92.462,92.501,92.1989,92.3353,223491.0
2023-04-28 15:00:00,94.72,94.87,94.64,94.64,320467.0,92.3256,92.4718,92.2476,92.2476,320467.0
2023-04-28 15:30:00,94.65,94.79,94.6,94.73,1359019.0,92.2574,92.3938,92.2086,92.3353,1359019.0
2023-05-01 09:30:00,94.8,95.05,94.7,95.03,318550.0,92.4036,92.6472,92.3061,92.6277,318550.0
2023-05-01 10:00:00,95.01,95.26,94.91,95.03,253993.0,92.6083,92.8519,92.5108,92.6277,253993.0
2023-05-01 10:30:00,95.05,95.55,95.04,95.51,243069.0,92.6472,93.1346,92.6375,93.0956,243069.0
2023-05-01 11:00:00,95.51,95.73,95.36,95.41,364784.0,93.0956,93.3101,92.9494,92.9981,364784.0
2023-05-01 11:30:00,95.4,95.42,95.16,95.37,196330.0,92.9884,93.0079,92.7545,92.9592,196330.0
2023-05-01 12:00:00,95.37,95.51,95.26,95.32,151560.0,92.9592,93.0956,92.8519,92.9104,151560.0
2023-05-01 12:30:00,95.34,95.53,95.34,95.47,145313.0,92.9299,93.1151,92.9299,93.0566,145313.0
2023-05-01 13:00:00,95.48,95.62,95.38,95.39,123000.0,93.0664,93.2028,92.9689,92.9786,123000.0
2023-05-01 13:30:00,95.38,95.44,95.14,95.17,262564.0,92.9689,93.0274,92.735,92.7642,262564.0
2023-05-01 14:00:00,95.16,95.16,94.82,94.83,311200.0,92.7545,92.7545,92.4231,92.4328,311200.0
2023-05-01 14:30:00,94.83,94.95,94.71,94.92,274062.0,92.4328,92.5498,92.3158,92.5205,274062.0
2023-05-01 15:00:00,94.9,95.12,94.83,95.07,234746.0,92.501,92.7155,92.4328,92.6667,234746.0
2023-05-01 15:30:00,95.06,95.11,94.8,94.84,963093.0,92.657,92.7057,92.4036,92.4426,963093.0
2023-05-02 09:30:00,94.93,95.24,94.74,95.09,369275.0,92.5303,92.8324,92.3451,92.6862,369275.0
2023-05-02 10:00:00,95.09,95.16,94.47,94.58,330752.0,92.6862,92.7545,92.0819,92.1891,330752.0
2023-05-02 10:30:00,94.57,94.59,94.06,94.08,260823.0,92.1794,92.1989,91.6823,91.7018,260823.0
2023-05-02 11:00:00,94.09,94.13,93.85,93.92,253056.0,91.7115,91.7505,91.4776,91.5458,253056.0
2023-05-02 11:30:00,93.92,94.28,93.85,93.93,232987.0,91.5458,91.8967,91.4776,91.5556,232987.0
2023-05-02 12:00:00,93.92,94.32,93.9,94.31,141346.0,91.5458,91.9357,91.5263,91.9259,141346.0
2023-05-02 12:30:00,94.3,94.45,94.27,94.29,176646.0,91.9162,92.0624,91.887,91.9065,176646.0
2023-05-02 13:00:00,94.29,94.57,94.2,94.53,130956.0,91.9065,92.1794,91.8187,92.1404,130956.0
2023-05-02 13:30:00,94.54,94.66,94.48,94.59,177565.0,92.1501,92.2671,92.0917,92.1989,177565.0
2023-05-02 14:00:00,94.6,94.72,94.44,94.52,172320.0,92.2086,92.3256,92.0527,92.1306,172320.0
2023-05-02 14:30:00,94.52,94.67,94.47,94.5,319846.0,92.1306,92.2768,92.0819,92.1111,319846.0
2023-05-02 15:00:00,94.49,94.76,94.47,94.64,396789.0,92.1014,92.3646,92.0819,92.2476,396789.0
2023-05-02 15:30:00,94.63,94.87,94.44,94.8,770648.0,92.2379,92.4718,92.0527,92.4036,770648.0
2023-05-03 09:30:00,95.09,95.23,94.67,95.0,343599.0,92.6862,92.8227,92.2768,92.5985,343599.0
2023-05-03 10:00:00,95.03,95.19,94.79,94.83,260265.0,92.6277,92.7837,92.3938,92.4328,260265.0
2023-05-03 10:30:00,94.81,94.93,94.62,94.87,196755.0,92.4133,92.5303,92.2281,92.4718,196755.0
2023-05-03 11:00:00,94.87,94.9,94.59,94.74,203874.0,92.4718,92.501,92.1989,92.3451,203874.0
2023-05-03 11:30:00,94.72,95.06,94.65,94.98,187605.0,92.3256,92.657,92.2574,92.579,187605.0
2023-05-03 12:00:00,94.98,95.0,94.67,94.83,130423.0,92.579,92.5985,92.2768,92.4328,130423.0
2023-05-03 12:30:00,94.83,95.06,94.82,95.0,271227.0,92.4328,92.657,92.4231,92.5985,271227.0
2023-05-03 13:00:00,95.0,95.17,94.98,95.12,217624.0,92.5985,92.7642,92.579,92.7155,217624.0
2023-05-03 13:30:00,95.12,95.18,95.05,95.09,199980.0,92.7155,92.774,92.6472,92.6862,199980.0
2023-05-03 14:00:00,95.08,95.39,94.93,95.26,464435.0,92.6765,92.9786,92.5303,92.8519,464435.0
2023-05-03 14:30:00,95.26,95.42,94.78,95.25,447561.0,92.8519,93.0079,92.3841,92.8422,447561.0
2023-05-03 15:00:00,95.26,95.4,94.63,94.69,476408.0,92.8519,92.9884,92.2379,92.2963,476408.0
2023-05-03 15:30:00,94.7,94.88,94.54,94.76,875180.0,92.3061,92.4815,92.1501,92.3646,875180.0
2023-05-04 09:30:00,94.98,95.12,94.48,94.93,298528.0,92.579,92.7155,92.0917,92.5303,298528.0
2023-05-04 10:00:00,94.92,95.08,94.57,94.59,239568.0,92.5205,92.6765,92.1794,92.1989,239568.0
2023-05-04 10:30:00,94.58,94.91,94.41,94.79,309476.0,92.1891,92.5108,92.0234,92.3938,309476.0
2023-05-04 11:00:00,94.79,95.0,94.62,94.75,173844.0,92.3938,92.5985,92.2281,92.3548,173844.0
2023-05-04 11:30:00,94.76,94.8,94.68,94.75,146289.0,92.3646,92.4036,92.2866,92.3548,146289.0
2023-05-04 12:00:00,94.75,94.88,94.64,94.77,187155.0,92.3548,92.4815,92.2476,92.3743,187155.0
2023-05-04 12:30:00,94.78,94.91,94.61,94.86,135278.0,92.3841,92.5108,92.2184,92.462,135278.0
2023-05-04 13:00:00,94.86,94.87,94.72,94.75,148401.0,92.462,92.4718,92.3256,92.3548,148401.0
2023-05-04 13:30:00,94.78,94.81,94.68,94.74,141799.0,92.3841,92.4133,92.2866,92.3451,141799.0
2023-05-04 14:00:00,94.75,94.82,94.69,94.72,138594.0,92.3548,92.4231,92.2963,92.3256,138594.0
2023-05-04 14:30:00,94.72,94.83,94.64,94.8,208799.0,92.3256,92.4328,92.2476,92.4036,208799.0
2023-05-04 15:00:00,94.8,94.89,94.65,94.8,232152.0,92.4036,92.4913,92.2574,92.4036,232152.0
2023-05-04 15:30:00,94.79,94.99,94.73,94.99,972136.0,92.3938,92.5888,92.3353,92.5888,972136.0
2023-05-05 09:30:00,95.0,96.15,94.83,96.14,946193.0,92.5985,93.7194,92.4328,93.7097,946193.0
2023-05-05 10:00:00,96.14,96.64,95.94,96.57,456572.0,93.7097,94.197,93.5147,94.1288,456572.0
2023-05-05 10:30:00,96.58,96.96,96.56,96.72,361382.0,94.1386,94.509,94.1191,94.275,361382.0
2023-05-05 11:00:00,96.69,96.78,96.4,96.78,239365.0,94.2458,94.3335,93.9631,94.3335,239365.0
2023-05-05 11:30:00,96.78,96.86,96.59,96.69,196762.0,94.3335,94.4115,94.1483,94.2458,196762.0
2023-05-05 12:00:00,96.7,96.72,96.44,96.58,206796.0,94.2555,94.275,94.0021,94.1386,206796.0
2023-05-05 12:30:00,96.59,96.82,96.49,96.79,176060.0,94.1483,94.3725,94.0508,94.3433,176060.0
2023-05-05 13:00:00,96.79,96.8,96.5,96.63,237969.0,94.3433,94.353,94.0606,94.1873,237969.0
2023-05-05 13:30:00,96.62,96.86,96.57,96.78,287114.0,94.1776,94.4115,94.1288,94.3335,287114.0
2023-05-05 14:00:00,96.78,97.23,96.77,97.19,408941.0,94.3335,94.7721,94.3238,94.7331,408941.0
2023-05-05 14:30:00,97.19,97.28,97.08,97.09,410142.0,94.7331,94.8209,94.6259,94.6357,410142.0
2023-05-05 15:00:00,97.09,97.31,96.98,97.28,402484.0,94.6357,94.8501,94.5285,94.8209,402484.0
2023-05-05 15:30:00,97.28,97.28,96.9,96.98,889248.0,94.8209,94.8209,94.4505,94.5285,889248.0
2023-05-08 09:30:00,97.08,97.28,96.5,96.89,544559.0,94.6259,94.8209,94.0606,94.4407,544559.0
2023-05-08 10:00:00,96.89,97.12,96.75,97.02,332665.0,94.4407,94.6649,94.3043,94.5674,332665.0
2023-05-08 10:30:00,97.02,97.03,96.66,96.67,270071.0,94.5674,94.5772,94.2165,94.2263,270071.0
2023-05-08 11:00:00,96.67,96.82,96.44,96.47,239384.0,94.2263,94.3725,94.0021,94.0313,239384.0
2023-05-08 11:30:00,96.47,96.69,96.45,96.67,167730.0,94.0313,94.2458,94.0119,94.2263,167730.0
2023-05-08 12:00:00,96.68,96.74,96.51,96.58,158325.0,94.236,94.2945,94.0703,94.1386,158325.0
2023-05-08 12:30:00,96.59,96.63,96.44,96.59,113325.0,94.1483,94.1873,94.0021,94.1483,113325.0
2023-05-08 13:00:00,96.6,96.85,96.6,96.78,126851.0,94.1581,94.4017,94.1581,94.3335,126851.0
2023-05-08 13:30:00,96.8,96.88,96.75,96.79,114880.0,94.353,94.431,94.3043,94.3433,114880.0
2023-05-08 14:00:00,96.8,96.83,96.52,96.78,206472.0,94.353,94.3822,94.0801,94.3335,206472.0
2023-05-08 14:30:00,96.78,96.87,96.77,96.84,173074.0,94.3335,94.4212,94.3238,94.392,173074.0
2023-05-08 15:00:00,96.85,96.87,96.56,96.64,255346.0,94.4017,94.4212,94.1191,94.197,255346.0
2023-05-08 15:30:00,96.63,96.87,96.6,96.78,675991.0,94.1873,94.4212,94.1581,94.3335,675991.0
2023-05-09 09:30:00,96.2,96.89,96.2,96.66,630413.0,93.7682,94.4407,93.7682,94.2165,630413.0
2023-05-09 10:00:00,96.67,96.79,96.27,96.48,305506.0,94.2263,94.3433,93.8364,94.0411,305506.0
2023-05-09 10:30:00,96.5,96.56,96.34,96.47,293874.0,94.0606,94.1191,93.9046,94.0313,293874.0
2023-05-09 11:00:00,96.49,96.52,96.26,96.39,198989.0,94.0508,94.0801,93.8267,93.9534,198989.0
2023-05-09 11:30:00,96.39,96.53,96.34,96.38,150563.0,93.9534,94.0898,93.9046,93.9436,150563.0
2023-05-09 12:00:00,96.37,96.46,96.27,96.44,443511.0,93.9339,94.0216,93.8364,94.0021,443511.0
2023-05-09 12:30:00,96.46,96.57,96.32,96.56,144160.0,94.0216,94.1288,93.8851,94.1191,144160.0
2023-05-09 13:00:00,96.55,96.59,96.43,96.54,150710.0,94.1093,94.1483,93.9924,94.0996,150710.0
2023-05-09 13:30:00,96.54,96.66,96.49,96.65,138899.0,94.0996,94.2165,94.0508,94.2068,138899.0
2023-05-09 14:00:00,96.66,96.7,96.58,96.64,142185.0,94.2165,94.2555,94.1386,94.197,142185.0
2023-05-09 14:30:00,96.65,96.68,96.34,96.39,214763.0,94.2068,94.236,93.9046,93.9534,214763.0
2023-05-09 15:00:00,96.39,96.43,96.12,96.27,452808.0,93.9534,93.9924,93.6902,93.8364,452808.0
2023-05-09 15:30:00,96.27,96.32,96.1,96.15,821460.0,93.8364,93.8851,93.6707,93.7194,821460.0
2023-05-10 09:30:00,96.79,97.3,96.43,96.8,344107.0,94.3433,94.8404,93.9924,94.353,344107.0
2023-05-10 10:00:00,96.79,97.09,96.49,96.51,295163.0,94.3433,94.6357,94.0508,94.0703,295163.0
2023-05-10 10:30:00,96.53,96.64,96.25,96.5,258764.0,94.0898,94.197,93.8169,94.0606,258764.0
2023-05-10 11:00:00,96.51,96.83,96.42,96.77,153668.0,94.0703,94.3822,93.9826,94.3238,153668.0
2023-05-10 11:30:00,96.77,96.91,96.72,96.83,151845.0,94.3238,94.4602,94.275,94.3822,151845.0
2023-05-10 12:00:00,96.82,96.88,96.54,96.67,180411.0,94.3725,94.431,94.0996,94.2263,180411.0
2023-05-10 12:30:00,96.67,96.96,96.67,96.86,178423.0,94.2263,94.509,94.2263,94.4115,178423.0
2023-05-10 13:00:00,96.86,96.92,96.57,96.64,143833.0,94.4115,94.47,94.1288,94.197,143833.0
2023-05-10 13:30:00,96.61,96.9,96.31,96.86,443021.0,94.1678,94.4505,93.8754,94.4115,443021.0
2023-05-10 14:00:00,96.85,97.12,96.84,97.08,173212.0,94.4017,94.6649,94.392,94.6259,173212.0
2023-05-10 14:30:00,97.09,97.3,97.08,97.27,209384.0,94.6357,94.8404,94.6259,94.8111,209384.0
2023-05-10 15:00:00,97.27,97.57,97.23,97.53,272757.0,94.8111,95.1035,94.7721,95.0646,272757.0
2023-05-10 15:30:00,97.54,97.68,97.49,97.51,756115.0,95.0743,95.2108,95.0256,95.0451,756115.0
2023-05-11 09:30:00,97.54,97.63,96.33,96.68,347445.0,95.0743,95.162,93.8949,94.236,347445.0
2023-05-11 10:00:00,96.68,97.13,96.55,96.96,247775.0,94.236,94.6747,94.1093,94.509,247775.0
2023-05-11 10:30:00,96.97,97.3,96.8,97.23,150922.0,94.5187,94.8404,94.353,94.7721,150922.0
2023-05-11 11:00:00,97.26,97.45,97.18,97.37,173352.0,94.8014,94.9866,94.7234,94.9086,173352.0
2023-05-11 11:30:00,97.36,97.54,97.24,97.32,212401.0,94.8988,95.0743,94.7819,94.8599,212401.0
2023-05-11 12:00:00,97.32,97.43,97.15,97.27,122810.0,94.8599,94.9671,94.6942,94.8111,122810.0
2023-05-11 12:30:00,97.28,97.42,97.24,97.37,69019.0,94.8209,94.9573,94.7819,94.9086,69019.0
2023-05-11 13:00:00,97.37,97.37,97.14,97.14,113550.0,94.9086,94.9086,94.6844,94.6844,113550.0
2023-05-11 13:30:00,97.14,97.29,96.97,97.29,217026.0,94.6844,94.8306,94.5187,94.8306,217026.0
2023-05-11 14:00:00,97.3,97.36,97.21,97.33,149816.0,94.8404,94.8988,94.7526,94.8696,149816.0
2023-05-11 14:30:00,97.33,97.54,97.28,97.48,197666.0,94.8696,95.0743,94.8209,95.0158,197666.0
2023-05-11 15:00:00,97.49,97.5,97.11,97.22,371865.0,95.0256,95.0353,94.6552,94.7624,371865.0
2023-05-11 15:30:00,97.2,97.49,97.05,97.44,607810.0,94.7429,95.0256,94.5967,94.9768,607810.0
2023-05-12 09:30:00,97.61,97.88,97.19,97.51,349381.0,95.1425,95.4057,94.7331,95.0451,349381.0
2023-05-12 10:00:00,97.5,97.75,97.45,97.53,202314.0,95.0353,95.279,94.9866,95.0646,202314.0
2023-05-12 10:30:00,97.52,97.57,97.23,97.27,269465.0,95.0548,95.1035,94.7721,94.8111,269465.0
2023-05-12 11:00:00,97.28,97.45,97.17,97.24,168691.0,94.8209,94.9866,94.7137,94.7819,168691.0
2023-05-12 11:30:00,97.22,97.55,97.2,97.55,216233.0,94.7624,95.084,94.7429,95.084,216233.0
2023-05-12 12:00:00,97.55,97.62,97.22,97.29,165155.0,95.084,95.1523,94.7624,94.8306,165155.0
2023-05-12 12:30:00,97.27,97.44,97.04,97.06,152773.0,94.8111,94.9768,94.5869,94.6064,152773.0
2023-05-12 13:00:00,97.05,97.25,96.93,97.24,182207.0,94.5967,94.7916,94.4797,94.7819,182207.0
2023-05-12 13:30:00,97.24,97.29,97.06,97.09,182039.0,94.7819,94.8306,94.6064,94.6357,182039.0
2023-05-12 14:00:00,97.08,97.19,97.0,97.1,180426.0,94.6259,94.7331,94.5479,94.6454,180426.0
2023-05-12 14:30:00,97.11,97.27,97.02,97.27,178552.0,94.6552,94.8111,94.5674,94.8111,178552.0
2023-05-12 15:00:00,97.28,97.64,97.21,97.64,334650.0,94.8209,95.1718,94.7526,95.1718,334650.0
2023-05-12 15:30:00,97.64,97.92,97.62,97.85,668841.0,95.1718,95.4447,95.1523,95.3765,668841.0
2023-05-15 09:30:00,97.87,97.96,97.04,97.29,284358.0,95.396,95.4837,94.5869,94.8306,284358.0
2023-05-15 10:00:00,97.29,97.5,97.1,97.42,136545.0,94.8306,95.0353,94.6454,94.9573,136545.0
2023-05-15 10:30:00,97.43,97.96,97.41,97.69,178288.0,94.9671,95.4837,94.9476,95.2205,178288.0
2023-05-15 11:00:00,97.69,97.94,97.63,97.79,135461.0,95.2205,95.4642,95.162,95.318,135461.0
2023-05-15 11:30:00,97.79,97.83,97.59,97.62,304074.0,95.318,95.357,95.123,95.1523,304074.0
2023-05-15 12:00:00,97.62,97.64,97.49,97.61,226527.0,95.1523,95.1718,95.0256,95.1425,226527.0
2023-05-15 12:30:00,97.59,97.61,97.45,97.61,94093.0,95.123,95.1425,94.9866,95.1425,94093.0
2023-05-15 13:00:00,97.61,97.65,97.26,97.29,138929.0,95.1425,95.1815,94.8014,94.8306,138929.0
2023-05-15 13:30:00,97.29,97.46,97.2,97.43,142049.0,94.8306,94.9963,94.7429,94.9671,142049.0
2023-05-15 14:00:00,97.43,97.53,97.33,97.34,146814.0,94.9671,95.0646,94.8696,94.8794,146814.0
2023-05-15 14:30:00,97.35,97.51,97.28,97.43,152190.0,94.8891,95.0451,94.8209,94.9671,152190.0
2023-05-15 15:00:00,97.43,97.53,97.39,97.48,167893.0,94.9671,95.0646,94.9281,95.0158,167893.0
2023-05-15 15:30:00,97.47,97.54,97.19,97.3,644614.0,95.0061,95.0743,94.7331,94.8404,644614.0
2023-05-16 09:30:00,97.17,97.63,96.92,97.63,310311.0,94.7137,95.162,94.47,95.162,310311.0
2023-05-16 10:00:00,97.62,98.08,97.6,98.05,465004.0,95.1523,95.6006,95.1328,95.5714,465004.0
2023-05-16 10:30:00,98.04,98.11,97.72,97.91,236746.0,95.5617,95.6299,95.2497,95.4349,236746.0
2023-05-16 11:00:00,97.92,98.41,97.92,98.4,236272.0,95.4447,95.9223,95.4447,95.9126,236272.0
2023-05-16 11:30:00,98.38,98.7,98.2,98.54,335176.0,95.8931,96.205,95.7176,96.049,335176.0
2023-05-16 12:00:00,98.55,98.71,98.47,98.65,239028.0,96.0588,96.2147,95.9808,96.1562,239028.0
2023-05-16 12:30:00,98.66,98.85,98.56,98.7,285215.0,96.166,96.3512,96.0685,96.205,285215.0
2023-05-16 13:00:00,98.7,98.73,98.4,98.43,145744.0,96.205,96.2342,95.9126,95.9418,145744.0
2023-05-16 13:30:00,98.43,98.65,98.4,98.59,155695.0,95.9418,96.1562,95.9126,96.0978,155695.0
2023-05-16 14:00:00,98.61,98.62,98.42,98.44,131218.0,96.1172,96.127,95.9321,95.9515,131218.0
2023-05-16 14:30:00,98.46,98.68,98.43,98.66,185152.0,95.971,96.1855,95.9418,96.166,185152.0
2023-05-16 15:00:00,98.65,98.69,98.47,98.5,241869.0,96.1562,96.1952,95.9808,96.01,241869.0
2023-05-16 15:30:00,98.49,98.51,98.25,98.27,1258053.0,96.0003,96.0198,95.7664,95.7858,1258053.0
2023-05-17 09:30:00,98.78,99.22,98.43,98.96,514846.0,96.283,96.7118,95.9418,96.4584,514846.0
2023-05-17 10:00:00,98.97,99.18,98.75,99.13,337909.0,96.4681,96.6728,96.2537,96.6241,337909.0
2023-05-17 10:30:00,99.12,99.41,99.03,99.41,382996.0,96.6144,96.897,96.5266,96.897,382996.0
2023-05-17 11:00:00,99.41,99.57,99.11,99.33,365969.0,96.897,97.053,96.6046,96.819,365969.0
2023-05-17 11:30:00,99.32,99.59,99.28,99.59,248025.0,96.8093,97.0725,96.7703,97.0725,248025.0
2023-05-17 12:00:00,99.6,99.87,99.58,99.81,384937.0,97.0822,97.3454,97.0627,97.2869,384937.0
2023-05-17 12:30:00,99.82,99.85,99.72,99.84,218451.0,97.2967,97.3259,97.1992,97.3162,218451.0
2023-05-17 13:00:00,99.84,99.99,99.83,99.98,602308.0,97.3162,97.4624,97.3064,97.4526,602308.0
2023-05-17 13:30:00,99.98,100.14,99.89,100.09,873701.0,97.4526,97.6086,97.3649,97.5598,873701.0
2023-05-17 14:00:00,100.09,100.11,99.82,100.11,749883.0,97.5598,97.5793,97.2967,97.5793,749883.0
2023-05-17 14:30:00,100.12,100.2,100.01,100.12,290452.0,97.5891,97.6671,97.4819,97.5891,290452.0
2023-05-17 15:00:00,100.12,100.4,100.1,100.3,334942.0,97.5891,97.862,97.5696,97.7645,334942.0
2023-05-17 15:30:00,100.3,100.36,99.71,99.77,1212656.0,97.7645,97.823,97.1894,97.2479,1212656.0
2023-05-18 09:30:00,99.77,100.88,99.73,100.45,516347.0,97.2479,98.3299,97.2089,97.9107,516347.0
2023-05-18 10:00:00,100.49,101.18,100.35,101.13,525106.0,97.9497,98.6223,97.8133,98.5735,525106.0
2023-05-18 10:30:00,101.14,101.42,101.01,101.11,564673.0,98.5833,98.8562,98.4566,98.5541,564673.0
2023-05-18 11:00:00,101.11,101.57,100.96,101.07,347016.0,98.5541,99.0024,98.4078,98.5151,347016.0
2023-05-18 11:30:00,101.07,101.78,100.93,101.54,418274.0,98.5151,99.2071,98.3786,98.9732,418274.0
2023-05-18 12:00:00,101.52,101.57,100.97,101.12,849836.0,98.9537,99.0024,98.4176,98.5638,849836.0
2023-05-18 12:30:00,101.12,101.14,100.58,100.86,967299.0,98.5638,98.5833,98.0375,98.3104,967299.0
2023-05-18 13:00:00,100.86,101.56,100.75,101.25,410221.0,98.3104,98.9927,98.2032,98.6905,410221.0
2023-05-18 13:30:00,101.24,101.43,101.15,101.36,249345.0,98.6808,98.866,98.593,98.7977,249345.0
2023-05-18 14:00:00,101.36,101.72,101.25,101.45,304193.0,98.7977,99.1486,98.6905,98.8855,304193.0
2023-05-18 14:30:00,101.45,101.72,101.35,101.65,228075.0,98.8855,99.1486,98.788,99.0804,228075.0
2023-05-18 15:00:00,101.65,101.86,101.51,101.84,422677.0,99.0804,99.2851,98.9439,99.2656,422677.0
2023-05-18 15:30:00,101.85,102.46,101.84,102.35,1242227.0,99.2753,99.8699,99.2656,99.7627,1242227.0
2023-05-19 09:30:00,102.39,102.82,101.92,102.56,706378.0,99.8017,100.2208,99.3436,99.9674,706378.0
2023-05-19 10:00:00,102.56,102.69,102.17,102.65,322981.0,99.9674,100.0941,99.5873,100.0551,322981.0
2023-05-19 10:30:00,102.66,102.75,102.4,102.72,252584.0,100.0649,100.1526,99.8114,100.1234,252584.0
2023-05-19 11:00:00,102.72,102.72,102.24,102.42,323173.0,100.1234,100.1234,99.6555,99.8309,323173.0
2023-05-19 11:30:00,102.42,102.93,102.42,102.81,309171.0,99.8309,100.328,99.8309,100.2111,309171.0
2023-05-19 12:00:00,102.8,102.99,102.68,102.91,308365.0,100.2013,100.3865,100.0844,100.3086,308365.0
2023-05-19 12:30:00,102.9,102.93,102.59,102.89,242979.0,100.2988,100.328,99.9966,100.2891,242979.0
2023-05-19 13:00:00,102.89,103.06,102.85,103.05,284312.0,100.2891,100.4548,100.2501,100.445,284312.0
2023-05-19 13:30:00,103.05,103.06,102.56,102.64,388993.0,100.445,100.4548,99.9674,100.0454,388993.0
2023-05-19 14:00:00,102.65,102.89,102.5,102.58,237536.0,100.0551,100.2891,99.9089,99.9869,237536.0
2023-05-19 14:30:00,102.57,103.03,102.52,103.01,282123.0,99.9771,100.4255,99.9284,100.406,282123.0
2023-05-19 15:00:00,102.99,103.07,102.74,102.95,444510.0,100.3865,100.4645,100.1428,100.3475,444510.0
2023-05-19 15:30:00,102.95,103.07,102.81,102.82,843113.0,100.3475,100.4645,100.2111,100.2208,843113.0
2023-05-22 09:30:00,102.48,103.1,102.45,102.72,477243.0,99.8894,100.4937,99.8602,100.1234,477243.0
2023-05-22 10:00:00,102.72,102.76,102.3,102.47,290994.0,100.1234,100.1623,99.714,99.8797,290994.0
2023-05-22 10:30:00,102.47,102.49,102.03,102.15,402918.0,99.8797,99.8992,99.4508,99.5678,402918.0
2023-05-22 11:00:00,102.16,102.39,102.14,102.23,215277.0,99.5775,99.8017,99.558,99.6457,215277.0
2023-05-22 11:30:00,102.23,102.31,101.94,102.01,279576.0,99.6457,99.7237,99.3631,99.4313,279576.0
2023-05-22 12:00:00,102.0,102.19,101.91,101.98,174933.0,99.4216,99.6068,99.3338,99.4021,174933.0
2023-05-22 12:30:00,102.0,102.05,101.73,101.97,240336.0,99.4216,99.4703,99.1584,99.3923,240336.0
2023-05-22 13:00:00,101.96,102.08,101.78,102.04,198970.0,99.3826,99.4995,99.2071,99.4605,198970.0
2023-05-22 13:30:00,102.04,102.2,101.99,102.09,203533.0,99.4605,99.6165,99.4118,99.5093,203533.0
2023-05-22 14:00:00,102.09,102.22,102.03,102.21,194966.0,99.5093,99.636,99.4508,99.6262,194966.0
2023-05-22 14:30:00,102.22,102.31,102.11,102.22,171759.0,99.636,99.7237,99.5288,99.636,171759.0
2023-05-22 15:00:00,102.22,102.24,101.86,101.91,216879.0,99.636,99.6555,99.2851,99.3338,216879.0
2023-05-22 15:30:00,101.92,102.01,101.75,101.77,820765.0,99.3436,99.4313,99.1779,99.1974,820765.0
2023-05-23 09:30:00,101.07,101.16,100.66,100.98,748714.0,98.5151,98.6028,98.1154,98.4273,748714.0
2023-05-23 10:00:00,100.99,101.43,100.95,101.04,452938.0,98.4371,98.866,98.3981,98.4858,452938.0
2023-05-23 10:30:00,101.04,101.15,100.52,100.7,245803.0,98.4858,98.593,97.979,98.1544,245803.0
2023-05-23 11:00:00,100.68,100.76,100.21,100.25,418897.0,98.1349,98.2129,97.6768,97.7158,418897.0
2023-05-23 11:30:00,100.26,100.3,99.66,99.66,561419.0,97.7255,97.7645,97.1407,97.1407,561419.0
2023-05-23 12:00:00,99.67,99.78,99.22,99.36,513521.0,97.1505,97.2577,96.7118,96.8483,513521.0
2023-05-23 12:30:00,99.37,99.97,99.36,99.96,836362.0,96.858,97.4429,96.8483,97.4331,836362.0
2023-05-23 13:00:00,99.95,99.96,99.37,99.39,283450.0,97.4234,97.4331,96.858,96.8775,283450.0
2023-05-23 13:30:00,99.37,99.38,98.93,98.95,433018.0,96.858,96.8678,96.4292,96.4487,433018.0
2023-05-23 14:00:00,98.94,99.08,98.49,98.87,708292.0,96.4389,96.5754,96.0003,96.3707,708292.0
2023-05-23 14:30:00,98.87,99.06,98.72,98.82,270933.0,96.3707,96.5559,96.2245,96.3219,270933.0
2023-05-23 15:00:00,98.84,98.84,98.5,98.62,345724.0,96.3414,96.3414,96.01,96.127,345724.0
2023-05-23 15:30:00,98.62,98.71,98.46,98.53,1245273.0,96.127,96.2147,95.971,96.0393,1245273.0
2023-05-24 09:30:00,97.95,98.58,97.29,98.45,723288.0,95.4739,96.088,94.8306,95.9613,723288.0
2023-05-24 10:00:00,98.45,98.88,98.29,98.33,544615.0,95.9613,96.3804,95.8053,95.8443,544615.0
2023-05-24 10:30:00,98.34,98.44,97.96,98.0,270694.0,95.8541,95.9515,95.4837,95.5227,270694.0
2023-05-24 11:00:00,98.02,98.63,97.84,98.46,255423.0,95.5422,96.1367,95.3667,95.971,255423.0
2023-05-24 11:30:00,98.46,98.59,98.18,98.25,209606.0,95.971,96.0978,95.6981,95.7664,209606.0
2023-05-24 12:00:00,98.25,98.5,98.22,98.23,194037.0,95.7664,96.01,95.7371,95.7469,194037.0
2023-05-24 12:30:00,98.23,98.4,98.21,98.36,145992.0,95.7469,95.9126,95.7274,95.8736,145992.0
2023-05-24 13:00:00,98.36,98.59,98.31,98.45,141585.0,95.8736,96.0978,95.8248,95.9613,141585.0
2023-05-24 13:30:00,98.44,98.63,98.41,98.62,179609.0,95.9515,96.1367,95.9223,96.127,179609.0
2023-05-24 14:00:00,98.63,98.69,98.29,98.32,142524.0,96.1367,96.1952,95.8053,95.8346,142524.0
2023-05-24 14:30:00,98.33,98.49,98.3,98.32,146506.0,95.8443,96.0003,95.8151,95.8346,146506.0
2023-05-24 15:00:00,98.31,98.75,98.24,98.66,217337.0,95.8248,96.2537,95.7566,96.166,217337.0
2023-05-24 15:30:00,98.66,98.75,98.18,98.32,803889.0,96.166,96.2537,95.6981,95.8346,803889.0
2023-05-25 09:30:00,99.15,100.41,98.77,100.41,1217827.0,96.6436,97.8717,96.2732,97.8717,1217827.0
2023-05-25 10:00:00,100.4,101.47,100.25,101.47,946910.0,97.862,98.905,97.7158,98.905,946910.0
2023-05-25 10:30:00,101.46,101.93,101.27,101.86,957337.0,98.8952,99.3533,98.71,99.2851,957337.0
2023-05-25 11:00:00,101.85,102.42,101.73,102.2,600530.0,99.2753,99.8309,99.1584,99.6165,600530.0
2023-05-25 11:30:00,102.2,102.5,101.93,102.31,552206.0,99.6165,99.9089,99.3533,99.7237,552206.0
2023-05-25 12:00:00,102.31,102.79,102.27,102.78,623712.0,99.7237,100.1916,99.6847,100.1818,623712.0
2023-05-25 12:30:00,102.77,102.88,102.64,102.67,525589.0,100.1721,100.2793,100.0454,100.0746,525589.0
2023-05-25 13:00:00,102.68,103.17,102.66,103.12,407315.0,100.0844,100.562,100.0649,100.5132,407315.0
2023-05-25 13:30:00,103.13,103.22,102.96,103.21,341657.0,100.523,100.6107,100.3573,100.601,341657.0
2023-05-25 14:00:00,103.22,103.46,103.14,103.37,451939.0,100.6107,100.8446,100.5327,100.7569,451939.0
2023-05-25 14:30:00,103.38,103.48,103.08,103.42,564355.0,100.7667,100.8641,100.4743,100.8057,564355.0
2023-05-25 15:00:00,103.42,104.0,103.39,103.93,764161.0,100.8057,101.371,100.7764,101.3028,764161.0
2023-05-25 15:30:00,103.93,104.66,103.82,104.28,3685460.0,101.3028,102.0143,101.1955,101.6439,3685460.0
2023-05-26 09:30:00,104.35,105.69,104.35,105.32,989829.0,101.7121,103.0183,101.7121,102.6576,989829.0
2023-05-26 10:00:00,105.3,105.87,104.95,105.86,775179.0,102.6381,103.1937,102.297,103.184,775179.0
2023-05-26 10:30:00,105.87,106.23,105.7,106.14,783118.0,103.1937,103.5446,103.028,103.4569,783118.0
2023-05-26 11:00:00,106.15,106.21,105.08,105.34,710143.0,103.4666,103.5251,102.4237,102.6771,710143.0
2023-05-26 11:30:00,105.33,105.46,104.25,104.91,755226.0,102.6674,102.7941,101.6147,102.258,755226.0
2023-05-26 12:00:00,104.92,104.93,104.63,104.76,404136.0,102.2677,102.2775,101.9851,102.1118,404136.0
2023-05-26 12:30:00,104.75,104.75,104.39,104.44,398486.0,102.102,102.102,101.7511,101.7999,398486.0
2023-05-26 13:00:00,104.44,104.49,104.2,104.25,538112.0,101.7999,101.8486,101.5659,101.6147,538112.0
2023-05-26 13:30:00,104.25,104.64,104.03,104.61,917906.0,101.6147,101.9948,101.4002,101.9656,917906.0
2023-05-26 14:00:00,104.61,104.73,104.46,104.62,537687.0,101.9656,102.0825,101.8194,101.9753,537687.0
2023-05-26 14:30:00,104.62,104.65,104.31,104.32,541890.0,101.9753,102.0046,101.6732,101.6829,541890.0
2023-05-26 15:00:00,104.31,104.35,104.1,104.25,571074.0,101.6732,101.7121,101.4685,101.6147,571074.0
2023-05-26 15:30:00,104.25,104.4,104.03,104.09,1448696.0,101.6147,101.7609,101.4002,101.4587,1448696.0
2023-05-30 09:30:00,104.9,105.98,104.61,105.33,1021498.0,102.2482,103.3009,101.9656,102.6674,1021498.0
2023-05-30 10:00:00,105.32,105.56,104.64,104.89,615163.0,102.6576,102.8916,101.9948,102.2385,615163.0
2023-05-30 10:30:00,104.89,105.26,104.74,105.07,403506.0,102.2385,102.5991,102.0923,102.4139,403506.0
2023-05-30 11:00:00,105.06,105.14,104.19,104.59,406380.0,102.4042,102.4822,101.5562,101.9461,406380.0
2023-05-30 11:30:00,104.59,105.12,104.59,105.1,250130.0,101.9461,102.4627,101.9461,102.4432,250130.0
2023-05-30 12:00:00,105.09,105.17,104.8,104.94,220550.0,102.4334,102.5114,102.1508,102.2872,220550.0
2023-05-30 12:30:00,104.92,105.29,104.87,105.18,342179.0,102.2677,102.6284,102.219,102.5212,342179.0
2023-05-30 13:00:00,105.17,105.37,105.01,105.14,305313.0,102.5114,102.7064,102.3555,102.4822,305313.0
2023-05-30 13:30:00,105.14,105.31,105.05,105.08,223888.0,102.4822,102.6479,102.3945,102.4237,223888.0
2023-05-30 14:00:00,105.08,105.27,104.87,105.17,496290.0,102.4237,102.6089,102.219,102.5114,496290.0
2023-05-30 14:30:00,105.17,105.52,105.07,105.32,372924.0,102.5114,102.8526,102.4139,102.6576,372924.0
2023-05-30 15:00:00,105.31,105.54,105.24,105.46,439574.0,102.6479,102.8721,102.5797,102.7941,439574.0
2023-05-30 15:30:00,105.47,105.52,105.17,105.18,1437539.0,102.8038,102.8526,102.5114,102.5212,1437539.0
2023-05-31 09:30:00,104.47,105.2,104.15,105.19,829692.0,101.8291,102.5407,101.5172,102.5309,829692.0
2023-05-31 10:00:00,105.19,105.41,104.53,104.83,535097.0,102.5309,102.7454,101.8876,102.18,535097.0
2023-05-31 10:30:00,104.82,105.17,104.62,105.11,294694.0,102.1703,102.5114,101.9753,102.4529,294694.0
2023-05-31 11:00:00,105.12,105.5,105.05,105.39,167135.0,102.4627,102.8331,102.3945,102.7259,167135.0
2023-05-31 11:30:00,105.37,105.72,105.35,105.64,259977.0,102.7064,103.0475,102.6869,102.9695,259977.0
2023-05-31 12:00:00,105.64,105.95,105.56,105.66,405109.0,102.9695,103.2717,102.8916,102.989,405109.0
2023-05-31 12:30:00,105.68,105.87,105.49,105.76,308137.0,103.0085,103.1937,102.8233,103.0865,308137.0
2023-05-31 13:00:00,105.77,105.81,105.62,105.68,207531.0,103.0963,103.1352,102.95,103.0085,207531.0
2023-05-31 13:30:00,105.69,105.98,105.67,105.89,462440.0,103.0183,103.3009,102.9988,103.2132,462440.0
2023-05-31 14:00:00,105.89,106.1,105.84,105.85,351646.0,103.2132,103.4179,103.1645,103.1742,351646.0
2023-05-31 14:30:00,105.84,105.85,105.59,105.69,296559.0,103.1645,103.1742,102.9208,103.0183,296559.0
2023-05-31 15:00:00,105.7,105.9,105.67,105.82,358889.0,103.028,103.223,102.9988,103.145,358889.0
2023-05-31 15:30:00,105.82,106.49,105.78,105.99,1341659.0,103.145,103.7981,103.106,103.3107,1341659.0
2023-06-01 09:30:00,104.88,105.71,104.78,105.59,759733.0,102.2288,103.0378,102.1313,102.9208,759733.0
2023-06-01 10:00:00,105.6,105.75,105.2,105.37,342080.0,102.9306,103.0768,102.5407,102.7064,342080.0
2023-06-01 10:30:00,105.37,105.37,105.04,105.25,493507.0,102.7064,102.7064,102.3847,102.5894,493507.0
2023-06-01 11:00:00,105.26,105.39,105.08,105.26,257830.0,102.5991,102.7259,102.4237,102.5991,257830.0
2023-06-01 11:30:00,105.27,105.63,105.15,105.62,230089.0,102.6089,102.9598,102.4919,102.95,230089.0
2023-06-01 12:00:00,105.64,105.89,105.56,105.64,488914.0,102.9695,103.2132,102.8916,102.9695,488914.0
2023-06-01 12:30:00,105.65,105.82,105.51,105.53,208480.0,102.9793,103.145,102.8428,102.8623,208480.0
2023-06-01 13:00:00,105.54,105.86,105.53,105.73,348320.0,102.8721,103.184,102.8623,103.0573,348320.0
2023-06-01 13:30:00,105.73,106.16,105.64,106.15,253416.0,103.0573,103.4764,102.9695,103.4666,253416.0
2023-06-01 14:00:00,106.15,106.43,106.05,106.36,343065.0,103.4666,103.7396,103.3692,103.6713,343065.0
2023-06-01 14:30:00,106.36,106.48,106.26,106.41,233265.0,103.6713,103.7883,103.5739,103.7201,233265.0
2023-06-01 15:00:00,106.41,106.61,106.2,106.23,413673.0,103.7201,103.915,103.5154,103.5446,413673.0
2023-06-01 15:30:00,106.23,106.24,105.87,106.0,881333.0,103.5446,103.5544,103.1937,103.3204,881333.0
2023-06-02 09:30:00,106.52,106.77,105.85,105.94,859334.0,103.8273,104.071,103.1742,103.262,859334.0
2023-06-02 10:00:00,105.94,106.6,105.75,106.59,555326.0,103.262,103.9053,103.0768,103.8955,555326.0
2023-06-02 10:30:00,106.58,106.7,106.37,106.39,352656.0,103.8858,104.0027,103.6811,103.7006,352656.0
2023-06-02 11:00:00,106.4,106.56,105.9,106.47,638272.0,103.7103,103.8663,103.223,103.7786,638272.0
2023-06-02 11:30:00,106.48,106.65,106.32,106.33,263494.0,103.7883,103.954,103.6323,103.6421,263494.0
2023-06-02 12:00:00,106.34,106.42,106.13,106.22,177653.0,103.6518,103.7298,103.4472,103.5349,177653.0
2023-06-02 12:30:00,106.23,106.53,106.23,106.38,244349.0,103.5446,103.837,103.5446,103.6908,244349.0
2023-06-02 13:00:00,106.38,106.46,106.25,106.4,251083.0,103.6908,103.7688,103.5641,103.7103,251083.0
2023-06-02 13:30:00,106.41,106.65,106.22,106.63,173980.0,103.7201,103.954,103.5349,103.9345,173980.0
2023-06-02 14:00:00,106.64,106.74,106.49,106.6,317685.0,103.9443,104.0417,103.7981,103.9053,317685.0
2023-06-02 14:30:00,106.59,106.7,106.46,106.59,240860.0,103.8955,104.0027,103.7688,103.8955,240860.0
2023-06-02 15:00:00,106.6,106.66,106.15,106.18,351714.0,103.9053,103.9638,103.4666,103.4959,351714.0
2023-06-02 15:30:00,106.18,106.23,105.84,105.89,1167242.0,103.4959,103.5446,103.1645,103.2132,1167242.0
2023-06-05 09:30:00,105.89,105.99,105.51,105.83,511833.0,103.2132,103.3107,102.8428,103.1547,511833.0
2023-06-05 10:00:00,105.85,106.9,105.83,106.69,699817.0,103.1742,104.1977,103.1547,103.993,699817.0
2023-06-05 10:30:00,106.69,106.8,106.33,106.41,439500.0,103.993,104.1002,103.6421,103.7201,439500.0
2023-06-05 11:00:00,106.43,106.9,106.43,106.88,326403.0,103.7396,104.1977,103.7396,104.1782,326403.0
2023-06-05 11:30:00,106.88,107.11,106.77,107.04,344836.0,104.1782,104.4024,104.071,104.3341,344836.0
2023-06-05 12:00:00,107.05,107.1,106.82,107.03,216005.0,104.3439,104.3926,104.1197,104.3244,216005.0
2023-06-05 12:30:00,107.03,107.49,106.95,107.31,523033.0,104.3244,104.7728,104.2464,104.5973,523033.0
2023-06-05 13:00:00,107.31,107.6,107.2,107.25,318455.0,104.5973,104.88,104.4901,104.5388,318455.0
2023-06-05 13:30:00,107.24,107.36,107.02,107.35,279076.0,104.5291,104.6461,104.3147,104.6363,279076.0
2023-06-05 14:00:00,107.34,107.41,107.18,107.24,181218.0,104.6266,104.6948,104.4706,104.5291,181218.0
2023-06-05 14:30:00,107.25,107.34,107.02,107.29,244480.0,104.5388,104.6266,104.3147,104.5778,244480.0
2023-06-05 15:00:00,107.29,107.35,107.03,107.17,300049.0,104.5778,104.6363,104.3244,104.4609,300049.0
2023-06-05 15:30:00,107.16,107.21,106.81,106.94,795872.0,104.4511,104.4999,104.11,104.2367,795872.0
2023-06-06 09:30:00,106.81,107.07,106.15,106.57,693490.0,104.11,104.3634,103.4666,103.876,693490.0
2023-06-06 10:00:00,106.57,107.28,106.5,107.1,562103.0,103.876,104.5681,103.8078,104.3926,562103.0
2023-06-06 10:30:00,107.11,107.33,106.89,107.08,338702.0,104.4024,104.6168,104.1879,104.3731,338702.0
2023-06-06 11:00:00,107.09,107.13,106.9,107.12,233138.0,104.3829,104.4219,104.1977,104.4121,233138.0
2023-06-06 11:30:00,107.12,107.24,106.95,107.18,206345.0,104.4121,104.5291,104.2464,104.4706,206345.0
2023-06-06 12:00:00,107.18,107.49,106.91,106.95,438916.0,104.4706,104.7728,104.2074,104.2464,438916.0
2023-06-06 12:30:00,106.95,107.09,106.78,107.03,229687.0,104.2464,104.3829,104.0807,104.3244,229687.0
2023-06-06 13:00:00,107.03,107.1,106.79,106.83,214640.0,104.3244,104.3926,104.0905,104.1295,214640.0
2023-06-06 13:30:00,106.84,106.98,106.79,106.91,184146.0,104.1392,104.2757,104.0905,104.2074,184146.0
2023-06-06 14:00:00,106.92,107.23,106.83,107.21,218432.0,104.2172,104.5193,104.1295,104.4999,218432.0
2023-06-06 14:30:00,107.21,107.24,107.1,107.15,227212.0,104.4999,104.5291,104.3926,104.4414,227212.0
2023-06-06 15:00:00,107.15,107.42,107.14,107.41,372477.0,104.4414,104.7045,104.4316,104.6948,372477.0
2023-06-06 15:30:00,107.41,107.45,107.08,107.09,911217.0,104.6948,104.7338,104.3731,104.3829,911217.0
2023-06-07 09:30:00,107.14,108.37,106.73,107.29,1062085.0,104.4316,105.6305,104.032,104.5778,1062085.0
2023-06-07 10:00:00,107.29,107.49,106.6,106.75,591463.0,104.5778,104.7728,103.9053,104.0515,591463.0
2023-06-07 10:30:00,106.77,106.89,105.66,105.72,815482.0,104.071,104.1879,102.989,103.0475,815482.0
2023-06-07 11:00:00,105.73,105.9,105.47,105.77,382044.0,103.0573,103.223,102.8038,103.0963,382044.0
2023-06-07 11:30:00,105.78,105.9,105.62,105.79,394394.0,103.106,103.223,102.95,103.1157,394394.0
2023-06-07 12:00:00,105.78,105.82,105.13,105.23,431282.0,103.106,103.145,102.4724,102.5699,431282.0
2023-06-07 12:30:00,105.23,105.45,105.11,105.12,331651.0,102.5699,102.7843,102.4529,102.4627,331651.0
2023-06-07 13:00:00,105.12,105.6,105.07,105.55,311496.0,102.4627,102.9306,102.4139,102.8818,311496.0
2023-06-07 13:30:00,105.55,105.68,105.34,105.64,274950.0,102.8818,103.0085,102.6771,102.9695,274950.0
2023-06-07 14:00:00,105.65,105.69,105.23,105.34,273327.0,102.9793,103.0183,102.5699,102.6771,273327.0
2023-06-07 14:30:00,105.34,105.44,105.25,105.42,225471.0,102.6771,102.7746,102.5894,102.7551,225471.0
2023-06-07 15:00:00,105.43,105.44,105.16,105.28,282870.0,102.7648,102.7746,102.5017,102.6186,282870.0
2023-06-07 15:30:00,105.27,105.48,104.83,105.26,1323385.0,102.6089,102.8136,102.18,102.5991,1323385.0
2023-06-08 09:30:00,105.67,106.98,105.35,106.68,690402.0,102.9988,104.2757,102.6869,103.9832,690402.0
2023-06-08 10:00:00,106.69,107.24,106.68,107.08,729356.0,103.993,104.5291,103.9832,104.3731,729356.0
2023-06-08 10:30:00,107.09,107.37,106.99,107.23,598540.0,104.3829,104.6558,104.2854,104.5193,598540.0
2023-06-08 11:00:00,107.22,107.56,107.15,107.54,320769.0,104.5096,104.841,104.4414,104.8215,320769.0
2023-06-08 11:30:00,107.54,107.63,107.36,107.43,401457.0,104.8215,104.9092,104.6461,104.7143,401457.0
2023-06-08 12:00:00,107.42,107.76,107.26,107.75,716595.0,104.7045,105.0359,104.5486,105.0262,716595.0
2023-06-08 12:30:00,107.76,107.79,107.19,107.29,289953.0,105.0359,105.0652,104.4804,104.5778,289953.0
2023-06-08 13:00:00,107.28,107.32,107.04,107.04,227693.0,104.5681,104.6071,104.3341,104.3341,227693.0
2023-06-08 13:30:00,107.05,107.13,106.91,106.95,253337.0,104.3439,104.4219,104.2074,104.2464,253337.0
2023-06-08 14:00:00,106.95,107.21,106.78,107.07,307662.0,104.2464,104.4999,104.0807,104.3634,307662.0
2023-06-08 14:30:00,107.08,107.31,107.02,107.3,233594.0,104.3731,104.5973,104.3147,104.5876,233594.0
2023-06-08 15:00:00,107.31,107.49,107.21,107.29,319366.0,104.5973,104.7728,104.4999,104.5778,319366.0
2023-06-08 15:30:00,107.29,107.5,107.17,107.45,1398219.0,104.5778,104.7825,104.4609,104.7338,1398219.0
2023-06-09 09:30:00,107.7,109.94,107.41,109.6,1601065.0,104.9775,107.1608,104.6948,106.8294,1601065.0
2023-06-09 10:00:00,109.65,110.06,109.44,109.87,1168636.0,106.8782,107.2778,106.6735,107.0926,1168636.0
2023-06-09 10:30:00,109.86,110.15,109.52,109.59,591529.0,107.0829,107.3655,106.7515,106.8197,591529.0
2023-06-09 11:00:00,109.57,110.12,109.51,109.79,578546.0,106.8002,107.3363,106.7417,107.0146,578546.0
2023-06-09 11:30:00,109.78,109.86,109.01,109.02,1052202.0,107.0049,107.0829,106.2543,106.2641,1052202.0
2023-06-09 12:00:00,109.02,109.36,108.99,109.34,441582.0,106.2641,106.5955,106.2349,106.576,441582.0
2023-06-09 12:30:00,109.34,109.54,109.17,109.37,395971.0,106.576,106.771,106.4103,106.6052,395971.0
2023-06-09 13:00:00,109.38,109.76,109.35,109.62,198166.0,106.615,106.9854,106.5858,106.8489,198166.0
2023-06-09 13:30:00,109.63,109.86,109.58,109.86,304973.0,106.8587,107.0829,106.8099,107.0829,304973.0
2023-06-09 14:00:00,109.86,109.94,109.77,109.87,296075.0,107.0829,107.1608,106.9951,107.0926,296075.0
2023-06-09 14:30:00,109.87,109.9,109.52,109.63,238361.0,107.0926,107.1219,106.7515,106.8587,238361.0
2023-06-09 15:00:00,109.64,109.74,109.53,109.67,289637.0,106.8684,106.9659,106.7612,106.8977,289637.0
2023-06-09 15:30:00,109.67,109.95,109.52,109.88,1685875.0,106.8977,107.1706,106.7515,107.1024,1685875.0
2023-06-12 09:30:00,114.34,116.0,114.34,115.0,3721853.0,111.4496,113.0677,111.4496,112.0929,3721853.0
2023-06-12 10:00:00,115.0,115.45,114.51,115.24,1517007.0,112.0929,112.5316,111.6153,112.3269,1517007.0
2023-06-12 10:30:00,115.25,116.0,114.97,115.57,1380969.0,112.3366,113.0677,112.0637,112.6485,1380969.0
2023-06-12 11:00:00,115.57,116.7,115.5,116.7,1892575.0,112.6485,113.75,112.5803,113.75,1892575.0
2023-06-12 11:30:00,116.68,117.51,116.67,116.7,2373746.0,113.7305,114.5395,113.7207,113.75,2373746.0
2023-06-12 12:00:00,116.71,117.07,116.52,116.9,1182571.0,113.7597,114.1106,113.5745,113.9449,1182571.0
2023-06-12 12:30:00,116.9,117.19,116.28,116.34,1508421.0,113.9449,114.2276,113.3406,113.3991,1508421.0
2023-06-12 13:00:00,116.35,116.43,115.85,116.04,1717828.0,113.4088,113.4868,112.9214,113.1066,1717828.0
2023-06-12 13:30:00,116.03,116.45,115.77,116.4,1527448.0,113.0969,113.5063,112.8435,113.4575,1527448.0
2023-06-12 14:00:00,116.4,116.83,116.4,116.7,943846.0,113.4575,113.8767,113.4575,113.75,943846.0
2023-06-12 14:30:00,116.7,116.7,116.16,116.51,1118069.0,113.75,113.75,113.2236,113.5648,1118069.0
2023-06-12 15:00:00,116.5,117.39,116.47,117.09,1972012.0,113.555,114.4225,113.5258,114.1301,1972012.0
2023-06-12 15:30:00,117.09,117.15,115.93,116.5,4261755.0,114.1301,114.1886,112.9994,113.555,4261755.0
2023-06-13 09:30:00,123.32,123.99,120.22,120.32,8255674.0,120.2026,120.8557,117.181,117.2784,8255674.0
2023-06-13 10:00:00,120.31,121.35,118.75,119.09,3706444.0,117.2687,118.2824,115.7481,116.0795,3706444.0
2023-06-13 10:30:00,119.09,119.77,118.63,119.06,2401186.0,116.0795,116.7423,115.6312,116.0503,2401186.0
2023-06-13 11:00:00,119.09,119.77,118.28,118.77,1891205.0,116.0795,116.7423,115.29,115.7676,1891205.0
2023-06-13 11:30:00,118.76,119.1,117.85,117.93,1334705.0,115.7579,116.0893,114.8709,114.9489,1334705.0
2023-06-13 12:00:00,117.93,118.49,117.72,118.04,1672655.0,114.9489,115.4947,114.7442,115.0561,1672655.0
2023-06-13 12:30:00,118.02,118.44,117.48,117.72,1221800.0,115.0366,115.446,114.5102,114.7442,1221800.0
2023-06-13 13:00:00,117.72,118.49,117.39,118.18,1342502.0,114.7442,115.4947,114.4225,115.1925,1342502.0
2023-06-13 13:30:00,118.19,118.36,117.57,117.72,725733.0,115.2023,115.368,114.598,114.7442,725733.0
2023-06-13 14:00:00,117.73,117.96,117.09,117.5,1318556.0,114.7539,114.9781,114.1301,114.5297,1318556.0
2023-06-13 14:30:00,117.51,117.68,116.98,117.16,1122317.0,114.5395,114.7052,114.0229,114.1983,1122317.0
2023-06-13 15:00:00,117.16,117.42,116.26,116.32,1344569.0,114.1983,114.4518,113.3211,113.3796,1344569.0
2023-06-13 15:30:00,116.32,116.71,116.02,116.71,3123211.0,113.3796,113.7597,113.0871,113.7597,3123211.0
2023-06-14 09:30:00,116.5,119.55,115.74,118.91,2415499.0,113.555,116.5279,112.8142,115.9041,2415499.0
2023-06-14 10:00:00,118.96,121.55,118.81,121.47,2962242.0,115.9528,118.4774,115.8066,118.3994,2962242.0
2023-06-14 10:30:00,121.48,122.24,121.26,122.0,2399484.0,118.4091,119.1499,118.1947,118.916,2399484.0
2023-06-14 11:00:00,122.02,122.5,121.45,122.16,1681713.0,118.9355,119.4033,118.3799,119.0719,1681713.0
2023-06-14 11:30:00,122.17,122.51,122.05,122.1,1101721.0,119.0817,119.4131,118.9647,119.0134,1101721.0
2023-06-14 12:00:00,122.11,122.2,121.53,121.58,925907.0,119.0232,119.1109,118.4579,118.5066,925907.0
2023-06-14 12:30:00,121.58,122.0,121.49,121.94,720456.0,118.5066,118.916,118.4189,118.8575,720456.0
2023-06-14 13:00:00,121.93,122.25,121.9,122.02,725270.0,118.8477,119.1597,118.8185,118.9355,725270.0
2023-06-14 13:30:00,122.02,122.5,121.82,122.12,797831.0,118.9355,119.4033,118.7405,119.0329,797831.0
2023-06-14 14:00:00,122.11,122.12,120.28,121.1,1800268.0,119.0232,119.0329,117.2395,118.0387,1800268.0
2023-06-14 14:30:00,121.08,122.41,120.98,122.06,1365182.0,118.0192,119.3156,117.9218,118.9745,1365182.0
2023-06-14 15:00:00,122.06,122.44,121.61,122.11,1097015.0,118.9745,119.3449,118.5358,119.0232,1097015.0
2023-06-14 15:30:00,122.12,122.32,121.64,122.26,1966751.0,119.0329,119.2279,118.5651,119.1694,1966751.0
2023-06-15 09:30:00,121.95,124.68,121.66,124.53,3924763.0,118.8672,121.5282,118.5846,121.382,3924763.0
2023-06-15 10:00:00,124.55,125.22,124.12,125.22,2789871.0,121.4015,122.0546,120.9824,122.0546,2789871.0
2023-06-15 10:30:00,125.2,125.55,124.6,125.26,2269146.0,122.0351,122.3762,121.4503,122.0936,2269146.0
2023-06-15 11:00:00,125.27,125.51,125.07,125.39,1346611.0,122.1033,122.3372,121.9084,122.2203,1346611.0
2023-06-15 11:30:00,125.39,125.84,125.18,125.42,1083213.0,122.2203,122.6589,122.0156,122.2495,1083213.0
2023-06-15 12:00:00,125.41,126.11,125.33,125.77,1130851.0,122.2398,122.9221,122.1618,122.5907,1130851.0
2023-06-15 12:30:00,125.76,126.18,125.61,125.83,823035.0,122.5809,122.9903,122.4347,122.6492,823035.0
2023-06-15 13:00:00,125.82,126.32,125.7,126.31,927370.0,122.6394,123.1268,122.5224,123.117,927370.0
2023-06-15 13:30:00,126.31,126.62,125.7,126.36,889035.0,123.117,123.4192,122.5224,123.1658,889035.0
2023-06-15 14:00:00,126.37,126.69,125.98,126.64,1033502.0,123.1755,123.4874,122.7954,123.4387,1033502.0
2023-06-15 14:30:00,126.64,127.54,126.58,126.64,1619348.0,123.4387,124.3159,123.3802,123.4387,1619348.0
2023-06-15 15:00:00,126.66,126.75,126.24,126.53,968833.0,123.4582,123.5459,123.0488,123.3315,968833.0
2023-06-15 15:30:00,126.53,126.74,126.01,126.57,1851855.0,123.3315,123.5362,122.8246,123.3705,1851855.0
2023-06-16 09:30:00,127.14,127.4,125.15,125.77,3097448.0,123.926,124.1795,121.9863,122.5907,3097448.0
2023-06-16 10:00:00,125.79,126.49,125.33,126.48,774688.0,122.6102,123.2925,122.1618,123.2827,774688.0
2023-06-16 10:30:00,126.49,126.69,125.97,126.26,797452.0,123.2925,123.4874,122.7856,123.0683,797452.0
2023-06-16 11:00:00,126.26,126.54,125.7,126.1,501284.0,123.0683,123.3412,122.5224,122.9123,501284.0
2023-06-16 11:30:00,126.09,126.55,125.82,125.86,620196.0,122.9026,123.351,122.6394,122.6784,620196.0
2023-06-16 12:00:00,125.85,126.41,125.61,126.35,805978.0,122.6687,123.2145,122.4347,123.156,805978.0
2023-06-16 12:30:00,126.37,126.4,126.14,126.21,425599.0,123.1755,123.2047,122.9513,123.0196,425599.0
2023-06-16 13:00:00,126.2,126.22,125.19,125.24,502581.0,123.0098,123.0293,122.0253,122.0741,502581.0
2023-06-16 13:30:00,125.23,125.97,125.19,125.86,416557.0,122.0643,122.7856,122.0253,122.6784,416557.0
2023-06-16 14:00:00,125.86,126.43,125.82,126.39,456241.0,122.6784,123.234,122.6394,123.195,456241.0
2023-06-16 14:30:00,126.39,126.39,126.01,126.1,290296.0,123.195,123.195,122.8246,122.9123,290296.0
2023-06-16 15:00:00,126.12,126.23,125.57,125.59,542371.0,122.9318,123.039,122.3957,122.4152,542371.0
2023-06-16 15:30:00,125.59,126.01,125.32,125.48,1456304.0,122.4152,122.8246,122.1521,122.308,1456304.0
2023-06-20 09:30:00,124.45,125.25,123.95,124.2,1934440.0,121.304,122.0838,120.8167,121.0604,1934440.0
2023-06-20 10:00:00,124.18,124.73,123.91,123.94,939367.0,121.0409,121.577,120.7777,120.8069,939367.0
2023-06-20 10:30:00,123.92,124.08,123.26,123.52,697628.0,120.7874,120.9434,120.1441,120.3976,697628.0
2023-06-20 11:00:00,123.52,123.83,123.42,123.74,799733.0,120.3976,120.6997,120.3001,120.612,799733.0
2023-06-20 11:30:00,123.79,123.95,122.83,122.96,883660.0,120.6607,120.8167,119.725,119.8517,883660.0
2023-06-20 12:00:00,122.96,123.08,122.71,122.95,443251.0,119.8517,119.9687,119.608,119.842,443251.0
2023-06-20 12:30:00,122.95,123.14,122.78,122.88,507525.0,119.842,120.0272,119.6763,119.7737,507525.0
2023-06-20 13:00:00,122.89,123.04,122.78,122.89,441934.0,119.7835,119.9297,119.6763,119.7835,441934.0
2023-06-20 13:30:00,122.88,122.98,122.19,122.29,554330.0,119.7737,119.8712,119.1012,119.1986,554330.0
2023-06-20 14:00:00,122.27,122.6,122.24,122.41,523396.0,119.1792,119.5008,119.1499,119.3156,523396.0
2023-06-20 14:30:00,122.41,122.49,122.13,122.3,411585.0,119.3156,119.3936,119.0427,119.2084,411585.0
2023-06-20 15:00:00,122.3,122.61,122.3,122.45,453232.0,119.2084,119.5106,119.2084,119.3546,453232.0
2023-06-20 15:30:00,122.44,122.44,121.96,122.06,1496137.0,119.3449,119.3449,118.877,118.9745,1496137.0
2023-06-21 09:30:00,121.95,122.05,120.79,121.42,1440550.0,118.8672,118.9647,117.7366,118.3506,1440550.0
2023-06-21 10:00:00,121.41,121.58,120.78,121.25,774697.0,118.3409,118.5066,117.7268,118.1849,774697.0
2023-06-21 10:30:00,121.26,121.57,120.49,120.93,623082.0,118.1947,118.4968,117.4441,117.873,623082.0
2023-06-21 11:00:00,120.92,121.1,120.36,121.02,870280.0,117.8633,118.0387,117.3174,117.9608,870280.0
2023-06-21 11:30:00,121.03,121.83,121.02,121.39,1016316.0,117.9705,118.7503,117.9608,118.3214,1016316.0
2023-06-21 12:00:00,121.39,121.92,121.27,121.83,620856.0,118.3214,118.838,118.2044,118.7503,620856.0
2023-06-21 12:30:00,121.83,122.46,121.76,122.29,649574.0,118.7503,119.3643,118.682,119.1986,649574.0
2023-06-21 13:00:00,122.29,122.8,122.19,122.58,563299.0,119.1986,119.6958,119.1012,119.4813,563299.0
2023-06-21 13:30:00,122.59,123.23,122.58,123.23,805321.0,119.4911,120.1149,119.4813,120.1149,805321.0
2023-06-21 14:00:00,123.24,123.36,122.95,123.04,510560.0,120.1246,120.2416,119.842,119.9297,510560.0
2023-06-21 14:30:00,123.04,123.18,122.68,122.87,534855.0,119.9297,120.0661,119.5788,119.764,534855.0
2023-06-21 15:00:00,122.87,122.87,122.27,122.28,566760.0,119.764,119.764,119.1792,119.1889,566760.0
2023-06-21 15:30:00,122.26,122.37,121.94,122.13,1256320.0,119.1694,119.2766,118.8575,119.0427,1256320.0
2023-06-22 09:30:00,121.61,122.59,121.24,122.15,877826.0,118.5358,119.4911,118.1752,119.0622,877826.0
2023-06-22 10:00:00,122.15,122.32,121.61,121.64,598562.0,119.0622,119.2279,118.5358,118.5651,598562.0
2023-06-22 10:30:00,121.64,121.89,120.87,121.14,503938.0,118.5651,118.8088,117.8145,118.0777,503938.0
2023-06-22 11:00:00,121.16,121.23,120.62,120.62,624023.0,118.0972,118.1654,117.5709,117.5709,624023.0
2023-06-22 11:30:00,120.63,121.08,120.61,120.85,439004.0,117.5806,118.0192,117.5611,117.795,439004.0
2023-06-22 12:00:00,120.83,120.83,120.46,120.64,389330.0,117.7756,117.7756,117.4149,117.5904,389330.0
2023-06-22 12:30:00,120.63,120.88,120.55,120.75,574442.0,117.5806,117.8243,117.5026,117.6976,574442.0
2023-06-22 13:00:00,120.74,120.95,120.38,120.59,948664.0,117.6878,117.8925,117.3369,117.5416,948664.0
2023-06-22 13:30:00,120.6,120.64,120.07,120.12,554134.0,117.5514,117.5904,117.0348,117.0835,554134.0
2023-06-22 14:00:00,120.12,120.38,120.09,120.37,497978.0,117.0835,117.3369,117.0543,117.3272,497978.0
2023-06-22 14:30:00,120.37,120.83,120.19,120.69,407571.0,117.3272,117.7756,117.1517,117.6391,407571.0
2023-06-22 15:00:00,120.69,120.72,120.39,120.56,488272.0,117.6391,117.6683,117.3467,117.5124,488272.0
2023-06-22 15:30:00,120.55,120.65,120.41,120.56,1287011.0,117.5026,117.6001,117.3662,117.5124,1287011.0
2023-06-23 09:30:00,119.59,119.9,118.7,119.08,1337742.0,116.5669,116.8691,115.6994,116.0698,1337742.0
2023-06-23 10:00:00,119.05,119.18,118.62,118.82,749782.0,116.0405,116.1673,115.6214,115.8164,749782.0
2023-06-23 10:30:00,118.8,119.04,118.32,118.38,715617.0,115.7969,116.0308,115.329,115.3875,715617.0
2023-06-23 11:00:00,118.39,118.48,118.14,118.31,797535.0,115.3972,115.485,115.1536,115.3193,797535.0
2023-06-23 11:30:00,118.32,119.0,118.3,118.91,568563.0,115.329,115.9918,115.3095,115.9041,568563.0
2023-06-23 12:00:00,118.91,119.55,118.87,119.47,409866.0,115.9041,116.5279,115.8651,116.4499,409866.0
2023-06-23 12:30:00,119.48,119.68,119.24,119.35,352567.0,116.4597,116.6546,116.2257,116.333,352567.0
2023-06-23 13:00:00,119.34,119.5,119.16,119.3,419553.0,116.3232,116.4792,116.1478,116.2842,419553.0
2023-06-23 13:30:00,119.3,119.31,118.8,118.83,438645.0,116.2842,116.294,115.7969,115.8261,438645.0
2023-06-23 14:00:00,118.81,118.96,118.57,118.71,436082.0,115.8066,115.9528,115.5727,115.7091,436082.0
2023-06-23 14:30:00,118.73,118.76,118.18,118.31,513396.0,115.7286,115.7579,115.1925,115.3193,513396.0
2023-06-23 15:00:00,118.31,118.48,118.14,118.47,736154.0,115.3193,115.485,115.1536,115.4752,736154.0
2023-06-23 15:30:00,118.48,118.91,118.47,118.64,1913097.0,115.485,115.9041,115.4752,115.6409,1913097.0
2023-06-26 09:30:00,117.99,118.81,117.66,118.62,666588.0,115.0073,115.8066,114.6857,115.6214,666588.0
2023-06-26 10:00:00,118.6,119.43,118.6,118.91,458380.0,115.6019,116.4109,115.6019,115.9041,458380.0
2023-06-26 10:30:00,118.89,118.97,118.41,118.64,361311.0,115.8846,115.9626,115.4167,115.6409,361311.0
2023-06-26 11:00:00,118.64,118.75,118.13,118.23,339382.0,115.6409,115.7481,115.1438,115.2413,339382.0
2023-06-26 11:30:00,118.23,118.57,118.06,118.44,246252.0,115.2413,115.5727,115.0756,115.446,246252.0
2023-06-26 12:00:00,118.45,118.5,117.93,118.13,264669.0,115.4557,115.5045,114.9489,115.1438,264669.0
2023-06-26 12:30:00,118.12,118.2,117.68,117.97,274781.0,115.1341,115.212,114.7052,114.9879,274781.0
2023-06-26 13:00:00,117.98,118.03,117.52,117.67,233074.0,114.9976,115.0463,114.5492,114.6954,233074.0
2023-06-26 13:30:00,117.68,117.74,117.48,117.57,217472.0,114.7052,114.7637,114.5102,114.598,217472.0
2023-06-26 14:00:00,117.58,117.64,116.7,117.0,496638.0,114.6077,114.6662,113.75,114.0424,496638.0
2023-06-26 14:30:00,117.01,117.68,116.97,117.51,272107.0,114.0521,114.7052,114.0131,114.5395,272107.0
2023-06-26 15:00:00,117.52,117.57,117.21,117.27,204208.0,114.5492,114.598,114.2471,114.3055,204208.0
2023-06-26 15:30:00,117.26,117.29,116.71,116.79,900532.0,114.2958,114.325,113.7597,113.8377,900532.0
2023-06-27 09:30:00,116.57,118.12,116.26,117.94,702859.0,113.6232,115.1341,113.3211,114.9586,702859.0
2023-06-27 10:00:00,117.91,117.91,116.89,117.19,473765.0,114.9294,114.9294,113.9352,114.2276,473765.0
2023-06-27 10:30:00,117.2,117.69,116.99,117.18,406256.0,114.2373,114.7149,114.0326,114.2178,406256.0
2023-06-27 11:00:00,117.18,117.81,116.78,117.8,295015.0,114.2178,114.8319,113.8279,114.8221,295015.0
2023-06-27 11:30:00,117.81,118.02,117.68,117.7,227189.0,114.8319,115.0366,114.7052,114.7247,227189.0
2023-06-27 12:00:00,117.68,117.8,117.44,117.74,176042.0,114.7052,114.8221,114.4712,114.7637,176042.0
2023-06-27 12:30:00,117.76,118.02,117.69,118.0,139185.0,114.7832,115.0366,114.7149,115.0171,139185.0
2023-06-27 13:00:00,118.0,118.08,117.84,118.04,160933.0,115.0171,115.0951,114.8611,115.0561,160933.0
2023-06-27 13:30:00,118.04,118.17,117.74,118.14,282795.0,115.0561,115.1828,114.7637,115.1536,282795.0
2023-06-27 14:00:00,118.12,118.19,117.91,118.18,191027.0,115.1341,115.2023,114.9294,115.1925,191027.0
2023-06-27 14:30:00,118.17,118.41,118.15,118.32,175861.0,115.1828,115.4167,115.1633,115.329,175861.0
2023-06-27 15:00:00,118.32,118.46,118.16,118.37,255029.0,115.329,115.4655,115.173,115.3777,255029.0
2023-06-27 15:30:00,118.38,118.43,117.82,117.82,786477.0,115.3875,115.4362,114.8416,114.8416,786477.0
2023-06-28 09:30:00,116.78,118.62,116.66,118.14,927914.0,113.8279,115.6214,113.711,115.1536,927914.0
2023-06-28 10:00:00,118.14,118.53,117.96,118.45,704792.0,115.1536,115.5337,114.9781,115.4557,704792.0
2023-06-28 10:30:00,118.45,118.45,117.63,117.74,435851.0,115.4557,115.4557,114.6564,114.7637,435851.0
2023-06-28 11:00:00,117.74,117.86,117.25,117.43,359597.0,114.7637,114.8806,114.2861,114.4615,359597.0
2023-06-28 11:30:00,117.43,117.93,117.42,117.89,256663.0,114.4615,114.9489,114.4518,114.9099,256663.0
2023-06-28 12:00:00,117.9,118.41,117.81,117.97,193359.0,114.9196,115.4167,114.8319,114.9879,193359.0
2023-06-28 12:30:00,117.99,117.99,117.44,117.57,219766.0,115.0073,115.0073,114.4712,114.598,219766.0
2023-06-28 13:00:00,117.56,117.64,117.43,117.51,125578.0,114.5882,114.6662,114.4615,114.5395,125578.0
2023-06-28 13:30:00,117.51,117.63,117.32,117.5,250294.0,114.5395,114.6564,114.3543,114.5297,250294.0
2023-06-28 14:00:00,117.51,117.7,117.4,117.6,204956.0,114.5395,114.7247,114.4323,114.6272,204956.0
2023-06-28 14:30:00,117.6,117.63,117.38,117.55,177529.0,114.6272,114.6564,114.4128,114.5785,177529.0
2023-06-28 15:00:00,117.54,117.57,116.73,116.85,399061.0,114.5687,114.598,113.7792,113.8962,399061.0
2023-06-28 15:30:00,116.85,116.86,116.39,116.59,1300074.0,113.8962,113.9059,113.4478,113.6427,1300074.0
2023-06-29 09:30:00,115.65,115.85,114.63,115.66,1200202.0,112.7265,112.9214,111.7323,112.7362,1200202.0
2023-06-29 10:00:00,115.68,115.81,115.1,115.2,483954.0,112.7557,112.8825,112.1904,112.2879,483954.0
2023-06-29 10:30:00,115.19,115.54,114.95,115.25,411590.0,112.2781,112.6193,112.0442,112.3366,411590.0
2023-06-29 11:00:00,115.24,115.87,115.24,115.79,556356.0,112.3269,112.9409,112.3269,112.863,556356.0
2023-06-29 11:30:00,115.81,116.19,115.62,116.01,292634.0,112.8825,113.2528,112.6973,113.0774,292634.0
2023-06-29 12:00:00,116.02,116.64,115.98,116.6,351775.0,113.0871,113.6915,113.0482,113.6525,351775.0
2023-06-29 12:30:00,116.6,116.65,116.18,116.24,281712.0,113.6525,113.7012,113.2431,113.3016,281712.0
2023-06-29 13:00:00,116.23,116.72,116.19,116.68,230576.0,113.2918,113.7694,113.2528,113.7305,230576.0
2023-06-29 13:30:00,116.68,117.06,116.59,117.01,435003.0,113.7305,114.1009,113.6427,114.0521,435003.0
2023-06-29 14:00:00,117.01,117.18,116.71,117.1,491039.0,114.0521,114.2178,113.7597,114.1398,491039.0
2023-06-29 14:30:00,117.11,117.28,116.88,117.26,410306.0,114.1496,114.3153,113.9254,114.2958,410306.0
2023-06-29 15:00:00,117.27,117.54,117.23,117.53,438759.0,114.3055,114.5687,114.2666,114.559,438759.0
2023-06-29 15:30:00,117.51,117.8,117.24,117.79,938493.0,114.5395,114.8221,114.2763,114.8124,938493.0
2023-06-30 09:30:00,119.84,120.75,119.03,120.42,1820552.0,116.8106,117.6976,116.0211,117.3759,1820552.0
2023-06-30 10:00:00,120.41,121.16,120.17,121.09,1160324.0,117.3662,118.0972,117.1322,118.029,1160324.0
2023-06-30 10:30:00,121.09,121.73,120.58,120.69,1148965.0,118.029,118.6528,117.5319,117.6391,1148965.0
2023-06-30 11:00:00,120.69,120.69,119.73,119.92,965423.0,117.6391,117.6391,116.7034,116.8886,965423.0
2023-06-30 11:30:00,119.92,120.0,119.38,119.74,447376.0,116.8886,116.9665,116.3622,116.7131,447376.0
2023-06-30 12:00:00,119.76,119.94,119.61,119.76,303484.0,116.7326,116.9081,116.5864,116.7326,303484.0
2023-06-30 12:30:00,119.76,120.07,119.69,119.97,257507.0,116.7326,117.0348,116.6644,116.9373,257507.0
2023-06-30 13:00:00,119.98,120.11,119.8,119.9,284462.0,116.947,117.0738,116.7716,116.8691,284462.0
2023-06-30 13:30:00,119.89,120.02,119.77,120.0,256781.0,116.8593,116.986,116.7423,116.9665,256781.0
2023-06-30 14:00:00,120.01,120.05,119.61,119.68,224502.0,116.9763,117.0153,116.5864,116.6546,224502.0
2023-06-30 14:30:00,119.68,119.71,119.45,119.54,230632.0,116.6546,116.6839,116.4304,116.5182,230632.0
2023-06-30 15:00:00,119.54,119.57,119.32,119.48,296323.0,116.5182,116.5474,116.3037,116.4597,296323.0
2023-06-30 15:30:00,119.48,119.51,119.05,119.08,996752.0,116.4597,116.4889,116.0405,116.0698,996752.0
2023-07-03 09:30:00,118.01,118.25,117.2,117.37,715810.0,115.0268,115.2608,114.2373,114.403,715810.0
2023-07-03 10:00:00,117.44,117.63,116.9,117.4,437909.0,114.4712,114.6564,113.9449,114.4323,437909.0
2023-07-03 10:30:00,117.39,117.54,116.85,117.0,483869.0,114.4225,114.5687,113.8962,114.0424,483869.0
2023-07-03 11:00:00,116.98,117.31,116.82,117.31,292669.0,114.0229,114.3445,113.8669,114.3445,292669.0
2023-07-03 11:30:00,117.32,117.53,117.07,117.26,185859.0,114.3543,114.559,114.1106,114.2958,185859.0
2023-07-03 12:00:00,117.27,117.46,117.11,117.26,222302.0,114.3055,114.4907,114.1496,114.2958,222302.0
2023-07-03 12:30:00,117.25,117.52,117.13,117.16,440364.0,114.2861,114.5492,114.1691,114.1983,440364.0
2023-07-05 09:30:00,116.52,116.72,115.71,115.78,1043166.0,113.5745,113.7694,112.785,112.8532,1043166.0
2023-07-05 10:00:00,115.78,117.01,115.78,116.77,605482.0,112.8532,114.0521,112.8532,113.8182,605482.0
2023-07-05 10:30:00,116.77,116.78,115.97,116.28,322803.0,113.8182,113.8279,113.0384,113.3406,322803.0
2023-07-05 11:00:00,116.28,116.28,115.6,115.6,315625.0,113.3406,113.3406,112.6778,112.6778,315625.0
2023-07-05 11:30:00,115.6,115.83,115.41,115.77,452235.0,112.6778,112.9019,112.4926,112.8435,452235.0
2023-07-05 12:00:00,115.76,116.02,115.46,115.97,276088.0,112.8337,113.0871,112.5413,113.0384,276088.0
2023-07-05 12:30:00,115.98,116.04,115.53,115.64,262546.0,113.0482,113.1066,112.6095,112.7168,262546.0
2023-07-05 13:00:00,115.64,115.85,115.63,115.81,186453.0,112.7168,112.9214,112.707,112.8825,186453.0
2023-07-05 13:30:00,115.81,115.83,115.61,115.69,200487.0,112.8825,112.9019,112.6875,112.7655,200487.0
2023-07-05 14:00:00,115.69,115.87,115.42,115.51,299578.0,112.7655,112.9409,112.5023,112.59,299578.0
2023-07-05 14:30:00,115.51,115.92,115.5,115.7,275060.0,112.59,112.9897,112.5803,112.7752,275060.0
2023-07-05 15:00:00,115.7,115.9,115.67,115.79,268877.0,112.7752,112.9702,112.746,112.863,268877.0
2023-07-05 15:30:00,115.79,116.03,115.7,115.95,837301.0,112.863,113.0969,112.7752,113.0189,837301.0
2023-07-06 09:30:00,114.67,115.81,114.64,115.1,620973.0,111.7713,112.8825,111.742,112.1904,620973.0
2023-07-06 10:00:00,115.11,115.14,114.7,115.1,372760.0,112.2001,112.2294,111.8005,112.1904,372760.0
2023-07-06 10:30:00,115.1,115.28,114.92,114.96,410795.0,112.1904,112.3659,112.015,112.0539,410795.0
2023-07-06 11:00:00,114.98,115.51,114.95,115.38,582555.0,112.0734,112.59,112.0442,112.4633,582555.0
2023-07-06 11:30:00,115.34,115.38,114.92,115.11,296693.0,112.4243,112.4633,112.015,112.2001,296693.0
2023-07-06 12:00:00,115.09,115.32,115.0,115.25,392699.0,112.1807,112.4048,112.0929,112.3366,392699.0
2023-07-06 12:30:00,115.24,115.26,114.92,115.07,240930.0,112.3269,112.3464,112.015,112.1612,240930.0
2023-07-06 13:00:00,115.08,115.22,115.03,115.1,169841.0,112.1709,112.3074,112.1222,112.1904,169841.0
2023-07-06 13:30:00,115.1,115.33,114.99,115.3,275338.0,112.1904,112.4146,112.0832,112.3853,275338.0
2023-07-06 14:00:00,115.32,115.32,115.09,115.16,163308.0,112.4048,112.4048,112.1807,112.2489,163308.0
2023-07-06 14:30:00,115.16,115.54,115.15,115.47,202540.0,112.2489,112.6193,112.2391,112.551,202540.0
2023-07-06 15:00:00,115.47,115.49,115.28,115.44,201970.0,112.551,112.5705,112.3659,112.5218,201970.0
2023-07-06 15:30:00,115.44,115.63,115.26,115.48,851711.0,112.5218,112.707,112.3464,112.5608,851711.0
2023-07-07 09:30:00,114.84,115.44,114.58,115.16,704548.0,111.937,112.5218,111.6835,112.2489,704548.0
2023-07-07 10:00:00,115.15,115.17,114.8,114.85,332531.0,112.2391,112.2586,111.898,111.9467,332531.0
2023-07-07 10:30:00,114.84,115.01,114.62,114.84,195623.0,111.937,112.1027,111.7225,111.937,195623.0
2023-07-07 11:00:00,114.83,115.11,114.73,114.86,203187.0,111.9272,112.2001,111.8298,111.9565,203187.0
2023-07-07 11:30:00,114.86,114.93,114.69,114.9,170311.0,111.9565,112.0247,111.7908,111.9955,170311.0
2023-07-07 12:00:00,114.91,115.39,114.91,115.37,299718.0,112.0052,112.4731,112.0052,112.4536,299718.0
2023-07-07 12:30:00,115.37,115.87,115.35,115.84,264834.0,112.4536,112.9409,112.4341,112.9117,264834.0
2023-07-07 13:00:00,115.85,115.95,115.73,115.88,180656.0,112.9214,113.0189,112.8045,112.9507,180656.0
2023-07-07 13:30:00,115.89,115.98,115.45,115.54,223918.0,112.9604,113.0482,112.5316,112.6193,223918.0
2023-07-07 14:00:00,115.53,115.57,115.3,115.35,145662.0,112.6095,112.6485,112.3853,112.4341,145662.0
2023-07-07 14:30:00,115.35,115.36,115.03,115.06,154760.0,112.4341,112.4438,112.1222,112.1514,154760.0
2023-07-07 15:00:00,115.05,115.07,114.78,114.84,274845.0,112.1417,112.1612,111.8785,111.937,274845.0
2023-07-07 15:30:00,114.83,115.07,114.49,114.61,747512.0,111.9272,112.1612,111.5958,111.7128,747512.0
2023-07-10 09:30:00,114.28,115.03,114.06,114.31,720602.0,111.3911,112.1222,111.1767,111.4204,720602.0
2023-07-10 10:00:00,114.34,114.64,114.01,114.26,442791.0,111.4496,111.742,111.128,111.3716,442791.0
2023-07-10 10:30:00,114.26,114.27,113.66,114.05,625070.0,111.3716,111.3814,110.7868,111.1669,625070.0
2023-07-10 11:00:00,114.05,114.2,113.66,114.17,343968.0,111.1669,111.3132,110.7868,111.2839,343968.0
2023-07-10 11:30:00,114.18,114.2,113.76,113.76,216642.0,111.2937,111.3132,110.8843,110.8843,216642.0
2023-07-10 12:00:00,113.75,114.12,113.67,114.09,260127.0,110.8745,111.2352,110.7966,111.2059,260127.0
2023-07-10 12:30:00,114.08,114.23,113.98,114.2,173614.0,111.1962,111.3424,111.0987,111.3132,173614.0
2023-07-10 13:00:00,114.21,114.29,114.01,114.06,184560.0,111.3229,111.4009,111.128,111.1767,184560.0
2023-07-10 13:30:00,114.06,114.28,114.05,114.16,167068.0,111.1767,111.3911,111.1669,111.2742,167068.0
2023-07-10 14:00:00,114.16,114.36,113.97,114.29,187933.0,111.2742,111.4691,111.089,111.4009,187933.0
2023-07-10 14:30:00,114.3,114.33,114.09,114.19,181161.0,111.4106,111.4399,111.2059,111.3034,181161.0
2023-07-10 15:00:00,114.19,114.29,114.03,114.04,231289.0,111.3034,111.4009,111.1474,111.1572,231289.0
2023-07-10 15:30:00,114.03,114.39,113.86,114.38,761149.0,111.1474,111.4983,110.9817,111.4886,761149.0
2023-07-11 09:30:00,114.2,114.42,113.51,113.83,431649.0,111.7007,111.9159,111.0258,111.3388,431649.0
2023-07-11 10:00:00,113.83,113.92,113.43,113.78,277727.0,111.3388,111.4269,110.9476,111.2899,277727.0
2023-07-11 10:30:00,113.8,114.07,113.71,113.99,281575.0,111.3095,111.5736,111.2215,111.4953,281575.0
2023-07-11 11:00:00,114.01,114.66,113.86,114.21,505031.0,111.5149,112.1507,111.3682,111.7105,505031.0
2023-07-11 11:30:00,114.18,114.71,114.01,114.63,376895.0,111.6812,112.1996,111.5149,112.1213,376895.0
2023-07-11 12:00:00,114.63,114.74,114.17,114.36,245404.0,112.1213,112.2289,111.6714,111.8572,245404.0
2023-07-11 12:30:00,114.36,114.63,114.34,114.53,175210.0,111.8572,112.1213,111.8377,112.0235,175210.0
2023-07-11 13:00:00,114.51,114.87,114.51,114.86,242589.0,112.0039,112.3561,112.0039,112.3463,242589.0
2023-07-11 13:30:00,114.86,114.97,114.67,114.77,223981.0,112.3463,112.4539,112.1604,112.2583,223981.0
2023-07-11 14:00:00,114.77,114.83,114.33,114.47,177251.0,112.2583,112.3169,111.8279,111.9648,177251.0
2023-07-11 14:30:00,114.47,114.66,114.23,114.66,148843.0,111.9648,112.1507,111.7301,112.1507,148843.0
2023-07-11 15:00:00,114.66,114.71,114.39,114.68,171817.0,112.1507,112.1996,111.8866,112.1702,171817.0
2023-07-11 15:30:00,114.68,115.0,114.5,114.87,749141.0,112.1702,112.4832,111.9942,112.3561,749141.0
2023-07-12 09:30:00,115.67,117.32,115.67,116.98,1369418.0,113.1386,114.7525,113.1386,114.4199,1369418.0
2023-07-12 10:00:00,117.01,118.09,116.9,117.82,1188504.0,114.4492,115.5056,114.3416,115.2415,1188504.0
2023-07-12 10:30:00,117.81,117.86,117.12,117.46,689276.0,115.2317,115.2806,114.5568,114.8894,689276.0
2023-07-12 11:00:00,117.47,117.6,116.87,116.95,441732.0,114.8992,115.0263,114.3123,114.3905,441732.0
2023-07-12 11:30:00,116.95,117.02,116.04,116.07,468486.0,114.3905,114.459,113.5005,113.5298,468486.0
2023-07-12 12:00:00,116.05,116.4,116.03,116.34,316956.0,113.5102,113.8526,113.4907,113.7939,316956.0
2023-07-12 12:30:00,116.34,116.85,116.32,116.52,282882.0,113.7939,114.2927,113.7743,113.97,282882.0
2023-07-12 13:00:00,116.53,116.71,116.43,116.52,172143.0,113.9797,114.1558,113.8819,113.97,172143.0
2023-07-12 13:30:00,116.51,116.65,116.46,116.57,229476.0,113.9602,114.0971,113.9113,114.0189,229476.0
2023-07-12 14:00:00,116.57,116.62,116.33,116.48,228039.0,114.0189,114.0678,113.7841,113.9308,228039.0
2023-07-12 14:30:00,116.49,116.53,116.18,116.25,191090.0,113.9406,113.9797,113.6374,113.7059,191090.0
2023-07-12 15:00:00,116.24,116.25,115.64,115.73,370184.0,113.6961,113.7059,113.1092,113.1972,370184.0
2023-07-12 15:30:00,115.75,116.21,115.7,116.03,968380.0,113.2168,113.6667,113.1679,113.4907,968380.0
2023-07-13 09:30:00,117.09,118.58,116.76,118.3,1148381.0,114.5275,115.9849,114.2047,115.711,1148381.0
2023-07-13 10:00:00,118.3,118.35,117.18,117.24,537434.0,115.711,115.7599,114.6155,114.6742,537434.0
2023-07-13 10:30:00,117.23,117.31,116.78,117.04,422770.0,114.6644,114.7427,114.2243,114.4786,422770.0
2023-07-13 11:00:00,117.04,117.56,117.0,117.33,353187.0,114.4786,114.9872,114.4395,114.7622,353187.0
2023-07-13 11:30:00,117.34,117.64,117.23,117.6,247670.0,114.772,115.0654,114.6644,115.0263,247670.0
2023-07-13 12:00:00,117.61,117.84,117.48,117.82,244305.0,115.0361,115.2611,114.909,115.2415,244305.0
2023-07-13 12:30:00,117.79,117.89,117.49,117.55,236467.0,115.2122,115.31,114.9187,114.9774,236467.0
2023-07-13 13:00:00,117.55,117.95,117.49,117.9,382156.0,114.9774,115.3687,114.9187,115.3198,382156.0
2023-07-13 13:30:00,117.9,118.18,117.9,118.08,295764.0,115.3198,115.5936,115.3198,115.4958,295764.0
2023-07-13 14:00:00,118.09,118.31,117.76,117.79,268205.0,115.5056,115.7208,115.1828,115.2122,268205.0
2023-07-13 14:30:00,117.79,117.85,117.62,117.72,246829.0,115.2122,115.2709,115.0459,115.1437,246829.0
2023-07-13 15:00:00,117.72,117.98,117.68,117.95,304523.0,115.1437,115.398,115.1046,115.3687,304523.0
2023-07-13 15:30:00,117.94,117.97,117.26,117.45,1172701.0,115.3589,115.3882,114.6938,114.8796,1172701.0
2023-07-14 09:30:00,118.18,119.24,117.68,119.09,793216.0,115.5936,116.6304,115.1046,116.4837,793216.0
2023-07-14 10:00:00,119.15,119.94,119.0,119.78,890644.0,116.5424,117.3151,116.3957,117.1586,890644.0
2023-07-14 10:30:00,119.8,119.97,119.02,119.05,460536.0,117.1782,117.3445,116.4152,116.4446,460536.0
2023-07-14 11:00:00,119.06,119.28,118.76,119.12,296053.0,116.4544,116.6696,116.1609,116.5131,296053.0
2023-07-14 11:30:00,119.14,119.34,119.02,119.07,249410.0,116.5326,116.7282,116.4152,116.4642,249410.0
2023-07-14 12:00:00,119.08,119.08,118.55,118.67,265093.0,116.4739,116.4739,115.9555,116.0729,265093.0
2023-07-14 12:30:00,118.68,118.94,118.67,118.85,168389.0,116.0827,116.337,116.0729,116.249,168389.0
2023-07-14 13:00:00,118.87,118.87,118.51,118.73,187838.0,116.2685,116.2685,115.9164,116.1316,187838.0
2023-07-14 13:30:00,118.73,118.88,118.7,118.74,143513.0,116.1316,116.2783,116.1023,116.1414,143513.0
2023-07-14 14:00:00,118.75,118.87,118.69,118.7,172212.0,116.1512,116.2685,116.0925,116.1023,172212.0
2023-07-14 14:30:00,118.7,119.04,118.61,118.97,314494.0,116.1023,116.4348,116.0142,116.3663,314494.0
2023-07-14 15:00:00,118.96,119.33,118.83,119.01,378806.0,116.3566,116.7185,116.2294,116.4055,378806.0
2023-07-14 15:30:00,119.01,119.3,118.94,119.27,731908.0,116.4055,116.6891,116.337,116.6598,731908.0
2023-07-17 09:30:00,118.85,119.97,118.71,119.15,590020.0,116.249,117.3445,116.112,116.5424,590020.0
2023-07-17 10:00:00,119.14,119.54,119.09,119.25,306034.0,116.5326,116.9239,116.4837,116.6402,306034.0
2023-07-17 10:30:00,119.25,119.89,119.19,119.77,324598.0,116.6402,117.2662,116.5815,117.1488,324598.0
2023-07-17 11:00:00,119.79,119.84,118.95,118.95,269578.0,117.1684,117.2173,116.3468,116.3468,269578.0
2023-07-17 11:30:00,118.95,118.96,118.34,118.72,277721.0,116.3468,116.3566,115.7501,116.1218,277721.0
2023-07-17 12:00:00,118.72,118.8,118.25,118.79,246342.0,116.1218,116.2001,115.6621,116.1903,246342.0
2023-07-17 12:30:00,118.76,118.94,118.63,118.9,195265.0,116.1609,116.337,116.0338,116.2979,195265.0
2023-07-17 13:00:00,118.9,118.95,118.66,118.95,172291.0,116.2979,116.3468,116.0631,116.3468,172291.0
2023-07-17 13:30:00,118.95,119.01,118.74,118.87,200237.0,116.3468,116.4055,116.1414,116.2685,200237.0
2023-07-17 14:00:00,118.86,118.91,118.66,118.87,242235.0,116.2587,116.3077,116.0631,116.2685,242235.0
2023-07-17 14:30:00,118.87,119.1,118.76,119.09,213294.0,116.2685,116.4935,116.1609,116.4837,213294.0
2023-07-17 15:00:00,119.1,119.57,119.05,119.13,412924.0,116.4935,116.9532,116.4446,116.5228,412924.0
2023-07-17 15:30:00,119.13,119.13,118.67,118.89,692307.0,116.5228,116.5228,116.0729,116.2881,692307.0
2023-07-18 09:30:00,118.78,119.46,117.81,118.43,533904.0,116.1805,116.8456,115.2317,115.8382,533904.0
2023-07-18 10:00:00,118.46,118.51,117.97,118.39,333994.0,115.8675,115.9164,115.3882,115.799,333994.0
2023-07-18 10:30:00,118.39,119.21,118.24,119.06,344558.0,115.799,116.6011,115.6523,116.4544,344558.0
2023-07-18 11:00:00,119.07,119.17,118.91,119.01,254187.0,116.4642,116.562,116.3077,116.4055,254187.0
2023-07-18 11:30:00,119.01,120.1,118.9,119.83,549835.0,116.4055,117.4716,116.2979,117.2075,549835.0
2023-07-18 12:00:00,119.83,120.36,119.48,120.25,514336.0,117.2075,117.7259,116.8652,117.6183,514336.0
2023-07-18 12:30:00,120.25,121.06,120.24,120.35,847716.0,117.6183,118.4106,117.6085,117.7161,847716.0
2023-07-18 13:00:00,120.35,120.89,120.34,120.8,331458.0,117.7161,118.2443,117.7064,118.1563,331458.0
2023-07-18 13:30:00,120.8,121.17,120.72,120.92,444402.0,118.1563,118.5182,118.078,118.2737,444402.0
2023-07-18 14:00:00,120.91,121.27,120.89,121.22,303145.0,118.2639,118.616,118.2443,118.5671,303145.0
2023-07-18 14:30:00,121.23,121.29,120.8,121.07,261132.0,118.5769,118.6356,118.1563,118.4204,261132.0
2023-07-18 15:00:00,121.07,121.18,120.87,120.97,285327.0,118.4204,118.528,118.2248,118.3226,285327.0
2023-07-18 15:30:00,120.96,121.18,120.75,120.76,864562.0,118.3128,118.528,118.1074,118.1172,864562.0
2023-07-19 09:30:00,120.82,121.36,120.08,120.82,553964.0,118.1759,118.704,117.452,118.1759,553964.0
2023-07-19 10:00:00,120.84,120.9,120.42,120.75,283770.0,118.1954,118.2541,117.7846,118.1074,283770.0
2023-07-19 10:30:00,120.77,120.84,120.18,120.41,241648.0,118.1269,118.1954,117.5499,117.7748,241648.0
2023-07-19 11:00:00,120.42,120.71,120.25,120.49,225867.0,117.7846,118.0683,117.6183,117.8531,225867.0
2023-07-19 11:30:00,120.47,120.52,119.92,120.23,363497.0,117.8335,117.8824,117.2956,117.5988,363497.0
2023-07-19 12:00:00,120.24,120.61,119.1,119.18,486884.0,117.6085,117.9705,116.4935,116.5717,486884.0
2023-07-19 12:30:00,119.17,119.32,118.8,118.94,376593.0,116.562,116.7087,116.2001,116.337,376593.0
2023-07-19 13:00:00,118.93,119.12,118.63,119.01,332169.0,116.3272,116.5131,116.0338,116.4055,332169.0
2023-07-19 13:30:00,119.0,119.06,118.73,118.85,204793.0,116.3957,116.4544,116.1316,116.249,204793.0
2023-07-19 14:00:00,118.85,118.85,118.42,118.45,324015.0,116.249,116.249,115.8284,115.8577,324015.0
2023-07-19 14:30:00,118.46,118.99,118.45,118.85,213213.0,115.8675,116.3859,115.8577,116.249,213213.0
2023-07-19 15:00:00,118.83,119.05,118.62,118.88,283238.0,116.2294,116.4446,116.024,116.2783,283238.0
2023-07-19 15:30:00,118.88,119.07,118.64,118.68,725546.0,116.2783,116.4642,116.0436,116.0827,725546.0
2023-07-20 09:30:00,117.34,119.05,117.01,118.06,504594.0,114.772,116.4446,114.4492,115.4763,504594.0
2023-07-20 10:00:00,118.06,118.08,117.1,117.18,351557.0,115.4763,115.4958,114.5373,114.6155,351557.0
2023-07-20 10:30:00,117.21,117.66,117.02,117.58,309775.0,114.6449,115.085,114.459,115.0068,309775.0
2023-07-20 11:00:00,117.57,117.7,117.34,117.64,232472.0,114.997,115.1241,114.772,115.0654,232472.0
2023-07-20 11:30:00,117.65,117.9,117.36,117.41,208540.0,115.0752,115.3198,114.7916,114.8405,208540.0
2023-07-20 12:00:00,117.4,117.4,115.92,116.65,1141300.0,114.8307,114.8307,113.3831,114.0971,1141300.0
2023-07-20 12:30:00,116.65,116.66,116.14,116.48,436691.0,114.0971,114.1069,113.5983,113.9308,436691.0
2023-07-20 13:00:00,116.49,116.93,116.03,116.31,488930.0,113.9406,114.371,113.4907,113.7646,488930.0
2023-07-20 13:30:00,116.31,116.59,116.11,116.12,277920.0,113.7646,114.0384,113.5689,113.5787,277920.0
2023-07-20 14:00:00,116.11,116.18,115.41,115.48,477531.0,113.5689,113.6374,112.8843,112.9527,477531.0
2023-07-20 14:30:00,115.5,115.8,115.46,115.51,360740.0,112.9723,113.2657,112.9332,112.9821,360740.0
2023-07-20 15:00:00,115.51,115.77,115.23,115.61,1200528.0,112.9821,113.2364,112.7082,113.0799,1200528.0
2023-07-20 15:30:00,115.62,115.96,115.56,115.88,1636405.0,113.0897,113.4222,113.031,113.344,1636405.0
2023-07-21 09:30:00,116.49,118.87,116.21,118.23,1080320.0,113.9406,116.2685,113.6667,115.6425,1080320.0
2023-07-21 10:00:00,118.23,119.0,118.13,118.53,657509.0,115.6425,116.3957,115.5447,115.936,657509.0
2023-07-21 10:30:00,118.52,119.27,118.52,118.94,545907.0,115.9262,116.6598,115.9262,116.337,545907.0
2023-07-21 11:00:00,118.91,118.99,118.25,118.5,360448.0,116.3077,116.3859,115.6621,115.9066,360448.0
2023-07-21 11:30:00,118.53,118.86,118.11,118.26,196800.0,115.936,116.2587,115.5252,115.6719,196800.0
2023-07-21 12:00:00,118.25,118.55,118.14,118.17,157773.0,115.6621,115.9555,115.5545,115.5838,157773.0
2023-07-21 12:30:00,118.19,118.23,117.63,117.7,407690.0,115.6034,115.6425,115.0557,115.1241,407690.0
2023-07-21 13:00:00,117.7,118.1,117.6,118.03,254541.0,115.1241,115.5154,115.0263,115.4469,254541.0
2023-07-21 13:30:00,118.02,118.28,117.92,118.23,200863.0,115.4371,115.6914,115.3393,115.6425,200863.0
2023-07-21 14:00:00,118.25,118.29,117.91,117.93,199808.0,115.6621,115.7012,115.3295,115.3491,199808.0
2023-07-21 14:30:00,117.93,118.03,117.7,117.77,198551.0,115.3491,115.4469,115.1241,115.1926,198551.0
2023-07-21 15:00:00,117.76,117.84,117.39,117.74,278119.0,115.1828,115.2611,114.8209,115.1633,278119.0
2023-07-21 15:30:00,117.76,118.03,117.47,117.64,993033.0,115.1828,115.4469,114.8992,115.0654,993033.0
2023-07-24 09:30:00,117.94,118.24,116.73,117.32,388942.0,115.3589,115.6523,114.1754,114.7525,388942.0
2023-07-24 10:00:00,117.31,118.28,117.28,117.99,302031.0,114.7427,115.6914,114.7133,115.4078,302031.0
2023-07-24 10:30:00,118.02,118.5,117.95,118.3,327905.0,115.4371,115.9066,115.3687,115.711,327905.0
2023-07-24 11:00:00,118.29,118.3,117.71,118.0,283951.0,115.7012,115.711,115.1339,115.4176,283951.0
2023-07-24 11:30:00,118.0,118.25,117.87,118.19,260828.0,115.4176,115.6621,115.2904,115.6034,260828.0
2023-07-24 12:00:00,118.18,118.24,117.66,117.84,199441.0,115.5936,115.6523,115.085,115.2611,199441.0
2023-07-24 12:30:00,117.85,117.99,117.68,117.75,106550.0,115.2709,115.4078,115.1046,115.173,106550.0
2023-07-24 13:00:00,117.74,118.12,117.71,118.1,122903.0,115.1633,115.5349,115.1339,115.5154,122903.0
2023-07-24 13:30:00,118.11,118.13,117.89,117.96,138010.0,115.5252,115.5447,115.31,115.3784,138010.0
2023-07-24 14:00:00,117.96,118.39,117.91,118.33,134858.0,115.3784,115.799,115.3295,115.7403,134858.0
2023-07-24 14:30:00,118.33,118.35,118.08,118.29,133305.0,115.7403,115.7599,115.4958,115.7012,133305.0
2023-07-24 15:00:00,118.3,118.54,118.04,118.06,254868.0,115.711,115.9458,115.4567,115.4763,254868.0
2023-07-24 15:30:00,118.07,118.17,117.9,118.08,742931.0,115.486,115.5838,115.3198,115.4958,742931.0
2023-07-25 09:30:00,117.98,118.52,117.27,117.39,379542.0,115.398,115.9262,114.7035,114.8209,379542.0
2023-07-25 10:00:00,117.37,117.44,116.81,116.97,455820.0,114.8014,114.8698,114.2536,114.4101,455820.0
2023-07-25 10:30:00,116.96,117.56,116.88,117.26,324587.0,114.4003,114.9872,114.3221,114.6938,324587.0
2023-07-25 11:00:00,117.25,117.6,117.06,117.52,213310.0,114.684,115.0263,114.4981,114.9481,213310.0
2023-07-25 11:30:00,117.52,118.12,117.51,118.12,284654.0,114.9481,115.5349,114.9383,115.5349,284654.0
2023-07-25 12:00:00,118.11,118.11,117.68,117.79,178445.0,115.5252,115.5252,115.1046,115.2122,178445.0
2023-07-25 12:30:00,117.79,118.2,117.69,118.11,221427.0,115.2122,115.6132,115.1144,115.5252,221427.0
2023-07-25 13:00:00,118.12,118.33,117.97,118.11,216882.0,115.5349,115.7403,115.3882,115.5252,216882.0
2023-07-25 13:30:00,118.11,118.19,117.8,117.86,182676.0,115.5252,115.6034,115.2219,115.2806,182676.0
2023-07-25 14:00:00,117.85,118.09,117.82,118.07,189378.0,115.2709,115.5056,115.2415,115.486,189378.0
2023-07-25 14:30:00,118.09,118.33,118.06,118.07,265743.0,115.5056,115.7403,115.4763,115.486,265743.0
2023-07-25 15:00:00,118.07,118.21,117.93,117.96,233607.0,115.486,115.623,115.3491,115.3784,233607.0
2023-07-25 15:30:00,117.96,118.23,117.91,117.94,777088.0,115.3784,115.6425,115.3295,115.3589,777088.0
2023-07-26 09:30:00,117.42,117.62,116.08,117.23,572990.0,114.8503,115.0459,113.5396,114.6644,572990.0
2023-07-26 10:00:00,117.2,117.4,116.52,116.67,449275.0,114.6351,114.8307,113.97,114.1167,449275.0
2023-07-26 10:30:00,116.69,116.74,115.53,115.7,601081.0,114.1362,114.1851,113.0016,113.1679,601081.0
2023-07-26 11:00:00,115.7,116.28,115.47,116.12,616742.0,113.1679,113.7352,112.9429,113.5787,616742.0
2023-07-26 11:30:00,116.12,116.52,116.03,116.45,228005.0,113.5787,113.97,113.4907,113.9015,228005.0
2023-07-26 12:00:00,116.44,116.45,115.94,116.05,171967.0,113.8917,113.9015,113.4027,113.5102,171967.0
2023-07-26 12:30:00,116.03,116.1,115.71,115.91,150531.0,113.4907,113.5592,113.1777,113.3733,150531.0
2023-07-26 13:00:00,115.86,116.0,115.79,115.9,147899.0,113.3244,113.4613,113.2559,113.3635,147899.0
2023-07-26 13:30:00,115.89,115.99,115.77,115.79,165216.0,113.3537,113.4516,113.2364,113.2559,165216.0
2023-07-26 14:00:00,115.77,116.02,115.61,115.68,280619.0,113.2364,113.4809,113.0799,113.1483,280619.0
2023-07-26 14:30:00,115.69,116.49,115.69,116.08,380518.0,113.1581,113.9406,113.1581,113.5396,380518.0
2023-07-26 15:00:00,116.1,116.16,115.0,115.17,434036.0,113.5592,113.6178,112.4832,112.6495,434036.0
2023-07-26 15:30:00,115.17,115.61,115.01,115.53,1226160.0,112.6495,113.0799,112.493,113.0016,1226160.0
2023-07-27 09:30:00,117.55,117.6,116.39,116.41,581780.0,114.9774,115.0263,113.8428,113.8624,581780.0
2023-07-27 10:00:00,116.38,116.73,116.14,116.51,356031.0,113.833,114.1754,113.5983,113.9602,356031.0
2023-07-27 10:30:00,116.53,117.05,116.48,116.8,305640.0,113.9797,114.4884,113.9308,114.2438,305640.0
2023-07-27 11:00:00,116.84,116.85,116.26,116.57,264431.0,114.283,114.2927,113.7156,114.0189,264431.0
2023-07-27 11:30:00,116.57,116.99,116.54,116.69,228983.0,114.0189,114.4297,113.9895,114.1362,228983.0
2023-07-27 12:00:00,116.67,116.7,116.38,116.49,147481.0,114.1167,114.146,113.833,113.9406,147481.0
2023-07-27 12:30:00,116.48,116.5,116.24,116.5,151253.0,113.9308,113.9504,113.6961,113.9504,151253.0
2023-07-27 13:00:00,116.5,116.62,116.13,116.28,263901.0,113.9504,114.0678,113.5885,113.7352,263901.0
2023-07-27 13:30:00,116.24,116.59,116.07,116.52,159259.0,113.6961,114.0384,113.5298,113.97,159259.0
2023-07-27 14:00:00,116.51,116.65,115.65,115.67,340454.0,113.9602,114.0971,113.119,113.1386,340454.0
2023-07-27 14:30:00,115.69,116.03,115.64,115.91,219374.0,113.1581,113.4907,113.1092,113.3733,219374.0
2023-07-27 15:00:00,115.91,116.35,115.81,116.19,353080.0,113.3733,113.8037,113.2755,113.6472,353080.0
2023-07-27 15:30:00,116.2,116.59,115.99,116.39,1219746.0,113.657,114.0384,113.4516,113.8428,1219746.0
2023-07-28 09:30:00,116.68,117.3,116.3,116.6,342744.0,114.1265,114.7329,113.7548,114.0482,342744.0
2023-07-28 10:00:00,116.63,116.8,116.32,116.55,316594.0,114.0776,114.2438,113.7743,113.9993,316594.0
2023-07-28 10:30:00,116.54,116.74,116.17,116.31,177838.0,113.9895,114.1851,113.6276,113.7646,177838.0
2023-07-28 11:00:00,116.32,116.41,115.75,115.9,229397.0,113.7743,113.8624,113.2168,113.3635,229397.0
2023-07-28 11:30:00,115.91,116.5,115.71,116.33,409476.0,113.3733,113.9504,113.1777,113.7841,409476.0
2023-07-28 12:00:00,116.33,116.47,116.04,116.23,301325.0,113.7841,113.9211,113.5005,113.6863,301325.0
2023-07-28 12:30:00,116.23,116.43,116.09,116.27,293898.0,113.6863,113.8819,113.5494,113.7254,293898.0
2023-07-28 13:00:00,116.23,116.28,115.89,116.02,245432.0,113.6863,113.7352,113.3537,113.4809,245432.0
2023-07-28 13:30:00,116.0,116.16,115.65,115.67,411751.0,113.4613,113.6178,113.119,113.1386,411751.0
2023-07-28 14:00:00,115.66,115.94,115.66,115.93,248768.0,113.1288,113.4027,113.1288,113.3929,248768.0
2023-07-28 14:30:00,115.93,116.14,115.72,116.03,244474.0,113.3929,113.5983,113.1875,113.4907,244474.0
2023-07-28 15:00:00,116.04,116.31,115.99,116.04,377536.0,113.5005,113.7646,113.4516,113.5005,377536.0
2023-07-28 15:30:00,116.03,116.05,115.76,116.01,811142.0,113.4907,113.5102,113.2266,113.4711,811142.0
2023-07-31 09:30:00,116.43,116.93,115.83,116.4,524406.0,113.8819,114.371,113.2951,113.8526,524406.0
2023-07-31 10:00:00,116.39,116.56,116.23,116.45,407549.0,113.8428,114.0091,113.6863,113.9015,407549.0
2023-07-31 10:30:00,116.45,116.71,116.16,116.64,243208.0,113.9015,114.1558,113.6178,114.0873,243208.0
2023-07-31 11:00:00,116.66,116.99,116.57,116.94,204630.0,114.1069,114.4297,114.0189,114.3808,204630.0
2023-07-31 11:30:00,116.92,116.96,116.45,116.68,161761.0,114.3612,114.4003,113.9015,114.1265,161761.0
2023-07-31 12:00:00,116.68,116.71,116.48,116.64,139716.0,114.1265,114.1558,113.9308,114.0873,139716.0
2023-07-31 12:30:00,116.63,116.92,116.57,116.68,159052.0,114.0776,114.3612,114.0189,114.1265,159052.0
2023-07-31 13:00:00,116.66,116.88,116.51,116.58,112432.0,114.1069,114.3221,113.9602,114.0286,112432.0
2023-07-31 13:30:00,116.59,116.93,116.57,116.84,90579.0,114.0384,114.371,114.0189,114.283,90579.0
2023-07-31 14:00:00,116.84,117.04,116.8,116.87,169419.0,114.283,114.4786,114.2438,114.3123,169419.0
2023-07-31 14:30:00,116.87,116.92,116.71,116.84,133773.0,114.3123,114.3612,114.1558,114.283,133773.0
2023-07-31 15:00:00,116.85,116.92,116.71,116.8,192533.0,114.2927,114.3612,114.1558,114.2438,192533.0
2023-07-31 15:30:00,116.81,117.24,116.44,117.23,946510.0,114.2536,114.6742,113.8917,114.6644,946510.0
2023-08-01 09:30:00,116.92,117.66,116.65,117.04,616066.0,114.3612,115.085,114.0971,114.4786,616066.0
2023-08-01 10:00:00,117.0,117.29,116.62,117.22,265135.0,114.4395,114.7231,114.0678,114.6546,265135.0
2023-08-01 10:30:00,117.23,117.46,117.13,117.23,207625.0,114.6644,114.8894,114.5666,114.6644,207625.0
2023-08-01 11:00:00,117.24,117.3,116.88,116.99,144706.0,114.6742,114.7329,114.3221,114.4297,144706.0
2023-08-01 11:30:00,116.99,117.01,116.74,116.87,170102.0,114.4297,114.4492,114.1851,114.3123,170102.0
2023-08-01 12:00:00,116.87,116.87,116.53,116.59,137578.0,114.3123,114.3123,113.9797,114.0384,137578.0
2023-08-01 12:30:00,116.6,116.88,116.47,116.88,117666.0,114.0482,114.3221,113.9211,114.3221,117666.0
2023-08-01 13:00:00,116.89,117.09,116.64,116.9,159039.0,114.3319,114.5275,114.0873,114.3416,159039.0
2023-08-01 13:30:00,116.91,117.19,116.83,117.19,125837.0,114.3514,114.6253,114.2732,114.6253,125837.0
2023-08-01 14:00:00,117.19,117.58,117.12,117.55,196971.0,114.6253,115.0068,114.5568,114.9774,196971.0
2023-08-01 14:30:00,117.57,117.84,117.54,117.75,201648.0,114.997,115.2611,114.9676,115.173,201648.0
2023-08-01 15:00:00,117.75,118.04,117.65,117.99,253052.0,115.173,115.4567,115.0752,115.4078,253052.0
2023-08-01 15:30:00,117.97,118.04,117.74,117.91,608806.0,115.3882,115.4567,115.1633,115.3295,608806.0
2023-08-02 09:30:00,116.92,116.98,115.55,115.95,449622.0,114.3612,114.4199,113.0212,113.4124,449622.0
2023-08-02 10:00:00,115.95,116.3,115.74,115.9,339665.0,113.4124,113.7548,113.207,113.3635,339665.0
2023-08-02 10:30:00,115.9,115.98,115.27,115.36,268497.0,113.3635,113.4418,112.7473,112.8353,268497.0
2023-08-02 11:00:00,115.36,115.78,115.35,115.43,206505.0,112.8353,113.2462,112.8256,112.9038,206505.0
2023-08-02 11:30:00,115.43,115.75,114.84,115.11,307612.0,112.9038,113.2168,112.3267,112.5908,307612.0
2023-08-02 12:00:00,115.13,115.2,114.36,114.52,317102.0,112.6104,112.6788,111.8572,112.0137,317102.0
2023-08-02 12:30:00,114.51,114.82,114.32,114.77,147976.0,112.0039,112.3072,111.8181,112.2583,147976.0
2023-08-02 13:00:00,114.77,115.19,114.73,115.19,250497.0,112.2583,112.6691,112.2191,112.6691,250497.0
2023-08-02 13:30:00,115.18,115.33,115.1,115.28,191565.0,112.6593,112.806,112.581,112.7571,191565.0
2023-08-02 14:00:00,115.28,115.6,115.26,115.58,162321.0,112.7571,113.0701,112.7375,113.0505,162321.0
2023-08-02 14:30:00,115.57,115.78,115.5,115.65,199151.0,113.0408,113.2462,112.9723,113.119,199151.0
2023-08-02 15:00:00,115.64,115.85,115.43,115.57,251256.0,113.1092,113.3146,112.9038,113.0408,251256.0
2023-08-02 15:30:00,115.57,115.96,115.33,115.7,861722.0,113.0408,113.4222,112.806,113.1679,861722.0
2023-08-03 09:30:00,115.24,116.15,115.16,115.75,570631.0,112.718,113.6081,112.6397,113.2168,570631.0
2023-08-03 10:00:00,115.74,116.17,115.01,115.08,285404.0,113.207,113.6276,112.493,112.5615,285404.0
2023-08-03 10:30:00,115.06,115.5,115.01,115.24,208665.0,112.5419,112.9723,112.493,112.718,208665.0
2023-08-03 11:00:00,115.26,115.38,114.88,115.04,180757.0,112.7375,112.8549,112.3659,112.5223,180757.0
2023-08-03 11:30:00,115.05,115.1,114.71,114.84,247911.0,112.5321,112.581,112.1996,112.3267,247911.0
2023-08-03 12:00:00,114.78,114.83,114.63,114.75,159769.0,112.268,112.3169,112.1213,112.2387,159769.0
2023-08-03 12:30:00,114.75,115.26,114.74,114.93,134763.0,112.2387,112.7375,112.2289,112.4148,134763.0
2023-08-03 13:00:00,114.94,115.33,114.9,115.12,140794.0,112.4245,112.806,112.3854,112.6006,140794.0
2023-08-03 13:30:00,115.13,115.22,114.68,114.71,112906.0,112.6104,112.6984,112.1702,112.1996,112906.0
2023-08-03 14:00:00,114.69,114.79,114.55,114.74,162334.0,112.18,112.2778,112.0431,112.2289,162334.0
2023-08-03 14:30:00,114.75,114.84,114.51,114.57,149762.0,112.2387,112.3267,112.0039,112.0626,149762.0
2023-08-03 15:00:00,114.57,114.61,114.3,114.43,191177.0,112.0626,112.1018,111.7985,111.9257,191177.0
2023-08-03 15:30:00,114.43,114.8,114.26,114.55,644210.0,111.9257,112.2876,111.7594,112.0431,644210.0
2023-08-04 09:30:00,115.34,115.98,114.73,115.72,470133.0,112.8158,113.4418,112.2191,113.1875,470133.0
2023-08-04 10:00:00,115.69,115.72,114.75,114.94,240817.0,113.1581,113.1875,112.2387,112.4245,240817.0
2023-08-04 10:30:00,114.96,115.41,114.83,115.38,214997.0,112.4441,112.8843,112.3169,112.8549,214997.0
2023-08-04 11:00:00,115.41,116.15,115.4,116.06,311558.0,112.8843,113.6081,112.8745,113.52,311558.0
2023-08-04 11:30:00,116.04,116.11,115.77,116.1,198410.0,113.5005,113.5689,113.2364,113.5592,198410.0
2023-08-04 12:00:00,116.12,116.19,115.71,116.13,204480.0,113.5787,113.6472,113.1777,113.5885,204480.0
2023-08-04 12:30:00,116.13,116.4,116.06,116.17,179149.0,113.5885,113.8526,113.52,113.6276,179149.0
2023-08-04 13:00:00,116.17,116.29,115.47,115.52,202715.0,113.6276,113.745,112.9429,112.9918,202715.0
2023-08-04 13:30:00,115.49,115.58,115.11,115.14,171428.0,112.9625,113.0505,112.5908,112.6202,171428.0
2023-08-04 14:00:00,115.13,115.16,114.46,114.6,240363.0,112.6104,112.6397,111.955,112.092,240363.0
2023-08-04 14:30:00,114.59,114.76,114.39,114.55,155202.0,112.0822,112.2485,111.8866,112.0431,155202.0
2023-08-04 15:00:00,114.53,114.71,114.32,114.61,177012.0,112.0235,112.1996,111.8181,112.1018,177012.0
2023-08-04 15:30:00,114.61,114.69,114.25,114.47,639851.0,112.1018,112.18,111.7496,111.9648,639851.0
2023-08-07 09:30:00,115.47,116.38,115.11,116.17,1247874.0,112.9429,113.833,112.5908,113.6276,1247874.0
2023-08-07 10:00:00,116.15,116.21,115.26,115.52,480995.0,113.6081,113.6667,112.7375,112.9918,480995.0
2023-08-07 10:30:00,115.51,115.94,115.21,115.37,353812.0,112.9821,113.4027,112.6886,112.8451,353812.0
2023-08-07 11:00:00,115.34,115.47,115.07,115.33,268884.0,112.8158,112.9429,112.5517,112.806,268884.0
2023-08-07 11:30:00,115.33,116.2,115.17,116.17,414790.0,112.806,113.657,112.6495,113.6276,414790.0
2023-08-07 12:00:00,116.19,116.25,115.8,115.88,168684.0,113.6472,113.7059,113.2657,113.344,168684.0
2023-08-07 12:30:00,115.88,116.13,115.8,116.07,185603.0,113.344,113.5885,113.2657,113.5298,185603.0
2023-08-07 13:00:00,116.07,116.13,115.6,115.6,166146.0,113.5298,113.5885,113.0701,113.0701,166146.0
2023-08-07 13:30:00,115.59,115.89,115.53,115.81,162238.0,113.0603,113.3537,113.0016,113.2755,162238.0
2023-08-07 14:00:00,115.8,115.98,115.46,115.57,192624.0,113.2657,113.4418,112.9332,113.0408,192624.0
2023-08-07 14:30:00,115.59,115.74,115.53,115.57,122128.0,113.0603,113.207,113.0016,113.0408,122128.0
2023-08-07 15:00:00,115.56,115.74,115.51,115.66,212186.0,113.031,113.207,112.9821,113.1288,212186.0
2023-08-07 15:30:00,115.65,116.14,115.57,116.11,685248.0,113.119,113.5983,113.0408,113.5689,685248.0
2023-08-08 09:30:00,114.82,115.61,114.8,114.93,511727.0,112.3072,113.0799,112.2876,112.4148,511727.0
2023-08-08 10:00:00,114.93,114.99,114.22,114.4,275797.0,112.4148,112.4734,111.7203,111.8964,275797.0
2023-08-08 10:30:00,114.42,114.77,114.36,114.48,180083.0,111.9159,112.2583,111.8572,111.9746,180083.0
2023-08-08 11:00:00,114.47,114.8,114.33,114.8,147524.0,111.9648,112.2876,111.8279,112.2876,147524.0
2023-08-08 11:30:00,114.78,114.8,114.49,114.67,124160.0,112.268,112.2876,111.9844,112.1604,124160.0
2023-08-08 12:00:00,114.65,114.8,114.5,114.54,100926.0,112.1409,112.2876,111.9942,112.0333,100926.0
2023-08-08 12:30:00,114.53,114.6,114.34,114.38,152900.0,112.0235,112.092,111.8377,111.8768,152900.0
2023-08-08 13:00:00,114.38,114.78,114.36,114.73,89381.0,111.8768,112.268,111.8572,112.2191,89381.0
2023-08-08 13:30:00,114.72,114.83,114.46,114.48,117193.0,112.2094,112.3169,111.955,111.9746,117193.0
2023-08-08 14:00:00,114.48,114.71,114.39,114.56,120982.0,111.9746,112.1996,111.8866,112.0529,120982.0
2023-08-08 14:30:00,114.59,114.88,114.39,114.85,171963.0,112.0822,112.3659,111.8866,112.3365,171963.0
2023-08-08 15:00:00,114.85,114.9,114.72,114.75,189187.0,112.3365,112.3854,112.2094,112.2387,189187.0
2023-08-08 15:30:00,114.76,115.3,114.66,115.2,651507.0,112.2485,112.7767,112.1507,112.6788,651507.0
2023-08-09 09:30:00,115.34,115.71,114.77,114.89,283037.0,112.8158,113.1777,112.2583,112.3756,283037.0
2023-08-09 10:00:00,114.89,115.21,114.66,114.69,166103.0,112.3756,112.6886,112.1507,112.18,166103.0
2023-08-09 10:30:00,114.69,114.85,112.41,112.42,672514.0,112.18,112.3365,109.9499,109.9597,672514.0
2023-08-09 11:00:00,112.38,113.41,112.33,112.6,507713.0,109.9206,110.928,109.8717,110.1357,507713.0
2023-08-09 11:30:00,112.6,113.15,112.55,112.88,216816.0,110.1357,110.6737,110.0868,110.4096,216816.0
2023-08-09 12:00:00,112.89,113.36,112.88,112.9,144467.0,110.4194,110.8791,110.4096,110.4292,144467.0
2023-08-09 12:30:00,112.9,113.32,112.89,113.03,124174.0,110.4292,110.84,110.4194,110.5563,124174.0
2023-08-09 13:00:00,113.04,113.4,113.01,113.39,168013.0,110.5661,110.9182,110.5368,110.9085,168013.0
2023-08-09 13:30:00,113.39,113.46,113.14,113.15,140465.0,110.9085,110.9769,110.6639,110.6737,140465.0
2023-08-09 14:00:00,113.14,113.45,113.13,113.42,105785.0,110.6639,110.9671,110.6541,110.9378,105785.0
2023-08-09 14:30:00,113.42,113.58,113.34,113.5,167942.0,110.9378,111.0943,110.8596,111.0161,167942.0
2023-08-09 15:00:00,113.51,113.59,113.17,113.4,223786.0,111.0258,111.1041,110.6933,110.9182,223786.0
2023-08-09 15:30:00,113.4,113.44,112.86,113.11,732982.0,110.9182,110.9574,110.3901,110.6346,732982.0
2023-08-10 09:30:00,113.78,114.74,113.2,114.66,444836.0,111.2899,112.2289,110.7226,112.1507,444836.0
2023-08-10 10:00:00,114.7,115.1,114.37,114.5,283032.0,112.1898,112.581,111.867,111.9942,283032.0
2023-08-10 10:30:00,114.52,114.64,113.51,113.77,278573.0,112.0137,112.1311,111.0258,111.2801,278573.0
2023-08-10 11:00:00,113.77,113.79,113.19,113.46,228186.0,111.2801,111.2997,110.7128,110.9769,228186.0
2023-08-10 11:30:00,113.44,113.76,112.77,112.93,267218.0,110.9574,111.2704,110.302,110.4585,267218.0
2023-08-10 12:00:00,112.93,113.3,112.64,113.27,258328.0,110.4585,110.8204,110.1749,110.7911,258328.0
2023-08-10 12:30:00,113.27,113.45,112.87,112.92,124421.0,110.7911,110.9671,110.3998,110.4487,124421.0
2023-08-10 13:00:00,112.92,113.25,112.89,113.01,98573.0,110.4487,110.7715,110.4194,110.5368,98573.0
2023-08-10 13:30:00,113.0,113.1,112.48,112.64,187592.0,110.527,110.6248,110.0184,110.1749,187592.0
2023-08-10 14:00:00,112.67,113.11,112.65,112.92,132499.0,110.2042,110.6346,110.1847,110.4487,132499.0
2023-08-10 14:30:00,112.93,113.07,112.7,113.0,155828.0,110.4585,110.5955,110.2336,110.527,155828.0
2023-08-10 15:00:00,112.98,113.1,112.7,112.77,343675.0,110.5074,110.6248,110.2336,110.302,343675.0
2023-08-10 15:30:00,112.77,113.09,112.62,112.98,673467.0,110.302,110.615,110.1553,110.5074,673467.0
2023-08-11 09:30:00,112.39,112.7,111.13,112.33,362589.0,109.9303,110.2336,108.6979,109.8717,362589.0
2023-08-11 10:00:00,112.35,112.74,112.2,112.49,217512.0,109.8912,110.2727,109.7445,110.0282,217512.0
2023-08-11 10:30:00,112.5,112.93,112.27,112.82,233752.0,110.0379,110.4585,109.813,110.3509,233752.0
2023-08-11 11:00:00,112.84,113.01,112.07,112.14,200526.0,110.3705,110.5368,109.6173,109.6858,200526.0
2023-08-11 11:30:00,112.14,112.37,111.73,112.28,284927.0,109.6858,109.9108,109.2848,109.8228,284927.0
2023-08-11 12:00:00,112.29,112.66,112.22,112.35,133990.0,109.8325,110.1944,109.7641,109.8912,133990.0
2023-08-11 12:30:00,112.38,112.47,112.14,112.27,146210.0,109.9206,110.0086,109.6858,109.813,146210.0
2023-08-11 13:00:00,112.27,112.44,112.06,112.36,383804.0,109.813,109.9793,109.6076,109.901,383804.0
2023-08-11 13:30:00,112.4,112.87,112.39,112.85,151651.0,109.9401,110.3998,109.9303,110.3803,151651.0
2023-08-11 14:00:00,112.84,113.24,112.81,113.19,155647.0,110.3705,110.7617,110.3412,110.7128,155647.0
2023-08-11 14:30:00,113.18,113.35,113.06,113.34,204294.0,110.7031,110.8693,110.5857,110.8596,204294.0
2023-08-11 15:00:00,113.34,113.48,113.14,113.41,204526.0,110.8596,110.9965,110.6639,110.928,204526.0
2023-08-11 15:30:00,113.4,113.46,113.01,113.08,601608.0,110.9182,110.9769,110.5368,110.6052,601608.0
2023-08-14 09:30:00,113.18,114.96,113.15,114.88,523619.0,110.7031,112.4441,110.6737,112.3659,523619.0
2023-08-14 10:00:00,114.87,115.38,114.5,114.88,484146.0,112.3561,112.8549,111.9942,112.3659,484146.0
2023-08-14 10:30:00,114.88,115.07,114.62,115.03,249402.0,112.3659,112.5517,112.1115,112.5126,249402.0
2023-08-14 11:00:00,115.03,115.18,114.85,115.15,165989.0,112.5126,112.6593,112.3365,112.6299,165989.0
2023-08-14 11:30:00,115.16,115.44,115.02,115.27,135038.0,112.6397,112.9136,112.5028,112.7473,135038.0
2023-08-14 12:00:00,115.29,115.55,115.05,115.15,211691.0,112.7669,113.0212,112.5321,112.6299,211691.0
2023-08-14 12:30:00,115.16,115.25,115.01,115.09,108525.0,112.6397,112.7278,112.493,112.5713,108525.0
2023-08-14 13:00:00,115.09,115.26,114.89,115.0,252575.0,112.5713,112.7375,112.3756,112.4832,252575.0
2023-08-14 13:30:00,115.01,115.49,115.01,115.47,270950.0,112.493,112.9625,112.493,112.9429,270950.0
2023-08-14 14:00:00,115.48,115.54,115.18,115.29,233441.0,112.9527,113.0114,112.6593,112.7669,233441.0
2023-08-14 14:30:00,115.29,115.47,115.22,115.36,222346.0,112.7669,112.9429,112.6984,112.8353,222346.0
2023-08-14 15:00:00,115.37,115.7,115.36,115.62,273837.0,112.8451,113.1679,112.8353,113.0897,273837.0
2023-08-14 15:30:00,115.61,115.81,115.35,115.59,896748.0,113.0799,113.2755,112.8256,113.0603,896748.0
2023-08-15 09:30:00,115.45,116.12,115.15,115.93,384708.0,112.9234,113.5787,112.6299,113.3929,384708.0
2023-08-15 10:00:00,115.91,116.03,114.84,115.77,664084.0,113.3733,113.4907,112.3267,113.2364,664084.0
2023-08-15 10:30:00,115.75,116.09,115.53,115.72,299631.0,113.2168,113.5494,113.0016,113.1875,299631.0
2023-08-15 11:00:00,115.72,116.81,115.7,116.46,488247.0,113.1875,114.2536,113.1679,113.9113,488247.0
2023-08-15 11:30:00,116.44,117.24,116.25,117.12,589082.0,113.8917,114.6742,113.7059,114.5568,589082.0
2023-08-15 12:00:00,117.14,117.51,117.05,117.34,497135.0,114.5764,114.9383,114.4884,114.772,497135.0
2023-08-15 12:30:00,117.35,117.87,117.23,117.84,612234.0,114.7818,115.2904,114.6644,115.2611,612234.0
2023-08-15 13:00:00,117.82,117.99,117.47,117.95,434612.0,115.2415,115.4078,114.8992,115.3687,434612.0
2023-08-15 13:30:00,117.96,118.06,117.6,117.81,433151.0,115.3784,115.4763,115.0263,115.2317,433151.0
2023-08-15 14:00:00,117.81,117.91,117.33,117.39,338143.0,115.2317,115.3295,114.7622,114.8209,338143.0
2023-08-15 14:30:00,117.39,117.42,116.78,116.95,567572.0,114.8209,114.8503,114.2243,114.3905,567572.0
2023-08-15 15:00:00,116.95,117.22,116.72,116.88,533486.0,114.3905,114.6546,114.1656,114.3221,533486.0
2023-08-15 15:30:00,116.88,117.52,116.55,117.27,1347150.0,114.3221,114.9481,113.9993,114.7035,1347150.0
2023-08-16 09:30:00,117.16,117.67,116.54,117.08,352989.0,114.596,115.0948,113.9895,114.5177,352989.0
2023-08-16 10:00:00,117.07,117.43,116.87,117.32,183550.0,114.5079,114.86,114.3123,114.7525,183550.0
2023-08-16 10:30:00,117.32,117.76,117.15,117.69,260853.0,114.7525,115.1828,114.5862,115.1144,260853.0
2023-08-16 11:00:00,117.68,117.81,117.44,117.57,188318.0,115.1046,115.2317,114.8698,114.997,188318.0
2023-08-16 11:30:00,117.57,117.6,117.21,117.28,150015.0,114.997,115.0263,114.6449,114.7133,150015.0
2023-08-16 12:00:00,117.27,117.54,116.73,116.75,187989.0,114.7035,114.9676,114.1754,114.1949,187989.0
2023-08-16 12:30:00,116.76,116.99,116.68,116.76,182676.0,114.2047,114.4297,114.1265,114.2047,182676.0
2023-08-16 13:00:00,116.75,116.83,116.21,116.23,229325.0,114.1949,114.2732,113.6667,113.6863,229325.0
2023-08-16 13:30:00,116.23,116.5,116.16,116.3,203502.0,113.6863,113.9504,113.6178,113.7548,203502.0
2023-08-16 14:00:00,116.31,116.65,115.91,116.58,212966.0,113.7646,114.0971,113.3733,114.0286,212966.0
2023-08-16 14:30:00,116.58,116.7,116.18,116.3,195513.0,114.0286,114.146,113.6374,113.7548,195513.0
2023-08-16 15:00:00,116.3,116.3,115.46,115.59,265144.0,113.7548,113.7548,112.9332,113.0603,265144.0
2023-08-16 15:30:00,115.59,115.74,115.27,115.31,763282.0,113.0603,113.207,112.7473,112.7864,763282.0
2023-08-17 09:30:00,115.74,116.63,115.74,116.29,271430.0,113.207,114.0776,113.207,113.745,271430.0
2023-08-17 10:00:00,116.3,116.39,115.75,116.04,230747.0,113.7548,113.8428,113.2168,113.5005,230747.0
2023-08-17 10:30:00,116.03,116.18,115.77,116.0,188551.0,113.4907,113.6374,113.2364,113.4613,188551.0
2023-08-17 11:00:00,116.0,116.02,115.51,115.68,231415.0,113.4613,113.4809,112.9821,113.1483,231415.0
2023-08-17 11:30:00,115.68,116.04,115.63,115.97,193754.0,113.1483,113.5005,113.0994,113.432,193754.0
2023-08-17 12:00:00,115.97,116.58,115.86,116.44,259401.0,113.432,114.0286,113.3244,113.8917,259401.0
2023-08-17 12:30:00,116.45,116.78,116.3,116.69,233739.0,113.9015,114.2243,113.7548,114.1362,233739.0
2023-08-17 13:00:00,116.69,116.72,116.14,116.16,238948.0,114.1362,114.1656,113.5983,113.6178,238948.0
2023-08-17 13:30:00,116.15,116.21,115.97,116.05,164346.0,113.6081,113.6667,113.432,113.5102,164346.0
2023-08-17 14:00:00,116.05,116.13,115.91,116.11,166192.0,113.5102,113.5885,113.3733,113.5689,166192.0
2023-08-17 14:30:00,116.11,116.11,115.59,115.64,239718.0,113.5689,113.5689,113.0603,113.1092,239718.0
2023-08-17 15:00:00,115.6,115.6,114.36,114.9,690866.0,113.0701,113.0701,111.8572,112.3854,690866.0
2023-08-17 15:30:00,114.93,115.03,114.59,114.87,963898.0,112.4148,112.5126,112.0822,112.3561,963898.0
2023-08-18 09:30:00,114.5,114.71,113.95,114.57,493882.0,111.9942,112.1996,111.4562,112.0626,493882.0
2023-08-18 10:00:00,114.56,114.67,113.97,114.34,351719.0,112.0529,112.1604,111.4758,111.8377,351719.0
2023-08-18 10:30:00,114.32,115.17,114.2,115.14,261215.0,111.8181,112.6495,111.7007,112.6202,261215.0
2023-08-18 11:00:00,115.15,115.61,115.09,115.46,222194.0,112.6299,113.0799,112.5713,112.9332,222194.0
2023-08-18 11:30:00,115.45,115.75,115.25,115.73,287244.0,112.9234,113.2168,112.7278,113.1972,287244.0
2023-08-18 12:00:00,115.72,115.95,115.54,115.76,297289.0,113.1875,113.4124,113.0114,113.2266,297289.0
2023-08-18 12:30:00,115.76,116.24,115.71,115.91,469758.0,113.2266,113.6961,113.1777,113.3733,469758.0
2023-08-18 13:00:00,115.9,115.99,115.72,115.77,199327.0,113.3635,113.4516,113.1875,113.2364,199327.0
2023-08-18 13:30:00,115.77,116.4,115.71,116.32,220155.0,113.2364,113.8526,113.1777,113.7743,220155.0
2023-08-18 14:00:00,116.32,116.67,116.11,116.62,332013.0,113.7743,114.1167,113.5689,114.0678,332013.0
2023-08-18 14:30:00,116.63,116.99,116.35,116.62,660782.0,114.0776,114.4297,113.8037,114.0678,660782.0
2023-08-18 15:00:00,116.64,116.9,116.46,116.78,418975.0,114.0873,114.3416,113.9113,114.2243,418975.0
2023-08-18 15:30:00,116.78,116.98,116.39,116.54,1117135.0,114.2243,114.4199,113.8428,113.9895,1117135.0
2023-08-21 09:30:00,116.9,117.35,116.26,116.59,381960.0,114.3416,114.7818,113.7156,114.0384,381960.0
2023-08-21 10:00:00,116.61,117.04,115.87,115.94,324223.0,114.058,114.4786,113.3342,113.4027,324223.0
2023-08-21 10:30:00,115.92,116.21,115.82,116.14,205581.0,113.3831,113.6667,113.2853,113.5983,205581.0
2023-08-21 11:00:00,116.14,116.24,115.74,115.78,167630.0,113.5983,113.6961,113.207,113.2462,167630.0
2023-08-21 11:30:00,115.78,115.9,115.25,115.29,192044.0,113.2462,113.3635,112.7278,112.7669,192044.0
2023-08-21 12:00:00,115.27,115.88,115.19,115.87,148722.0,112.7473,113.344,112.6691,113.3342,148722.0
2023-08-21 12:30:00,115.86,116.06,115.61,116.02,230746.0,113.3244,113.52,113.0799,113.4809,230746.0
2023-08-21 13:00:00,116.02,116.43,116.02,116.33,161703.0,113.4809,113.8819,113.4809,113.7841,161703.0
2023-08-21 13:30:00,116.33,116.55,116.25,116.27,180034.0,113.7841,113.9993,113.7059,113.7254,180034.0
2023-08-21 14:00:00,116.27,116.63,116.26,116.43,200598.0,113.7254,114.0776,113.7156,113.8819,200598.0
2023-08-21 14:30:00,116.45,117.1,116.45,117.0,259823.0,113.9015,114.5373,113.9015,114.4395,259823.0
2023-08-21 15:00:00,117.0,117.24,116.78,116.84,246998.0,114.4395,114.6742,114.2243,114.283,246998.0
2023-08-21 15:30:00,116.83,116.96,116.5,116.61,613264.0,114.2732,114.4003,113.9504,114.058,613264.0
2023-08-22 09:30:00,117.46,117.68,116.77,116.91,345036.0,114.8894,115.1046,114.2145,114.3514,345036.0
2023-08-22 10:00:00,116.91,117.07,116.52,116.82,236773.0,114.3514,114.5079,113.97,114.2634,236773.0
2023-08-22 10:30:00,116.81,116.82,116.18,116.52,115447.0,114.2536,114.2634,113.6374,113.97,115447.0
2023-08-22 11:00:00,116.5,116.79,116.24,116.58,162792.0,113.9504,114.2341,113.6961,114.0286,162792.0
2023-08-22 11:30:00,116.59,116.65,116.11,116.21,131015.0,114.0384,114.0971,113.5689,113.6667,131015.0
2023-08-22 12:00:00,116.2,116.34,115.96,116.09,164643.0,113.657,113.7939,113.4222,113.5494,164643.0
2023-08-22 12:30:00,116.1,116.25,115.92,116.04,102396.0,113.5592,113.7059,113.3831,113.5005,102396.0
2023-08-22 13:00:00,116.02,116.02,115.73,115.99,115093.0,113.4809,113.4809,113.1972,113.4516,115093.0
2023-08-22 13:30:00,115.99,116.28,115.9,116.26,123015.0,113.4516,113.7352,113.3635,113.7156,123015.0
2023-08-22 14:00:00,116.26,116.49,116.15,116.46,135763.0,113.7156,113.9406,113.6081,113.9113,135763.0
2023-08-22 14:30:00,116.47,116.5,116.16,116.34,104488.0,113.9211,113.9504,113.6178,113.7939,104488.0
2023-08-22 15:00:00,116.33,116.74,116.32,116.54,167918.0,113.7841,114.1851,113.7743,113.9895,167918.0
2023-08-22 15:30:00,116.53,116.67,116.26,116.57,427052.0,113.9797,114.1167,113.7156,114.0189,427052.0
2023-08-23 09:30:00,117.1,118.54,117.1,118.43,756263.0,114.5373,115.9458,114.5373,115.8382,756263.0
2023-08-23 10:00:00,118.43,119.14,118.39,119.08,579539.0,115.8382,116.5326,115.799,116.4739,579539.0
2023-08-23 10:30:00,119.07,120.27,119.05,119.88,689115.0,116.4642,117.6379,116.4446,117.2564,689115.0
2023-08-23 11:00:00,119.89,120.38,119.56,120.25,829766.0,117.2662,117.7455,116.9434,117.6183,829766.0
2023-08-23 11:30:00,120.25,120.45,112.1,117.63,4476392.0,117.6183,117.814,109.6467,115.0557,4476392.0
2023-08-23 12:00:00,117.63,118.59,116.75,118.49,1314977.0,115.0557,115.9947,114.1949,115.8968,1314977.0
2023-08-23 12:30:00,118.47,118.81,118.14,118.19,508551.0,115.8773,116.2098,115.5545,115.6034,508551.0
2023-08-23 13:00:00,118.22,119.3,118.22,119.25,323100.0,115.6328,116.6891,115.6328,116.6402,323100.0
2023-08-23 13:30:00,119.26,119.59,119.09,119.24,297033.0,116.65,116.9728,116.4837,116.6304,297033.0
2023-08-23 14:00:00,119.26,119.39,118.36,118.43,284793.0,116.65,116.7771,115.7697,115.8382,284793.0
2023-08-23 14:30:00,118.41,118.42,117.68,117.98,268507.0,115.8186,115.8284,115.1046,115.398,268507.0
2023-08-23 15:00:00,117.98,118.56,117.93,118.43,238946.0,115.398,115.9653,115.3491,115.8382,238946.0
2023-08-23 15:30:00,118.42,118.42,117.72,117.88,925737.0,115.8284,115.8284,115.1437,115.3002,925737.0
2023-08-24 09:30:00,119.68,119.73,117.37,117.62,750792.0,117.0608,117.1097,114.8014,115.0459,750792.0
2023-08-24 10:00:00,117.63,118.01,116.52,116.52,400323.0,115.0557,115.4274,113.97,113.97,400323.0
2023-08-24 10:30:00,116.52,116.55,115.58,116.14,374555.0,113.97,113.9993,113.0505,113.5983,374555.0
2023-08-24 11:00:00,116.13,116.13,115.47,115.56,391660.0,113.5885,113.5885,112.9429,113.031,391660.0
2023-08-24 11:30:00,115.58,115.58,114.02,114.04,626909.0,113.0505,113.0505,111.5247,111.5442,626909.0
2023-08-24 12:00:00,114.02,114.65,113.83,114.32,800976.0,111.5247,112.1409,111.3388,111.8181,800976.0
2023-08-24 12:30:00,114.32,114.97,114.24,114.46,333080.0,111.8181,112.4539,111.7399,111.955,333080.0
2023-08-24 13:00:00,114.47,114.5,113.91,114.01,291718.0,111.9648,111.9942,111.4171,111.5149,291718.0
2023-08-24 13:30:00,114.01,114.5,113.96,114.12,523746.0,111.5149,111.9942,111.466,111.6225,523746.0
2023-08-24 14:00:00,114.15,114.36,113.53,113.54,339626.0,111.6518,111.8572,111.0454,111.0552,339626.0
2023-08-24 14:30:00,113.56,113.68,112.98,113.3,478041.0,111.0747,111.1921,110.5074,110.8204,478041.0
2023-08-24 15:00:00,113.32,113.53,113.01,113.03,508553.0,110.84,111.0454,110.5368,110.5563,508553.0
2023-08-24 15:30:00,113.04,113.4,112.41,112.92,1641988.0,110.5661,110.9182,109.9499,110.4487,1641988.0
2023-08-25 09:30:00,112.91,114.4,112.74,114.28,717740.0,110.439,111.8964,110.2727,111.779,717740.0
2023-08-25 10:00:00,114.31,115.82,114.16,114.61,561797.0,111.8083,113.2853,111.6616,112.1018,561797.0
2023-08-25 10:30:00,114.58,114.94,113.95,113.99,638910.0,112.0724,112.4245,111.4562,111.4953,638910.0
2023-08-25 11:00:00,114.01,114.61,113.97,114.58,316244.0,111.5149,112.1018,111.4758,112.0724,316244.0
2023-08-25 11:30:00,114.57,115.2,114.33,114.9,285690.0,112.0626,112.6788,111.8279,112.3854,285690.0
2023-08-25 12:00:00,114.9,115.39,114.82,115.35,255086.0,112.3854,112.8647,112.3072,112.8256,255086.0
2023-08-25 12:30:00,115.34,115.45,115.13,115.42,197585.0,112.8158,112.9234,112.6104,112.894,197585.0
2023-08-25 13:00:00,115.42,115.51,114.93,115.08,142646.0,112.894,112.9821,112.4148,112.5615,142646.0
2023-08-25 13:30:00,115.05,115.24,114.76,115.15,136380.0,112.5321,112.718,112.2485,112.6299,136380.0
2023-08-25 14:00:00,115.14,115.8,115.06,115.78,180746.0,112.6202,113.2657,112.5419,113.2462,180746.0
2023-08-25 14:30:00,115.78,116.09,115.72,115.97,279091.0,113.2462,113.5494,113.1875,113.432,279091.0
2023-08-25 15:00:00,115.97,116.15,115.79,115.92,359615.0,113.432,113.6081,113.2559,113.3831,359615.0
2023-08-25 15:30:00,115.92,116.09,115.76,116.06,1363081.0,113.3831,113.5494,113.2266,113.52,1363081.0
2023-08-28 09:30:00,116.37,117.4,116.12,116.43,316880.0,113.8232,114.8307,113.5787,113.8819,316880.0
2023-08-28 10:00:00,116.44,116.71,116.06,116.68,228871.0,113.8917,114.1558,113.52,114.1265,228871.0
2023-08-28 10:30:00,116.7,116.71,115.7,116.02,196941.0,114.146,114.1558,113.1679,113.4809,196941.0
2023-08-28 11:00:00,116.01,116.53,115.91,116.34,162971.0,113.4711,113.9797,113.3733,113.7939,162971.0
2023-08-28 11:30:00,116.38,116.82,116.3,116.79,177915.0,113.833,114.2634,113.7548,114.2341,177915.0
2023-08-28 12:00:00,116.81,117.07,116.71,117.02,264184.0,114.2536,114.5079,114.1558,114.459,264184.0
2023-08-28 12:30:00,117.03,117.47,116.95,117.42,213757.0,114.4688,114.8992,114.3905,114.8503,213757.0
2023-08-28 13:00:00,117.41,117.71,117.38,117.46,287373.0,114.8405,115.1339,114.8111,114.8894,287373.0
2023-08-28 13:30:00,117.47,117.5,116.64,116.75,246867.0,114.8992,114.9285,114.0873,114.1949,246867.0
2023-08-28 14:00:00,116.74,116.78,116.28,116.37,115042.0,114.1851,114.2243,113.7352,113.8232,115042.0
2023-08-28 14:30:00,116.38,116.47,116.2,116.3,105310.0,113.833,113.9211,113.657,113.7548,105310.0
2023-08-28 15:00:00,116.32,116.65,116.27,116.45,149634.0,113.7743,114.0971,113.7254,113.9015,149634.0
2023-08-28 15:30:00,116.44,117.01,116.37,116.83,555904.0,113.8917,114.4492,113.8232,114.2732,555904.0
2023-08-29 09:30:00,120.95,121.07,118.53,118.75,1823413.0,118.303,118.4204,115.936,116.1512,1823413.0
2023-08-29 10:00:00,118.75,119.72,118.59,119.07,1022274.0,116.1512,117.0999,115.9947,116.4642,1022274.0
2023-08-29 10:30:00,119.09,119.82,118.95,119.8,539870.0,116.4837,117.1977,116.3468,117.1782,539870.0
2023-08-29 11:00:00,119.78,120.36,119.73,120.06,824437.0,117.1586,117.7259,117.1097,117.4325,824437.0
2023-08-29 11:30:00,120.04,120.94,119.96,120.17,576548.0,117.4129,118.2932,117.3347,117.5401,576548.0
2023-08-29 12:00:00,120.19,120.7,120.17,120.68,377059.0,117.5596,118.0585,117.5401,118.0389,377059.0
2023-08-29 12:30:00,120.68,120.77,120.32,120.41,296689.0,118.0389,118.1269,117.6868,117.7748,296689.0
2023-08-29 13:00:00,120.43,120.75,120.33,120.6,193605.0,117.7944,118.1074,117.6966,117.9607,193605.0
2023-08-29 13:30:00,120.61,120.74,120.37,120.49,265216.0,117.9705,118.0976,117.7357,117.8531,265216.0
2023-08-29 14:00:00,120.47,120.75,120.45,120.57,220384.0,117.8335,118.1074,117.814,117.9313,220384.0
2023-08-29 14:30:00,120.57,120.77,120.52,120.7,261625.0,117.9313,118.1269,117.8824,118.0585,261625.0
2023-08-29 15:00:00,120.69,120.8,120.46,120.71,300832.0,118.0487,118.1563,117.8237,118.0683,300832.0
2023-08-29 15:30:00,120.72,121.21,120.4,120.65,1143428.0,118.078,118.5573,117.765,118.0096,1143428.0
2023-08-30 09:30:00,120.72,121.38,120.33,120.43,480007.0,118.078,118.7236,117.6966,117.7944,480007.0
2023-08-30 10:00:00,120.41,120.72,120.15,120.43,309049.0,117.7748,118.078,117.5205,117.7944,309049.0
2023-08-30 10:30:00,120.44,121.19,120.35,121.16,240201.0,117.8042,118.5378,117.7161,118.5084,240201.0
2023-08-30 11:00:00,121.17,121.74,121.0,121.31,334791.0,118.5182,119.0757,118.3519,118.6551,334791.0
2023-08-30 11:30:00,121.27,121.66,121.23,121.39,301000.0,118.616,118.9975,118.5769,118.7334,301000.0
2023-08-30 12:00:00,121.37,121.46,120.81,121.15,285865.0,118.7138,118.8018,118.1661,118.4986,285865.0
2023-08-30 12:30:00,121.16,121.25,120.92,121.17,136186.0,118.5084,118.5964,118.2737,118.5182,136186.0
2023-08-30 13:00:00,121.17,121.21,120.82,120.82,132498.0,118.5182,118.5573,118.1759,118.1759,132498.0
2023-08-30 13:30:00,120.82,121.08,120.81,120.98,141275.0,118.1759,118.4302,118.1661,118.3324,141275.0
2023-08-30 14:00:00,120.97,121.04,120.6,120.8,154713.0,118.3226,118.391,117.9607,118.1563,154713.0
2023-08-30 14:30:00,120.8,121.08,120.78,121.01,124991.0,118.1563,118.4302,118.1367,118.3617,124991.0
2023-08-30 15:00:00,121.01,121.11,120.91,121.03,174656.0,118.3617,118.4595,118.2639,118.3813,174656.0
2023-08-30 15:30:00,121.02,121.16,120.7,121.12,573250.0,118.3715,118.5084,118.0585,118.4693,573250.0
2023-08-31 09:30:00,121.0,121.98,120.43,120.88,510289.0,118.3519,119.3105,117.7944,118.2345,510289.0
2023-08-31 10:00:00,120.88,121.18,120.76,120.96,248445.0,118.2345,118.528,118.1172,118.3128,248445.0
2023-08-31 10:30:00,120.96,121.12,120.46,120.61,266728.0,118.3128,118.4693,117.8237,117.9705,266728.0
2023-08-31 11:00:00,120.57,120.68,120.31,120.59,237177.0,117.9313,118.0389,117.677,117.9509,237177.0
2023-08-31 11:30:00,120.56,120.76,120.44,120.73,166290.0,117.9215,118.1172,117.8042,118.0878,166290.0
2023-08-31 12:00:00,120.73,120.89,120.44,120.48,123817.0,118.0878,118.2443,117.8042,117.8433,123817.0
2023-08-31 12:30:00,120.5,120.58,120.33,120.55,118817.0,117.8629,117.9411,117.6966,117.9118,118817.0
2023-08-31 13:00:00,120.55,120.78,120.51,120.75,107064.0,117.9118,118.1367,117.8726,118.1074,107064.0
2023-08-31 13:30:00,120.75,120.76,120.28,120.34,168777.0,118.1074,118.1172,117.6477,117.7064,168777.0
2023-08-31 14:00:00,120.35,120.54,120.29,120.46,168626.0,117.7161,117.902,117.6575,117.8237,168626.0
2023-08-31 14:30:00,120.46,120.5,120.12,120.34,273672.0,117.8237,117.8629,117.4912,117.7064,273672.0
2023-08-31 15:00:00,120.35,120.5,120.16,120.28,349937.0,117.7161,117.8629,117.5303,117.6477,349937.0
2023-08-31 15:30:00,120.27,120.6,120.21,120.35,1362481.0,117.6379,117.9607,117.5792,117.7161,1362481.0
2023-09-01 09:30:00,121.01,121.32,120.09,120.58,378457.0,118.3617,118.6649,117.4618,117.9411,378457.0
2023-09-01 10:00:00,120.56,121.35,120.25,121.29,344853.0,117.9215,118.6943,117.6183,118.6356,344853.0
2023-09-01 10:30:00,121.27,121.69,121.03,121.23,497459.0,118.616,119.0268,118.3813,118.5769,497459.0
2023-09-01 11:00:00,121.21,121.52,120.96,120.99,316153.0,118.5573,118.8605,118.3128,118.3421,316153.0
2023-09-01 11:30:00,121.0,121.14,120.79,120.89,251766.0,118.3519,118.4889,118.1465,118.2443,251766.0
2023-09-01 12:00:00,120.86,120.98,120.63,120.85,225406.0,118.215,118.3324,117.99,118.2052,225406.0
2023-09-01 12:30:00,120.82,120.99,120.7,120.82,112413.0,118.1759,118.3421,118.0585,118.1759,112413.0
2023-09-01 13:00:00,120.83,120.83,120.5,120.53,118674.0,118.1856,118.1856,117.8629,117.8922,118674.0
2023-09-01 13:30:00,120.55,120.82,120.5,120.66,130534.0,117.9118,118.1759,117.8629,118.0194,130534.0
2023-09-01 14:00:00,120.65,120.83,120.53,120.68,180821.0,118.0096,118.1856,117.8922,118.0389,180821.0
2023-09-01 14:30:00,120.69,120.88,120.57,120.83,139674.0,118.0487,118.2345,117.9313,118.1856,139674.0
2023-09-01 15:00:00,120.83,120.97,120.63,120.97,227866.0,118.1856,118.3226,117.99,118.3226,227866.0
2023-09-01 15:30:00,120.97,121.1,120.86,120.93,629101.0,118.3226,118.4497,118.215,118.2834,629101.0
2023-09-05 09:30:00,122.25,122.44,121.18,121.63,864673.0,119.5746,119.7604,118.528,118.9681,864673.0
2023-09-05 10:00:00,121.62,122.3,121.5,122.3,706006.0,118.9583,119.6235,118.841,119.6235,706006.0
2023-09-05 10:30:00,122.3,123.33,122.25,123.23,786369.0,119.6235,120.6309,119.5746,120.5331,786369.0
2023-09-05 11:00:00,123.26,124.1,123.25,123.43,712840.0,120.5625,121.3841,120.5527,120.7287,712840.0
2023-09-05 11:30:00,123.44,123.52,123.1,123.39,428015.0,120.7385,120.8168,120.406,120.6896,428015.0
2023-09-05 12:00:00,123.37,124.16,123.36,124.06,582364.0,120.67,121.4428,120.6603,121.3449,582364.0
2023-09-05 12:30:00,124.07,124.28,123.69,123.8,299832.0,121.3547,121.5601,120.983,121.0906,299832.0
2023-09-05 13:00:00,123.8,123.8,123.35,123.49,229803.0,121.0906,121.0906,120.6505,120.7874,229803.0
2023-09-05 13:30:00,123.5,123.93,123.41,123.7,317525.0,120.7972,121.2178,120.7092,120.9928,317525.0
2023-09-05 14:00:00,123.71,124.17,123.7,124.0,299175.0,121.0026,121.4525,120.9928,121.2863,299175.0
2023-09-05 14:30:00,124.02,124.06,123.78,123.95,270877.0,121.3058,121.3449,121.0711,121.2374,270877.0
2023-09-05 15:00:00,123.97,123.99,123.65,123.9,319022.0,121.2569,121.2765,120.9439,121.1884,319022.0
2023-09-05 15:30:00,123.9,124.22,123.84,123.96,1417056.0,121.1884,121.5014,121.1298,121.2471,1417056.0
2023-09-06 09:30:00,123.06,124.16,122.73,123.83,635210.0,120.3668,121.4428,120.0441,121.12,635210.0
2023-09-06 10:00:00,123.81,123.81,122.98,123.42,503537.0,121.1004,121.1004,120.2886,120.719,503537.0
2023-09-06 10:30:00,123.42,123.77,123.15,123.32,276707.0,120.719,121.0613,120.4549,120.6211,276707.0
2023-09-06 11:00:00,123.33,123.71,122.98,123.69,266945.0,120.6309,121.0026,120.2886,120.983,266945.0
2023-09-06 11:30:00,123.68,124.1,123.64,123.64,464307.0,120.9733,121.3841,120.9341,120.9341,464307.0
2023-09-06 12:00:00,123.64,123.79,123.55,123.6,247775.0,120.9341,121.0809,120.8461,120.895,247775.0
2023-09-06 12:30:00,123.6,123.64,122.93,123.19,287127.0,120.895,120.9341,120.2397,120.494,287127.0
2023-09-06 13:00:00,123.19,123.38,123.02,123.28,172039.0,120.494,120.6798,120.3277,120.582,172039.0
2023-09-06 13:30:00,123.3,123.89,123.29,123.79,193336.0,120.6016,121.1787,120.5918,121.0809,193336.0
2023-09-06 14:00:00,123.78,124.1,123.76,124.07,208022.0,121.0711,121.3841,121.0515,121.3547,208022.0
2023-09-06 14:30:00,124.07,124.36,124.07,124.28,227628.0,121.3547,121.6384,121.3547,121.5601,227628.0
2023-09-06 15:00:00,124.28,124.55,124.04,124.26,329765.0,121.5601,121.8242,121.3254,121.5406,329765.0
2023-09-06 15:30:00,124.26,124.58,124.24,124.34,790360.0,121.5406,121.8536,121.521,121.6188,790360.0
2023-09-07 09:30:00,123.83,124.06,122.59,123.34,1154872.0,121.12,121.3449,119.9071,120.6407,1154872.0
2023-09-07 10:00:00,123.36,124.75,123.28,124.6,572680.0,120.6603,122.0198,120.582,121.8731,572680.0
2023-09-07 10:30:00,124.6,125.66,124.33,125.54,824371.0,121.8731,122.9099,121.609,122.7926,824371.0
2023-09-07 11:00:00,125.54,125.96,125.09,125.1,390051.0,122.7926,123.2034,122.3524,122.3622,390051.0
2023-09-07 11:30:00,125.08,125.36,124.68,124.81,246977.0,122.3426,122.6165,121.9514,122.0785,246977.0
2023-09-07 12:00:00,124.8,125.11,124.77,124.94,226812.0,122.0688,122.372,122.0394,122.2057,226812.0
2023-09-07 12:30:00,124.95,125.21,124.76,125.14,258371.0,122.2155,122.4698,122.0296,122.4013,258371.0
2023-09-07 13:00:00,125.13,125.65,125.08,125.54,310794.0,122.3915,122.9001,122.3426,122.7926,310794.0
2023-09-07 13:30:00,125.54,125.64,124.83,125.0,633015.0,122.7926,122.8904,122.0981,122.2644,633015.0
2023-09-07 14:00:00,125.0,125.37,124.95,125.36,307165.0,122.2644,122.6263,122.2155,122.6165,307165.0
2023-09-07 14:30:00,125.34,125.64,125.25,125.55,456963.0,122.5969,122.8904,122.5089,122.8023,456963.0
2023-09-07 15:00:00,125.55,125.58,125.02,125.28,514939.0,122.8023,122.8317,122.2839,122.5382,514939.0
2023-09-07 15:30:00,125.28,125.37,124.91,125.09,1619342.0,122.5382,122.6263,122.1763,122.3524,1619342.0
2023-09-08 09:30:00,124.8,125.85,124.34,125.15,705313.0,122.0688,123.0958,121.6188,122.4111,705313.0
2023-09-08 10:00:00,125.17,125.74,124.82,125.74,537823.0,122.4307,122.9882,122.0883,122.9882,537823.0
2023-09-08 10:30:00,125.75,125.83,125.16,125.45,331679.0,122.998,123.0762,122.4209,122.7045,331679.0
2023-09-08 11:00:00,125.43,125.62,125.19,125.49,253115.0,122.685,122.8708,122.4502,122.7437,253115.0
2023-09-08 11:30:00,125.5,125.93,125.41,125.58,338838.0,122.7534,123.174,122.6654,122.8317,338838.0
2023-09-08 12:00:00,125.59,125.87,125.23,125.79,306035.0,122.8415,123.1153,122.4893,123.0371,306035.0
2023-09-08 12:30:00,125.78,126.01,125.57,125.98,391601.0,123.0273,123.2523,122.8219,123.2229,391601.0
2023-09-08 13:00:00,125.97,126.33,125.92,126.19,453452.0,123.2131,123.5653,123.1642,123.4283,453452.0
2023-09-08 13:30:00,126.19,126.34,125.97,126.27,430639.0,123.4283,123.575,123.2131,123.5066,430639.0
2023-09-08 14:00:00,126.27,126.47,126.1,126.3,430591.0,123.5066,123.7022,123.3403,123.5359,430591.0
2023-09-08 14:30:00,126.3,126.69,126.05,126.06,545013.0,123.5359,123.9174,123.2914,123.3012,545013.0
2023-09-08 15:00:00,126.06,126.16,125.74,125.76,657866.0,123.3012,123.399,122.9882,123.0077,657866.0
2023-09-08 15:30:00,125.76,126.33,125.61,126.32,1406166.0,123.0077,123.5653,122.861,123.5555,1406166.0
2023-09-11 09:30:00,127.02,127.42,124.72,125.19,1610223.0,124.2402,124.6314,121.9905,122.4502,1610223.0
2023-09-11 10:00:00,125.2,126.02,125.13,125.94,714541.0,122.46,123.2621,122.3915,123.1838,714541.0
2023-09-11 10:30:00,125.94,126.34,125.54,126.2,532935.0,123.1838,123.575,122.7926,123.4381,532935.0
2023-09-11 11:00:00,126.23,126.61,125.78,126.34,625604.0,123.4675,123.8391,123.0273,123.575,625604.0
2023-09-11 11:30:00,126.34,126.65,126.13,126.27,547736.0,123.575,123.8783,123.3696,123.5066,547736.0
2023-09-11 12:00:00,126.25,126.93,126.14,126.88,490415.0,123.487,124.1521,123.3794,124.1032,490415.0
2023-09-11 12:30:00,126.89,126.91,126.62,126.85,463135.0,124.113,124.1326,123.8489,124.0739,463135.0
2023-09-11 13:00:00,126.86,127.3,126.73,127.25,870056.0,124.0837,124.514,123.9565,124.4651,870056.0
2023-09-11 13:30:00,127.24,127.4,127.11,127.37,553425.0,124.4554,124.6119,124.3282,124.5825,553425.0
2023-09-11 14:00:00,127.37,127.38,125.93,126.74,924735.0,124.5825,124.5923,123.174,123.9663,924735.0
2023-09-11 14:30:00,126.74,126.79,126.22,126.35,691030.0,123.9663,124.0152,123.4577,123.5848,691030.0
2023-09-11 15:00:00,126.35,126.79,126.28,126.62,850328.0,123.5848,124.0152,123.5164,123.8489,850328.0
2023-09-11 15:30:00,126.62,127.01,126.45,126.7,2864298.0,123.8489,124.2304,123.6826,123.9272,2864298.0
2023-09-12 09:30:00,112.08,113.3,110.6,110.82,11002036.0,109.6271,110.8204,108.1795,108.3947,11002036.0
2023-09-12 10:00:00,110.83,110.85,109.3,110.2,6592660.0,108.4045,108.424,106.908,107.7883,6592660.0
2023-09-12 10:30:00,110.15,111.92,110.08,111.15,5015035.0,107.7394,109.4706,107.6709,108.7175,5015035.0
2023-09-12 11:00:00,111.13,112.06,111.05,112.0,2358002.0,108.6979,109.6076,108.6197,109.5489,2358002.0
2023-09-12 11:30:00,112.0,112.83,111.25,111.28,2792245.0,109.5489,110.3607,108.8153,108.8446,2792245.0
2023-09-12 12:00:00,111.27,111.75,110.5,110.69,2313136.0,108.8349,109.3044,108.0817,108.2675,2313136.0
2023-09-12 12:30:00,110.68,111.05,110.58,110.81,1259509.0,108.2578,108.6197,108.16,108.3849,1259509.0
2023-09-12 13:00:00,110.82,110.83,109.51,110.13,2315734.0,108.3947,108.4045,107.1134,107.7198,2315734.0
2023-09-12 13:30:00,110.14,110.23,107.81,107.86,3668909.0,107.7296,107.8176,105.4506,105.4995,3668909.0
2023-09-12 14:00:00,107.87,108.6,107.3,108.58,4303539.0,105.5093,106.2233,104.9517,106.2037,4303539.0
2023-09-12 14:30:00,108.57,110.05,108.22,109.6,3368559.0,106.1939,107.6416,105.8516,107.2014,3368559.0
2023-09-12 15:00:00,109.59,110.25,109.25,110.21,2529460.0,107.1916,107.8372,106.8591,107.7981,2529460.0
2023-09-12 15:30:00,110.22,110.81,109.36,109.62,5205744.0,107.8078,108.3849,106.9667,107.221,5205744.0
2023-09-13 09:30:00,108.32,111.8,108.2,110.24,4680616.0,105.9494,109.3533,105.832,107.8274,4680616.0
2023-09-13 10:00:00,110.24,110.32,109.41,110.25,1626719.0,107.8274,107.9056,107.0156,107.8372,1626719.0
2023-09-13 10:30:00,110.25,111.25,110.05,110.82,1474996.0,107.8372,108.8153,107.6416,108.3947,1474996.0
2023-09-13 11:00:00,110.82,111.49,110.31,111.37,1020204.0,108.3947,109.05,107.8959,108.9327,1020204.0
2023-09-13 11:30:00,111.35,111.94,111.28,111.89,1357175.0,108.9131,109.4902,108.8446,109.4413,1357175.0
2023-09-13 12:00:00,111.89,111.96,110.99,111.58,1371727.0,109.4413,109.5098,108.561,109.1381,1371727.0
2023-09-13 12:30:00,111.59,112.3,111.53,112.21,861656.0,109.1479,109.8423,109.0892,109.7543,861656.0
2023-09-13 13:00:00,112.22,112.86,112.16,112.71,1286235.0,109.7641,110.3901,109.7054,110.2433,1286235.0
2023-09-13 13:30:00,112.71,112.82,112.28,112.4,1215797.0,110.2433,110.3509,109.8228,109.9401,1215797.0
2023-09-13 14:00:00,112.41,112.94,112.16,112.34,1095234.0,109.9499,110.4683,109.7054,109.8814,1095234.0
2023-09-13 14:30:00,112.33,112.43,111.88,112.14,944686.0,109.8717,109.9695,109.4315,109.6858,944686.0
2023-09-13 15:00:00,112.14,112.43,111.96,112.38,775304.0,109.6858,109.9695,109.5098,109.9206,775304.0
2023-09-13 15:30:00,112.38,112.68,111.82,111.83,2291257.0,109.9206,110.214,109.3728,109.3826,2291257.0
2023-09-14 09:30:00,113.5,114.08,111.95,113.86,2664899.0,111.0161,111.5834,109.5,111.3682,2664899.0
2023-09-14 10:00:00,113.86,114.45,113.38,114.04,1827370.0,111.3682,111.9453,110.8987,111.5442,1827370.0
2023-09-14 10:30:00,114.05,114.37,113.81,113.88,939873.0,111.554,111.867,111.3193,111.3877,939873.0
2023-09-14 11:00:00,113.88,114.44,113.76,114.3,899604.0,111.3877,111.9355,111.2704,111.7985,899604.0
2023-09-14 11:30:00,114.31,114.64,113.78,114.56,902056.0,111.8083,112.1311,111.2899,112.0529,902056.0
2023-09-14 12:00:00,114.57,115.05,114.26,115.04,1131459.0,112.0626,112.5321,111.7594,112.5223,1131459.0
2023-09-14 12:30:00,115.04,115.14,114.39,114.69,901314.0,112.5223,112.6202,111.8866,112.18,901314.0
2023-09-14 13:00:00,114.69,114.69,114.1,114.39,711619.0,112.18,112.18,111.6029,111.8866,711619.0
2023-09-14 13:30:00,114.41,114.57,114.24,114.29,401975.0,111.9061,112.0626,111.7399,111.7888,401975.0
2023-09-14 14:00:00,114.28,114.64,114.24,114.57,456072.0,111.779,112.1311,111.7399,112.0626,456072.0
2023-09-14 14:30:00,114.57,114.79,114.47,114.73,461586.0,112.0626,112.2778,111.9648,112.2191,461586.0
2023-09-14 15:00:00,114.73,114.96,114.11,114.16,661503.0,112.2191,112.4441,111.6127,111.6616,661503.0
2023-09-14 15:30:00,114.16,114.24,113.64,113.69,1661175.0,111.6616,111.7399,111.153,111.2019,1661175.0
2023-09-15 09:30:00,114.25,115.2,113.76,114.36,2187444.0,111.7496,112.6788,111.2704,111.8572,2187444.0
2023-09-15 10:00:00,114.36,114.64,113.28,113.71,738392.0,111.8572,112.1311,110.8009,111.2215,738392.0
2023-09-15 10:30:00,113.69,114.29,113.36,113.36,537957.0,111.2019,111.7888,110.8791,110.8791,537957.0
2023-09-15 11:00:00,113.38,113.84,113.03,113.18,684387.0,110.8987,111.3486,110.5563,110.7031,684387.0
2023-09-15 11:30:00,113.18,113.31,112.5,112.89,790410.0,110.7031,110.8302,110.0379,110.4194,790410.0
2023-09-15 12:00:00,112.9,113.25,112.86,113.15,408680.0,110.4292,110.7715,110.3901,110.6737,408680.0
2023-09-15 12:30:00,113.15,113.65,113.13,113.63,402998.0,110.6737,111.1628,110.6541,111.1432,402998.0
2023-09-15 13:00:00,113.64,113.68,113.27,113.38,417569.0,111.153,111.1921,110.7911,110.8987,417569.0
2023-09-15 13:30:00,113.38,113.85,113.21,113.81,481766.0,110.8987,111.3584,110.7324,111.3193,481766.0
2023-09-15 14:00:00,113.82,113.92,113.55,113.79,527834.0,111.329,111.4269,111.065,111.2997,527834.0
2023-09-15 14:30:00,113.79,114.99,113.79,114.98,784655.0,111.2997,112.4734,111.2997,112.4637,784655.0
2023-09-15 15:00:00,114.97,115.07,114.6,114.7,907726.0,112.4539,112.5517,112.092,112.1898,907726.0
2023-09-15 15:30:00,114.7,114.76,113.85,113.91,1733306.0,112.1898,112.2485,111.3584,111.4171,1733306.0
2023-09-18 09:30:00,113.42,114.47,113.38,114.02,1018910.0,110.9378,111.9648,110.8987,111.5247,1018910.0
2023-09-18 10:00:00,114.05,114.18,113.6,113.73,492718.0,111.554,111.6812,111.1139,111.241,492718.0
2023-09-18 10:30:00,113.73,113.84,113.23,113.34,345781.0,111.241,111.3486,110.752,110.8596,345781.0
2023-09-18 11:00:00,113.34,113.58,113.23,113.57,260634.0,110.8596,111.0943,110.752,111.0845,260634.0
2023-09-18 11:30:00,113.59,113.79,113.5,113.53,233424.0,111.1041,111.2997,111.0161,111.0454,233424.0
2023-09-18 12:00:00,113.52,113.61,113.14,113.14,232121.0,111.0356,111.1236,110.6639,110.6639,232121.0
2023-09-18 12:30:00,113.17,113.25,112.54,112.59,431313.0,110.6933,110.7715,110.0771,110.126,431313.0
2023-09-18 13:00:00,112.59,112.66,112.04,112.1,601275.0,110.126,110.1944,109.588,109.6467,601275.0
2023-09-18 13:30:00,112.12,112.18,111.59,111.62,845974.0,109.6663,109.7249,109.1479,109.1772,845974.0
2023-09-18 14:00:00,111.62,112.32,111.58,112.09,814749.0,109.1772,109.8619,109.1381,109.6369,814749.0
2023-09-18 14:30:00,112.09,112.58,112.08,112.21,549118.0,109.6369,110.1162,109.6271,109.7543,549118.0
2023-09-18 15:00:00,112.21,112.48,112.07,112.37,505069.0,109.7543,110.0184,109.6173,109.9108,505069.0
2023-09-18 15:30:00,112.37,112.38,112.08,112.23,1295530.0,109.9108,109.9206,109.6271,109.7738,1295530.0
2023-09-19 09:30:00,112.48,113.74,112.31,112.55,1068907.0,110.0184,111.2508,109.8521,110.0868,1068907.0
2023-09-19 10:00:00,112.54,112.75,111.71,112.26,560037.0,110.0771,110.2825,109.2652,109.8032,560037.0
2023-09-19 10:30:00,112.25,112.37,112.02,112.2,465461.0,109.7934,109.9108,109.5684,109.7445,465461.0
2023-09-19 11:00:00,112.2,112.58,111.83,111.91,436620.0,109.7445,110.1162,109.3826,109.4608,436620.0
2023-09-19 11:30:00,111.91,112.32,111.82,112.19,430022.0,109.4608,109.8619,109.3728,109.7347,430022.0
2023-09-19 12:00:00,112.2,112.56,112.11,112.4,270591.0,109.7445,110.0966,109.6565,109.9401,270591.0
2023-09-19 12:30:00,112.41,112.73,112.35,112.48,299549.0,109.9499,110.2629,109.8912,110.0184,299549.0
2023-09-19 13:00:00,112.47,112.53,112.19,112.25,259565.0,110.0086,110.0673,109.7347,109.7934,259565.0
2023-09-19 13:30:00,112.25,112.81,112.24,112.66,285451.0,109.7934,110.3412,109.7836,110.1944,285451.0
2023-09-19 14:00:00,112.66,112.82,112.49,112.77,187787.0,110.1944,110.3509,110.0282,110.302,187787.0
2023-09-19 14:30:00,112.77,113.1,112.76,112.76,251882.0,110.302,110.6248,110.2922,110.2922,251882.0
2023-09-19 15:00:00,112.74,112.82,112.51,112.7,281579.0,110.2727,110.3509,110.0477,110.2336,281579.0
2023-09-19 15:30:00,112.7,112.84,112.54,112.79,985441.0,110.2336,110.3705,110.0771,110.3216,985441.0
2023-09-20 09:30:00,112.81,113.98,112.46,113.77,831662.0,110.3412,111.4855,109.9988,111.2801,831662.0
2023-09-20 10:00:00,113.75,113.96,113.42,113.65,333641.0,111.2606,111.466,110.9378,111.1628,333641.0
2023-09-20 10:30:00,113.64,113.94,113.44,113.94,254486.0,111.153,111.4464,110.9574,111.4464,254486.0
2023-09-20 11:00:00,113.93,114.32,113.87,114.3,445739.0,111.4366,111.8181,111.378,111.7985,445739.0
2023-09-20 11:30:00,114.3,114.7,114.3,114.54,431104.0,111.7985,112.1898,111.7985,112.0333,431104.0
2023-09-20 12:00:00,114.54,114.55,114.19,114.26,253151.0,112.0333,112.0431,111.691,111.7594,253151.0
2023-09-20 12:30:00,114.26,114.31,114.02,114.04,300382.0,111.7594,111.8083,111.5247,111.5442,300382.0
2023-09-20 13:00:00,114.04,114.05,113.71,113.71,230589.0,111.5442,111.554,111.2215,111.2215,230589.0
2023-09-20 13:30:00,113.71,113.71,113.39,113.57,198017.0,111.2215,111.2215,110.9085,111.0845,198017.0
2023-09-20 14:00:00,113.56,114.15,113.21,114.04,441092.0,111.0747,111.6518,110.7324,111.5442,441092.0
2023-09-20 14:30:00,114.02,114.33,113.52,113.59,403893.0,111.5247,111.8279,111.0356,111.1041,403893.0
2023-09-20 15:00:00,113.59,113.76,113.3,113.6,415113.0,111.1041,111.2704,110.8204,111.1139,415113.0
2023-09-20 15:30:00,113.62,113.64,112.85,112.89,1017346.0,111.1334,111.153,110.3803,110.4194,1017346.0
2023-09-21 09:30:00,111.51,112.5,111.38,111.58,904859.0,109.0696,110.0379,108.9424,109.1381,904859.0
2023-09-21 10:00:00,111.6,111.86,111.31,111.44,486793.0,109.1576,109.4119,108.874,109.0011,486793.0
2023-09-21 10:30:00,111.44,111.65,110.46,110.47,564980.0,109.0011,109.2065,108.0426,108.0524,564980.0
2023-09-21 11:00:00,110.5,111.05,110.49,110.89,443160.0,108.0817,108.6197,108.0719,108.4632,443160.0
2023-09-21 11:30:00,110.89,111.14,110.65,110.68,406565.0,108.4632,108.7077,108.2284,108.2578,406565.0
2023-09-21 12:00:00,110.67,110.8,110.38,110.53,391162.0,108.248,108.3751,107.9643,108.1111,391162.0
2023-09-21 12:30:00,110.52,110.61,110.22,110.28,395379.0,108.1013,108.1893,107.8078,107.8665,395379.0
2023-09-21 13:00:00,110.28,110.9,110.24,110.83,332070.0,107.8665,108.473,107.8274,108.4045,332070.0
2023-09-21 13:30:00,110.83,110.98,110.73,110.84,268405.0,108.4045,108.5512,108.3067,108.4143,268405.0
2023-09-21 14:00:00,110.84,110.86,109.33,110.36,1264265.0,108.4143,108.4338,106.9373,107.9448,1264265.0
2023-09-21 14:30:00,110.36,110.99,110.1,110.13,751598.0,107.9448,108.561,107.6905,107.7198,751598.0
2023-09-21 15:00:00,110.12,110.26,109.49,109.56,677544.0,107.71,107.847,107.0938,107.1623,677544.0
2023-09-21 15:30:00,109.56,109.99,109.4,109.44,1477340.0,107.1623,107.5829,107.0058,107.0449,1477340.0
2023-09-22 09:30:00,109.99,110.6,108.51,108.81,1461074.0,107.5829,108.1795,106.1353,106.4287,1461074.0
2023-09-22 10:00:00,108.83,109.5,108.69,109.27,895169.0,106.4483,107.1036,106.3113,106.8786,895169.0
2023-09-22 10:30:00,109.23,109.59,109.07,109.57,753511.0,106.8395,107.1916,106.683,107.1721,753511.0
2023-09-22 11:00:00,109.58,110.29,109.43,110.28,817312.0,107.1818,107.8763,107.0351,107.8665,817312.0
2023-09-22 11:30:00,110.29,110.36,109.7,109.71,529088.0,107.8763,107.9448,107.2992,107.309,529088.0
2023-09-22 12:00:00,109.71,109.79,109.46,109.77,293082.0,107.309,107.3872,107.0645,107.3677,293082.0
2023-09-22 12:30:00,109.78,109.99,109.62,109.66,398868.0,107.3775,107.5829,107.221,107.2601,398868.0
2023-09-22 13:00:00,109.66,109.76,109.2,109.3,258409.0,107.2601,107.3579,106.8102,106.908,258409.0
2023-09-22 13:30:00,109.29,109.29,108.87,108.99,392287.0,106.8982,106.8982,106.4874,106.6048,392287.0
2023-09-22 14:00:00,108.99,109.07,108.68,108.8,361558.0,106.6048,106.683,106.3015,106.4189,361558.0
2023-09-22 14:30:00,108.81,109.15,108.8,109.12,260992.0,106.4287,106.7613,106.4189,106.7319,260992.0
2023-09-22 15:00:00,109.11,109.73,109.1,109.71,376676.0,106.7221,107.3286,106.7123,107.309,376676.0
2023-09-22 15:30:00,109.72,109.8,108.91,109.01,880530.0,107.3188,107.397,106.5265,106.6243,880530.0
2023-09-25 09:30:00,108.45,108.63,107.81,108.03,764248.0,106.0766,106.2526,105.4506,105.6658,764248.0
2023-09-25 10:00:00,108.01,108.65,107.97,108.15,372422.0,105.6462,106.2722,105.6071,105.7831,372422.0
2023-09-25 10:30:00,108.15,108.23,107.53,107.53,385680.0,105.7831,105.8614,105.1767,105.1767,385680.0
2023-09-25 11:00:00,107.55,108.24,107.5,107.85,349280.0,105.1963,105.8712,105.1474,105.4897,349280.0
2023-09-25 11:30:00,107.83,107.97,107.64,107.79,341190.0,105.4701,105.6071,105.2843,105.431,341190.0
2023-09-25 12:00:00,107.78,108.02,107.68,107.92,357459.0,105.4212,105.656,105.3234,105.5582,357459.0
2023-09-25 12:30:00,107.92,107.96,107.68,107.82,245987.0,105.5582,105.5973,105.3234,105.4604,245987.0
2023-09-25 13:00:00,107.81,108.17,107.66,107.91,303738.0,105.4506,105.8027,105.3039,105.5484,303738.0
2023-09-25 13:30:00,107.9,108.23,107.81,108.17,239060.0,105.5386,105.8614,105.4506,105.8027,239060.0
2023-09-25 14:00:00,108.17,108.27,107.84,107.92,188783.0,105.8027,105.9005,105.4799,105.5582,188783.0
2023-09-25 14:30:00,107.91,108.05,107.81,107.85,216846.0,105.5484,105.6853,105.4506,105.4897,216846.0
2023-09-25 15:00:00,107.84,107.98,107.55,107.86,401730.0,105.4799,105.6169,105.1963,105.4995,401730.0
2023-09-25 15:30:00,107.85,108.31,107.82,108.3,1360643.0,105.4897,105.9396,105.4604,105.9299,1360643.0
2023-09-26 09:30:00,107.14,107.4,105.83,105.97,1065275.0,104.7952,105.0496,103.5139,103.6508,1065275.0
2023-09-26 10:00:00,105.96,106.05,105.06,105.23,1029268.0,103.6411,103.7291,102.7608,102.927,1029268.0
2023-09-26 10:30:00,105.24,105.55,104.94,105.29,832164.0,102.9368,103.24,102.6434,102.9857,832164.0
2023-09-26 11:00:00,105.3,105.34,104.51,104.63,618980.0,102.9955,103.0346,102.2228,102.3402,618980.0
2023-09-26 11:30:00,104.63,104.88,104.31,104.61,823751.0,102.3402,102.5847,102.0272,102.3206,823751.0
2023-09-26 12:00:00,104.63,104.76,104.5,104.7,728988.0,102.3402,102.4673,102.213,102.4086,728988.0
2023-09-26 12:30:00,104.69,105.05,104.6,104.91,342842.0,102.3989,102.751,102.3108,102.614,342842.0
2023-09-26 13:00:00,104.91,105.24,104.81,104.99,388392.0,102.614,102.9368,102.5162,102.6923,388392.0
2023-09-26 13:30:00,104.97,105.03,104.78,105.01,282555.0,102.6727,102.7314,102.4869,102.7119,282555.0
2023-09-26 14:00:00,105.01,105.29,104.88,105.08,322662.0,102.7119,102.9857,102.5847,102.7803,322662.0
2023-09-26 14:30:00,105.09,105.14,104.87,104.99,343702.0,102.7901,102.839,102.5749,102.6923,343702.0
2023-09-26 15:00:00,104.99,105.09,104.63,104.73,455606.0,102.6923,102.7901,102.3402,102.438,455606.0
2023-09-26 15:30:00,104.73,104.96,104.7,104.87,1398828.0,102.438,102.663,102.4086,102.5749,1398828.0
2023-09-27 09:30:00,105.0,105.28,104.38,104.93,635078.0,102.7021,102.9759,102.0956,102.6336,635078.0
2023-09-27 10:00:00,104.95,105.0,104.38,104.43,448144.0,102.6532,102.7021,102.0956,102.1445,448144.0
2023-09-27 10:30:00,104.42,104.63,103.82,103.97,692435.0,102.1348,102.3402,101.5479,101.6946,692435.0
2023-09-27 11:00:00,103.96,104.19,103.73,103.88,511835.0,101.6848,101.9098,101.4599,101.6066,511835.0
2023-09-27 11:30:00,103.88,103.99,103.48,103.73,351601.0,101.6066,101.7142,101.2153,101.4599,351601.0
2023-09-27 12:00:00,103.72,103.72,103.35,103.7,366196.0,101.4501,101.4501,101.0882,101.4305,366196.0
2023-09-27 12:30:00,103.7,104.19,103.68,103.97,394241.0,101.4305,101.9098,101.411,101.6946,394241.0
2023-09-27 13:00:00,103.97,104.18,103.73,103.81,232908.0,101.6946,101.9,101.4599,101.5381,232908.0
2023-09-27 13:30:00,103.78,103.99,103.74,103.91,227703.0,101.5088,101.7142,101.4697,101.6359,227703.0
2023-09-27 14:00:00,103.9,103.98,103.64,103.95,284485.0,101.6261,101.7044,101.3718,101.6751,284485.0
2023-09-27 14:30:00,103.95,104.46,103.95,104.41,444955.0,101.6751,102.1739,101.6751,102.125,444955.0
2023-09-27 15:00:00,104.4,104.94,104.38,104.82,504813.0,102.1152,102.6434,102.0956,102.526,504813.0
2023-09-27 15:30:00,104.83,104.83,104.25,104.62,942261.0,102.5358,102.5358,101.9685,102.3304,942261.0
2023-09-28 09:30:00,104.03,104.39,103.27,104.35,489263.0,101.7533,102.1054,101.0099,102.0663,489263.0
2023-09-28 10:00:00,104.4,104.93,104.4,104.85,364165.0,102.1152,102.6336,102.1152,102.5554,364165.0
2023-09-28 10:30:00,104.84,105.26,104.65,105.22,374902.0,102.5456,102.9564,102.3597,102.9173,374902.0
2023-09-28 11:00:00,105.21,105.81,105.18,105.77,367308.0,102.9075,103.4943,102.8781,103.4552,367308.0
2023-09-28 11:30:00,105.78,106.14,105.62,106.1,446500.0,103.465,103.8171,103.3085,103.778,446500.0
2023-09-28 12:00:00,106.1,106.58,106.09,106.58,452072.0,103.778,104.2475,103.7682,104.2475,452072.0
2023-09-28 12:30:00,106.57,106.6,105.87,105.96,332848.0,104.2377,104.2671,103.553,103.6411,332848.0
2023-09-28 13:00:00,105.96,106.04,105.56,105.6,162096.0,103.6411,103.7193,103.2498,103.2889,162096.0
2023-09-28 13:30:00,105.6,105.75,105.43,105.73,238826.0,103.2889,103.4357,103.1227,103.4161,238826.0
2023-09-28 14:00:00,105.73,106.27,105.71,106.23,348449.0,103.4161,103.9443,103.3965,103.9052,348449.0
2023-09-28 14:30:00,106.23,106.25,105.87,106.14,283411.0,103.9052,103.9247,103.553,103.8171,283411.0
2023-09-28 15:00:00,106.14,106.51,106.11,106.5,309074.0,103.8171,104.179,103.7878,104.1692,309074.0
2023-09-28 15:30:00,106.5,106.5,105.91,106.16,785373.0,104.1692,104.1692,103.5922,103.8367,785373.0
2023-09-29 09:30:00,107.11,107.37,106.19,106.36,507085.0,104.7659,105.0202,103.866,104.0323,507085.0
2023-09-29 10:00:00,106.38,106.74,106.0,106.1,343203.0,104.0519,104.404,103.6802,103.778,343203.0
2023-09-29 10:30:00,106.09,106.27,105.85,105.9,404599.0,103.7682,103.9443,103.5335,103.5824,404599.0
2023-09-29 11:00:00,105.91,106.47,105.87,106.14,335132.0,103.5922,104.1399,103.553,103.8171,335132.0
2023-09-29 11:30:00,106.15,106.28,105.96,105.97,299589.0,103.8269,103.9541,103.6411,103.6508,299589.0
2023-09-29 12:00:00,105.96,106.1,105.84,106.01,195681.0,103.6411,103.778,103.5237,103.69,195681.0
2023-09-29 12:30:00,106.0,106.21,105.87,105.89,148093.0,103.6802,103.8856,103.553,103.5726,148093.0
2023-09-29 13:00:00,105.89,105.89,105.38,105.69,194463.0,103.5726,103.5726,103.0738,103.377,194463.0
2023-09-29 13:30:00,105.69,105.81,105.43,105.43,137383.0,103.377,103.4943,103.1227,103.1227,137383.0
2023-09-29 14:00:00,105.44,105.8,105.4,105.53,187323.0,103.1324,103.4846,103.0933,103.2205,187323.0
2023-09-29 14:30:00,105.52,105.97,105.47,105.97,165394.0,103.2107,103.6508,103.1618,103.6508,165394.0
2023-09-29 15:00:00,105.98,106.05,105.65,105.97,317213.0,103.6606,103.7291,103.3378,103.6508,317213.0
2023-09-29 15:30:00,105.96,106.28,105.76,105.97,995700.0,103.6411,103.9541,103.4454,103.6508,995700.0
2023-10-02 09:30:00,105.81,106.69,105.8,105.92,462708.0,103.4943,104.3551,103.4846,103.6019,462708.0
2023-10-02 10:00:00,105.91,106.24,105.47,105.51,279132.0,103.5922,103.9149,103.1618,103.2009,279132.0
2023-10-02 10:30:00,105.51,105.63,105.29,105.46,202631.0,103.2009,103.3183,102.9857,103.152,202631.0
2023-10-02 11:00:00,105.47,106.37,105.44,106.27,361883.0,103.1618,104.0421,103.1324,103.9443,361883.0
2023-10-02 11:30:00,106.28,106.43,105.59,105.67,275514.0,103.9541,104.1008,103.2792,103.3574,275514.0
2023-10-02 12:00:00,105.64,105.95,105.39,105.87,299325.0,103.3281,103.6313,103.0835,103.553,299325.0
2023-10-02 12:30:00,105.85,105.96,105.5,105.75,158681.0,103.5335,103.6411,103.1911,103.4357,158681.0
2023-10-02 13:00:00,105.75,106.23,105.67,106.15,177285.0,103.4357,103.9052,103.3574,103.8269,177285.0
2023-10-02 13:30:00,106.17,106.44,106.11,106.29,168204.0,103.8465,104.1106,103.7878,103.9638,168204.0
2023-10-02 14:00:00,106.28,106.59,106.09,106.12,202201.0,103.9541,104.2573,103.7682,103.7976,202201.0
2023-10-02 14:30:00,106.13,106.27,106.02,106.14,164877.0,103.8073,103.9443,103.6998,103.8171,164877.0
2023-10-02 15:00:00,106.14,106.41,106.01,106.25,250668.0,103.8171,104.0812,103.69,103.9247,250668.0
2023-10-02 15:30:00,106.25,106.74,106.12,106.72,893361.0,103.9247,104.404,103.7976,104.3844,893361.0
2023-10-03 09:30:00,106.42,106.5,105.44,105.6,360806.0,104.091,104.1692,103.1324,103.2889,360806.0
2023-10-03 10:00:00,105.62,105.65,104.5,104.5,363818.0,103.3085,103.3378,102.213,102.213,363818.0
2023-10-03 10:30:00,104.48,104.82,104.35,104.48,346673.0,102.1935,102.526,102.0663,102.1935,346673.0
2023-10-03 11:00:00,104.48,104.49,103.9,104.05,407861.0,102.1935,102.2032,101.6261,101.7729,407861.0
2023-10-03 11:30:00,104.03,104.12,103.84,104.01,291329.0,101.7533,101.8413,101.5675,101.7337,291329.0
2023-10-03 12:00:00,103.99,104.2,103.92,104.07,347752.0,101.7142,101.9196,101.6457,101.7924,347752.0
2023-10-03 12:30:00,104.07,104.19,103.88,104.11,286907.0,101.7924,101.9098,101.6066,101.8316,286907.0
2023-10-03 13:00:00,104.12,104.31,103.97,104.03,244939.0,101.8413,102.0272,101.6946,101.7533,244939.0
2023-10-03 13:30:00,104.03,104.13,103.54,103.65,272363.0,101.7533,101.8511,101.274,101.3816,272363.0
2023-10-03 14:00:00,103.63,103.91,103.63,103.89,219633.0,101.3621,101.6359,101.3621,101.6164,219633.0
2023-10-03 14:30:00,103.89,104.31,103.88,104.23,414648.0,101.6164,102.0272,101.6066,101.9489,414648.0
2023-10-03 15:00:00,104.23,104.61,104.19,104.19,521641.0,101.9489,102.3206,101.9098,101.9098,521641.0
2023-10-03 15:30:00,104.2,104.55,103.99,104.53,880804.0,101.9196,102.2619,101.7142,102.2424,880804.0
2023-10-04 09:30:00,104.96,106.1,104.5,105.91,674369.0,102.663,103.778,102.213,103.5922,674369.0
2023-10-04 10:00:00,105.89,106.41,105.7,105.83,775153.0,103.5726,104.0812,103.3868,103.5139,775153.0
2023-10-04 10:30:00,105.84,106.2,105.6,105.89,454883.0,103.5237,103.8758,103.2889,103.5726,454883.0
2023-10-04 11:00:00,105.87,106.4,105.81,106.19,296021.0,103.553,104.0714,103.4943,103.866,296021.0
2023-10-04 11:30:00,106.18,106.63,106.11,106.53,378058.0,103.8563,104.2964,103.7878,104.1986,378058.0
2023-10-04 12:00:00,106.54,106.56,106.2,106.42,305102.0,104.2084,104.2279,103.8758,104.091,305102.0
2023-10-04 12:30:00,106.41,106.79,106.41,106.68,300680.0,104.0812,104.4529,104.0812,104.3453,300680.0
2023-10-04 13:00:00,106.67,106.69,106.35,106.45,262477.0,104.3355,104.3551,104.0225,104.1203,262477.0
2023-10-04 13:30:00,106.45,106.61,106.41,106.45,221928.0,104.1203,104.2768,104.0812,104.1203,221928.0
2023-10-04 14:00:00,106.44,106.66,106.28,106.47,192586.0,104.1106,104.3257,103.9541,104.1399,192586.0
2023-10-04 14:30:00,106.47,106.69,106.25,106.63,215803.0,104.1399,104.3551,103.9247,104.2964,215803.0
2023-10-04 15:00:00,106.64,106.99,106.56,106.81,337202.0,104.3062,104.6485,104.2279,104.4725,337202.0
2023-10-04 15:30:00,106.82,107.3,106.77,107.05,1255898.0,104.4822,104.9517,104.4333,104.7072,1255898.0
2023-10-05 09:30:00,106.97,107.17,106.45,106.59,276658.0,104.629,104.8246,104.1203,104.2573,276658.0
2023-10-05 10:00:00,106.6,106.82,106.18,106.72,275673.0,104.2671,104.4822,103.8563,104.3844,275673.0
2023-10-05 10:30:00,106.7,106.88,106.44,106.62,277307.0,104.3649,104.5409,104.1106,104.2866,277307.0
2023-10-05 11:00:00,106.64,107.15,106.57,107.03,262575.0,104.3062,104.805,104.2377,104.6876,262575.0
2023-10-05 11:30:00,107.04,107.27,106.87,107.15,317873.0,104.6974,104.9224,104.5311,104.805,317873.0
2023-10-05 12:00:00,107.17,107.66,107.1,107.54,347707.0,104.8246,105.3039,104.7561,105.1865,347707.0
2023-10-05 12:30:00,107.55,107.72,107.3,107.37,402895.0,105.1963,105.3625,104.9517,105.0202,402895.0
2023-10-05 13:00:00,107.37,107.72,107.3,107.72,150706.0,105.0202,105.3625,104.9517,105.3625,150706.0
2023-10-05 13:30:00,107.72,108.19,107.57,108.08,571915.0,105.3625,105.8223,105.2158,105.7147,571915.0
2023-10-05 14:00:00,108.09,108.21,107.91,108.0,366105.0,105.7245,105.8418,105.5484,105.6364,366105.0
2023-10-05 14:30:00,108.01,108.34,107.99,108.26,400609.0,105.6462,105.969,105.6266,105.8907,400609.0
2023-10-05 15:00:00,108.27,108.39,108.05,108.33,387640.0,105.9005,106.0179,105.6853,105.9592,387640.0
2023-10-05 15:30:00,108.33,108.44,108.1,108.35,1068631.0,105.9592,106.0668,105.7342,105.9788,1068631.0
2023-10-06 09:30:00,107.93,108.85,107.58,107.96,434471.0,105.568,106.4678,105.2256,105.5973,434471.0
2023-10-06 10:00:00,107.98,108.61,107.72,108.54,309591.0,105.6169,106.2331,105.3625,106.1646,309591.0
2023-10-06 10:30:00,108.58,108.94,108.58,108.94,389214.0,106.2037,106.5558,106.2037,106.5558,389214.0
2023-10-06 11:00:00,108.94,109.65,108.78,109.46,340079.0,106.5558,107.2503,106.3993,107.0645,340079.0
2023-10-06 11:30:00,109.48,110.38,109.44,110.24,433252.0,107.084,107.9643,107.0449,107.8274,433252.0
2023-10-06 12:00:00,110.26,110.32,109.58,109.75,393840.0,107.847,107.9056,107.1818,107.3481,393840.0
2023-10-06 12:30:00,109.77,109.92,109.52,109.55,254841.0,107.3677,107.5144,107.1232,107.1525,254841.0
2023-10-06 13:00:00,109.54,110.23,109.51,110.07,284870.0,107.1427,107.8176,107.1134,107.6611,284870.0
2023-10-06 13:30:00,110.07,110.36,110.04,110.15,296535.0,107.6611,107.9448,107.6318,107.7394,296535.0
2023-10-06 14:00:00,110.14,110.34,109.84,110.33,308824.0,107.7296,107.9252,107.4362,107.9154,308824.0
2023-10-06 14:30:00,110.33,110.53,110.22,110.49,267589.0,107.9154,108.1111,107.8078,108.0719,267589.0
2023-10-06 15:00:00,110.5,110.51,110.1,110.22,336208.0,108.0817,108.0915,107.6905,107.8078,336208.0
2023-10-06 15:30:00,110.21,110.35,109.93,109.96,1070870.0,107.7981,107.935,107.5242,107.5535,1070870.0
2023-10-09 09:30:00,110.75,110.97,109.98,110.51,486300.0,108.3262,108.5414,107.5731,108.0915,486300.0
2023-10-09 10:00:00,110.53,110.77,110.27,110.49,344261.0,108.1111,108.3458,107.8567,108.0719,344261.0
2023-10-09 10:30:00,110.5,110.51,109.77,109.87,280163.0,108.0817,108.0915,107.3677,107.4655,280163.0
2023-10-09 11:00:00,109.86,110.27,109.47,110.24,261534.0,107.4557,107.8567,107.0742,107.8274,261534.0
2023-10-09 11:30:00,110.25,110.36,110.04,110.16,167722.0,107.8372,107.9448,107.6318,107.7491,167722.0
2023-10-09 12:00:00,110.16,110.32,110.05,110.09,167353.0,107.7491,107.9056,107.6416,107.6807,167353.0
2023-10-09 12:30:00,110.09,110.32,109.82,109.91,168661.0,107.6807,107.9056,107.4166,107.5046,168661.0
2023-10-09 13:00:00,109.91,110.19,109.82,110.18,315210.0,107.5046,107.7785,107.4166,107.7687,315210.0
2023-10-09 13:30:00,110.18,110.49,110.18,110.46,229040.0,107.7687,108.0719,107.7687,108.0426,229040.0
2023-10-09 14:00:00,110.45,110.53,110.15,110.21,251908.0,108.0328,108.1111,107.7394,107.7981,251908.0
2023-10-09 14:30:00,110.2,110.31,109.95,110.24,297661.0,107.7883,107.8959,107.5437,107.8274,297661.0
2023-10-09 15:00:00,110.24,110.36,110.11,110.21,262042.0,107.8274,107.9448,107.7002,107.7981,262042.0
2023-10-09 15:30:00,110.21,110.36,110.08,110.34,846419.0,107.7981,107.9448,107.6709,107.9252,846419.0
2023-10-10 09:30:00,110.21,110.68,109.82,110.41,509039.0,107.7981,108.2578,107.4166,107.9937,509039.0
2023-10-10 10:00:00,110.42,110.64,110.32,110.54,414074.0,108.0035,108.2186,107.9056,108.1208,414074.0
2023-10-10 10:30:00,110.53,110.71,109.97,110.18,369969.0,108.1111,108.2871,107.5633,107.7687,369969.0
2023-10-10 11:00:00,110.19,111.06,110.16,110.88,438728.0,107.7785,108.6295,107.7491,108.4534,438728.0
2023-10-10 11:30:00,110.87,110.91,110.6,110.88,196549.0,108.4436,108.4827,108.1795,108.4534,196549.0
2023-10-10 12:00:00,110.9,110.91,110.55,110.69,268664.0,108.473,108.4827,108.1306,108.2675,268664.0
2023-10-10 12:30:00,110.69,110.75,110.4,110.5,181159.0,108.2675,108.3262,107.9839,108.0817,181159.0
2023-10-10 13:00:00,110.51,110.51,109.81,110.04,259400.0,108.0915,108.0915,107.4068,107.6318,259400.0
2023-10-10 13:30:00,110.04,110.07,109.82,109.87,218356.0,107.6318,107.6611,107.4166,107.4655,218356.0
2023-10-10 14:00:00,109.86,110.01,109.67,109.86,269210.0,107.4557,107.6024,107.2699,107.4557,269210.0
2023-10-10 14:30:00,109.87,110.3,109.85,110.03,194930.0,107.4655,107.8861,107.4459,107.622,194930.0
2023-10-10 15:00:00,110.03,110.22,109.92,109.93,228143.0,107.622,107.8078,107.5144,107.5242,228143.0
2023-10-10 15:30:00,109.93,110.01,109.62,109.73,789657.0,107.5242,107.6024,107.221,107.3286,789657.0
2023-10-11 09:30:00,109.51,109.92,109.31,109.84,518748.0,107.5042,107.9066,107.3078,107.8281,518748.0
2023-10-11 10:00:00,109.84,110.06,109.58,109.64,316085.0,107.8281,108.0441,107.5729,107.6318,316085.0
2023-10-11 10:30:00,109.64,109.89,109.37,109.79,244027.0,107.6318,107.8772,107.3667,107.779,244027.0
2023-10-11 11:00:00,109.8,109.84,109.31,109.41,248527.0,107.7888,107.8281,107.3078,107.406,248527.0
2023-10-11 11:30:00,109.41,109.62,109.34,109.41,329689.0,107.406,107.6121,107.3373,107.406,329689.0
2023-10-11 12:00:00,109.41,109.41,109.06,109.14,263212.0,107.406,107.406,107.0624,107.1409,263212.0
2023-10-11 12:30:00,109.14,109.29,108.94,109.1,180902.0,107.1409,107.2882,106.9446,107.1017,180902.0
2023-10-11 13:00:00,109.11,109.23,108.83,109.04,179809.0,107.1115,107.2293,106.8366,107.0428,179809.0
2023-10-11 13:30:00,109.04,109.2,108.84,109.14,147881.0,107.0428,107.1998,106.8464,107.1409,147881.0
2023-10-11 14:00:00,109.15,109.61,109.14,109.38,210037.0,107.1507,107.6023,107.1409,107.3765,210037.0
2023-10-11 14:30:00,109.39,109.63,109.38,109.47,168387.0,107.3864,107.622,107.3765,107.4649,168387.0
2023-10-11 15:00:00,109.48,109.57,109.39,109.53,207271.0,107.4747,107.5631,107.3864,107.5238,207271.0
2023-10-11 15:30:00,109.51,109.77,109.46,109.63,743088.0,107.5042,107.7594,107.4551,107.622,743088.0
2023-10-12 09:30:00,109.95,110.21,109.37,109.4,456258.0,107.9361,108.1913,107.3667,107.3962,456258.0
2023-10-12 10:00:00,109.4,110.37,109.34,109.76,357338.0,107.3962,108.3484,107.3373,107.7496,357338.0
2023-10-12 10:30:00,109.76,110.1,109.51,110.08,200904.0,107.7496,108.0833,107.5042,108.0637,200904.0
2023-10-12 11:00:00,110.07,110.77,109.9,110.25,288002.0,108.0539,108.7411,107.887,108.2306,288002.0
2023-10-12 11:30:00,110.25,110.7,110.15,110.55,207046.0,108.2306,108.6724,108.1324,108.5251,207046.0
2023-10-12 12:00:00,110.56,110.92,110.46,110.79,305197.0,108.5349,108.8883,108.4368,108.7607,305197.0
2023-10-12 12:30:00,110.8,110.92,110.51,110.58,344342.0,108.7705,108.8883,108.4858,108.5546,344342.0
2023-10-12 13:00:00,110.58,110.6,109.83,109.95,221563.0,108.5546,108.5742,107.8183,107.9361,221563.0
2023-10-12 13:30:00,109.93,110.0,109.55,109.56,251552.0,107.9165,107.9852,107.5434,107.5532,251552.0
2023-10-12 14:00:00,109.56,109.61,108.88,109.14,221757.0,107.5532,107.6023,106.8857,107.1409,221757.0
2023-10-12 14:30:00,109.15,109.3,109.02,109.12,228779.0,107.1507,107.298,107.0231,107.1213,228779.0
2023-10-12 15:00:00,109.13,109.3,108.99,109.15,312673.0,107.1311,107.298,106.9937,107.1507,312673.0
2023-10-12 15:30:00,109.14,109.33,109.0,109.13,920301.0,107.1409,107.3275,107.0035,107.1311,920301.0
2023-10-13 09:30:00,109.19,109.51,108.9,109.03,184903.0,107.19,107.5042,106.9053,107.0329,184903.0
2023-10-13 10:00:00,108.99,108.99,108.17,108.62,347059.0,106.9937,106.9937,106.1887,106.6305,347059.0
2023-10-13 10:30:00,108.63,109.04,108.48,108.54,233039.0,106.6403,107.0428,106.493,106.5519,233039.0
2023-10-13 11:00:00,108.54,108.59,108.03,108.18,212562.0,106.5519,106.601,106.0513,106.1985,212562.0
2023-10-13 11:30:00,108.18,108.44,107.94,108.04,180296.0,106.1985,106.4538,105.9629,106.0611,180296.0
2023-10-13 12:00:00,108.03,108.68,107.98,108.67,127257.0,106.0513,106.6894,106.0022,106.6795,127257.0
2023-10-13 12:30:00,108.66,108.82,108.34,108.41,93694.0,106.6697,106.8268,106.3556,106.4243,93694.0
2023-10-13 13:00:00,108.4,108.51,107.84,107.9,148799.0,106.4145,106.5225,105.8647,105.9236,148799.0
2023-10-13 13:30:00,107.9,108.24,107.79,108.11,251663.0,105.9236,106.2574,105.8157,106.1298,251663.0
2023-10-13 14:00:00,108.1,108.19,107.8,108.07,198642.0,106.12,106.2083,105.8255,106.0905,198642.0
2023-10-13 14:30:00,108.09,108.42,108.07,108.39,147905.0,106.1102,106.4341,106.0905,106.4047,147905.0
2023-10-13 15:00:00,108.4,108.64,108.18,108.23,223621.0,106.4145,106.6501,106.1985,106.2476,223621.0
2023-10-13 15:30:00,108.25,108.34,107.96,108.28,959307.0,106.2672,106.3556,105.9825,106.2967,959307.0
2023-10-16 09:30:00,108.9,109.51,108.41,108.88,262528.0,106.9053,107.5042,106.4243,106.8857,262528.0
2023-10-16 10:00:00,108.9,109.34,108.75,109.3,326938.0,106.9053,107.3373,106.7581,107.298,326938.0
2023-10-16 10:30:00,109.31,109.59,109.17,109.27,309671.0,107.3078,107.5827,107.1704,107.2686,309671.0
2023-10-16 11:00:00,109.28,109.31,108.91,109.06,257496.0,107.2784,107.3078,106.9151,107.0624,257496.0
2023-10-16 11:30:00,109.05,109.11,108.76,108.85,137699.0,107.0526,107.1115,106.7679,106.8562,137699.0
2023-10-16 12:00:00,108.86,108.95,108.66,108.72,178282.0,106.8661,106.9544,106.6697,106.7286,178282.0
2023-10-16 12:30:00,108.72,108.81,108.53,108.7,144336.0,106.7286,106.817,106.5421,106.709,144336.0
2023-10-16 13:00:00,108.7,109.01,108.31,108.62,179825.0,106.709,107.0133,106.3261,106.6305,179825.0
2023-10-16 13:30:00,108.63,108.99,108.57,108.94,167672.0,106.6403,106.9937,106.5814,106.9446,167672.0
2023-10-16 14:00:00,108.93,108.95,108.64,108.78,128296.0,106.9348,106.9544,106.6501,106.7875,128296.0
2023-10-16 14:30:00,108.75,108.85,108.66,108.83,149861.0,106.7581,106.8562,106.6697,106.8366,149861.0
2023-10-16 15:00:00,108.82,108.96,108.69,108.95,174299.0,106.8268,106.9642,106.6992,106.9544,174299.0
2023-10-16 15:30:00,108.95,108.98,108.56,108.67,742665.0,106.9544,106.9839,106.5716,106.6795,742665.0
2023-10-17 09:30:00,107.58,108.1,106.9,107.95,315470.0,105.6095,106.12,104.942,105.9727,315470.0
2023-10-17 10:00:00,107.95,108.77,107.91,108.48,215059.0,105.9727,106.7777,105.9335,106.493,215059.0
2023-10-17 10:30:00,108.52,108.97,108.48,108.84,192450.0,106.5323,106.974,106.493,106.8464,192450.0
2023-10-17 11:00:00,108.85,109.13,108.63,108.86,177771.0,106.8562,107.1311,106.6403,106.8661,177771.0
2023-10-17 11:30:00,108.86,109.2,108.84,109.14,130265.0,106.8661,107.1998,106.8464,107.1409,130265.0
2023-10-17 12:00:00,109.15,109.47,109.12,109.47,163895.0,107.1507,107.4649,107.1213,107.4649,163895.0
2023-10-17 12:30:00,109.47,109.79,109.36,109.56,178725.0,107.4649,107.779,107.3569,107.5532,178725.0
2023-10-17 13:00:00,109.58,109.58,109.31,109.38,144397.0,107.5729,107.5729,107.3078,107.3765,144397.0
2023-10-17 13:30:00,109.38,109.38,108.87,108.97,189353.0,107.3765,107.3765,106.8759,106.974,189353.0
2023-10-17 14:00:00,108.95,109.22,108.91,109.16,163977.0,106.9544,107.2195,106.9151,107.1606,163977.0
2023-10-17 14:30:00,109.14,109.42,109.04,109.07,235661.0,107.1409,107.4158,107.0428,107.0722,235661.0
2023-10-17 15:00:00,109.09,109.18,108.8,108.85,295781.0,107.0918,107.1802,106.8072,106.8562,295781.0
2023-10-17 15:30:00,108.87,109.07,108.68,109.06,735004.0,106.8759,107.0722,106.6894,107.0624,735004.0
2023-10-18 09:30:00,108.4,109.06,108.08,109.06,283881.0,106.4145,107.0624,106.1003,107.0624,283881.0
2023-10-18 10:00:00,109.02,109.52,108.56,109.11,319631.0,107.0231,107.514,106.5716,107.1115,319631.0
2023-10-18 10:30:00,109.08,109.28,108.8,108.92,172241.0,107.082,107.2784,106.8072,106.925,172241.0
2023-10-18 11:00:00,108.92,109.21,108.87,109.01,214012.0,106.925,107.2097,106.8759,107.0133,214012.0
2023-10-18 11:30:00,108.99,109.47,108.96,109.23,151409.0,106.9937,107.4649,106.9642,107.2293,151409.0
2023-10-18 12:00:00,109.24,109.65,109.05,109.16,139894.0,107.2391,107.6416,107.0526,107.1606,139894.0
2023-10-18 12:30:00,109.16,109.31,109.05,109.23,235922.0,107.1606,107.3078,107.0526,107.2293,235922.0
2023-10-18 13:00:00,109.22,109.73,109.07,109.35,257510.0,107.2195,107.7201,107.0722,107.3471,257510.0
2023-10-18 13:30:00,109.35,109.35,108.78,108.99,163204.0,107.3471,107.3471,106.7875,106.9937,163204.0
2023-10-18 14:00:00,109.0,109.16,108.69,108.84,165642.0,107.0035,107.1606,106.6992,106.8464,165642.0
2023-10-18 14:30:00,108.84,109.02,108.29,108.5,236538.0,106.8464,107.0231,106.3065,106.5127,236538.0
2023-10-18 15:00:00,108.5,108.58,108.21,108.28,282505.0,106.5127,106.5912,106.228,106.2967,282505.0
2023-10-18 15:30:00,108.3,108.38,107.86,108.25,730477.0,106.3163,106.3949,105.8844,106.2672,730477.0
2023-10-19 09:30:00,108.63,109.16,108.19,108.62,401972.0,106.6403,107.1606,106.2083,106.6305,401972.0
2023-10-19 10:00:00,108.7,109.17,108.56,108.61,344183.0,106.709,107.1704,106.5716,106.6206,344183.0
2023-10-19 10:30:00,108.61,109.37,108.61,109.13,283518.0,106.6206,107.3667,106.6206,107.1311,283518.0
2023-10-19 11:00:00,109.12,109.39,109.02,109.39,243932.0,107.1213,107.3864,107.0231,107.3864,243932.0
2023-10-19 11:30:00,109.39,109.6,109.32,109.4,186877.0,107.3864,107.5925,107.3176,107.3962,186877.0
2023-10-19 12:00:00,109.39,110.22,109.23,109.46,432116.0,107.3864,108.2012,107.2293,107.4551,432116.0
2023-10-19 12:30:00,109.48,109.65,108.84,109.57,237944.0,107.4747,107.6416,106.8464,107.5631,237944.0
2023-10-19 13:00:00,109.59,110.08,109.55,109.84,335988.0,107.5827,108.0637,107.5434,107.8281,335988.0
2023-10-19 13:30:00,109.86,110.09,109.45,109.58,243053.0,107.8477,108.0735,107.4453,107.5729,243053.0
2023-10-19 14:00:00,109.56,109.72,109.41,109.44,322885.0,107.5532,107.7103,107.406,107.4354,322885.0
2023-10-19 14:30:00,109.45,109.46,108.65,108.91,394795.0,107.4453,107.4551,106.6599,106.9151,394795.0
2023-10-19 15:00:00,108.91,109.26,108.69,108.86,504819.0,106.9151,107.2587,106.6992,106.8661,504819.0
2023-10-19 15:30:00,108.87,108.91,108.31,108.33,1089408.0,106.8759,106.9151,106.3261,106.3458,1089408.0
2023-10-20 09:30:00,106.99,107.04,102.85,104.0,2978250.0,105.0303,105.0794,100.9661,102.0951,2978250.0
2023-10-20 10:00:00,104.02,104.64,102.46,102.73,1841610.0,102.1147,102.7234,100.5833,100.8483,1841610.0
2023-10-20 10:30:00,102.75,102.75,100.66,101.13,2087865.0,100.868,100.868,98.8163,99.2776,2087865.0
2023-10-20 11:00:00,101.13,102.64,101.02,102.08,1010406.0,99.2776,100.76,99.1697,100.2102,1010406.0
2023-10-20 11:30:00,102.08,102.57,101.75,101.8,708386.0,100.2102,100.6913,99.8863,99.9354,708386.0
2023-10-20 12:00:00,101.81,102.09,101.45,101.76,579685.0,99.9452,100.2201,99.5918,99.8961,579685.0
2023-10-20 12:30:00,101.77,102.38,101.56,102.31,773881.0,99.9059,100.5048,99.6998,100.436,773881.0
2023-10-20 13:00:00,102.3,102.49,101.89,102.15,606352.0,100.4262,100.6127,100.0237,100.279,606352.0
2023-10-20 13:30:00,102.14,102.27,101.79,102.09,562469.0,100.2691,100.3968,99.9256,100.2201,562469.0
2023-10-20 14:00:00,102.09,102.3,101.2,101.32,658697.0,100.2201,100.4262,99.3464,99.4642,658697.0
2023-10-20 14:30:00,101.32,101.64,101.05,101.53,476076.0,99.4642,99.7783,99.1991,99.6703,476076.0
2023-10-20 15:00:00,101.54,102.09,101.52,102.08,803848.0,99.6801,100.2201,99.6605,100.2102,803848.0
2023-10-20 15:30:00,102.09,102.33,101.71,101.85,1934899.0,100.2201,100.4557,99.847,99.9845,1934899.0
2023-10-23 09:30:00,102.05,103.02,102.01,102.73,1151410.0,100.1808,101.133,100.1415,100.8483,1151410.0
2023-10-23 10:00:00,102.74,103.31,102.54,102.97,551258.0,100.8582,101.4177,100.6618,101.0839,551258.0
2023-10-23 10:30:00,103.01,103.07,102.52,102.84,493662.0,101.1232,101.1821,100.6422,100.9563,493662.0
2023-10-23 11:00:00,102.84,103.17,102.66,103.0,470725.0,100.9563,101.2803,100.7796,101.1134,470725.0
2023-10-23 11:30:00,103.03,103.59,102.9,103.55,588918.0,101.1428,101.6926,101.0152,101.6533,588918.0
2023-10-23 12:00:00,103.53,103.75,103.38,103.56,315703.0,101.6337,101.8497,101.4864,101.6631,315703.0
2023-10-23 12:30:00,103.56,104.05,103.49,104.04,290069.0,101.6631,102.1442,101.5944,102.1343,290069.0
2023-10-23 13:00:00,104.04,104.18,103.81,103.99,311585.0,102.1343,102.2718,101.9086,102.0853,311585.0
2023-10-23 13:30:00,103.97,104.51,103.93,104.41,293940.0,102.0656,102.5957,102.0264,102.4976,293940.0
2023-10-23 14:00:00,104.38,104.44,104.06,104.2,315809.0,102.4681,102.527,102.154,102.2914,315809.0
2023-10-23 14:30:00,104.2,104.64,104.14,104.56,515146.0,102.2914,102.7234,102.2325,102.6448,515146.0
2023-10-23 15:00:00,104.56,104.69,103.99,104.08,569378.0,102.6448,102.7724,102.0853,102.1736,569378.0
2023-10-23 15:30:00,104.08,104.08,103.6,103.63,1497465.0,102.1736,102.1736,101.7024,101.7319,1497465.0
2023-10-24 09:30:00,103.95,104.46,103.49,103.95,449264.0,102.046,102.5467,101.5944,102.046,449264.0
2023-10-24 10:00:00,103.95,104.14,103.68,104.07,254882.0,102.046,102.2325,101.7809,102.1638,254882.0
2023-10-24 10:30:00,104.08,104.18,103.81,103.88,211614.0,102.1736,102.2718,101.9086,101.9773,211614.0
2023-10-24 11:00:00,103.89,104.0,103.14,103.15,309250.0,101.9871,102.0951,101.2508,101.2606,309250.0
2023-10-24 11:30:00,103.14,103.36,102.96,103.34,373606.0,101.2508,101.4668,101.0741,101.4472,373606.0
2023-10-24 12:00:00,103.36,103.47,102.84,102.84,248132.0,101.4668,101.5748,100.9563,100.9563,248132.0
2023-10-24 12:30:00,102.84,102.88,102.5,102.65,166681.0,100.9563,100.9956,100.6226,100.7698,166681.0
2023-10-24 13:00:00,102.65,103.08,102.64,103.03,147549.0,100.7698,101.1919,100.76,101.1428,147549.0
2023-10-24 13:30:00,103.04,103.15,102.83,102.97,131325.0,101.1527,101.2606,100.9465,101.0839,131325.0
2023-10-24 14:00:00,102.95,103.15,102.88,103.15,145160.0,101.0643,101.2606,100.9956,101.2606,145160.0
2023-10-24 14:30:00,103.15,103.32,103.12,103.24,179204.0,101.2606,101.4275,101.2312,101.349,179204.0
2023-10-24 15:00:00,103.24,103.47,103.17,103.44,215905.0,101.349,101.5748,101.2803,101.5453,215905.0
2023-10-24 15:30:00,103.44,103.45,103.13,103.18,946126.0,101.5453,101.5552,101.241,101.2901,946126.0
2023-10-25 09:30:00,102.7,103.67,102.32,102.72,524806.0,100.8189,101.7711,100.4459,100.8385,524806.0
2023-10-25 10:00:00,102.72,102.74,101.91,101.97,297684.0,100.8385,100.8582,100.0434,100.1023,297684.0
2023-10-25 10:30:00,101.98,102.58,101.95,102.51,264379.0,100.1121,100.7011,100.0826,100.6324,264379.0
2023-10-25 11:00:00,102.51,102.77,102.12,102.27,284449.0,100.6324,100.8876,100.2495,100.3968,284449.0
2023-10-25 11:30:00,102.28,102.31,101.86,101.99,242575.0,100.4066,100.436,99.9943,100.1219,242575.0
2023-10-25 12:00:00,101.98,102.19,101.74,102.04,260452.0,100.1121,100.3182,99.8765,100.171,260452.0
2023-10-25 12:30:00,102.03,102.23,101.62,101.7,182884.0,100.1612,100.3575,99.7587,99.8372,182884.0
2023-10-25 13:00:00,101.66,101.79,101.35,101.42,211643.0,99.7979,99.9256,99.4936,99.5623,211643.0
2023-10-25 13:30:00,101.38,101.43,101.01,101.34,219299.0,99.5231,99.5722,99.1598,99.4838,219299.0
2023-10-25 14:00:00,101.33,101.59,101.31,101.41,180413.0,99.474,99.7292,99.4544,99.5525,180413.0
2023-10-25 14:30:00,101.42,101.56,101.15,101.26,226783.0,99.5623,99.6998,99.2973,99.4053,226783.0
2023-10-25 15:00:00,101.27,101.62,101.2,101.59,234264.0,99.4151,99.7587,99.3464,99.7292,234264.0
2023-10-25 15:30:00,101.59,101.76,101.34,101.45,870954.0,99.7292,99.8961,99.4838,99.5918,870954.0
2023-10-26 09:30:00,101.69,102.39,100.81,100.9,449936.0,99.8274,100.5146,98.9635,99.0519,449936.0
2023-10-26 10:00:00,100.85,100.95,100.31,100.58,514943.0,99.0028,99.1009,98.4727,98.7377,514943.0
2023-10-26 10:30:00,100.56,101.09,100.27,100.95,375624.0,98.7181,99.2384,98.4334,99.1009,375624.0
2023-10-26 11:00:00,100.95,101.0,100.15,100.22,321686.0,99.1009,99.15,98.3156,98.3843,321686.0
2023-10-26 11:30:00,100.2,100.58,100.12,100.53,260154.0,98.3647,98.7377,98.2861,98.6886,260154.0
2023-10-26 12:00:00,100.54,100.57,99.87,100.3,280728.0,98.6985,98.7279,98.0407,98.4629,280728.0
2023-10-26 12:30:00,100.3,100.4,99.98,100.09,207091.0,98.4629,98.561,98.1487,98.2567,207091.0
2023-10-26 13:00:00,100.09,100.44,100.0,100.13,209724.0,98.2567,98.6003,98.1683,98.296,209724.0
2023-10-26 13:30:00,100.12,100.57,99.98,100.52,198586.0,98.2861,98.7279,98.1487,98.6788,198586.0
2023-10-26 14:00:00,100.53,100.74,100.39,100.74,170623.0,98.6886,98.8948,98.5512,98.8948,170623.0
2023-10-26 14:30:00,100.72,101.08,100.62,101.08,202968.0,98.8752,99.2286,98.777,99.2286,202968.0
2023-10-26 15:00:00,101.08,101.3,100.7,100.73,317508.0,99.2286,99.4445,98.8555,98.885,317508.0
2023-10-26 15:30:00,100.72,100.72,100.19,100.43,986326.0,98.8752,98.8752,98.3549,98.5905,986326.0
2023-10-27 09:30:00,101.0,101.64,100.81,101.24,340966.0,99.15,99.7783,98.9635,99.3856,340966.0
2023-10-27 10:00:00,101.17,101.41,100.84,101.22,204642.0,99.3169,99.5525,98.993,99.366,204642.0
2023-10-27 10:30:00,101.22,101.43,100.71,101.41,309634.0,99.366,99.5722,98.8653,99.5525,309634.0
2023-10-27 11:00:00,101.42,102.09,101.39,101.73,247757.0,99.5623,100.2201,99.5329,99.8667,247757.0
2023-10-27 11:30:00,101.74,101.78,101.5,101.77,165658.0,99.8765,99.9157,99.6409,99.9059,165658.0
2023-10-27 12:00:00,101.76,102.0,101.56,101.68,194798.0,99.8961,100.1317,99.6998,99.8176,194798.0
2023-10-27 12:30:00,101.66,101.88,101.19,101.23,177571.0,99.7979,100.0139,99.3365,99.3758,177571.0
2023-10-27 13:00:00,101.22,101.29,100.8,101.06,169780.0,99.366,99.4347,98.9537,99.2089,169780.0
2023-10-27 13:30:00,101.06,101.06,100.76,100.87,177803.0,99.2089,99.2089,98.9144,99.0224,177803.0
2023-10-27 14:00:00,100.87,100.98,100.59,100.76,139717.0,99.0224,99.1304,98.7475,98.9144,139717.0
2023-10-27 14:30:00,100.75,101.21,100.69,100.83,213118.0,98.9046,99.3562,98.8457,98.9831,213118.0
2023-10-27 15:00:00,100.82,101.08,100.8,101.03,217882.0,98.9733,99.2286,98.9537,99.1795,217882.0
2023-10-27 15:30:00,101.02,101.11,100.61,100.97,612890.0,99.1697,99.258,98.7672,99.1206,612890.0
2023-10-30 09:30:00,101.14,102.03,100.82,101.78,336942.0,99.2875,100.1612,98.9733,99.9157,336942.0
2023-10-30 10:00:00,101.81,101.89,101.09,101.19,219816.0,99.9452,100.0237,99.2384,99.3365,219816.0
2023-10-30 10:30:00,101.21,101.42,101.11,101.29,193965.0,99.3562,99.5623,99.258,99.4347,193965.0
2023-10-30 11:00:00,101.32,101.67,101.11,101.35,146534.0,99.4642,99.8078,99.258,99.4936,146534.0
2023-10-30 11:30:00,101.35,102.02,101.31,102.02,137663.0,99.4936,100.1513,99.4544,100.1513,137663.0
2023-10-30 12:00:00,102.0,102.12,101.65,101.68,143602.0,100.1317,100.2495,99.7881,99.8176,143602.0
2023-10-30 12:30:00,101.68,101.75,101.35,101.42,131146.0,99.8176,99.8863,99.4936,99.5623,131146.0
2023-10-30 13:00:00,101.42,102.11,101.4,102.08,186128.0,99.5623,100.2397,99.5427,100.2102,186128.0
2023-10-30 13:30:00,102.12,102.18,101.93,102.12,152779.0,100.2495,100.3084,100.063,100.2495,152779.0
2023-10-30 14:00:00,102.13,102.21,101.99,102.04,146973.0,100.2593,100.3379,100.1219,100.171,146973.0
2023-10-30 14:30:00,102.03,102.41,102.01,102.27,179071.0,100.1612,100.5342,100.1415,100.3968,179071.0
2023-10-30 15:00:00,102.27,102.4,102.09,102.15,226637.0,100.3968,100.5244,100.2201,100.279,226637.0
2023-10-30 15:30:00,102.16,102.19,101.5,101.69,1138907.0,100.2888,100.3182,99.6409,99.8274,1138907.0
2023-10-31 09:30:00,102.01,102.27,101.1,101.6,246343.0,100.1415,100.3968,99.2482,99.739,246343.0
2023-10-31 10:00:00,101.58,102.01,101.27,101.99,225123.0,99.7194,100.1415,99.4151,100.1219,225123.0
2023-10-31 10:30:00,101.99,102.58,101.54,102.45,258161.0,100.1219,100.7011,99.6801,100.5735,258161.0
2023-10-31 11:00:00,102.47,102.55,102.21,102.22,169912.0,100.5931,100.6716,100.3379,100.3477,169912.0
2023-10-31 11:30:00,102.24,102.52,102.1,102.52,112453.0,100.3673,100.6422,100.2299,100.6422,112453.0
2023-10-31 12:00:00,102.51,102.84,102.38,102.77,229475.0,100.6324,100.9563,100.5048,100.8876,229475.0
2023-10-31 12:30:00,102.77,103.02,102.5,102.79,150627.0,100.8876,101.133,100.6226,100.9072,150627.0
2023-10-31 13:00:00,102.79,103.0,102.73,103.0,190997.0,100.9072,101.1134,100.8483,101.1134,190997.0
2023-10-31 13:30:00,103.0,103.25,102.94,103.19,194138.0,101.1134,101.3588,101.0545,101.2999,194138.0
2023-10-31 14:00:00,103.19,103.25,102.99,103.02,183988.0,101.2999,101.3588,101.1036,101.133,183988.0
2023-10-31 14:30:00,103.01,103.41,102.99,103.4,191764.0,101.1232,101.5159,101.1036,101.5061,191764.0
2023-10-31 15:00:00,103.4,103.52,103.25,103.34,281296.0,101.5061,101.6239,101.3588,101.4472,281296.0
2023-10-31 15:30:00,103.33,103.45,103.04,103.37,758782.0,101.4374,101.5552,101.1527,101.4766,758782.0
2023-11-01 09:30:00,103.8,104.58,103.8,103.98,288010.0,101.8987,102.6645,101.8987,102.0754,288010.0
2023-11-01 10:00:00,103.99,105.01,103.94,104.91,310525.0,102.0853,103.0866,102.0362,102.9884,310525.0
2023-11-01 10:30:00,104.94,105.63,104.88,105.38,406969.0,103.0179,103.6952,102.959,103.4498,406969.0
2023-11-01 11:00:00,105.38,105.71,105.1,105.13,254947.0,103.4498,103.7738,103.1749,103.2044,254947.0
2023-11-01 11:30:00,105.13,105.43,105.02,105.34,283803.0,103.2044,103.4989,103.0964,103.4105,283803.0
2023-11-01 12:00:00,105.34,105.52,104.72,104.8,598873.0,103.4105,103.5872,102.8019,102.8804,598873.0
2023-11-01 12:30:00,104.81,104.99,104.53,104.71,354995.0,102.8902,103.0669,102.6154,102.7921,354995.0
2023-11-01 13:00:00,104.7,105.01,104.63,104.94,188271.0,102.7823,103.0866,102.7135,103.0179,188271.0
2023-11-01 13:30:00,104.93,105.14,104.82,105.09,188377.0,103.008,103.2142,102.9001,103.1651,188377.0
2023-11-01 14:00:00,105.08,105.35,104.95,105.22,244315.0,103.1553,103.4204,103.0277,103.2927,244315.0
2023-11-01 14:30:00,105.23,105.82,104.85,105.68,473500.0,103.3026,103.8817,102.9295,103.7443,473500.0
2023-11-01 15:00:00,105.68,106.0,105.57,105.98,823571.0,103.7443,104.0584,103.6363,104.0388,823571.0
2023-11-01 15:30:00,105.97,106.2,105.68,105.77,1192543.0,104.029,104.2548,103.7443,103.8327,1192543.0
2023-11-02 09:30:00,106.45,106.64,105.57,105.96,505550.0,104.5002,104.6867,103.6363,104.0192,505550.0
2023-11-02 10:00:00,105.98,106.6,105.76,106.56,266780.0,104.0388,104.6475,103.8228,104.6082,266780.0
2023-11-02 10:30:00,106.58,106.64,106.18,106.55,178004.0,104.6278,104.6867,104.2351,104.5984,178004.0
2023-11-02 11:00:00,106.55,106.55,106.19,106.48,181314.0,104.5984,104.5984,104.245,104.5297,181314.0
2023-11-02 11:30:00,106.49,106.77,106.45,106.46,135077.0,104.5395,104.8143,104.5002,104.51,135077.0
2023-11-02 12:00:00,106.46,106.58,106.26,106.37,166453.0,104.51,104.6278,104.3137,104.4217,166453.0
2023-11-02 12:30:00,106.37,106.61,106.33,106.45,239584.0,104.4217,104.6573,104.3824,104.5002,239584.0
2023-11-02 13:00:00,106.44,106.98,106.39,106.92,138972.0,104.4904,105.0205,104.4413,104.9616,138972.0
2023-11-02 13:30:00,106.93,107.22,106.88,107.0,214281.0,104.9714,105.2561,104.9223,105.0401,214281.0
2023-11-02 14:00:00,107.0,107.09,106.82,106.91,194791.0,105.0401,105.1285,104.8634,104.9518,194791.0
2023-11-02 14:30:00,106.9,106.94,106.63,106.68,227104.0,104.942,104.9812,104.6769,104.726,227104.0
2023-11-02 15:00:00,106.68,106.76,106.56,106.59,275814.0,104.726,104.8045,104.6082,104.6376,275814.0
2023-11-02 15:30:00,106.6,106.9,106.58,106.84,695334.0,104.6475,104.942,104.6278,104.8831,695334.0
2023-11-03 09:30:00,107.17,108.06,106.62,107.92,427406.0,105.207,106.0807,104.6671,105.9433,427406.0
2023-11-03 10:00:00,107.89,108.26,107.73,108.11,279499.0,105.9138,106.2771,105.7568,106.1298,279499.0
2023-11-03 10:30:00,108.1,108.51,108.08,108.34,411047.0,106.12,106.5225,106.1003,106.3556,411047.0
2023-11-03 11:00:00,108.35,108.41,107.86,107.92,225910.0,106.3654,106.4243,105.8844,105.9433,225910.0
2023-11-03 11:30:00,107.94,108.04,107.69,107.95,169497.0,105.9629,106.0611,105.7175,105.9727,169497.0
2023-11-03 12:00:00,107.98,108.36,107.95,108.31,154219.0,106.0022,106.3752,105.9727,106.3261,154219.0
2023-11-03 12:30:00,108.31,108.63,108.21,108.61,217669.0,106.3261,106.6403,106.228,106.6206,217669.0
2023-11-03 13:00:00,108.63,108.76,108.49,108.7,158886.0,106.6403,106.7679,106.5028,106.709,158886.0
2023-11-03 13:30:00,108.69,108.9,108.65,108.83,168923.0,106.6992,106.9053,106.6599,106.8366,168923.0
2023-11-03 14:00:00,108.83,109.07,108.75,108.93,268448.0,106.8366,107.0722,106.7581,106.9348,268448.0
2023-11-03 14:30:00,108.93,108.93,108.64,108.82,206299.0,106.9348,106.9348,106.6501,106.8268,206299.0
2023-11-03 15:00:00,108.82,108.99,108.45,108.49,451204.0,106.8268,106.9937,106.4636,106.5028,451204.0
2023-11-03 15:30:00,108.48,108.49,107.98,108.07,1606090.0,106.493,106.5028,106.0022,106.0905,1606090.0
2023-11-06 09:30:00,108.06,108.56,107.88,108.18,323127.0,106.0807,106.5716,105.904,106.1985,323127.0
2023-11-06 10:00:00,108.21,108.27,107.83,107.88,227475.0,106.228,106.2869,105.8549,105.904,227475.0
2023-11-06 10:30:00,107.88,108.0,107.51,107.58,233142.0,105.904,106.0218,105.5408,105.6095,233142.0
2023-11-06 11:00:00,107.59,107.77,107.44,107.69,190112.0,105.6193,105.796,105.4721,105.7175,190112.0
2023-11-06 11:30:00,107.69,107.92,107.58,107.87,187537.0,105.7175,105.9433,105.6095,105.8942,187537.0
2023-11-06 12:00:00,107.84,107.92,107.73,107.89,117185.0,105.8647,105.9433,105.7568,105.9138,117185.0
2023-11-06 12:30:00,107.88,108.0,107.75,107.92,180309.0,105.904,106.0218,105.7764,105.9433,180309.0
2023-11-06 13:00:00,107.92,107.92,107.66,107.77,169367.0,105.9433,105.9433,105.688,105.796,169367.0
2023-11-06 13:30:00,107.76,108.33,107.71,108.31,268510.0,105.7862,106.3458,105.7371,106.3261,268510.0
2023-11-06 14:00:00,108.3,108.37,108.09,108.34,197331.0,106.3163,106.385,106.1102,106.3556,197331.0
2023-11-06 14:30:00,108.33,108.57,108.32,108.48,201043.0,106.3458,106.5814,106.336,106.493,201043.0
2023-11-06 15:00:00,108.49,108.73,108.4,108.73,250250.0,106.5028,106.7384,106.4145,106.7384,250250.0
2023-11-06 15:30:00,108.73,109.21,108.65,109.14,774398.0,106.7384,107.2097,106.6599,107.1409,774398.0
2023-11-07 09:30:00,109.87,110.38,109.54,109.58,668794.0,107.8576,108.3582,107.5336,107.5729,668794.0
2023-11-07 10:00:00,109.58,109.66,109.14,109.32,989589.0,107.5729,107.6514,107.1409,107.3176,989589.0
2023-11-07 10:30:00,109.31,110.13,109.25,109.75,397469.0,107.3078,108.1128,107.2489,107.7398,397469.0
2023-11-07 11:00:00,109.75,109.82,109.32,109.51,326840.0,107.7398,107.8085,107.3176,107.5042,326840.0
2023-11-07 11:30:00,109.48,109.57,109.25,109.27,294485.0,107.4747,107.5631,107.2489,107.2686,294485.0
2023-11-07 12:00:00,109.27,109.27,108.93,109.17,372198.0,107.2686,107.2686,106.9348,107.1704,372198.0
2023-11-07 12:30:00,109.16,109.24,108.89,108.94,163507.0,107.1606,107.2391,106.8955,106.9446,163507.0
2023-11-07 13:00:00,108.94,109.09,108.86,108.86,188067.0,106.9446,107.0918,106.8661,106.8661,188067.0
2023-11-07 13:30:00,108.85,108.93,108.69,108.81,189013.0,106.8562,106.9348,106.6992,106.817,189013.0
2023-11-07 14:00:00,108.82,108.96,108.72,108.9,131336.0,106.8268,106.9642,106.7286,106.9053,131336.0
2023-11-07 14:30:00,108.91,108.93,108.58,108.72,271116.0,106.9151,106.9348,106.5912,106.7286,271116.0
2023-11-07 15:00:00,108.72,108.92,108.71,108.81,282651.0,106.7286,106.925,106.7188,106.817,282651.0
2023-11-07 15:30:00,108.81,109.09,108.8,108.99,710789.0,106.817,107.0918,106.8072,106.9937,710789.0
2023-11-08 09:30:00,109.23,110.39,109.19,110.29,598866.0,107.2293,108.368,107.19,108.2699,598866.0
2023-11-08 10:00:00,110.31,110.69,110.13,110.14,485952.0,108.2895,108.6625,108.1128,108.1226,485952.0
2023-11-08 10:30:00,110.13,110.36,109.7,110.18,533728.0,108.1128,108.3386,107.6907,108.1619,533728.0
2023-11-08 11:00:00,110.17,110.51,109.93,110.48,327387.0,108.1521,108.4858,107.9165,108.4564,327387.0
2023-11-08 11:30:00,110.49,110.67,110.24,110.47,392149.0,108.4662,108.6429,108.2208,108.4466,392149.0
2023-11-08 12:00:00,110.45,110.68,110.03,110.63,275903.0,108.4269,108.6527,108.0146,108.6036,275903.0
2023-11-08 12:30:00,110.64,111.17,110.63,111.08,513178.0,108.6135,109.1338,108.6036,109.0454,513178.0
2023-11-08 13:00:00,111.07,111.52,111.03,111.39,503871.0,109.0356,109.4773,108.9963,109.3497,503871.0
2023-11-08 13:30:00,111.4,111.57,111.15,111.37,346545.0,109.3595,109.5264,109.1141,109.3301,346545.0
2023-11-08 14:00:00,111.37,111.89,111.34,111.8,454451.0,109.3301,109.8406,109.3006,109.7522,454451.0
2023-11-08 14:30:00,111.79,112.49,111.68,112.39,879963.0,109.7424,110.4296,109.6344,110.3314,879963.0
2023-11-08 15:00:00,112.4,112.46,111.88,112.17,691519.0,110.3412,110.4001,109.8307,110.1154,691519.0
2023-11-08 15:30:00,112.17,112.56,112.03,112.33,1390895.0,110.1154,110.4983,109.978,110.2725,1390895.0
2023-11-09 09:30:00,112.4,113.02,112.16,112.72,645124.0,110.3412,110.9499,110.1056,110.6554,645124.0
2023-11-09 10:00:00,112.73,112.79,111.61,112.41,389058.0,110.6652,110.7241,109.5657,110.351,389058.0
2023-11-09 10:30:00,112.37,112.4,112.03,112.18,230472.0,110.3118,110.3412,109.978,110.1253,230472.0
2023-11-09 11:00:00,112.16,112.84,112.15,112.68,191433.0,110.1056,110.7732,110.0958,110.6161,191433.0
2023-11-09 11:30:00,112.69,113.22,112.66,113.06,243108.0,110.6259,111.1462,110.5965,110.9891,243108.0
2023-11-09 12:00:00,113.07,113.13,112.82,113.07,240690.0,110.9989,111.0578,110.7535,110.9989,240690.0
2023-11-09 12:30:00,113.06,113.31,113.02,113.25,190712.0,110.9891,111.2346,110.9499,111.1757,190712.0
2023-11-09 13:00:00,113.24,113.24,112.23,112.81,283976.0,111.1658,111.1658,110.1743,110.7437,283976.0
2023-11-09 13:30:00,112.79,112.89,112.37,112.47,164759.0,110.7241,110.8222,110.3118,110.4099,164759.0
2023-11-09 14:00:00,112.47,112.47,111.87,112.19,230793.0,110.4099,110.4099,109.8209,110.1351,230793.0
2023-11-09 14:30:00,112.2,112.28,111.92,111.96,210064.0,110.1449,110.2234,109.87,109.9093,210064.0
2023-11-09 15:00:00,111.95,112.22,111.79,111.94,201989.0,109.8995,110.1645,109.7424,109.8896,201989.0
2023-11-09 15:30:00,111.95,112.26,111.78,112.21,826504.0,109.8995,110.2038,109.7326,110.1547,826504.0
2023-11-10 09:30:00,112.09,112.12,111.4,111.58,385771.0,110.0369,110.0663,109.3595,109.5362,385771.0
2023-11-10 10:00:00,111.56,111.68,111.14,111.55,246600.0,109.5166,109.6344,109.1043,109.5068,246600.0
2023-11-10 10:30:00,111.55,111.73,111.3,111.69,172155.0,109.5068,109.6835,109.2614,109.6442,172155.0
2023-11-10 11:00:00,111.72,112.5,111.72,112.18,218514.0,109.6737,110.4394,109.6737,110.1253,218514.0
2023-11-10 11:30:00,112.19,112.24,111.86,111.95,203448.0,110.1351,110.1842,109.8111,109.8995,203448.0
2023-11-10 12:00:00,111.95,112.21,111.92,112.09,117447.0,109.8995,110.1547,109.87,110.0369,117447.0
2023-11-10 12:30:00,112.07,112.6,112.07,112.47,218867.0,110.0173,110.5376,110.0173,110.4099,218867.0
2023-11-10 13:00:00,112.46,112.53,112.22,112.37,172694.0,110.4001,110.4688,110.1645,110.3118,172694.0
2023-11-10 13:30:00,112.38,112.89,112.35,112.67,174765.0,110.3216,110.8222,110.2921,110.6063,174765.0
2023-11-10 14:00:00,112.65,112.8,112.59,112.76,138033.0,110.5866,110.7339,110.5277,110.6946,138033.0
2023-11-10 14:30:00,112.77,112.83,112.66,112.75,116062.0,110.7044,110.7633,110.5965,110.6848,116062.0
2023-11-10 15:00:00,112.76,112.98,112.76,112.93,161652.0,110.6946,110.9106,110.6946,110.8615,161652.0
2023-11-10 15:30:00,112.94,113.18,112.89,113.06,670275.0,110.8713,111.1069,110.8222,110.9891,670275.0
2023-11-13 09:30:00,113.07,113.49,112.78,113.05,442645.0,110.9989,111.4113,110.7143,110.9793,442645.0
2023-11-13 10:00:00,113.08,113.7,113.06,113.29,283737.0,111.0088,111.6174,110.9891,111.2149,283737.0
2023-11-13 10:30:00,113.29,113.88,113.25,113.85,221300.0,111.2149,111.7941,111.1757,111.7647,221300.0
2023-11-13 11:00:00,113.83,113.96,113.66,113.73,174657.0,111.745,111.8726,111.5781,111.6469,174657.0
2023-11-13 11:30:00,113.72,113.99,113.68,113.87,192208.0,111.637,111.9021,111.5978,111.7843,192208.0
2023-11-13 12:00:00,113.88,113.94,113.66,113.86,228763.0,111.7941,111.853,111.5781,111.7745,228763.0
2023-11-13 12:30:00,113.86,114.12,113.7,114.05,279779.0,111.7745,112.0297,111.6174,111.961,279779.0
2023-11-13 13:00:00,114.05,114.17,113.95,113.97,170992.0,111.961,112.0788,111.8628,111.8825,170992.0
2023-11-13 13:30:00,113.96,114.22,113.87,114.16,163586.0,111.8726,112.1279,111.7843,112.069,163586.0
2023-11-13 14:00:00,114.15,114.37,114.11,114.36,184276.0,112.0592,112.2751,112.0199,112.2653,184276.0
2023-11-13 14:30:00,114.35,114.49,114.26,114.46,214764.0,112.2555,112.3929,112.1672,112.3635,214764.0
2023-11-13 15:00:00,114.46,114.46,114.22,114.37,228999.0,112.3635,112.3635,112.1279,112.2751,228999.0
2023-11-13 15:30:00,114.36,114.36,114.04,114.13,713261.0,112.2653,112.2653,111.9512,112.0395,713261.0
2023-11-14 09:30:00,114.86,115.55,114.45,115.36,727082.0,112.7562,113.4335,112.3537,113.247,727082.0
2023-11-14 10:00:00,115.35,115.71,115.18,115.64,325163.0,113.2372,113.5906,113.0703,113.5219,325163.0
2023-11-14 10:30:00,115.65,115.94,115.53,115.76,340797.0,113.5317,113.8164,113.4139,113.6397,340797.0
2023-11-14 11:00:00,115.76,115.84,115.54,115.66,228456.0,113.6397,113.7182,113.4237,113.5415,228456.0
2023-11-14 11:30:00,115.66,115.68,115.19,115.31,184655.0,113.5415,113.5611,113.0801,113.1979,184655.0
2023-11-14 12:00:00,115.3,115.42,115.24,115.4,140247.0,113.1881,113.3059,113.1292,113.2863,140247.0
2023-11-14 12:30:00,115.4,115.9,115.36,115.88,121150.0,113.2863,113.7771,113.247,113.7575,121150.0
2023-11-14 13:00:00,115.89,116.03,115.72,116.03,308516.0,113.7673,113.9047,113.6004,113.9047,308516.0
2023-11-14 13:30:00,116.04,116.07,115.53,115.53,159867.0,113.9145,113.944,113.4139,113.4139,159867.0
2023-11-14 14:00:00,115.53,116.01,115.33,115.99,214669.0,113.4139,113.8851,113.2176,113.8655,214669.0
2023-11-14 14:30:00,115.98,116.38,115.95,116.23,289032.0,113.8556,114.2483,113.8262,114.1011,289032.0
2023-11-14 15:00:00,116.24,116.35,116.08,116.3,282487.0,114.1109,114.2189,113.9538,114.1698,282487.0
2023-11-14 15:30:00,116.3,116.46,116.02,116.1,706109.0,114.1698,114.3269,113.8949,113.9734,706109.0
2023-11-15 09:30:00,116.15,116.31,114.84,114.84,493646.0,114.0225,114.1796,112.7365,112.7365,493646.0
2023-11-15 10:00:00,114.84,115.53,114.66,115.09,277216.0,112.7365,113.4139,112.5598,112.9819,277216.0
2023-11-15 10:30:00,115.06,115.28,114.93,115.11,330147.0,112.9525,113.1685,112.8249,113.0016,330147.0
2023-11-15 11:00:00,115.11,115.64,115.05,115.56,220475.0,113.0016,113.5219,112.9427,113.4433,220475.0
2023-11-15 11:30:00,115.55,115.7,115.09,115.18,226992.0,113.4335,113.5808,112.9819,113.0703,226992.0
2023-11-15 12:00:00,115.18,115.33,115.11,115.2,139065.0,113.0703,113.2176,113.0016,113.0899,139065.0
2023-11-15 12:30:00,115.21,115.23,114.99,115.16,90418.0,113.0998,113.1194,112.8838,113.0507,90418.0
2023-11-15 13:00:00,115.12,115.18,114.78,114.94,133575.0,113.0114,113.0703,112.6776,112.8347,133575.0
2023-11-15 13:30:00,114.94,115.25,114.86,115.24,110993.0,112.8347,113.139,112.7562,113.1292,110993.0
2023-11-15 14:00:00,115.24,115.29,114.92,115.17,132962.0,113.1292,113.1783,112.8151,113.0605,132962.0
2023-11-15 14:30:00,115.17,115.23,114.85,114.89,101348.0,113.0605,113.1194,112.7463,112.7856,101348.0
2023-11-15 15:00:00,114.9,114.96,114.77,114.84,215481.0,112.7954,112.8543,112.6678,112.7365,215481.0
2023-11-15 15:30:00,114.84,114.92,113.92,114.08,1445527.0,112.7365,112.8151,111.8334,111.9904,1445527.0
2023-11-16 09:30:00,113.76,115.78,113.47,115.52,549450.0,111.6763,113.6593,111.3916,113.4041,549450.0
2023-11-16 10:00:00,115.54,115.87,115.29,115.71,367855.0,113.4237,113.7477,113.1783,113.5906,367855.0
2023-11-16 10:30:00,115.71,115.77,115.26,115.4,277269.0,113.5906,113.6495,113.1488,113.2863,277269.0
2023-11-16 11:00:00,115.38,115.43,114.92,114.94,200450.0,113.2666,113.3157,112.8151,112.8347,200450.0
2023-11-16 11:30:00,114.94,115.07,114.82,115.01,221740.0,112.8347,112.9623,112.7169,112.9034,221740.0
2023-11-16 12:00:00,115.02,115.43,115.01,115.37,258902.0,112.9132,113.3157,112.9034,113.2568,258902.0
2023-11-16 12:30:00,115.37,115.38,115.21,115.31,147708.0,113.2568,113.2666,113.0998,113.1979,147708.0
2023-11-16 13:00:00,115.31,115.32,114.89,115.16,184970.0,113.1979,113.2077,112.7856,113.0507,184970.0
2023-11-16 13:30:00,115.17,115.19,114.79,114.81,216158.0,113.0605,113.0801,112.6874,112.7071,216158.0
2023-11-16 14:00:00,114.8,115.01,114.78,114.81,206756.0,112.6973,112.9034,112.6776,112.7071,206756.0
2023-11-16 14:30:00,114.8,115.01,114.69,114.89,235458.0,112.6973,112.9034,112.5893,112.7856,235458.0
2023-11-16 15:00:00,114.88,114.93,114.69,114.91,311015.0,112.7758,112.8249,112.5893,112.8052,311015.0
2023-11-16 15:30:00,114.92,114.94,114.58,114.66,1257186.0,112.8151,112.8347,112.4813,112.5598,1257186.0
2023-11-17 09:30:00,114.61,115.29,114.16,115.23,493205.0,112.5107,113.1783,112.069,113.1194,493205.0
2023-11-17 10:00:00,115.23,115.26,114.7,115.26,221839.0,113.1194,113.1488,112.5991,113.1488,221839.0
2023-11-17 10:30:00,115.25,115.25,114.86,114.92,119215.0,113.139,113.139,112.7562,112.8151,119215.0
2023-11-17 11:00:00,114.9,115.13,114.73,115.06,95611.0,112.7954,113.0212,112.6285,112.9525,95611.0
2023-11-17 11:30:00,115.07,115.23,114.97,115.04,153646.0,112.9623,113.1194,112.8641,112.9329,153646.0
2023-11-17 12:00:00,115.04,115.43,115.01,115.33,191446.0,112.9329,113.3157,112.9034,113.2176,191446.0
2023-11-17 12:30:00,115.33,115.49,115.27,115.32,113641.0,113.2176,113.3746,113.1587,113.2077,113641.0
2023-11-17 13:00:00,115.31,115.42,115.27,115.4,103876.0,113.1979,113.3059,113.1587,113.2863,103876.0
2023-11-17 13:30:00,115.4,115.55,115.4,115.52,136160.0,113.2863,113.4335,113.2863,113.4041,136160.0
2023-11-17 14:00:00,115.53,115.64,115.26,115.3,120121.0,113.4139,113.5219,113.1488,113.1881,120121.0
2023-11-17 14:30:00,115.31,115.46,115.24,115.37,105426.0,113.1979,113.3452,113.1292,113.2568,105426.0
2023-11-17 15:00:00,115.36,115.58,115.23,115.45,170022.0,113.247,113.463,113.1194,113.3354,170022.0
2023-11-17 15:30:00,115.44,115.51,115.13,115.36,657710.0,113.3255,113.3943,113.0212,113.247,657710.0
2023-11-20 09:30:00,115.65,116.38,115.51,116.09,372574.0,113.5317,114.2483,113.3943,113.9636,372574.0
2023-11-20 10:00:00,116.08,116.14,115.62,115.89,149935.0,113.9538,114.0127,113.5022,113.7673,149935.0
2023-11-20 10:30:00,115.91,116.06,115.7,116.04,128954.0,113.7869,113.9342,113.5808,113.9145,128954.0
2023-11-20 11:00:00,116.05,116.17,115.77,115.9,140517.0,113.9244,114.0422,113.6495,113.7771,140517.0
2023-11-20 11:30:00,115.9,116.13,115.9,116.08,119778.0,113.7771,114.0029,113.7771,113.9538,119778.0
2023-11-20 12:00:00,116.08,116.17,116.0,116.13,85976.0,113.9538,114.0422,113.8753,114.0029,85976.0
2023-11-20 12:30:00,116.13,116.13,116.03,116.07,70481.0,114.0029,114.0029,113.9047,113.944,70481.0
2023-11-20 13:00:00,116.08,116.6,116.06,116.57,159703.0,113.9538,114.4643,113.9342,114.4348,159703.0
2023-11-20 13:30:00,116.57,116.66,116.48,116.59,143581.0,114.4348,114.5232,114.3465,114.4545,143581.0
2023-11-20 14:00:00,116.6,116.69,116.56,116.68,108379.0,114.4643,114.5526,114.425,114.5428,108379.0
2023-11-20 14:30:00,116.69,117.02,116.59,116.82,282991.0,114.5526,114.8766,114.4545,114.6803,282991.0
2023-11-20 15:00:00,116.81,117.12,116.77,117.0,348934.0,114.6704,114.9748,114.6312,114.857,348934.0
2023-11-20 15:30:00,117.0,117.15,116.8,116.93,692589.0,114.857,115.0042,114.6606,114.7882,692589.0
2023-11-21 09:30:00,117.21,117.67,116.78,116.86,326624.0,115.0631,115.5147,114.641,114.7195,326624.0
2023-11-21 10:00:00,116.83,116.97,116.07,116.21,279735.0,114.6901,114.8275,113.944,114.0814,279735.0
2023-11-21 10:30:00,116.19,116.34,116.05,116.27,380345.0,114.0618,114.2091,113.9244,114.1403,380345.0
2023-11-21 11:00:00,116.27,116.36,116.11,116.3,199412.0,114.1403,114.2287,113.9833,114.1698,199412.0
2023-11-21 11:30:00,116.29,116.65,116.23,116.53,147792.0,114.16,114.5134,114.1011,114.3956,147792.0
2023-11-21 12:00:00,116.54,116.72,116.5,116.55,167520.0,114.4054,114.5821,114.3661,114.4152,167520.0
2023-11-21 12:30:00,116.56,116.65,116.42,116.62,149597.0,114.425,114.5134,114.2876,114.4839,149597.0
2023-11-21 13:00:00,116.61,116.62,116.14,116.2,137724.0,114.4741,114.4839,114.0127,114.0716,137724.0
2023-11-21 13:30:00,116.2,116.29,116.11,116.17,140558.0,114.0716,114.16,113.9833,114.0422,140558.0
2023-11-21 14:00:00,116.15,116.19,115.9,115.92,339699.0,114.0225,114.0618,113.7771,113.7967,339699.0
2023-11-21 14:30:00,115.92,116.02,115.78,115.95,369856.0,113.7967,113.8949,113.6593,113.8262,369856.0
2023-11-21 15:00:00,115.95,116.07,115.73,115.86,657823.0,113.8262,113.944,113.6102,113.7378,657823.0
2023-11-21 15:30:00,115.86,116.26,115.68,116.09,534962.0,113.7378,114.1305,113.5611,113.9636,534962.0
2023-11-22 09:30:00,116.7,117.29,115.95,115.95,440877.0,114.5625,115.1417,113.8262,113.8262,440877.0
2023-11-22 10:00:00,115.95,116.26,115.51,115.99,334476.0,113.8262,114.1305,113.3943,113.8655,334476.0
2023-11-22 10:30:00,115.99,116.26,115.87,116.07,144981.0,113.8655,114.1305,113.7477,113.944,144981.0
2023-11-22 11:00:00,116.05,116.32,116.01,116.32,158089.0,113.9244,114.1894,113.8851,114.1894,158089.0
2023-11-22 11:30:00,116.33,116.39,116.17,116.21,119826.0,114.1992,114.2581,114.0422,114.0814,119826.0
2023-11-22 12:00:00,116.21,116.42,116.16,116.29,121988.0,114.0814,114.2876,114.0324,114.16,121988.0
2023-11-22 12:30:00,116.3,116.42,116.04,116.4,124627.0,114.1698,114.2876,113.9145,114.268,124627.0
2023-11-22 13:00:00,116.41,116.6,116.39,116.45,112974.0,114.2778,114.4643,114.2581,114.317,112974.0
2023-11-22 13:30:00,116.46,116.61,116.34,116.52,117117.0,114.3269,114.4741,114.2091,114.3858,117117.0
2023-11-22 14:00:00,116.52,116.59,116.39,116.47,86624.0,114.3858,114.4545,114.2581,114.3367,86624.0
2023-11-22 14:30:00,116.46,116.46,115.99,116.34,122686.0,114.3269,114.3269,113.8655,114.2091,122686.0
2023-11-22 15:00:00,116.32,116.39,116.16,116.36,137844.0,114.1894,114.2581,114.0324,114.2287,137844.0
2023-11-22 15:30:00,116.37,116.41,116.23,116.25,385826.0,114.2385,114.2778,114.1011,114.1207,385826.0
2023-11-24 09:30:00,116.49,116.59,115.55,115.68,198756.0,114.3563,114.4545,113.4335,113.5611,198756.0
2023-11-24 10:00:00,115.68,115.85,115.4,115.53,161710.0,113.5611,113.728,113.2863,113.4139,161710.0
2023-11-24 10:30:00,115.54,115.67,115.34,115.53,102022.0,113.4237,113.5513,113.2274,113.4139,102022.0
2023-11-24 11:00:00,115.52,115.91,115.52,115.83,150586.0,113.4041,113.7869,113.4041,113.7084,150586.0
2023-11-24 11:30:00,115.83,115.89,115.74,115.88,74530.0,113.7084,113.7673,113.62,113.7575,74530.0
2023-11-24 12:00:00,115.89,115.92,115.76,115.82,93908.0,113.7673,113.7967,113.6397,113.6986,93908.0
2023-11-24 12:30:00,115.83,116.21,115.83,116.16,269936.0,113.7084,114.0814,113.7084,114.0324,269936.0
2023-11-27 09:30:00,116.01,116.4,115.45,115.79,239857.0,113.8851,114.268,113.3354,113.6691,239857.0
2023-11-27 10:00:00,115.78,116.14,115.77,115.92,143952.0,113.6593,114.0127,113.6495,113.7967,143952.0
2023-11-27 10:30:00,115.94,116.25,115.91,116.13,128522.0,113.8164,114.1207,113.7869,114.0029,128522.0
2023-11-27 11:00:00,116.14,116.23,115.87,115.98,192721.0,114.0127,114.1011,113.7477,113.8556,192721.0
2023-11-27 11:30:00,115.97,116.11,115.82,116.08,197921.0,113.8458,113.9833,113.6986,113.9538,197921.0
2023-11-27 12:00:00,116.08,116.35,116.03,116.21,177942.0,113.9538,114.2189,113.9047,114.0814,177942.0
2023-11-27 12:30:00,116.23,116.46,116.21,116.24,126441.0,114.1011,114.3269,114.0814,114.1109,126441.0
2023-11-27 13:00:00,116.25,116.44,116.23,116.27,113305.0,114.1207,114.3072,114.1011,114.1403,113305.0
2023-11-27 13:30:00,116.27,116.55,116.13,116.46,210248.0,114.1403,114.4152,114.0029,114.3269,210248.0
2023-11-27 14:00:00,116.47,116.52,116.16,116.25,130810.0,114.3367,114.3858,114.0324,114.1207,130810.0
2023-11-27 14:30:00,116.23,116.51,116.16,116.51,253166.0,114.1011,114.3759,114.0324,114.3759,253166.0
2023-11-27 15:00:00,116.53,116.69,116.34,116.59,296604.0,114.3956,114.5526,114.2091,114.4545,296604.0
2023-11-27 15:30:00,116.6,116.77,116.43,116.44,610761.0,114.4643,114.6312,114.2974,114.3072,610761.0
2023-11-28 09:30:00,116.0,116.57,115.93,116.14,286726.0,113.8753,114.4348,113.8066,114.0127,286726.0
2023-11-28 10:00:00,116.12,116.36,116.0,116.25,237407.0,113.9931,114.2287,113.8753,114.1207,237407.0
2023-11-28 10:30:00,116.25,116.8,116.14,116.25,203901.0,114.1207,114.6606,114.0127,114.1207,203901.0
2023-11-28 11:00:00,116.27,116.54,116.21,116.28,154529.0,114.1403,114.4054,114.0814,114.1502,154529.0
2023-11-28 11:30:00,116.28,116.45,116.24,116.35,183660.0,114.1502,114.317,114.1109,114.2189,183660.0
2023-11-28 12:00:00,116.35,116.44,116.2,116.39,131642.0,114.2189,114.3072,114.0716,114.2581,131642.0
2023-11-28 12:30:00,116.37,116.6,116.23,116.44,181151.0,114.2385,114.4643,114.1011,114.3072,181151.0
2023-11-28 13:00:00,116.44,116.45,116.14,116.19,152962.0,114.3072,114.317,114.0127,114.0618,152962.0
2023-11-28 13:30:00,116.19,116.37,116.15,116.17,100683.0,114.0618,114.2385,114.0225,114.0422,100683.0
2023-11-28 14:00:00,116.18,116.22,116.03,116.03,90095.0,114.052,114.0913,113.9047,113.9047,90095.0
2023-11-28 14:30:00,116.03,116.22,115.96,116.16,121944.0,113.9047,114.0913,113.836,114.0324,121944.0
2023-11-28 15:00:00,116.16,116.21,115.92,116.14,157552.0,114.0324,114.0814,113.7967,114.0127,157552.0
2023-11-28 15:30:00,116.13,116.31,115.87,116.25,577113.0,114.0029,114.1796,113.7477,114.1207,577113.0
2023-11-29 09:30:00,117.34,117.53,117.0,117.34,466667.0,115.1907,115.3773,114.857,115.1907,466667.0
2023-11-29 10:00:00,117.35,117.58,116.97,117.04,286994.0,115.2006,115.4263,114.8275,114.8962,286994.0
2023-11-29 10:30:00,117.04,117.1,116.67,116.85,215604.0,114.8962,114.9551,114.533,114.7097,215604.0
2023-11-29 11:00:00,116.85,116.85,116.17,116.32,312903.0,114.7097,114.7097,114.0422,114.1894,312903.0
2023-11-29 11:30:00,116.32,116.45,116.04,116.38,220624.0,114.1894,114.317,113.9145,114.2483,220624.0
2023-11-29 12:00:00,116.39,116.5,116.19,116.46,248498.0,114.2581,114.3661,114.0618,114.3269,248498.0
2023-11-29 12:30:00,116.45,116.86,116.39,116.71,241745.0,114.317,114.7195,114.2581,114.5723,241745.0
2023-11-29 13:00:00,116.71,116.79,116.42,116.52,181231.0,114.5723,114.6508,114.2876,114.3858,181231.0
2023-11-29 13:30:00,116.51,116.74,116.38,116.45,212514.0,114.3759,114.6017,114.2483,114.317,212514.0
2023-11-29 14:00:00,116.44,116.56,116.38,116.46,225379.0,114.3072,114.425,114.2483,114.3269,225379.0
2023-11-29 14:30:00,116.44,116.45,116.25,116.32,193965.0,114.3072,114.317,114.1207,114.1894,193965.0
2023-11-29 15:00:00,116.33,116.41,115.96,116.05,364016.0,114.1992,114.2778,113.836,113.9244,364016.0
2023-11-29 15:30:00,116.04,116.28,116.0,116.24,737002.0,113.9145,114.1502,113.8753,114.1109,737002.0
2023-11-30 09:30:00,116.86,117.23,116.05,116.19,353017.0,114.7195,115.0828,113.9244,114.0618,353017.0
2023-11-30 10:00:00,116.19,116.22,115.63,115.9,315149.0,114.0618,114.0913,113.5121,113.7771,315149.0
2023-11-30 10:30:00,115.91,116.02,115.46,115.79,297406.0,113.7869,113.8949,113.3452,113.6691,297406.0
2023-11-30 11:00:00,115.78,116.39,115.74,116.19,292803.0,113.6593,114.2581,113.62,114.0618,292803.0
2023-11-30 11:30:00,116.19,116.21,115.56,115.58,147706.0,114.0618,114.0814,113.4433,113.463,147706.0
2023-11-30 12:00:00,115.58,115.7,115.41,115.47,159627.0,113.463,113.5808,113.2961,113.355,159627.0
2023-11-30 12:30:00,115.48,115.57,115.4,115.44,125057.0,113.3648,113.4532,113.2863,113.3255,125057.0
2023-11-30 13:00:00,115.44,115.54,115.3,115.39,132579.0,113.3255,113.4237,113.1881,113.2765,132579.0
2023-11-30 13:30:00,115.38,115.48,115.18,115.48,162388.0,113.2666,113.3648,113.0703,113.3648,162388.0
2023-11-30 14:00:00,115.47,115.61,115.45,115.51,164278.0,113.355,113.4924,113.3354,113.3943,164278.0
2023-11-30 14:30:00,115.52,115.74,115.44,115.73,174914.0,113.4041,113.62,113.3255,113.6102,174914.0
2023-11-30 15:00:00,115.71,115.75,115.39,115.51,181114.0,113.5906,113.6299,113.2765,113.3943,181114.0
2023-11-30 15:30:00,115.52,116.24,115.43,116.13,886021.0,113.4041,114.1109,113.3157,114.0029,886021.0
2023-12-01 09:30:00,116.0,116.12,115.55,115.67,295325.0,113.8753,113.9931,113.4335,113.5513,295325.0
2023-12-01 10:00:00,115.67,116.0,115.26,115.35,308434.0,113.5513,113.8753,113.1488,113.2372,308434.0
2023-12-01 10:30:00,115.36,115.97,115.26,115.85,297711.0,113.247,113.8458,113.1488,113.728,297711.0
2023-12-01 11:00:00,115.86,116.16,115.67,116.09,232812.0,113.7378,114.0324,113.5513,113.9636,232812.0
2023-12-01 11:30:00,116.08,116.41,115.98,116.27,186121.0,113.9538,114.2778,113.8556,114.1403,186121.0
2023-12-01 12:00:00,116.28,116.52,116.07,116.48,249222.0,114.1502,114.3858,113.944,114.3465,249222.0
2023-12-01 12:30:00,116.47,116.76,116.3,116.7,213597.0,114.3367,114.6214,114.1698,114.5625,213597.0
2023-12-01 13:00:00,116.7,116.76,116.46,116.65,189923.0,114.5625,114.6214,114.3269,114.5134,189923.0
2023-12-01 13:30:00,116.65,116.67,116.45,116.5,144186.0,114.5134,114.533,114.317,114.3661,144186.0
2023-12-01 14:00:00,116.51,116.9,116.45,116.87,182288.0,114.3759,114.7588,114.317,114.7293,182288.0
2023-12-01 14:30:00,116.87,117.31,116.82,117.3,396419.0,114.7293,115.1613,114.6803,115.1515,396419.0
2023-12-01 15:00:00,117.3,117.34,117.04,117.24,213103.0,115.1515,115.1907,114.8962,115.0926,213103.0
2023-12-01 15:30:00,117.23,117.35,117.01,117.18,694125.0,115.0828,115.2006,114.8668,115.0337,694125.0
2023-12-04 09:30:00,116.27,116.68,115.95,116.57,414206.0,114.1403,114.5428,113.8262,114.4348,414206.0
2023-12-04 10:00:00,116.55,116.62,115.14,115.27,329759.0,114.4152,114.4839,113.031,113.1587,329759.0
2023-12-04 10:30:00,115.26,115.26,114.55,114.96,365980.0,113.1488,113.1488,112.4518,112.8543,365980.0
2023-12-04 11:00:00,114.94,115.17,114.8,115.01,187393.0,112.8347,113.0605,112.6973,112.9034,187393.0
2023-12-04 11:30:00,115.02,115.23,114.95,115.21,155517.0,112.9132,113.1194,112.8445,113.0998,155517.0
2023-12-04 12:00:00,115.22,115.41,115.06,115.33,150930.0,113.1096,113.2961,112.9525,113.2176,150930.0
2023-12-04 12:30:00,115.33,115.52,115.23,115.3,144918.0,113.2176,113.4041,113.1194,113.1881,144918.0
2023-12-04 13:00:00,115.3,115.33,115.12,115.25,111330.0,113.1881,113.2176,113.0114,113.139,111330.0
2023-12-04 13:30:00,115.25,115.57,115.22,115.51,149221.0,113.139,113.4532,113.1096,113.3943,149221.0
2023-12-04 14:00:00,115.5,115.79,115.41,115.7,175001.0,113.3844,113.6691,113.2961,113.5808,175001.0
2023-12-04 14:30:00,115.71,115.75,115.28,115.28,240138.0,113.5906,113.6299,113.1685,113.1685,240138.0
2023-12-04 15:00:00,115.29,115.48,115.24,115.48,245735.0,113.1783,113.3648,113.1292,113.3648,245735.0
2023-12-04 15:30:00,115.48,115.99,115.46,115.79,733009.0,113.3648,113.8655,113.3452,113.6691,733009.0
2023-12-05 09:30:00,114.57,115.13,114.16,114.73,344422.0,112.4715,113.0212,112.069,112.6285,344422.0
2023-12-05 10:00:00,114.73,115.27,114.41,114.59,308060.0,112.6285,113.1587,112.3144,112.4911,308060.0
2023-12-05 10:30:00,114.59,115.09,114.59,114.81,259184.0,112.4911,112.9819,112.4911,112.7071,259184.0
2023-12-05 11:00:00,114.82,114.93,113.96,114.21,289916.0,112.7169,112.8249,111.8726,112.1181,289916.0
2023-12-05 11:30:00,114.21,114.39,113.93,114.07,199070.0,112.1181,112.2948,111.8432,111.9806,199070.0
2023-12-05 12:00:00,114.08,114.28,114.08,114.14,189147.0,111.9904,112.1868,111.9904,112.0494,189147.0
2023-12-05 12:30:00,114.15,114.18,113.81,114.18,214368.0,112.0592,112.0886,111.7254,112.0886,214368.0
2023-12-05 13:00:00,114.16,114.33,114.08,114.29,166816.0,112.069,112.2359,111.9904,112.1966,166816.0
2023-12-05 13:30:00,114.3,114.41,114.21,114.29,158845.0,112.2064,112.3144,112.1181,112.1966,158845.0
2023-12-05 14:00:00,114.28,114.64,114.22,114.51,210908.0,112.1868,112.5402,112.1279,112.4126,210908.0
2023-12-05 14:30:00,114.51,114.66,114.38,114.64,167277.0,112.4126,112.5598,112.285,112.5402,167277.0
2023-12-05 15:00:00,114.65,114.7,114.39,114.39,224933.0,112.55,112.5991,112.2948,112.2948,224933.0
2023-12-05 15:30:00,114.4,114.57,114.22,114.55,787698.0,112.3046,112.4715,112.1279,112.4518,787698.0
2023-12-06 09:30:00,114.94,114.99,113.51,113.6,395000.0,112.8347,112.8838,111.4309,111.5192,395000.0
2023-12-06 10:00:00,113.6,113.66,112.88,113.04,481087.0,111.5192,111.5781,110.8124,110.9695,481087.0
2023-12-06 10:30:00,113.04,113.13,112.7,112.98,350939.0,110.9695,111.0578,110.6357,110.9106,350939.0
2023-12-06 11:00:00,112.97,113.17,112.75,112.92,271589.0,110.9008,111.0971,110.6848,110.8517,271589.0
2023-12-06 11:30:00,112.93,113.08,112.77,113.07,248257.0,110.8615,111.0088,110.7044,110.9989,248257.0
2023-12-06 12:00:00,113.08,113.16,112.75,112.77,192785.0,111.0088,111.0873,110.6848,110.7044,192785.0
2023-12-06 12:30:00,112.77,112.94,112.65,112.67,237873.0,110.7044,110.8713,110.5866,110.6063,237873.0
2023-12-06 13:00:00,112.67,112.9,112.54,112.83,244209.0,110.6063,110.8321,110.4787,110.7633,244209.0
2023-12-06 13:30:00,112.83,112.93,112.64,112.89,198900.0,110.7633,110.8615,110.5768,110.8222,198900.0
2023-12-06 14:00:00,112.88,112.94,112.7,112.73,325816.0,110.8124,110.8713,110.6357,110.6652,325816.0
2023-12-06 14:30:00,112.73,112.98,112.69,112.71,231776.0,110.6652,110.9106,110.6259,110.6455,231776.0
2023-12-06 15:00:00,112.7,112.72,112.42,112.47,345586.0,110.6357,110.6554,110.3609,110.4099,345586.0
2023-12-06 15:30:00,112.48,112.52,111.93,112.05,1316145.0,110.4198,110.459,109.8798,109.9976,1316145.0
2023-12-07 09:30:00,112.41,112.95,112.1,112.34,413580.0,110.351,110.8811,110.0467,110.2823,413580.0
2023-12-07 10:00:00,112.31,112.59,112.13,112.58,323290.0,110.2529,110.5277,110.0762,110.5179,323290.0
2023-12-07 10:30:00,112.58,112.67,112.16,112.2,283157.0,110.5179,110.6063,110.1056,110.1449,283157.0
2023-12-07 11:00:00,112.19,112.29,111.81,111.9,269747.0,110.1351,110.2332,109.762,109.8504,269747.0
2023-12-07 11:30:00,111.91,112.38,111.9,112.32,242847.0,109.8602,110.3216,109.8504,110.2627,242847.0
2023-12-07 12:00:00,112.34,112.5,112.18,112.38,227229.0,110.2823,110.4394,110.1253,110.3216,227229.0
2023-12-07 12:30:00,112.41,112.47,112.16,112.22,238203.0,110.351,110.4099,110.1056,110.1645,238203.0
2023-12-07 13:00:00,112.22,112.43,112.14,112.23,249773.0,110.1645,110.3707,110.086,110.1743,249773.0
2023-12-07 13:30:00,112.23,112.42,112.18,112.42,252240.0,110.1743,110.3609,110.1253,110.3609,252240.0
2023-12-07 14:00:00,112.41,112.95,112.39,112.94,324312.0,110.351,110.8811,110.3314,110.8713,324312.0
2023-12-07 14:30:00,112.93,112.95,112.5,112.51,285988.0,110.8615,110.8811,110.4394,110.4492,285988.0
2023-12-07 15:00:00,112.51,112.69,112.44,112.55,325833.0,110.4492,110.6259,110.3805,110.4885,325833.0
2023-12-07 15:30:00,112.54,113.03,112.54,112.87,982542.0,110.4787,110.9597,110.4787,110.8026,982542.0
2023-12-08 09:30:00,112.01,112.43,111.59,112.37,558647.0,109.9584,110.3707,109.5461,110.3118,558647.0
2023-12-08 10:00:00,112.38,113.12,112.35,112.69,345865.0,110.3216,111.048,110.2921,110.6259,345865.0
2023-12-08 10:30:00,112.7,112.83,112.29,112.78,360366.0,110.6357,110.7633,110.2332,110.7143,360366.0
2023-12-08 11:00:00,112.78,112.82,112.27,112.45,222966.0,110.7143,110.7535,110.2136,110.3903,222966.0
2023-12-08 11:30:00,112.45,112.52,112.17,112.39,200001.0,110.3903,110.459,110.1154,110.3314,200001.0
2023-12-08 12:00:00,112.39,112.73,112.12,112.71,295173.0,110.3314,110.6652,110.0663,110.6455,295173.0
2023-12-08 12:30:00,112.72,112.84,112.57,112.76,207685.0,110.6554,110.7732,110.5081,110.6946,207685.0
2023-12-08 13:00:00,112.77,112.87,112.6,112.83,168542.0,110.7044,110.8026,110.5376,110.7633,168542.0
2023-12-08 13:30:00,112.82,113.12,112.74,113.02,266167.0,110.7535,111.048,110.675,110.9499,266167.0
2023-12-08 14:00:00,113.03,113.32,112.95,113.18,233790.0,110.9597,111.2444,110.8811,111.1069,233790.0
2023-12-08 14:30:00,113.18,113.56,113.14,113.46,301277.0,111.1069,111.48,111.0677,111.3818,301277.0
2023-12-08 15:00:00,113.46,113.62,113.41,113.43,301062.0,111.3818,111.5389,111.3327,111.3524,301062.0
2023-12-08 15:30:00,113.43,113.64,113.29,113.59,930253.0,111.3524,111.5585,111.2149,111.5094,930253.0
2023-12-11 09:30:00,113.77,115.01,113.61,114.46,962331.0,111.6861,112.9034,111.5291,112.3635,962331.0
2023-12-11 10:00:00,114.46,114.91,114.19,114.35,793512.0,112.3635,112.8052,112.0984,112.2555,793512.0
2023-12-11 10:30:00,114.35,115.29,114.22,114.97,879807.0,112.2555,113.1783,112.1279,112.8641,879807.0
2023-12-11 11:00:00,114.96,115.06,114.5,114.61,553874.0,112.8543,112.9525,112.4028,112.5107,553874.0
2023-12-11 11:30:00,114.61,114.84,114.5,114.75,409295.0,112.5107,112.7365,112.4028,112.6482,409295.0
2023-12-11 12:00:00,114.75,115.13,114.5,114.75,495844.0,112.6482,113.0212,112.4028,112.6482,495844.0
2023-12-11 12:30:00,114.76,115.07,114.74,115.01,382342.0,112.658,112.9623,112.6384,112.9034,382342.0
2023-12-11 13:00:00,115.01,115.19,114.89,114.9,387586.0,112.9034,113.0801,112.7856,112.7954,387586.0
2023-12-11 13:30:00,114.9,115.15,114.86,115.13,352143.0,112.7954,113.0409,112.7562,113.0212,352143.0
2023-12-11 14:00:00,115.13,115.34,115.08,115.34,364475.0,113.0212,113.2274,112.9721,113.2274,364475.0
2023-12-11 14:30:00,115.34,115.35,114.81,114.86,541121.0,113.2274,113.2372,112.7071,112.7562,541121.0
2023-12-11 15:00:00,114.86,115.15,114.75,115.05,751476.0,112.7562,113.0409,112.6482,112.9427,751476.0
2023-12-11 15:30:00,115.05,115.19,114.79,115.07,2420393.0,112.9427,113.0801,112.6874,112.9623,2420393.0
2023-12-12 09:30:00,102.7,104.95,102.05,103.65,9623878.0,100.8189,103.0277,100.1808,101.7515,9623878.0
2023-12-12 10:00:00,103.66,103.75,102.96,103.11,4374334.0,101.7613,101.8497,101.0741,101.2214,4374334.0
2023-12-12 10:30:00,103.11,103.16,101.71,102.13,4841042.0,101.2214,101.2705,99.847,100.2593,4841042.0
2023-12-12 11:00:00,102.13,102.66,101.54,102.44,3455537.0,100.2593,100.7796,99.6801,100.5637,3455537.0
2023-12-12 11:30:00,102.43,102.89,101.81,102.29,2928506.0,100.5538,101.0054,99.9452,100.4164,2928506.0
2023-12-12 12:00:00,102.29,102.47,101.73,101.73,1544938.0,100.4164,100.5931,99.8667,99.8667,1544938.0
2023-12-12 12:30:00,101.74,101.96,101.58,101.72,1472962.0,99.8765,100.0924,99.7194,99.8568,1472962.0
2023-12-12 13:00:00,101.72,101.86,101.3,101.36,1984854.0,99.8568,99.9943,99.4445,99.5034,1984854.0
2023-12-12 13:30:00,101.36,101.62,101.24,101.49,1588746.0,99.5034,99.7587,99.3856,99.6311,1588746.0
2023-12-12 14:00:00,101.5,101.79,100.69,100.83,2496263.0,99.6409,99.9256,98.8457,98.9831,2496263.0
2023-12-12 14:30:00,100.83,101.44,100.82,101.33,2314243.0,98.9831,99.582,98.9733,99.474,2314243.0
2023-12-12 15:00:00,101.33,101.49,100.8,101.47,2929963.0,99.474,99.6311,98.9537,99.6114,2929963.0
2023-12-12 15:30:00,101.47,101.73,100.73,100.81,5196364.0,99.6114,99.8667,98.885,98.9635,5196364.0
2023-12-13 09:30:00,101.08,101.14,99.26,99.84,4171387.0,99.2286,99.2875,97.4419,98.0113,4171387.0
2023-12-13 10:00:00,99.85,100.37,99.71,100.01,1907270.0,98.0211,98.5316,97.8837,98.1782,1907270.0
2023-12-13 10:30:00,100.0,101.59,100.0,101.47,1586297.0,98.1683,99.7292,98.1683,99.6114,1586297.0
2023-12-13 11:00:00,101.47,103.1,101.34,102.78,3341435.0,99.6114,101.2116,99.4838,100.8974,3341435.0
2023-12-13 11:30:00,102.79,102.83,102.26,102.58,1433501.0,100.9072,100.9465,100.387,100.7011,1433501.0
2023-12-13 12:00:00,102.58,102.89,101.94,102.33,1363550.0,100.7011,101.0054,100.0728,100.4557,1363550.0
2023-12-13 12:30:00,102.33,102.43,101.9,102.2,1011552.0,100.4557,100.5538,100.0335,100.328,1011552.0
2023-12-13 13:00:00,102.19,102.32,101.71,101.72,895673.0,100.3182,100.4459,99.847,99.8568,895673.0
2023-12-13 13:30:00,101.72,102.14,101.52,101.75,954687.0,99.8568,100.2691,99.6605,99.8863,954687.0
2023-12-13 14:00:00,101.75,102.68,101.7,101.95,1528391.0,99.8863,100.7993,99.8372,100.0826,1528391.0
2023-12-13 14:30:00,101.94,102.45,101.93,102.37,1205950.0,100.0728,100.5735,100.063,100.4949,1205950.0
2023-12-13 15:00:00,102.36,102.79,102.0,102.66,1498969.0,100.4851,100.9072,100.1317,100.7796,1498969.0
2023-12-13 15:30:00,102.64,103.02,102.6,102.99,2086650.0,100.76,101.133,100.7207,101.1036,2086650.0
2023-12-14 09:30:00,101.87,102.25,100.76,101.03,2629178.0,100.0041,100.3771,98.9144,99.1795,2629178.0
2023-12-14 10:00:00,101.04,101.64,100.62,101.23,1623572.0,99.1893,99.7783,98.777,99.3758,1623572.0
2023-12-14 10:30:00,101.23,101.33,100.46,100.66,1116140.0,99.3758,99.474,98.6199,98.8163,1116140.0
2023-12-14 11:00:00,100.66,100.99,100.39,100.9,912499.0,98.8163,99.1402,98.5512,99.0519,912499.0
2023-12-14 11:30:00,100.87,100.94,100.55,100.72,652107.0,99.0224,99.0911,98.7083,98.8752,652107.0
2023-12-14 12:00:00,100.72,101.07,100.64,101.06,1063942.0,98.8752,99.2187,98.7966,99.2089,1063942.0
2023-12-14 12:30:00,101.06,101.15,100.65,100.67,698394.0,99.2089,99.2973,98.8064,98.8261,698394.0
2023-12-14 13:00:00,100.66,100.99,100.54,100.9,1103989.0,98.8163,99.1402,98.6985,99.0519,1103989.0
2023-12-14 13:30:00,100.9,100.92,99.87,99.91,1278012.0,99.0519,99.0715,98.0407,98.08,1278012.0
2023-12-14 14:00:00,99.91,100.44,99.9,100.4,1405842.0,98.08,98.6003,98.0702,98.561,1405842.0
2023-12-14 14:30:00,100.4,100.54,100.15,100.54,1345732.0,98.561,98.6985,98.3156,98.6985,1345732.0
2023-12-14 15:00:00,100.54,100.58,100.12,100.36,940900.0,98.6985,98.7377,98.2861,98.5218,940900.0
2023-12-14 15:30:00,100.37,100.62,100.17,100.32,2390366.0,98.5316,98.777,98.3352,98.4825,2390366.0
2023-12-15 09:30:00,99.69,101.68,99.36,100.56,3360545.0,97.864,99.8176,97.5401,98.7181,3360545.0
2023-12-15 10:00:00,100.56,101.57,100.54,101.42,1033233.0,98.7181,99.7096,98.6985,99.5623,1033233.0
2023-12-15 10:30:00,101.43,101.64,101.0,101.47,923715.0,99.5722,99.7783,99.15,99.6114,923715.0
2023-12-15 11:00:00,101.48,102.07,101.4,102.03,923939.0,99.6212,100.2004,99.5427,100.1612,923939.0
2023-12-15 11:30:00,102.03,102.27,101.76,102.14,722849.0,100.1612,100.3968,99.8961,100.2691,722849.0
2023-12-15 12:00:00,102.15,102.62,102.05,102.53,740214.0,100.279,100.7404,100.1808,100.652,740214.0
2023-12-15 12:30:00,102.55,102.8,102.39,102.54,554001.0,100.6716,100.9171,100.5146,100.6618,554001.0
2023-12-15 13:00:00,102.54,103.53,102.51,103.51,1351899.0,100.6618,101.6337,100.6324,101.6141,1351899.0
2023-12-15 13:30:00,103.5,103.66,103.04,103.08,1005298.0,101.6042,101.7613,101.1527,101.1919,1005298.0
2023-12-15 14:00:00,103.07,103.52,102.82,103.4,946931.0,101.1821,101.6239,100.9367,101.5061,946931.0
2023-12-15 14:30:00,103.41,103.67,103.4,103.51,784811.0,101.5159,101.7711,101.5061,101.6141,784811.0
2023-12-15 15:00:00,103.52,103.82,103.31,103.59,978486.0,101.6239,101.9184,101.4177,101.6926,978486.0
2023-12-15 15:30:00,103.59,103.99,103.23,103.29,2870923.0,101.6926,102.0853,101.3392,101.3981,2870923.0
2023-12-18 09:30:00,103.41,105.48,102.91,105.48,1960498.0,101.5159,103.548,101.025,103.548,1960498.0
2023-12-18 10:00:00,105.46,105.56,104.88,104.97,1306263.0,103.5283,103.6265,102.959,103.0473,1306263.0
2023-12-18 10:30:00,104.97,105.1,104.62,104.98,616086.0,103.0473,103.1749,102.7037,103.0571,616086.0
2023-12-18 11:00:00,104.98,105.33,104.93,105.01,424883.0,103.0571,103.4007,103.008,103.0866,424883.0
2023-12-18 11:30:00,105.01,105.54,104.99,105.46,452367.0,103.0866,103.6069,103.0669,103.5283,452367.0
2023-12-18 12:00:00,105.46,105.95,105.43,105.88,673971.0,103.5283,104.0094,103.4989,103.9406,673971.0
2023-12-18 12:30:00,105.89,105.95,105.47,105.51,444886.0,103.9505,104.0094,103.5382,103.5774,444886.0
2023-12-18 13:00:00,105.52,105.94,105.45,105.92,348190.0,103.5872,103.9995,103.5185,103.9799,348190.0
2023-12-18 13:30:00,105.92,106.16,105.82,105.86,554069.0,103.9799,104.2155,103.8817,103.921,554069.0
2023-12-18 14:00:00,105.86,106.0,105.54,105.56,371029.0,103.921,104.0584,103.6069,103.6265,371029.0
2023-12-18 14:30:00,105.55,105.69,105.39,105.59,388214.0,103.6167,103.7541,103.4596,103.656,388214.0
2023-12-18 15:00:00,105.59,105.59,105.38,105.47,411089.0,103.656,103.656,103.4498,103.5382,411089.0
2023-12-18 15:30:00,105.48,105.48,104.98,105.0,1186404.0,103.548,103.548,103.0571,103.0768,1186404.0
2023-12-19 09:30:00,104.98,105.95,104.8,105.02,1091381.0,103.0571,104.0094,102.8804,103.0964,1091381.0
2023-12-19 10:00:00,105.01,105.49,104.99,105.48,551043.0,103.0866,103.5578,103.0669,103.548,551043.0
2023-12-19 10:30:00,105.48,105.65,105.03,105.32,550320.0,103.548,103.7149,103.1062,103.3909,550320.0
2023-12-19 11:00:00,105.31,105.71,105.16,105.6,368045.0,103.3811,103.7738,103.2338,103.6658,368045.0
2023-12-19 11:30:00,105.63,106.23,105.56,106.16,473886.0,103.6952,104.2842,103.6265,104.2155,473886.0
2023-12-19 12:00:00,106.17,106.17,105.71,105.8,326913.0,104.2253,104.2253,103.7738,103.8621,326913.0
2023-12-19 12:30:00,105.8,105.97,105.75,105.88,237487.0,103.8621,104.029,103.813,103.9406,237487.0
2023-12-19 13:00:00,105.89,105.95,105.71,105.78,234417.0,103.9505,104.0094,103.7738,103.8425,234417.0
2023-12-19 13:30:00,105.77,106.25,105.77,106.23,476457.0,103.8327,104.3039,103.8327,104.2842,476457.0
2023-12-19 14:00:00,106.25,106.34,105.91,106.02,356065.0,104.3039,104.3922,103.9701,104.0781,356065.0
2023-12-19 14:30:00,106.02,106.07,105.71,105.92,232030.0,104.0781,104.1272,103.7738,103.9799,232030.0
2023-12-19 15:00:00,105.91,105.99,105.76,105.88,278570.0,103.9701,104.0486,103.8228,103.9406,278570.0
2023-12-19 15:30:00,105.88,106.29,105.81,106.26,831383.0,103.9406,104.3431,103.8719,104.3137,831383.0
2023-12-20 09:30:00,105.95,106.09,105.1,105.56,727160.0,104.0094,104.1468,103.1749,103.6265,727160.0
2023-12-20 10:00:00,105.56,105.83,105.27,105.35,424970.0,103.6265,103.8916,103.3418,103.4204,424970.0
2023-12-20 10:30:00,105.35,105.6,105.19,105.58,436403.0,103.4204,103.6658,103.2633,103.6461,436403.0
2023-12-20 11:00:00,105.57,105.84,105.42,105.47,341145.0,103.6363,103.9014,103.4891,103.5382,341145.0
2023-12-20 11:30:00,105.48,105.58,105.37,105.53,254266.0,103.548,103.6461,103.44,103.5971,254266.0
2023-12-20 12:00:00,105.54,105.89,105.53,105.81,208873.0,103.6069,103.9505,103.5971,103.8719,208873.0
2023-12-20 12:30:00,105.81,106.02,105.7,105.92,314485.0,103.8719,104.0781,103.7639,103.9799,314485.0
2023-12-20 13:00:00,105.93,106.06,105.83,105.97,172358.0,103.9897,104.1173,103.8916,104.029,172358.0
2023-12-20 13:30:00,105.97,106.07,105.78,105.88,167508.0,104.029,104.1272,103.8425,103.9406,167508.0
2023-12-20 14:00:00,105.86,105.89,105.64,105.69,249200.0,103.921,103.9505,103.705,103.7541,249200.0
2023-12-20 14:30:00,105.69,105.69,104.36,104.67,654409.0,103.7541,103.7541,102.4485,102.7528,654409.0
2023-12-20 15:00:00,104.66,105.11,104.43,104.49,676635.0,102.743,103.1847,102.5172,102.5761,676635.0
2023-12-20 15:30:00,104.5,104.61,104.05,104.11,1139904.0,102.5859,102.6939,102.1442,102.2031,1139904.0
2023-12-21 09:30:00,104.7,105.32,104.7,105.06,480087.0,102.7823,103.3909,102.7823,103.1357,480087.0
2023-12-21 10:00:00,105.08,105.34,104.72,105.12,497893.0,103.1553,103.4105,102.8019,103.1946,497893.0
2023-12-21 10:30:00,105.13,105.63,104.92,104.95,587589.0,103.2044,103.6952,102.9982,103.0277,587589.0
2023-12-21 11:00:00,104.95,105.0,104.65,104.74,291539.0,103.0277,103.0768,102.7332,102.8215,291539.0
2023-12-21 11:30:00,104.73,105.05,104.52,104.93,305767.0,102.8117,103.1258,102.6056,103.008,305767.0
2023-12-21 12:00:00,104.96,105.01,104.62,104.75,349718.0,103.0375,103.0866,102.7037,102.8313,349718.0
2023-12-21 12:30:00,104.77,104.95,104.73,104.84,220890.0,102.851,103.0277,102.8117,102.9197,220890.0
2023-12-21 13:00:00,104.85,105.04,104.65,104.9,237258.0,102.9295,103.116,102.7332,102.9786,237258.0
2023-12-21 13:30:00,104.9,104.95,104.7,104.75,212517.0,102.9786,103.0277,102.7823,102.8313,212517.0
2023-12-21 14:00:00,104.75,105.01,104.69,105.0,221256.0,102.8313,103.0866,102.7724,103.0768,221256.0
2023-12-21 14:30:00,105.0,105.18,104.91,105.0,202315.0,103.0768,103.2535,102.9884,103.0768,202315.0
2023-12-21 15:00:00,105.0,105.61,104.94,105.61,447932.0,103.0768,103.6756,103.0179,103.6756,447932.0
2023-12-21 15:30:00,105.61,105.93,105.4,105.8,1198672.0,103.6756,103.9897,103.4694,103.8621,1198672.0
2023-12-22 09:30:00,105.7,106.19,105.46,105.75,441535.0,103.7639,104.245,103.5283,103.813,441535.0
2023-12-22 10:00:00,105.78,106.17,105.57,106.03,346292.0,103.8425,104.2253,103.6363,104.0879,346292.0
2023-12-22 10:30:00,106.03,106.09,105.77,105.82,377834.0,104.0879,104.1468,103.8327,103.8817,377834.0
2023-12-22 11:00:00,105.79,106.41,105.75,106.39,383154.0,103.8523,104.4609,103.813,104.4413,383154.0
2023-12-22 11:30:00,106.4,106.49,106.23,106.31,183315.0,104.4511,104.5395,104.2842,104.3628,183315.0
2023-12-22 12:00:00,106.32,106.38,106.22,106.31,143228.0,104.3726,104.4315,104.2744,104.3628,143228.0
2023-12-22 12:30:00,106.33,106.34,105.98,106.09,192683.0,104.3824,104.3922,104.0388,104.1468,192683.0
2023-12-22 13:00:00,106.08,106.22,106.01,106.18,185686.0,104.137,104.2744,104.0683,104.2351,185686.0
2023-12-22 13:30:00,106.18,106.27,105.96,105.98,173261.0,104.2351,104.3235,104.0192,104.0388,173261.0
2023-12-22 14:00:00,105.98,106.01,105.72,105.76,276531.0,104.0388,104.0683,103.7836,103.8228,276531.0
2023-12-22 14:30:00,105.76,106.46,105.74,106.45,278421.0,103.8228,104.51,103.8032,104.5002,278421.0
2023-12-22 15:00:00,106.47,106.48,106.15,106.23,214823.0,104.5198,104.5297,104.2057,104.2842,214823.0
2023-12-22 15:30:00,106.24,106.41,106.11,106.21,611796.0,104.2941,104.4609,104.1664,104.2646,611796.0
2023-12-26 09:30:00,106.52,106.65,105.34,105.54,552242.0,104.5689,104.6965,103.4105,103.6069,552242.0
2023-12-26 10:00:00,105.54,105.97,105.35,105.63,438656.0,103.6069,104.029,103.4204,103.6952,438656.0
2023-12-26 10:30:00,105.66,105.82,105.58,105.69,213206.0,103.7247,103.8817,103.6461,103.7541,213206.0
2023-12-26 11:00:00,105.71,105.87,105.57,105.66,252053.0,103.7738,103.9308,103.6363,103.7247,252053.0
2023-12-26 11:30:00,105.66,105.88,105.66,105.76,145606.0,103.7247,103.9406,103.7247,103.8228,145606.0
2023-12-26 12:00:00,105.77,105.83,105.7,105.74,116900.0,103.8327,103.8916,103.7639,103.8032,116900.0
2023-12-26 12:30:00,105.74,105.76,105.57,105.66,189662.0,103.8032,103.8228,103.6363,103.7247,189662.0
2023-12-26 13:00:00,105.68,105.83,105.58,105.79,250628.0,103.7443,103.8916,103.6461,103.8523,250628.0
2023-12-26 13:30:00,105.79,105.9,105.79,105.88,132664.0,103.8523,103.9603,103.8523,103.9406,132664.0
2023-12-26 14:00:00,105.88,106.13,105.86,106.07,216615.0,103.9406,104.1861,103.921,104.1272,216615.0
2023-12-26 14:30:00,106.08,106.3,106.08,106.3,128918.0,104.137,104.353,104.137,104.353,128918.0
2023-12-26 15:00:00,106.3,106.41,106.13,106.28,164486.0,104.353,104.4609,104.1861,104.3333,164486.0
2023-12-26 15:30:00,106.28,106.39,106.05,106.19,586670.0,104.3333,104.4413,104.1075,104.245,586670.0
2023-12-27 09:30:00,106.32,106.33,105.84,105.84,360963.0,104.3726,104.3824,103.9014,103.9014,360963.0
2023-12-27 10:00:00,105.85,105.93,105.56,105.68,406541.0,103.9112,103.9897,103.6265,103.7443,406541.0
2023-12-27 10:30:00,105.67,106.04,105.64,105.88,226668.0,103.7345,104.0977,103.705,103.9406,226668.0
2023-12-27 11:00:00,105.89,105.9,105.58,105.76,268619.0,103.9505,103.9603,103.6461,103.8228,268619.0
2023-12-27 11:30:00,105.77,105.99,105.75,105.85,151716.0,103.8327,104.0486,103.813,103.9112,151716.0
2023-12-27 12:00:00,105.86,105.93,105.75,105.86,223038.0,103.921,103.9897,103.813,103.921,223038.0
2023-12-27 12:30:00,105.87,105.98,105.76,105.76,146752.0,103.9308,104.0388,103.8228,103.8228,146752.0
2023-12-27 13:00:00,105.77,106.02,105.71,105.88,198335.0,103.8327,104.0781,103.7738,103.9406,198335.0
2023-12-27 13:30:00,105.88,106.02,105.85,105.85,216820.0,103.9406,104.0781,103.9112,103.9112,216820.0
2023-12-27 14:00:00,105.84,105.88,105.66,105.82,228567.0,103.9014,103.9406,103.7247,103.8817,228567.0
2023-12-27 14:30:00,105.83,105.84,105.61,105.7,206059.0,103.8916,103.9014,103.6756,103.7639,206059.0
2023-12-27 15:00:00,105.71,105.82,105.63,105.73,215297.0,103.7738,103.8817,103.6952,103.7934,215297.0
2023-12-27 15:30:00,105.73,105.98,105.64,105.97,675328.0,103.7934,104.0388,103.705,104.029,675328.0
2023-12-28 09:30:00,106.01,106.09,105.58,105.89,351184.0,104.0683,104.1468,103.6461,103.9505,351184.0
2023-12-28 10:00:00,105.87,105.97,105.65,105.9,236211.0,103.9308,104.029,103.7149,103.9603,236211.0
2023-12-28 10:30:00,105.9,106.31,105.88,106.13,364645.0,103.9603,104.3628,103.9406,104.1861,364645.0
2023-12-28 11:00:00,106.13,106.27,106.05,106.1,152755.0,104.1861,104.3235,104.1075,104.1566,152755.0
2023-12-28 11:30:00,106.11,106.3,106.09,106.09,143095.0,104.1664,104.353,104.1468,104.1468,143095.0
2023-12-28 12:00:00,106.09,106.23,106.06,106.11,131932.0,104.1468,104.2842,104.1173,104.1664,131932.0
2023-12-28 12:30:00,106.12,106.36,106.11,106.34,131724.0,104.1762,104.4119,104.1664,104.3922,131724.0
2023-12-28 13:00:00,106.34,106.37,106.16,106.24,156731.0,104.3922,104.4217,104.2155,104.2941,156731.0
2023-12-28 13:30:00,106.25,106.36,106.22,106.33,130925.0,104.3039,104.4119,104.2744,104.3824,130925.0
2023-12-28 14:00:00,106.33,106.55,106.32,106.53,196160.0,104.3824,104.5984,104.3726,104.5787,196160.0
2023-12-28 14:30:00,106.53,106.61,106.44,106.59,185234.0,104.5787,104.6573,104.4904,104.6376,185234.0
2023-12-28 15:00:00,106.59,106.6,106.4,106.45,239613.0,104.6376,104.6475,104.4511,104.5002,239613.0
2023-12-28 15:30:00,106.45,106.52,106.16,106.32,792777.0,104.5002,104.5689,104.2155,104.3726,792777.0
2023-12-29 09:30:00,106.6,106.92,105.64,105.95,494649.0,104.6475,104.9616,103.705,104.0094,494649.0
2023-12-29 10:00:00,105.94,105.96,105.42,105.44,321077.0,103.9995,104.0192,103.4891,103.5087,321077.0
2023-12-29 10:30:00,105.42,105.53,105.06,105.17,303175.0,103.4891,103.5971,103.1357,103.2436,303175.0
2023-12-29 11:00:00,105.17,105.23,104.84,104.86,300582.0,103.2436,103.3026,102.9197,102.9393,300582.0
2023-12-29 11:30:00,104.84,105.1,104.84,105.03,203585.0,102.9197,103.1749,102.9197,103.1062,203585.0
2023-12-29 12:00:00,105.0,105.17,104.78,104.83,203289.0,103.0768,103.2436,102.8608,102.9099,203289.0
2023-12-29 12:30:00,104.83,105.01,104.81,104.94,204850.0,102.9099,103.0866,102.8902,103.0179,204850.0
2023-12-29 13:00:00,104.94,105.15,104.88,105.01,251740.0,103.0179,103.224,102.959,103.0866,251740.0
2023-12-29 13:30:00,105.02,105.4,105.0,105.34,213696.0,103.0964,103.4694,103.0768,103.4105,213696.0
2023-12-29 14:00:00,105.33,105.51,105.32,105.33,179290.0,103.4007,103.5774,103.3909,103.4007,179290.0
2023-12-29 14:30:00,105.33,105.47,105.33,105.37,185652.0,103.4007,103.5382,103.4007,103.44,185652.0
2023-12-29 15:00:00,105.37,105.42,105.2,105.33,315851.0,103.44,103.4891,103.2731,103.4007,315851.0
2023-12-29 15:30:00,105.35,105.52,105.16,105.4,1074910.0,103.4204,103.5872,103.2338,103.4694,1074910.0
2024-01-02 09:30:00,104.52,104.68,103.71,104.33,681070.0,102.6056,102.7626,101.8104,102.419,681070.0
2024-01-02 10:00:00,104.33,104.35,103.13,103.39,595981.0,102.419,102.4387,101.241,101.4963,595981.0
2024-01-02 10:30:00,103.39,103.4,102.44,102.8,651309.0,101.4963,101.5061,100.5637,100.9171,651309.0
2024-01-02 11:00:00,102.79,103.25,102.72,103.23,402913.0,100.9072,101.3588,100.8385,101.3392,402913.0
2024-01-02 11:30:00,103.22,103.67,103.18,103.66,276745.0,101.3294,101.7711,101.2901,101.7613,276745.0
2024-01-02 12:00:00,103.67,103.96,103.62,103.85,299841.0,101.7711,102.0558,101.722,101.9478,299841.0
2024-01-02 12:30:00,103.85,103.93,103.64,103.68,210120.0,101.9478,102.0264,101.7417,101.7809,210120.0
2024-01-02 13:00:00,103.67,104.11,103.65,104.08,336300.0,101.7711,102.2031,101.7515,102.1736,336300.0
2024-01-02 13:30:00,104.08,104.32,103.91,104.04,292269.0,102.1736,102.4092,102.0067,102.1343,292269.0
2024-01-02 14:00:00,104.04,104.25,103.92,104.25,215621.0,102.1343,102.3405,102.0165,102.3405,215621.0
2024-01-02 14:30:00,104.24,104.27,103.72,103.72,250000.0,102.3307,102.3601,101.8202,101.8202,250000.0
2024-01-02 15:00:00,103.73,103.82,103.58,103.7,319611.0,101.83,101.9184,101.6828,101.8006,319611.0
2024-01-02 15:30:00,103.7,104.13,103.46,104.08,956815.0,101.8006,102.2227,101.565,102.1736,956815.0
2024-01-03 09:30:00,103.3,103.38,102.2,102.43,788258.0,101.4079,101.4864,100.328,100.5538,788258.0
2024-01-03 10:00:00,102.42,102.73,101.83,101.96,747339.0,100.544,100.8483,99.9648,100.0924,747339.0
2024-01-03 10:30:00,101.94,102.23,101.74,102.05,470844.0,100.0728,100.3575,99.8765,100.1808,470844.0
2024-01-03 11:00:00,102.06,102.36,102.01,102.23,339449.0,100.1906,100.4851,100.1415,100.3575,339449.0
2024-01-03 11:30:00,102.23,102.44,102.16,102.26,282744.0,100.3575,100.5637,100.2888,100.387,282744.0
2024-01-03 12:00:00,102.27,102.43,102.12,102.43,280114.0,100.3968,100.5538,100.2495,100.5538,280114.0
2024-01-03 12:30:00,102.43,102.73,102.38,102.65,298519.0,100.5538,100.8483,100.5048,100.7698,298519.0
2024-01-03 13:00:00,102.64,102.9,102.5,102.79,281833.0,100.76,101.0152,100.6226,100.9072,281833.0
2024-01-03 13:30:00,102.79,102.88,102.61,102.73,246077.0,100.9072,100.9956,100.7305,100.8483,246077.0
2024-01-03 14:00:00,102.73,103.04,102.54,102.95,295258.0,100.8483,101.1527,100.6618,101.0643,295258.0
2024-01-03 14:30:00,102.95,103.11,102.9,102.97,241936.0,101.0643,101.2214,101.0152,101.0839,241936.0
2024-01-03 15:00:00,102.98,103.1,102.77,102.83,269809.0,101.0938,101.2116,100.8876,100.9465,269809.0
2024-01-03 15:30:00,102.82,102.84,102.25,102.47,1076851.0,100.9367,100.9563,100.3771,100.5931,1076851.0
2024-01-04 09:30:00,102.77,103.36,102.4,102.59,393192.0,100.8876,101.4668,100.5244,100.7109,393192.0
2024-01-04 10:00:00,102.59,102.85,102.51,102.62,262677.0,100.7109,100.9661,100.6324,100.7404,262677.0
2024-01-04 10:30:00,102.61,103.12,102.54,102.98,436197.0,100.7305,101.2312,100.6618,101.0938,436197.0
2024-01-04 11:00:00,102.98,103.24,102.87,102.91,252480.0,101.0938,101.349,100.9858,101.025,252480.0
2024-01-04 11:30:00,102.9,103.03,102.55,102.78,225151.0,101.0152,101.1428,100.6716,100.8974,225151.0
2024-01-04 12:00:00,102.78,103.01,102.62,102.87,207340.0,100.8974,101.1232,100.7404,100.9858,207340.0
2024-01-04 12:30:00,102.87,103.01,102.8,102.98,225040.0,100.9858,101.1232,100.9171,101.0938,225040.0
2024-01-04 13:00:00,102.97,103.14,102.88,102.92,166386.0,101.0839,101.2508,100.9956,101.0349,166386.0
2024-01-04 13:30:00,102.93,102.98,102.63,102.65,137156.0,101.0447,101.0938,100.7502,100.7698,137156.0
2024-01-04 14:00:00,102.64,102.92,102.63,102.86,215573.0,100.76,101.0349,100.7502,100.976,215573.0
2024-01-04 14:30:00,102.85,103.01,102.8,102.92,192342.0,100.9661,101.1232,100.9171,101.0349,192342.0
2024-01-04 15:00:00,102.92,103.02,102.73,102.85,286001.0,101.0349,101.133,100.8483,100.9661,286001.0
2024-01-04 15:30:00,102.84,102.98,102.45,102.6,932440.0,100.9563,101.0938,100.5735,100.7207,932440.0
2024-01-05 09:30:00,102.53,103.64,102.43,103.22,512962.0,100.652,101.7417,100.5538,101.3294,512962.0
2024-01-05 10:00:00,103.28,103.72,103.15,103.41,359281.0,101.3883,101.8202,101.2606,101.5159,359281.0
2024-01-05 10:30:00,103.41,103.44,103.07,103.11,248692.0,101.5159,101.5453,101.1821,101.2214,248692.0
2024-01-05 11:00:00,103.11,103.22,102.87,102.95,221495.0,101.2214,101.3294,100.9858,101.0643,221495.0
2024-01-05 11:30:00,102.95,103.12,102.84,102.84,97791.0,101.0643,101.2312,100.9563,100.9563,97791.0
2024-01-05 12:00:00,102.84,102.98,102.68,102.73,163326.0,100.9563,101.0938,100.7993,100.8483,163326.0
2024-01-05 12:30:00,102.72,102.89,102.69,102.84,128095.0,100.8385,101.0054,100.8091,100.9563,128095.0
2024-01-05 13:00:00,102.82,102.96,102.6,102.94,143600.0,100.9367,101.0741,100.7207,101.0545,143600.0
2024-01-05 13:30:00,102.97,103.11,102.84,102.86,197983.0,101.0839,101.2214,100.9563,100.976,197983.0
2024-01-05 14:00:00,102.86,102.92,102.71,102.72,294314.0,100.976,101.0349,100.8287,100.8385,294314.0
2024-01-05 14:30:00,102.7,102.92,102.45,102.5,195545.0,100.8189,101.0349,100.5735,100.6226,195545.0
2024-01-05 15:00:00,102.49,102.54,102.32,102.42,196868.0,100.6127,100.6618,100.4459,100.544,196868.0
2024-01-05 15:30:00,102.43,102.83,102.29,102.75,540981.0,100.5538,100.9465,100.4164,100.868,540981.0
2024-01-08 09:30:00,102.94,103.6,102.13,103.56,694700.0,101.0545,101.7024,100.2593,101.6631,694700.0
2024-01-08 10:00:00,103.57,104.25,103.45,103.7,614235.0,101.673,102.3405,101.5552,101.8006,614235.0
2024-01-08 10:30:00,103.71,104.21,103.66,103.99,332485.0,101.8104,102.3012,101.7613,102.0853,332485.0
2024-01-08 11:00:00,104.01,104.35,103.93,104.0,273025.0,102.1049,102.4387,102.0264,102.0951,273025.0
2024-01-08 11:30:00,104.0,104.47,104.0,104.42,232393.0,102.0951,102.5565,102.0951,102.5074,232393.0
2024-01-08 12:00:00,104.42,104.66,104.29,104.51,236943.0,102.5074,102.743,102.3798,102.5957,236943.0
2024-01-08 12:30:00,104.51,104.77,104.5,104.63,195182.0,102.5957,102.851,102.5859,102.7135,195182.0
2024-01-08 13:00:00,104.63,104.68,104.34,104.43,274635.0,102.7135,102.7626,102.4289,102.5172,274635.0
2024-01-08 13:30:00,104.44,104.46,104.07,104.32,210276.0,102.527,102.5467,102.1638,102.4092,210276.0
2024-01-08 14:00:00,104.34,104.5,104.24,104.44,228334.0,102.4289,102.5859,102.3307,102.527,228334.0
2024-01-08 14:30:00,104.45,104.7,104.42,104.64,254579.0,102.5368,102.7823,102.5074,102.7234,254579.0
2024-01-08 15:00:00,104.63,104.72,104.4,104.4,261396.0,102.7135,102.8019,102.4878,102.4878,261396.0
2024-01-08 15:30:00,104.4,104.72,104.4,104.66,813596.0,102.4878,102.8019,102.4878,102.743,813596.0
2024-01-09 09:30:00,103.85,104.11,103.55,104.0,428634.0,101.9478,102.2031,101.6533,102.0951,428634.0
2024-01-09 10:00:00,104.0,104.48,103.88,104.25,326885.0,102.0951,102.5663,101.9773,102.3405,326885.0
2024-01-09 10:30:00,104.25,104.34,103.84,103.88,240231.0,102.3405,102.4289,101.938,101.9773,240231.0
2024-01-09 11:00:00,103.87,104.02,103.69,103.87,337456.0,101.9675,102.1147,101.7908,101.9675,337456.0
2024-01-09 11:30:00,103.87,104.02,103.75,104.0,264883.0,101.9675,102.1147,101.8497,102.0951,264883.0
2024-01-09 12:00:00,104.0,104.1,103.91,104.0,248038.0,102.0951,102.1932,102.0067,102.0951,248038.0
2024-01-09 12:30:00,104.0,104.05,103.76,103.84,187289.0,102.0951,102.1442,101.8595,101.938,187289.0
2024-01-09 13:00:00,103.85,103.94,103.48,103.48,269256.0,101.9478,102.0362,101.5846,101.5846,269256.0
2024-01-09 13:30:00,103.48,103.62,103.3,103.45,275393.0,101.5846,101.722,101.4079,101.5552,275393.0
2024-01-09 14:00:00,103.46,103.52,103.29,103.39,287913.0,101.565,101.6239,101.3981,101.4963,287913.0
2024-01-09 14:30:00,103.39,103.57,103.32,103.42,434213.0,101.4963,101.673,101.4275,101.5257,434213.0
2024-01-09 15:00:00,103.43,103.6,103.38,103.48,336201.0,101.5355,101.7024,101.4864,101.5846,336201.0
2024-01-09 15:30:00,103.49,103.76,103.4,103.64,868959.0,101.5944,101.8595,101.5061,101.7417,868959.0
2024-01-10 09:30:00,103.09,103.53,102.72,103.53,598499.0,101.5913,102.0249,101.2267,102.0249,598499.0
2024-01-10 10:00:00,103.54,103.94,103.33,103.69,391225.0,102.0347,102.4289,101.8278,102.1826,391225.0
2024-01-10 10:30:00,103.69,103.85,103.61,103.74,276497.0,102.1826,102.3402,102.1037,102.2318,276497.0
2024-01-10 11:00:00,103.75,103.9,103.47,103.89,289619.0,102.2417,102.3895,101.9658,102.3797,289619.0
2024-01-10 11:30:00,103.89,104.07,103.65,103.67,250078.0,102.3797,102.557,102.1431,102.1629,250078.0
2024-01-10 12:00:00,103.66,103.78,103.51,103.6,226547.0,102.153,102.2713,102.0052,102.0939,226547.0
2024-01-10 12:30:00,103.61,103.7,103.42,103.6,175597.0,102.1037,102.1924,101.9165,102.0939,175597.0
2024-01-10 13:00:00,103.6,103.75,103.48,103.67,237501.0,102.0939,102.2417,101.9756,102.1629,237501.0
2024-01-10 13:30:00,103.68,103.87,103.66,103.76,170240.0,102.1727,102.3599,102.153,102.2515,170240.0
2024-01-10 14:00:00,103.76,104.01,103.71,103.88,339795.0,102.2515,102.4979,102.2023,102.3698,339795.0
2024-01-10 14:30:00,103.88,103.92,103.73,103.85,274503.0,102.3698,102.4092,102.222,102.3402,274503.0
2024-01-10 15:00:00,103.85,103.91,103.56,103.65,398608.0,102.3402,102.3994,102.0545,102.1431,398608.0
2024-01-10 15:30:00,103.66,104.0,103.48,103.91,1261334.0,102.153,102.4881,101.9756,102.3994,1261334.0
2024-01-11 09:30:00,104.32,104.72,103.92,104.34,421745.0,102.8034,103.1976,102.4092,102.8231,421745.0
2024-01-11 10:00:00,104.35,104.36,103.54,103.85,247113.0,102.833,102.8428,102.0347,102.3402,247113.0
2024-01-11 10:30:00,103.84,103.97,103.64,103.8,225726.0,102.3304,102.4585,102.1333,102.291,225726.0
2024-01-11 11:00:00,103.82,104.14,103.79,103.95,300704.0,102.3107,102.626,102.2811,102.4388,300704.0
2024-01-11 11:30:00,103.95,103.97,103.68,103.77,225637.0,102.4388,102.4585,102.1727,102.2614,225637.0
2024-01-11 12:00:00,103.78,104.11,103.78,103.97,170417.0,102.2713,102.5965,102.2713,102.4585,170417.0
2024-01-11 12:30:00,103.98,104.27,103.87,104.2,175152.0,102.4683,102.7541,102.3599,102.6851,175152.0
2024-01-11 13:00:00,104.19,104.42,104.14,104.29,217532.0,102.6753,102.9019,102.626,102.7738,217532.0
2024-01-11 13:30:00,104.29,104.44,104.18,104.38,186646.0,102.7738,102.9217,102.6654,102.8625,186646.0
2024-01-11 14:00:00,104.38,104.45,104.12,104.33,160905.0,102.8625,102.9315,102.6063,102.8133,160905.0
2024-01-11 14:30:00,104.34,104.69,104.15,104.62,208054.0,102.8231,103.168,102.6359,103.099,208054.0
2024-01-11 15:00:00,104.63,104.83,104.47,104.7,318647.0,103.1089,103.306,102.9512,103.1779,318647.0
2024-01-11 15:30:00,104.71,104.84,104.44,104.76,901245.0,103.1877,103.3158,102.9217,103.237,901245.0
2024-01-12 09:30:00,105.1,106.34,105.08,105.34,805688.0,103.5721,104.794,103.5524,103.8086,805688.0
2024-01-12 10:00:00,105.35,105.53,104.96,105.19,480543.0,103.8184,103.9958,103.4341,103.6608,480543.0
2024-01-12 10:30:00,105.17,105.51,105.15,105.32,282333.0,103.641,103.9761,103.6213,103.7889,282333.0
2024-01-12 11:00:00,105.33,105.69,105.29,105.66,235899.0,103.7987,104.1535,103.7593,104.1239,235899.0
2024-01-12 11:30:00,105.65,105.77,105.37,105.47,344744.0,104.1141,104.2323,103.8381,103.9367,344744.0
2024-01-12 12:00:00,105.47,105.62,105.33,105.45,424254.0,103.9367,104.0845,103.7987,103.917,424254.0
2024-01-12 12:30:00,105.45,105.91,105.38,105.91,446853.0,103.917,104.3703,103.848,104.3703,446853.0
2024-01-12 13:00:00,105.91,106.11,105.9,106.08,223449.0,104.3703,104.5674,104.3604,104.5378,223449.0
2024-01-12 13:30:00,106.08,106.35,106.06,106.34,342105.0,104.5378,104.8039,104.5181,104.794,342105.0
2024-01-12 14:00:00,106.34,106.54,106.26,106.52,485098.0,104.794,104.9911,104.7152,104.9714,485098.0
2024-01-12 14:30:00,106.52,106.53,106.26,106.34,454916.0,104.9714,104.9813,104.7152,104.794,454916.0
2024-01-12 15:00:00,106.34,106.51,106.15,106.19,387625.0,104.794,104.9616,104.6068,104.6462,387625.0
2024-01-12 15:30:00,106.18,106.7,106.05,106.6,1193208.0,104.6364,105.1488,104.5083,105.0503,1193208.0
2024-01-16 09:30:00,106.35,106.65,105.42,105.63,521883.0,104.8039,105.0995,103.8874,104.0944,521883.0
2024-01-16 10:00:00,105.61,106.19,105.56,106.07,354017.0,104.0746,104.6462,104.0254,104.528,354017.0
2024-01-16 10:30:00,106.07,106.43,105.9,106.35,437726.0,104.528,104.8827,104.3604,104.8039,437726.0
2024-01-16 11:00:00,106.38,106.45,105.87,106.35,308013.0,104.8335,104.9024,104.3309,104.8039,308013.0
2024-01-16 11:30:00,106.35,106.53,106.21,106.23,162022.0,104.8039,104.9813,104.6659,104.6856,162022.0
2024-01-16 12:00:00,106.22,106.28,105.87,105.94,179835.0,104.6758,104.7349,104.3309,104.3999,179835.0
2024-01-16 12:30:00,105.93,106.03,105.8,105.89,222848.0,104.39,104.4885,104.2619,104.3506,222848.0
2024-01-16 13:00:00,105.89,106.12,105.86,106.02,280940.0,104.3506,104.5772,104.321,104.4787,280940.0
2024-01-16 13:30:00,106.02,106.22,105.92,106.13,241038.0,104.4787,104.6758,104.3801,104.5871,241038.0
2024-01-16 14:00:00,106.14,106.19,105.97,106.05,210074.0,104.5969,104.6462,104.4294,104.5083,210074.0
2024-01-16 14:30:00,106.05,106.2,106.0,106.11,199168.0,104.5083,104.6561,104.459,104.5674,199168.0
2024-01-16 15:00:00,106.12,106.22,106.02,106.05,225299.0,104.5772,104.6758,104.4787,104.5083,225299.0
2024-01-16 15:30:00,106.05,106.66,106.01,106.56,849058.0,104.5083,105.1094,104.4688,105.0108,849058.0
2024-01-17 09:30:00,106.46,107.5,105.85,105.97,712696.0,104.9123,105.9372,104.3112,104.4294,712696.0
2024-01-17 10:00:00,105.94,106.1,105.68,105.83,397747.0,104.3999,104.5575,104.1436,104.2915,397747.0
2024-01-17 10:30:00,105.82,106.25,105.72,106.11,358835.0,104.2816,104.7053,104.1831,104.5674,358835.0
2024-01-17 11:00:00,106.09,106.67,106.05,106.57,301093.0,104.5477,105.1192,104.5083,105.0207,301093.0
2024-01-17 11:30:00,106.58,106.95,106.58,106.81,239847.0,105.0305,105.3952,105.0305,105.2572,239847.0
2024-01-17 12:00:00,106.83,106.84,106.37,106.41,280027.0,105.2769,105.2868,104.8236,104.863,280027.0
2024-01-17 12:30:00,106.39,106.62,106.35,106.55,104536.0,104.8433,105.07,104.8039,105.001,104536.0
2024-01-17 13:00:00,106.55,106.65,106.08,106.14,196364.0,105.001,105.0995,104.5378,104.5969,196364.0
2024-01-17 13:30:00,106.14,106.2,105.9,106.04,178306.0,104.5969,104.6561,104.3604,104.4984,178306.0
2024-01-17 14:00:00,106.05,106.23,105.99,106.23,174127.0,104.5083,104.6856,104.4491,104.6856,174127.0
2024-01-17 14:30:00,106.24,106.34,106.19,106.22,157648.0,104.6955,104.794,104.6462,104.6758,157648.0
2024-01-17 15:00:00,106.21,106.25,105.88,105.93,254358.0,104.6659,104.7053,104.3407,104.39,254358.0
2024-01-17 15:30:00,105.92,106.51,105.91,106.4,681799.0,104.3801,104.9616,104.3703,104.8532,681799.0
2024-01-18 09:30:00,106.99,107.75,106.62,107.67,677840.0,105.4346,106.1835,105.07,106.1047,677840.0
2024-01-18 10:00:00,107.67,107.83,107.24,107.75,445800.0,106.1047,106.2624,105.681,106.1835,445800.0
2024-01-18 10:30:00,107.74,108.43,107.69,108.21,826445.0,106.1737,106.8537,106.1244,106.6369,826445.0
2024-01-18 11:00:00,108.2,108.48,107.88,108.45,456916.0,106.627,106.9029,106.3116,106.8734,456916.0
2024-01-18 11:30:00,108.44,108.62,108.19,108.32,525950.0,106.8635,107.0409,106.6171,106.7453,525950.0
2024-01-18 12:00:00,108.32,108.36,107.88,107.95,490231.0,106.7453,106.7847,106.3116,106.3806,490231.0
2024-01-18 12:30:00,107.96,108.1,107.72,108.03,229477.0,106.3905,106.5284,106.154,106.4595,229477.0
2024-01-18 13:00:00,108.04,108.06,107.84,107.93,209591.0,106.4693,106.489,106.2722,106.3609,209591.0
2024-01-18 13:30:00,107.93,108.26,107.9,108.23,161395.0,106.3609,106.6861,106.3314,106.6566,161395.0
2024-01-18 14:00:00,108.24,108.61,108.24,108.54,152410.0,106.6664,107.031,106.6664,106.9621,152410.0
2024-01-18 14:30:00,108.54,108.76,108.45,108.76,260597.0,106.9621,107.1789,106.8734,107.1789,260597.0
2024-01-18 15:00:00,108.76,108.82,108.5,108.61,393967.0,107.1789,107.238,106.9226,107.031,393967.0
2024-01-18 15:30:00,108.62,108.88,108.42,108.67,863853.0,107.0409,107.2971,106.8438,107.0902,863853.0
2024-01-19 09:30:00,109.37,109.97,109.02,109.73,1053827.0,107.78,108.3713,107.4351,108.1348,1053827.0
2024-01-19 10:00:00,109.72,109.87,109.33,109.55,348843.0,108.1249,108.2727,107.7406,107.9574,348843.0
2024-01-19 10:30:00,109.55,109.62,109.36,109.4,259031.0,107.9574,108.0264,107.7701,107.8096,259031.0
2024-01-19 11:00:00,109.4,109.73,109.36,109.52,268237.0,107.8096,108.1348,107.7701,107.9278,268237.0
2024-01-19 11:30:00,109.52,109.88,109.48,109.74,220123.0,107.9278,108.2826,107.8884,108.1446,220123.0
2024-01-19 12:00:00,109.74,109.8,109.45,109.51,239752.0,108.1446,108.2037,107.8588,107.918,239752.0
2024-01-19 12:30:00,109.52,110.1,109.51,110.06,348546.0,107.9278,108.4994,107.918,108.46,348546.0
2024-01-19 13:00:00,110.05,110.1,109.78,109.91,157639.0,108.4501,108.4994,108.184,108.3121,157639.0
2024-01-19 13:30:00,109.91,110.07,109.86,110.0,170775.0,108.3121,108.4698,108.2629,108.4008,170775.0
2024-01-19 14:00:00,110.01,110.22,109.57,109.59,354436.0,108.4107,108.6176,107.9771,107.9968,354436.0
2024-01-19 14:30:00,109.59,110.12,109.43,110.03,491487.0,107.9968,108.5191,107.8391,108.4304,491487.0
2024-01-19 15:00:00,110.03,110.07,109.78,109.81,503850.0,108.4304,108.4698,108.184,108.2136,503850.0
2024-01-19 15:30:00,109.81,109.97,109.54,109.69,886264.0,108.2136,108.3713,107.9475,108.0953,886264.0
2024-01-22 09:30:00,110.06,110.69,109.27,109.76,692837.0,108.46,109.0808,107.6814,108.1643,692837.0
2024-01-22 10:00:00,109.76,109.99,109.33,109.7,341413.0,108.1643,108.391,107.7406,108.1052,341413.0
2024-01-22 10:30:00,109.72,110.04,109.5,109.97,451847.0,108.1249,108.4402,107.9081,108.3713,451847.0
2024-01-22 11:00:00,109.96,110.35,109.87,110.21,230335.0,108.3614,108.7457,108.2727,108.6078,230335.0
2024-01-22 11:30:00,110.21,110.54,110.09,110.45,181378.0,108.6078,108.933,108.4895,108.8443,181378.0
2024-01-22 12:00:00,110.45,110.61,110.33,110.45,224533.0,108.8443,109.002,108.726,108.8443,224533.0
2024-01-22 12:30:00,110.45,110.57,110.37,110.53,237328.0,108.8443,108.9625,108.7654,108.9231,237328.0
2024-01-22 13:00:00,110.55,110.64,110.34,110.35,184193.0,108.9428,109.0315,108.7359,108.7457,184193.0
2024-01-22 13:30:00,110.35,110.52,110.31,110.47,131134.0,108.7457,108.9133,108.7063,108.864,131134.0
2024-01-22 14:00:00,110.47,110.6,110.4,110.5,169928.0,108.864,108.9921,108.795,108.8936,169928.0
2024-01-22 14:30:00,110.5,110.6,110.37,110.41,168657.0,108.8936,108.9921,108.7654,108.8049,168657.0
2024-01-22 15:00:00,110.42,110.58,110.34,110.56,206090.0,108.8147,108.9724,108.7359,108.9527,206090.0
2024-01-22 15:30:00,110.56,110.59,110.11,110.13,636807.0,108.9527,108.9823,108.5092,108.5289,636807.0
2024-01-23 09:30:00,110.29,110.5,109.86,110.31,384507.0,108.6866,108.8936,108.2629,108.7063,384507.0
2024-01-23 10:00:00,110.31,110.33,109.56,109.63,201250.0,108.7063,108.726,107.9672,108.0362,201250.0
2024-01-23 10:30:00,109.63,110.02,109.59,109.97,244870.0,108.0362,108.4205,107.9968,108.3713,244870.0
2024-01-23 11:00:00,109.98,110.45,109.96,110.45,246485.0,108.3811,108.8443,108.3614,108.8443,246485.0
2024-01-23 11:30:00,110.45,111.12,110.39,111.04,555998.0,108.8443,109.5045,108.7852,109.4257,555998.0
2024-01-23 12:00:00,111.04,111.43,111.01,111.42,411426.0,109.4257,109.81,109.3961,109.8002,411426.0
2024-01-23 12:30:00,111.42,111.73,111.15,111.66,466918.0,109.8002,110.1057,109.5341,110.0367,466918.0
2024-01-23 13:00:00,111.67,112.13,111.56,112.02,488403.0,110.0465,110.4999,109.9381,110.3915,488403.0
2024-01-23 13:30:00,112.03,112.03,111.67,111.95,320140.0,110.4013,110.4013,110.0465,110.3225,320140.0
2024-01-23 14:00:00,111.95,112.01,111.64,111.98,243165.0,110.3225,110.3816,110.017,110.352,243165.0
2024-01-23 14:30:00,111.98,112.4,111.89,112.32,396298.0,110.352,110.7659,110.2634,110.6871,396298.0
2024-01-23 15:00:00,112.32,112.68,112.31,112.62,608700.0,110.6871,111.0419,110.6772,110.9827,608700.0
2024-01-23 15:30:00,112.61,112.61,111.72,111.82,1470734.0,110.9729,110.9729,110.0958,110.1944,1470734.0
2024-01-24 09:30:00,113.42,114.92,113.33,114.69,1254463.0,111.7711,113.2493,111.6824,113.0226,1254463.0
2024-01-24 10:00:00,114.68,114.94,114.03,114.54,629478.0,113.0128,113.269,112.3722,112.8748,629478.0
2024-01-24 10:30:00,114.55,114.96,114.5,114.87,613633.0,112.8847,113.2887,112.8354,113.2,613633.0
2024-01-24 11:00:00,114.87,115.36,114.74,115.1,576431.0,113.2,113.6829,113.0719,113.4267,576431.0
2024-01-24 11:30:00,115.11,115.26,114.65,114.66,364353.0,113.4365,113.5844,112.9832,112.9931,364353.0
2024-01-24 12:00:00,114.67,115.08,114.63,115.05,372728.0,113.0029,113.407,112.9635,113.3774,372728.0
2024-01-24 12:30:00,115.06,115.38,114.98,115.36,409893.0,113.3873,113.7026,113.3084,113.6829,409893.0
2024-01-24 13:00:00,115.36,115.42,114.83,115.04,372912.0,113.6829,113.742,113.1606,113.3676,372912.0
2024-01-24 13:30:00,115.05,115.15,114.89,115.05,236928.0,113.3774,113.476,113.2197,113.3774,236928.0
2024-01-24 14:00:00,115.06,115.24,114.91,114.93,433554.0,113.3873,113.5646,113.2394,113.2592,433554.0
2024-01-24 14:30:00,114.93,115.17,114.66,114.86,746105.0,113.2592,113.4957,112.9931,113.1902,746105.0
2024-01-24 15:00:00,114.87,114.88,114.04,114.26,624088.0,113.2,113.2099,112.3821,112.5989,624088.0
2024-01-24 15:30:00,114.26,114.45,114.06,114.32,1134329.0,112.5989,112.7861,112.4018,112.658,1134329.0
2024-01-25 09:30:00,114.89,115.86,114.89,115.25,901891.0,113.2197,114.1756,113.2197,113.5745,901891.0
2024-01-25 10:00:00,115.23,115.9,114.65,115.89,479184.0,113.5548,114.2151,112.9832,114.2052,479184.0
2024-01-25 10:30:00,115.9,115.9,115.44,115.81,412952.0,114.2151,114.2151,113.7617,114.1264,412952.0
2024-01-25 11:00:00,115.82,115.91,115.53,115.79,320676.0,114.1362,114.2249,113.8504,114.1067,320676.0
2024-01-25 11:30:00,115.8,116.18,115.77,116.12,446688.0,114.1165,114.491,114.0869,114.4319,446688.0
2024-01-25 12:00:00,116.12,116.18,115.29,115.46,496494.0,114.4319,114.491,113.6139,113.7815,496494.0
2024-01-25 12:30:00,115.47,115.55,114.97,115.05,246226.0,113.7913,113.8701,113.2986,113.3774,246226.0
2024-01-25 13:00:00,115.06,115.42,115.02,115.3,357442.0,113.3873,113.742,113.3478,113.6238,357442.0
2024-01-25 13:30:00,115.3,115.3,114.71,114.78,257769.0,113.6238,113.6238,113.0424,113.1113,257769.0
2024-01-25 14:00:00,114.73,114.75,114.44,114.57,322490.0,113.0621,113.0818,112.7763,112.9044,322490.0
2024-01-25 14:30:00,114.57,114.64,114.35,114.57,262037.0,112.9044,112.9734,112.6876,112.9044,262037.0
2024-01-25 15:00:00,114.57,114.93,114.4,114.91,446363.0,112.9044,113.2592,112.7369,113.2394,446363.0
2024-01-25 15:30:00,114.92,115.05,114.59,115.03,676882.0,113.2493,113.3774,112.9241,113.3577,676882.0
2024-01-26 09:30:00,114.64,115.04,114.27,114.75,331380.0,112.9734,113.3676,112.6088,113.0818,331380.0
2024-01-26 10:00:00,114.74,115.19,114.52,115.17,217089.0,113.0719,113.5154,112.8551,113.4957,217089.0
2024-01-26 10:30:00,115.17,115.44,115.17,115.44,282165.0,113.4957,113.7617,113.4957,113.7617,282165.0
2024-01-26 11:00:00,115.43,115.48,115.09,115.25,280193.0,113.7519,113.8012,113.4168,113.5745,280193.0
2024-01-26 11:30:00,115.25,115.34,115.1,115.23,201550.0,113.5745,113.6632,113.4267,113.5548,201550.0
2024-01-26 12:00:00,115.23,115.31,115.1,115.12,218338.0,113.5548,113.6336,113.4267,113.4464,218338.0
2024-01-26 12:30:00,115.13,115.15,114.61,114.71,197664.0,113.4562,113.476,112.9438,113.0424,197664.0
2024-01-26 13:00:00,114.7,114.83,114.63,114.83,154098.0,113.0325,113.1606,112.9635,113.1606,154098.0
2024-01-26 13:30:00,114.83,114.87,114.56,114.7,156620.0,113.1606,113.2,112.8945,113.0325,156620.0
2024-01-26 14:00:00,114.71,114.97,114.71,114.81,113229.0,113.0424,113.2986,113.0424,113.1409,113229.0
2024-01-26 14:30:00,114.82,115.2,114.75,115.11,179427.0,113.1508,113.5252,113.0818,113.4365,179427.0
2024-01-26 15:00:00,115.11,115.13,114.74,114.76,244314.0,113.4365,113.4562,113.0719,113.0916,244314.0
2024-01-26 15:30:00,114.75,114.78,114.41,114.66,680119.0,113.0818,113.1113,112.7467,112.9931,680119.0
2024-01-29 09:30:00,114.19,114.59,113.76,113.82,504447.0,112.5299,112.9241,112.1062,112.1653,504447.0
2024-01-29 10:00:00,113.8,114.01,113.45,113.61,484768.0,112.1456,112.3525,111.8007,111.9583,484768.0
2024-01-29 10:30:00,113.62,113.73,113.07,113.25,539289.0,111.9682,112.0766,111.4262,111.6036,539289.0
2024-01-29 11:00:00,113.25,113.31,113.01,113.3,254806.0,111.6036,111.6627,111.3671,111.6529,254806.0
2024-01-29 11:30:00,113.33,113.45,113.05,113.45,244510.0,111.6824,111.8007,111.4065,111.8007,244510.0
2024-01-29 12:00:00,113.46,113.53,113.37,113.42,229877.0,111.8105,111.8795,111.7218,111.7711,229877.0
2024-01-29 12:30:00,113.41,113.64,113.39,113.42,230165.0,111.7613,111.9879,111.7415,111.7711,230165.0
2024-01-29 13:00:00,113.42,113.44,113.27,113.39,131637.0,111.7711,111.7908,111.6233,111.7415,131637.0
2024-01-29 13:30:00,113.39,113.51,113.34,113.34,142877.0,111.7415,111.8598,111.6923,111.6923,142877.0
2024-01-29 14:00:00,113.34,113.48,113.32,113.36,143042.0,111.6923,111.8302,111.6726,111.712,143042.0
2024-01-29 14:30:00,113.37,113.54,113.32,113.35,181939.0,111.7218,111.8894,111.6726,111.7021,181939.0
2024-01-29 15:00:00,113.35,113.88,113.35,113.75,501500.0,111.7021,112.2244,111.7021,112.0963,501500.0
2024-01-29 15:30:00,113.75,113.91,113.62,113.74,974242.0,112.0963,112.254,111.9682,112.0865,974242.0
2024-01-30 09:30:00,113.36,113.64,112.63,113.58,671236.0,111.712,111.9879,110.9926,111.9288,671236.0
2024-01-30 10:00:00,113.58,114.07,113.47,114.06,407714.0,111.9288,112.4117,111.8204,112.4018,407714.0
2024-01-30 10:30:00,114.06,114.4,113.96,114.07,332082.0,112.4018,112.7369,112.3033,112.4117,332082.0
2024-01-30 11:00:00,114.06,114.11,113.77,113.92,259461.0,112.4018,112.4511,112.116,112.2638,259461.0
2024-01-30 11:30:00,113.95,114.02,113.75,113.9,234475.0,112.2934,112.3624,112.0963,112.2441,234475.0
2024-01-30 12:00:00,113.91,114.04,113.7,113.73,237306.0,112.254,112.3821,112.047,112.0766,237306.0
2024-01-30 12:30:00,113.72,113.99,113.63,113.96,154235.0,112.0667,112.3328,111.9781,112.3033,154235.0
2024-01-30 13:00:00,113.98,113.99,113.7,113.83,194408.0,112.323,112.3328,112.047,112.1751,194408.0
2024-01-30 13:30:00,113.83,113.99,113.64,113.67,266285.0,112.1751,112.3328,111.9879,112.0175,266285.0
2024-01-30 14:00:00,113.69,113.94,113.68,113.89,167076.0,112.0372,112.2835,112.0273,112.2343,167076.0
2024-01-30 14:30:00,113.89,114.03,113.87,113.95,178557.0,112.2343,112.3722,112.2146,112.2934,178557.0
2024-01-30 15:00:00,113.94,114.04,113.82,114.01,266594.0,112.2835,112.3821,112.1653,112.3525,266594.0
2024-01-30 15:30:00,114.01,114.3,113.96,114.13,742941.0,112.3525,112.6383,112.3033,112.4708,742941.0
2024-01-31 09:30:00,113.81,114.27,113.0,113.54,582102.0,112.1554,112.6088,111.3572,111.8894,582102.0
2024-01-31 10:00:00,113.54,113.61,112.43,112.53,437866.0,111.8894,111.9583,110.7955,110.894,437866.0
2024-01-31 10:30:00,112.51,112.63,112.02,112.04,315769.0,110.8743,110.9926,110.3915,110.4112,315769.0
2024-01-31 11:00:00,112.04,112.74,112.04,112.4,291793.0,110.4112,111.101,110.4112,110.7659,291793.0
2024-01-31 11:30:00,112.41,112.72,112.35,112.62,236320.0,110.7758,111.0813,110.7167,110.9827,236320.0
2024-01-31 12:00:00,112.6,112.66,112.43,112.54,169798.0,110.963,111.0222,110.7955,110.9039,169798.0
2024-01-31 12:30:00,112.54,112.6,112.33,112.45,162396.0,110.9039,110.963,110.697,110.8152,162396.0
2024-01-31 13:00:00,112.45,112.51,112.16,112.21,186536.0,110.8152,110.8743,110.5294,110.5787,186536.0
2024-01-31 13:30:00,112.22,112.49,112.05,112.45,146768.0,110.5886,110.8546,110.421,110.8152,146768.0
2024-01-31 14:00:00,112.49,112.54,112.08,112.29,169537.0,110.8546,110.9039,110.4506,110.6575,169537.0
2024-01-31 14:30:00,112.3,112.68,112.2,112.25,211176.0,110.6674,111.0419,110.5688,110.6181,211176.0
2024-01-31 15:00:00,112.23,112.24,111.68,112.14,309146.0,110.5984,110.6083,110.0564,110.5097,309146.0
2024-01-31 15:30:00,112.14,112.23,111.67,111.67,805310.0,110.5097,110.5984,110.0465,110.0465,805310.0
2024-02-01 09:30:00,112.91,114.66,112.55,114.65,808381.0,111.2685,112.9931,110.9138,112.9832,808381.0
2024-02-01 10:00:00,114.6,115.24,114.36,115.23,525370.0,112.934,113.5646,112.6974,113.5548,525370.0
2024-02-01 10:30:00,115.24,115.27,114.2,114.23,379651.0,113.5646,113.5942,112.5398,112.5693,379651.0
2024-02-01 11:00:00,114.25,114.65,113.96,114.58,311324.0,112.589,112.9832,112.3033,112.9142,311324.0
2024-02-01 11:30:00,114.58,114.97,114.53,114.92,265387.0,112.9142,113.2986,112.865,113.2493,265387.0
2024-02-01 12:00:00,114.93,115.13,114.84,114.88,257405.0,113.2592,113.4562,113.1705,113.2099,257405.0
2024-02-01 12:30:00,114.87,115.55,114.81,115.42,277458.0,113.2,113.8701,113.1409,113.742,277458.0
2024-02-01 13:00:00,115.42,115.46,114.91,115.31,232449.0,113.742,113.7815,113.2394,113.6336,232449.0
2024-02-01 13:30:00,115.31,115.45,115.08,115.37,184415.0,113.6336,113.7716,113.407,113.6928,184415.0
2024-02-01 14:00:00,115.37,115.76,115.37,115.51,235461.0,113.6928,114.0771,113.6928,113.8307,235461.0
2024-02-01 14:30:00,115.5,115.75,115.35,115.66,275997.0,113.8209,114.0672,113.673,113.9785,275997.0
2024-02-01 15:00:00,115.67,115.78,115.53,115.65,405218.0,113.9884,114.0968,113.8504,113.9687,405218.0
2024-02-01 15:30:00,115.66,115.76,115.34,115.53,1157847.0,113.9785,114.0771,113.6632,113.8504,1157847.0
2024-02-02 09:30:00,115.82,116.41,115.43,115.48,695455.0,114.1362,114.7176,113.7519,113.8012,695455.0
2024-02-02 10:00:00,115.53,115.88,115.25,115.43,294396.0,113.8504,114.1953,113.5745,113.7519,294396.0
2024-02-02 10:30:00,115.43,115.84,115.24,115.7,200227.0,113.7519,114.1559,113.5646,114.018,200227.0
2024-02-02 11:00:00,115.7,115.83,115.15,115.41,232155.0,114.018,114.1461,113.476,113.7322,232155.0
2024-02-02 11:30:00,115.42,115.88,115.41,115.69,208312.0,113.742,114.1953,113.7322,114.0081,208312.0
2024-02-02 12:00:00,115.69,116.3,115.68,116.3,197309.0,114.0081,114.6092,113.9983,114.6092,197309.0
2024-02-02 12:30:00,116.3,116.49,115.78,116.31,254053.0,114.6092,114.7965,114.0968,114.6191,254053.0
2024-02-02 13:00:00,116.33,116.48,116.02,116.22,236432.0,114.6388,114.7866,114.3333,114.5304,236432.0
2024-02-02 13:30:00,116.23,116.25,115.83,115.95,211128.0,114.5403,114.56,114.1461,114.2643,211128.0
2024-02-02 14:00:00,115.96,116.18,115.92,116.1,140480.0,114.2742,114.491,114.2348,114.4121,140480.0
2024-02-02 14:30:00,116.09,116.1,115.74,115.83,189883.0,114.4023,114.4121,114.0574,114.1461,189883.0
2024-02-02 15:00:00,115.83,115.98,115.72,115.98,249431.0,114.1461,114.2939,114.0377,114.2939,249431.0
2024-02-02 15:30:00,115.98,116.02,115.65,115.79,592983.0,114.2939,114.3333,113.9687,114.1067,592983.0
2024-02-05 09:30:00,115.56,116.18,115.45,116.11,351646.0,113.88,114.491,113.7716,114.422,351646.0
2024-02-05 10:00:00,116.04,116.04,114.77,115.0,284658.0,114.353,114.353,113.1015,113.3281,284658.0
2024-02-05 10:30:00,114.98,115.25,114.91,115.19,170954.0,113.3084,113.5745,113.2394,113.5154,170954.0
2024-02-05 11:00:00,115.18,115.43,115.09,115.31,190647.0,113.5055,113.7519,113.4168,113.6336,190647.0
2024-02-05 11:30:00,115.31,115.82,115.31,115.8,169653.0,113.6336,114.1362,113.6336,114.1165,169653.0
2024-02-05 12:00:00,115.81,116.2,115.73,116.16,254209.0,114.1264,114.5107,114.0475,114.4713,254209.0
2024-02-05 12:30:00,116.19,116.6,116.12,116.25,268485.0,114.5008,114.9049,114.4319,114.56,268485.0
2024-02-05 13:00:00,116.26,116.39,116.16,116.2,151842.0,114.5698,114.6979,114.4713,114.5107,151842.0
2024-02-05 13:30:00,116.19,116.3,116.09,116.19,123185.0,114.5008,114.6092,114.4023,114.5008,123185.0
2024-02-05 14:00:00,116.19,116.28,116.07,116.28,173541.0,114.5008,114.5895,114.3826,114.5895,173541.0
2024-02-05 14:30:00,116.29,116.42,116.18,116.24,138152.0,114.5994,114.7275,114.491,114.5501,138152.0
2024-02-05 15:00:00,116.23,116.5,116.18,116.44,219863.0,114.5403,114.8063,114.491,114.7472,219863.0
2024-02-05 15:30:00,116.44,116.72,116.38,116.4,749772.0,114.7472,115.0231,114.6881,114.7078,749772.0
2024-02-06 09:30:00,116.74,116.95,116.11,116.24,390229.0,115.0428,115.2498,114.422,114.5501,390229.0
2024-02-06 10:00:00,116.22,116.3,115.68,115.96,277820.0,114.5304,114.6092,113.9983,114.2742,277820.0
2024-02-06 10:30:00,115.96,116.08,115.63,115.77,221795.0,114.2742,114.3924,113.949,114.0869,221795.0
2024-02-06 11:00:00,115.76,115.91,115.7,115.9,195961.0,114.0771,114.2249,114.018,114.2151,195961.0
2024-02-06 11:30:00,115.9,116.13,115.45,115.45,257591.0,114.2151,114.4417,113.7716,113.7716,257591.0
2024-02-06 12:00:00,115.45,115.85,115.45,115.85,220482.0,113.7716,114.1658,113.7716,114.1658,220482.0
2024-02-06 12:30:00,115.85,115.89,115.6,115.67,100917.0,114.1658,114.2052,113.9194,113.9884,100917.0
2024-02-06 13:00:00,115.66,115.87,115.65,115.78,120468.0,113.9785,114.1855,113.9687,114.0968,120468.0
2024-02-06 13:30:00,115.78,115.86,115.69,115.86,160197.0,114.0968,114.1756,114.0081,114.1756,160197.0
2024-02-06 14:00:00,115.86,115.87,115.39,115.41,143117.0,114.1756,114.1855,113.7125,113.7322,143117.0
2024-02-06 14:30:00,115.4,115.43,115.24,115.37,126611.0,113.7223,113.7519,113.5646,113.6928,126611.0
2024-02-06 15:00:00,115.37,115.41,115.15,115.24,180559.0,113.6928,113.7322,113.476,113.5646,180559.0
2024-02-06 15:30:00,115.24,115.34,114.98,115.3,544159.0,113.5646,113.6632,113.3084,113.6238,544159.0
2024-02-07 09:30:00,115.8,116.29,115.3,115.77,360382.0,114.1165,114.5994,113.6238,114.0869,360382.0
2024-02-07 10:00:00,115.76,116.59,115.64,116.51,377125.0,114.0771,114.895,113.9588,114.8162,377125.0
2024-02-07 10:30:00,116.52,116.52,116.11,116.33,227327.0,114.826,114.826,114.422,114.6388,227327.0
2024-02-07 11:00:00,116.35,116.47,116.13,116.18,161830.0,114.6585,114.7768,114.4417,114.491,161830.0
2024-02-07 11:30:00,116.18,116.3,115.92,116.2,198674.0,114.491,114.6092,114.2348,114.5107,198674.0
2024-02-07 12:00:00,116.2,116.84,116.2,116.68,347089.0,114.5107,115.1414,114.5107,114.9837,347089.0
2024-02-07 12:30:00,116.68,116.99,116.58,116.98,222611.0,114.9837,115.2892,114.8852,115.2794,222611.0
2024-02-07 13:00:00,116.98,117.21,116.84,117.19,382386.0,115.2794,115.506,115.1414,115.4863,382386.0
2024-02-07 13:30:00,117.2,117.37,117.06,117.08,265154.0,115.4962,115.6637,115.3582,115.3779,265154.0
2024-02-07 14:00:00,117.07,117.28,116.92,117.28,279893.0,115.368,115.575,115.2202,115.575,279893.0
2024-02-07 14:30:00,117.29,117.59,117.19,117.34,250502.0,115.5848,115.8805,115.4863,115.6341,250502.0
2024-02-07 15:00:00,117.34,117.53,117.11,117.27,265027.0,115.6341,115.8214,115.4075,115.5651,265027.0
2024-02-07 15:30:00,117.28,117.33,116.92,117.28,734803.0,115.575,115.6243,115.2202,115.575,734803.0
2024-02-08 09:30:00,117.09,117.79,116.89,117.04,305189.0,115.3878,116.0776,115.1907,115.3385,305189.0
2024-02-08 10:00:00,117.1,117.26,116.52,116.59,215254.0,115.3976,115.5553,114.826,114.895,215254.0
2024-02-08 10:30:00,116.59,116.72,116.39,116.51,294125.0,114.895,115.0231,114.6979,114.8162,294125.0
2024-02-08 11:00:00,116.51,116.7,116.28,116.29,152660.0,114.8162,115.0034,114.5895,114.5994,152660.0
2024-02-08 11:30:00,116.28,116.44,116.14,116.27,190416.0,114.5895,114.7472,114.4516,114.5797,190416.0
2024-02-08 12:00:00,116.28,116.31,116.16,116.19,110941.0,114.5895,114.6191,114.4713,114.5008,110941.0
2024-02-08 12:30:00,116.19,116.22,115.97,116.07,201959.0,114.5008,114.5304,114.284,114.3826,201959.0
2024-02-08 13:00:00,116.07,116.56,116.07,116.56,250889.0,114.3826,114.8655,114.3826,114.8655,250889.0
2024-02-08 13:30:00,116.56,116.72,116.45,116.62,120189.0,114.8655,115.0231,114.7571,114.9246,120189.0
2024-02-08 14:00:00,116.62,116.65,116.32,116.37,123563.0,114.9246,114.9542,114.6289,114.6782,123563.0
2024-02-08 14:30:00,116.36,116.45,116.16,116.33,182268.0,114.6684,114.7571,114.4713,114.6388,182268.0
2024-02-08 15:00:00,116.33,116.58,116.25,116.49,151946.0,114.6388,114.8852,114.56,114.7965,151946.0
2024-02-08 15:30:00,116.49,116.75,116.44,116.66,510255.0,114.7965,115.0527,114.7472,114.964,510255.0
2024-02-09 09:30:00,117.06,117.34,116.79,117.09,257878.0,115.3582,115.6341,115.0921,115.3878,257878.0
2024-02-09 10:00:00,117.09,117.14,116.04,116.15,526209.0,115.3878,115.437,114.353,114.4614,526209.0
2024-02-09 10:30:00,116.15,116.62,115.73,116.61,504786.0,114.4614,114.9246,114.0475,114.9147,504786.0
2024-02-09 11:00:00,116.61,117.3,116.58,116.96,446087.0,114.9147,115.5947,114.8852,115.2596,446087.0
2024-02-09 11:30:00,116.97,117.0,116.71,116.8,204497.0,115.2695,115.2991,115.0133,115.102,204497.0
2024-02-09 12:00:00,116.8,116.97,116.77,116.87,132296.0,115.102,115.2695,115.0724,115.171,132296.0
2024-02-09 12:30:00,116.84,117.1,116.78,117.03,155185.0,115.1414,115.3976,115.0823,115.3286,155185.0
2024-02-09 13:00:00,117.03,117.12,116.89,117.0,143419.0,115.3286,115.4173,115.1907,115.2991,143419.0
2024-02-09 13:30:00,117.0,117.1,116.71,116.9,197736.0,115.2991,115.3976,115.0133,115.2005,197736.0
2024-02-09 14:00:00,116.89,116.99,116.74,116.87,124130.0,115.1907,115.2892,115.0428,115.171,124130.0
2024-02-09 14:30:00,116.87,116.98,116.82,116.93,162617.0,115.171,115.2794,115.1217,115.2301,162617.0
2024-02-09 15:00:00,116.94,116.96,116.77,116.81,218245.0,115.2399,115.2596,115.0724,115.1118,218245.0
2024-02-09 15:30:00,116.8,116.82,116.49,116.6,642621.0,115.102,115.1217,114.7965,114.9049,642621.0
2024-02-12 09:30:00,116.26,116.26,115.38,115.91,325089.0,114.5698,114.5698,113.7026,114.2249,325089.0
2024-02-12 10:00:00,115.94,116.53,115.83,116.36,389950.0,114.2545,114.8359,114.1461,114.6684,389950.0
2024-02-12 10:30:00,116.35,116.84,116.17,116.82,405017.0,114.6585,115.1414,114.4811,115.1217,405017.0
2024-02-12 11:00:00,116.81,117.09,116.6,116.93,295788.0,115.1118,115.3878,114.9049,115.2301,295788.0
2024-02-12 11:30:00,116.94,117.1,116.85,116.92,132101.0,115.2399,115.3976,115.1512,115.2202,132101.0
2024-02-12 12:00:00,116.93,116.98,116.52,116.55,106648.0,115.2301,115.2794,114.826,114.8556,106648.0
2024-02-12 12:30:00,116.55,116.65,116.29,116.65,140248.0,114.8556,114.9542,114.5994,114.9542,140248.0
2024-02-12 13:00:00,116.65,116.79,116.58,116.6,97461.0,114.9542,115.0921,114.8852,114.9049,97461.0
2024-02-12 13:30:00,116.58,116.61,116.04,116.09,157412.0,114.8852,114.9147,114.353,114.4023,157412.0
2024-02-12 14:00:00,116.08,116.29,115.92,115.99,158493.0,114.3924,114.5994,114.2348,114.3037,158493.0
2024-02-12 14:30:00,116.0,116.11,115.88,115.94,124321.0,114.3136,114.422,114.1953,114.2545,124321.0
2024-02-12 15:00:00,115.93,116.17,115.82,116.07,157159.0,114.2446,114.4811,114.1362,114.3826,157159.0
2024-02-12 15:30:00,116.08,116.17,115.81,115.87,504085.0,114.3924,114.4811,114.1264,114.1855,504085.0
2024-02-13 09:30:00,113.79,113.83,113.14,113.53,525603.0,112.1357,112.1751,111.4952,111.8795,525603.0
2024-02-13 10:00:00,113.53,113.55,113.13,113.5,308685.0,111.8795,111.8992,111.4853,111.8499,308685.0
2024-02-13 10:30:00,113.48,114.14,113.4,113.82,398507.0,111.8302,112.4806,111.7514,112.1653,398507.0
2024-02-13 11:00:00,113.82,114.21,113.75,113.84,327552.0,112.1653,112.5496,112.0963,112.185,327552.0
2024-02-13 11:30:00,113.83,113.97,113.42,113.62,299409.0,112.1751,112.3131,111.7711,111.9682,299409.0
2024-02-13 12:00:00,113.62,113.94,113.52,113.6,204174.0,111.9682,112.2835,111.8697,111.9485,204174.0
2024-02-13 12:30:00,113.59,113.8,113.33,113.48,199666.0,111.9386,112.1456,111.6824,111.8302,199666.0
2024-02-13 13:00:00,113.48,113.69,113.46,113.65,141742.0,111.8302,112.0372,111.8105,111.9978,141742.0
2024-02-13 13:30:00,113.65,113.79,113.6,113.78,156845.0,111.9978,112.1357,111.9485,112.1259,156845.0
2024-02-13 14:00:00,113.81,113.81,113.28,113.45,189178.0,112.1554,112.1554,111.6331,111.8007,189178.0
2024-02-13 14:30:00,113.44,113.57,113.0,113.15,361398.0,111.7908,111.9189,111.3572,111.505,361398.0
2024-02-13 15:00:00,113.17,113.42,113.07,113.29,340565.0,111.5247,111.7711,111.4262,111.643,340565.0
2024-02-13 15:30:00,113.29,113.71,113.22,113.69,886426.0,111.643,112.0569,111.574,112.0372,886426.0
2024-02-14 09:30:00,114.32,114.7,113.96,114.09,261362.0,112.658,113.0325,112.3033,112.4314,261362.0
2024-02-14 10:00:00,114.1,114.54,113.82,114.45,201318.0,112.4412,112.8748,112.1653,112.7861,201318.0
2024-02-14 10:30:00,114.47,114.72,114.1,114.11,245650.0,112.8058,113.0522,112.4412,112.4511,245650.0
2024-02-14 11:00:00,114.1,114.17,113.62,113.8,294908.0,112.4412,112.5102,111.9682,112.1456,294908.0
2024-02-14 11:30:00,113.82,113.92,113.65,113.78,195611.0,112.1653,112.2638,111.9978,112.1259,195611.0
2024-02-14 12:00:00,113.78,114.02,113.53,113.94,243638.0,112.1259,112.3624,111.8795,112.2835,243638.0
2024-02-14 12:30:00,113.94,114.05,113.73,113.89,259333.0,112.2835,112.3919,112.0766,112.2343,259333.0
2024-02-14 13:00:00,113.9,113.99,113.72,113.82,142521.0,112.2441,112.3328,112.0667,112.1653,142521.0
2024-02-14 13:30:00,113.83,114.21,113.81,113.99,223592.0,112.1751,112.5496,112.1554,112.3328,223592.0
2024-02-14 14:00:00,113.99,114.0,113.64,113.86,138261.0,112.3328,112.3427,111.9879,112.2047,138261.0
2024-02-14 14:30:00,113.87,113.94,113.71,113.82,178431.0,112.2146,112.2835,112.0569,112.1653,178431.0
2024-02-14 15:00:00,113.84,114.08,113.79,114.01,292388.0,112.185,112.4215,112.1357,112.3525,292388.0
2024-02-14 15:30:00,114.02,114.39,113.89,114.24,729507.0,112.3624,112.727,112.2343,112.5792,729507.0
2024-02-15 09:30:00,114.25,114.31,113.02,113.14,503734.0,112.589,112.6482,111.3769,111.4952,503734.0
2024-02-15 10:00:00,113.15,113.54,112.99,113.12,344842.0,111.505,111.8894,111.3474,111.4755,344842.0
2024-02-15 10:30:00,113.12,113.66,113.0,113.64,315308.0,111.4755,112.0076,111.3572,111.9879,315308.0
2024-02-15 11:00:00,113.64,113.69,113.35,113.45,176098.0,111.9879,112.0372,111.7021,111.8007,176098.0
2024-02-15 11:30:00,113.45,113.51,113.12,113.24,153722.0,111.8007,111.8598,111.4755,111.5937,153722.0
2024-02-15 12:00:00,113.24,113.24,112.88,113.13,216905.0,111.5937,111.5937,111.239,111.4853,216905.0
2024-02-15 12:30:00,113.13,113.21,112.93,113.07,194013.0,111.4853,111.5642,111.2882,111.4262,194013.0
2024-02-15 13:00:00,113.07,113.33,113.03,113.24,146376.0,111.4262,111.6824,111.3868,111.5937,146376.0
2024-02-15 13:30:00,113.24,113.27,113.0,113.08,140240.0,111.5937,111.6233,111.3572,111.4361,140240.0
2024-02-15 14:00:00,113.08,113.31,113.02,113.13,194775.0,111.4361,111.6627,111.3769,111.4853,194775.0
2024-02-15 14:30:00,113.12,113.25,113.0,113.04,203202.0,111.4755,111.6036,111.3572,111.3966,203202.0
2024-02-15 15:00:00,113.04,113.08,112.84,112.9,318840.0,111.3966,111.4361,111.1995,111.2587,318840.0
2024-02-15 15:30:00,112.9,112.93,112.57,112.74,1104419.0,111.2587,111.2882,110.9335,111.101,1104419.0
2024-02-16 09:30:00,113.02,113.11,111.84,111.98,628843.0,111.3769,111.4656,110.2141,110.352,628843.0
2024-02-16 10:00:00,111.96,112.18,111.66,112.16,444062.0,110.3323,110.5491,110.0367,110.5294,444062.0
2024-02-16 10:30:00,112.16,112.6,111.99,112.27,458406.0,110.5294,110.963,110.3619,110.6378,458406.0
2024-02-16 11:00:00,112.27,112.5,112.2,112.5,251721.0,110.6378,110.8645,110.5688,110.8645,251721.0
2024-02-16 11:30:00,112.51,112.6,112.16,112.25,189626.0,110.8743,110.963,110.5294,110.6181,189626.0
2024-02-16 12:00:00,112.24,112.31,112.0,112.23,303803.0,110.6083,110.6772,110.3718,110.5984,303803.0
2024-02-16 12:30:00,112.24,112.3,111.93,112.0,250923.0,110.6083,110.6674,110.3028,110.3718,250923.0
2024-02-16 13:00:00,112.0,112.07,111.8,111.91,339107.0,110.3718,110.4407,110.1747,110.2831,339107.0
2024-02-16 13:30:00,111.92,112.16,111.7,112.16,265815.0,110.2929,110.5294,110.0761,110.5294,265815.0
2024-02-16 14:00:00,112.16,112.36,112.07,112.29,193637.0,110.5294,110.7265,110.4407,110.6575,193637.0
2024-02-16 14:30:00,112.29,112.3,111.65,111.77,243664.0,110.6575,110.6674,110.0268,110.1451,243664.0
2024-02-16 15:00:00,111.78,111.82,111.51,111.72,293836.0,110.155,110.1944,109.8889,110.0958,293836.0
2024-02-16 15:30:00,111.72,111.77,111.24,111.27,1121373.0,110.0958,110.1451,109.6228,109.6524,1121373.0
2024-02-20 09:30:00,110.53,110.77,108.83,108.9,749321.0,108.9231,109.1596,107.2478,107.3168,749321.0
2024-02-20 10:00:00,108.9,108.93,108.16,108.27,709190.0,107.3168,107.3464,106.5876,106.696,709190.0
2024-02-20 10:30:00,108.26,108.55,107.8,108.39,707093.0,106.6861,106.9719,106.2328,106.8142,707093.0
2024-02-20 11:00:00,108.4,108.54,108.0,108.01,404597.0,106.8241,106.9621,106.4299,106.4398,404597.0
2024-02-20 11:30:00,108.0,108.48,107.77,107.93,556697.0,106.4299,106.9029,106.2032,106.3609,556697.0
2024-02-20 12:00:00,107.92,107.98,107.68,107.8,329535.0,106.3511,106.4102,106.1146,106.2328,329535.0
2024-02-20 12:30:00,107.81,108.09,107.77,107.89,475047.0,106.2427,106.5186,106.2032,106.3215,475047.0
2024-02-20 13:00:00,107.88,108.21,107.83,108.07,406413.0,106.3116,106.6369,106.2624,106.4989,406413.0
2024-02-20 13:30:00,108.06,108.77,108.04,108.4,372748.0,106.489,107.1887,106.4693,106.8241,372748.0
2024-02-20 14:00:00,108.39,108.41,107.98,108.12,316679.0,106.8142,106.8339,106.4102,106.5482,316679.0
2024-02-20 14:30:00,108.13,108.42,108.1,108.4,334710.0,106.558,106.8438,106.5284,106.8241,334710.0
2024-02-20 15:00:00,108.4,108.64,108.33,108.55,296125.0,106.8241,107.0606,106.7551,106.9719,296125.0
2024-02-20 15:30:00,108.55,108.57,107.95,108.45,1354148.0,106.9719,106.9916,106.3806,106.8734,1354148.0
2024-02-21 09:30:00,106.76,107.77,106.51,107.77,724326.0,105.2079,106.2032,104.9616,106.2032,724326.0
2024-02-21 10:00:00,107.76,107.97,107.19,107.19,417680.0,106.1934,106.4003,105.6317,105.6317,417680.0
2024-02-21 10:30:00,107.2,107.44,107.14,107.21,255868.0,105.6415,105.878,105.5824,105.6514,255868.0
2024-02-21 11:00:00,107.23,107.87,107.18,107.57,220360.0,105.6711,106.3018,105.6218,106.0062,220360.0
2024-02-21 11:30:00,107.59,107.92,107.49,107.87,224030.0,106.0259,106.3511,105.9273,106.3018,224030.0
2024-02-21 12:00:00,107.88,107.97,107.56,107.67,281511.0,106.3116,106.4003,105.9963,106.1047,281511.0
2024-02-21 12:30:00,107.67,107.77,107.54,107.58,268927.0,106.1047,106.2032,105.9766,106.016,268927.0
2024-02-21 13:00:00,107.58,107.87,107.28,107.72,337674.0,106.016,106.3018,105.7204,106.154,337674.0
2024-02-21 13:30:00,107.73,107.9,107.62,107.85,165623.0,106.1638,106.3314,106.0554,106.2821,165623.0
2024-02-21 14:00:00,107.84,108.14,107.38,107.56,360536.0,106.2722,106.5679,105.8189,105.9963,360536.0
2024-02-21 14:30:00,107.54,107.62,107.38,107.57,278368.0,105.9766,106.0554,105.8189,106.0062,278368.0
2024-02-21 15:00:00,107.56,107.7,107.16,107.39,449353.0,105.9963,106.1343,105.6021,105.8288,449353.0
2024-02-21 15:30:00,107.39,108.38,107.39,108.17,1021073.0,105.8288,106.8044,105.8288,106.5974,1021073.0
2024-02-22 09:30:00,111.49,111.89,109.71,110.32,727282.0,109.8692,110.2634,108.115,108.7162,727282.0
2024-02-22 10:00:00,110.32,110.49,109.66,110.42,331922.0,108.7162,108.8837,108.0658,108.8147,331922.0
2024-02-22 10:30:00,110.43,110.47,109.88,110.01,344947.0,108.8246,108.864,108.2826,108.4107,344947.0
2024-02-22 11:00:00,110.01,110.15,109.81,109.84,307155.0,108.4107,108.5486,108.2136,108.2432,307155.0
2024-02-22 11:30:00,109.85,110.12,109.82,109.99,253242.0,108.253,108.5191,108.2234,108.391,253242.0
2024-02-22 12:00:00,109.99,110.51,109.92,110.4,299632.0,108.391,108.9034,108.322,108.795,299632.0
2024-02-22 12:30:00,110.39,110.74,110.0,110.64,909931.0,108.7852,109.1301,108.4008,109.0315,909931.0
2024-02-22 13:00:00,110.64,111.05,110.61,110.85,368978.0,109.0315,109.4356,109.002,109.2385,368978.0
2024-02-22 13:30:00,110.86,110.9,110.44,110.54,300880.0,109.2483,109.2877,108.8344,108.933,300880.0
2024-02-22 14:00:00,110.53,111.14,110.5,111.11,274114.0,108.9231,109.5243,108.8936,109.4947,274114.0
2024-02-22 14:30:00,111.11,111.18,110.8,110.91,432341.0,109.4947,109.5637,109.1892,109.2976,432341.0
2024-02-22 15:00:00,110.91,111.37,110.88,111.23,523548.0,109.2976,109.7509,109.268,109.6129,523548.0
2024-02-22 15:30:00,111.23,111.38,110.89,111.01,1063268.0,109.6129,109.7608,109.2779,109.3961,1063268.0
2024-02-23 09:30:00,112.0,113.1,111.8,113.04,930265.0,110.3718,111.4558,110.1747,111.3966,930265.0
2024-02-23 10:00:00,113.04,113.37,112.73,113.23,663278.0,111.3966,111.7218,111.0911,111.5839,663278.0
2024-02-23 10:30:00,113.24,113.24,112.89,113.08,347261.0,111.5937,111.5937,111.2488,111.4361,347261.0
2024-02-23 11:00:00,113.09,113.1,112.15,112.32,284293.0,111.4459,111.4558,110.5196,110.6871,284293.0
2024-02-23 11:30:00,112.31,112.33,111.92,112.03,237612.0,110.6772,110.697,110.2929,110.4013,237612.0
2024-02-23 12:00:00,112.04,112.07,111.71,111.99,234447.0,110.4112,110.4407,110.086,110.3619,234447.0
2024-02-23 12:30:00,111.98,112.15,111.84,112.11,199389.0,110.352,110.5196,110.2141,110.4802,199389.0
2024-02-23 13:00:00,112.11,112.12,111.86,111.91,221745.0,110.4802,110.49,110.2338,110.2831,221745.0
2024-02-23 13:30:00,111.9,112.22,111.79,112.2,233119.0,110.2732,110.5886,110.1648,110.5688,233119.0
2024-02-23 14:00:00,112.21,112.27,112.12,112.13,276800.0,110.5787,110.6378,110.49,110.4999,276800.0
2024-02-23 14:30:00,112.14,112.54,112.12,112.31,277601.0,110.5097,110.9039,110.49,110.6772,277601.0
2024-02-23 15:00:00,112.29,112.29,112.0,112.06,241720.0,110.6575,110.6575,110.3718,110.4309,241720.0
2024-02-23 15:30:00,112.05,112.37,111.89,111.9,798386.0,110.421,110.7364,110.2634,110.2732,798386.0
2024-02-26 09:30:00,111.81,112.54,111.25,111.33,436568.0,110.1845,110.9039,109.6327,109.7115,436568.0
2024-02-26 10:00:00,111.36,111.76,111.26,111.43,392153.0,109.7411,110.1352,109.6425,109.81,392153.0
2024-02-26 10:30:00,111.43,112.08,111.32,112.0,350150.0,109.81,110.4506,109.7016,110.3718,350150.0
2024-02-26 11:00:00,112.02,112.2,111.66,111.66,319587.0,110.3915,110.5688,110.0367,110.0367,319587.0
2024-02-26 11:30:00,111.66,111.91,111.53,111.59,237483.0,110.0367,110.2831,109.9086,109.9677,237483.0
2024-02-26 12:00:00,111.58,111.88,111.44,111.76,227311.0,109.9579,110.2535,109.8199,110.1352,227311.0
2024-02-26 12:30:00,111.76,111.85,111.46,111.55,137565.0,110.1352,110.2239,109.8396,109.9283,137565.0
2024-02-26 13:00:00,111.55,111.79,111.47,111.52,192694.0,109.9283,110.1648,109.8495,109.8987,192694.0
2024-02-26 13:30:00,111.53,111.77,111.38,111.7,208846.0,109.9086,110.1451,109.7608,110.0761,208846.0
2024-02-26 14:00:00,111.7,111.85,111.61,111.7,206330.0,110.0761,110.2239,109.9874,110.0761,206330.0
2024-02-26 14:30:00,111.7,111.79,111.48,111.48,119425.0,110.0761,110.1648,109.8593,109.8593,119425.0
2024-02-26 15:00:00,111.49,111.73,111.38,111.55,441556.0,109.8692,110.1057,109.7608,109.9283,441556.0
2024-02-26 15:30:00,111.54,111.55,110.93,110.98,644332.0,109.9184,109.9283,109.3173,109.3666,644332.0
2024-02-27 09:30:00,110.62,110.92,109.86,110.28,606111.0,109.0118,109.3075,108.2629,108.6768,606111.0
2024-02-27 10:00:00,110.23,110.44,109.82,109.94,265386.0,108.6275,108.8344,108.2234,108.3417,265386.0
2024-02-27 10:30:00,109.94,110.34,109.79,110.28,385661.0,108.3417,108.7359,108.1939,108.6768,385661.0
2024-02-27 11:00:00,110.31,110.62,110.22,110.27,178273.0,108.7063,109.0118,108.6176,108.6669,178273.0
2024-02-27 11:30:00,110.26,110.36,110.17,110.25,230894.0,108.657,108.7556,108.5684,108.6472,230894.0
2024-02-27 12:00:00,110.26,110.51,110.22,110.36,233678.0,108.657,108.9034,108.6176,108.7556,233678.0
2024-02-27 12:30:00,110.37,110.67,110.22,110.63,449861.0,108.7654,109.0611,108.6176,109.0217,449861.0
2024-02-27 13:00:00,110.62,110.94,110.5,110.74,584102.0,109.0118,109.3272,108.8936,109.1301,584102.0
2024-02-27 13:30:00,110.74,111.11,110.57,111.1,173048.0,109.1301,109.4947,108.9625,109.4848,173048.0
2024-02-27 14:00:00,111.1,111.51,110.96,111.37,258195.0,109.4848,109.8889,109.3469,109.7509,258195.0
2024-02-27 14:30:00,111.37,111.5,111.24,111.43,212359.0,109.7509,109.879,109.6228,109.81,212359.0
2024-02-27 15:00:00,111.43,111.48,111.23,111.36,236326.0,109.81,109.8593,109.6129,109.7411,236326.0
2024-02-27 15:30:00,111.36,111.48,111.1,111.39,586682.0,109.7411,109.8593,109.4848,109.7706,586682.0
2024-02-28 09:30:00,111.26,111.95,111.1,111.62,313602.0,109.6425,110.3225,109.4848,109.9973,313602.0
2024-02-28 10:00:00,111.62,111.71,111.16,111.32,245767.0,109.9973,110.086,109.544,109.7016,245767.0
2024-02-28 10:30:00,111.3,111.58,111.25,111.54,170230.0,109.6819,109.9579,109.6327,109.9184,170230.0
2024-02-28 11:00:00,111.55,111.95,111.53,111.81,199566.0,109.9283,110.3225,109.9086,110.1845,199566.0
2024-02-28 11:30:00,111.83,112.02,111.71,111.86,267018.0,110.2042,110.3915,110.086,110.2338,267018.0
2024-02-28 12:00:00,111.85,111.89,111.44,111.5,205047.0,110.2239,110.2634,109.8199,109.879,205047.0
2024-02-28 12:30:00,111.5,111.54,111.38,111.48,126816.0,109.879,109.9184,109.7608,109.8593,126816.0
2024-02-28 13:00:00,111.47,111.72,111.3,111.67,126585.0,109.8495,110.0958,109.6819,110.0465,126585.0
2024-02-28 13:30:00,111.7,111.78,111.65,111.77,133475.0,110.0761,110.155,110.0268,110.1451,133475.0
2024-02-28 14:00:00,111.78,111.78,111.49,111.56,154401.0,110.155,110.155,109.8692,109.9381,154401.0
2024-02-28 14:30:00,111.55,111.58,111.4,111.57,147100.0,109.9283,109.9579,109.7805,109.948,147100.0
2024-02-28 15:00:00,111.58,111.86,111.49,111.86,254920.0,109.9579,110.2338,109.8692,110.2338,254920.0
2024-02-28 15:30:00,111.86,111.86,111.59,111.69,797497.0,110.2338,110.2338,109.9677,110.0663,797497.0
2024-02-29 09:30:00,111.68,112.45,111.5,111.59,592394.0,110.0564,110.8152,109.879,109.9677,592394.0
2024-02-29 10:00:00,111.58,111.64,110.63,111.34,384297.0,109.9579,110.017,109.0217,109.7213,384297.0
2024-02-29 10:30:00,111.36,111.56,111.21,111.37,226381.0,109.7411,109.9381,109.5932,109.7509,226381.0
2024-02-29 11:00:00,111.38,111.61,111.09,111.43,320241.0,109.7608,109.9874,109.475,109.81,320241.0
2024-02-29 11:30:00,111.43,111.55,111.09,111.3,210006.0,109.81,109.9283,109.475,109.6819,210006.0
2024-02-29 12:00:00,111.28,111.42,111.14,111.16,204357.0,109.6622,109.8002,109.5243,109.544,204357.0
2024-02-29 12:30:00,111.16,111.46,111.14,111.34,172477.0,109.544,109.8396,109.5243,109.7213,172477.0
2024-02-29 13:00:00,111.34,111.35,110.99,111.06,269566.0,109.7213,109.7312,109.3764,109.4454,269566.0
2024-02-29 13:30:00,111.07,111.29,111.04,111.07,165913.0,109.4553,109.6721,109.4257,109.4553,165913.0
2024-02-29 14:00:00,111.07,111.2,110.89,111.04,264544.0,109.4553,109.5834,109.2779,109.4257,264544.0
2024-02-29 14:30:00,111.04,111.2,111.0,111.19,204077.0,109.4257,109.5834,109.3863,109.5735,204077.0
2024-02-29 15:00:00,111.19,111.4,111.19,111.4,268268.0,109.5735,109.7805,109.5735,109.7805,268268.0
2024-02-29 15:30:00,111.4,111.97,111.4,111.58,991346.0,109.7805,110.3422,109.7805,109.9579,991346.0
2024-03-01 09:30:00,111.68,112.65,111.52,112.54,447676.0,110.0564,111.0123,109.8987,110.9039,447676.0
2024-03-01 10:00:00,112.56,112.95,112.43,112.84,469983.0,110.9236,111.3079,110.7955,111.1995,469983.0
2024-03-01 10:30:00,112.86,113.36,112.84,112.99,387730.0,111.2192,111.712,111.1995,111.3474,387730.0
2024-03-01 11:00:00,113.0,113.36,112.79,112.93,438852.0,111.3572,111.712,111.1503,111.2882,438852.0
2024-03-01 11:30:00,112.93,113.2,112.77,113.09,318065.0,111.2882,111.5543,111.1306,111.4459,318065.0
2024-03-01 12:00:00,113.08,113.66,112.92,113.6,326171.0,111.4361,112.0076,111.2784,111.9485,326171.0
2024-03-01 12:30:00,113.61,113.86,113.4,113.43,378318.0,111.9583,112.2047,111.7514,111.781,378318.0
2024-03-01 13:00:00,113.44,113.6,113.41,113.48,164258.0,111.7908,111.9485,111.7613,111.8302,164258.0
2024-03-01 13:30:00,113.48,113.58,113.43,113.48,224593.0,111.8302,111.9288,111.781,111.8302,224593.0
2024-03-01 14:00:00,113.49,113.63,113.38,113.62,304333.0,111.8401,111.9781,111.7317,111.9682,304333.0
2024-03-01 14:30:00,113.63,113.68,113.35,113.68,298259.0,111.9781,112.0273,111.7021,112.0273,298259.0
2024-03-01 15:00:00,113.69,113.8,113.36,113.63,323729.0,112.0372,112.1456,111.712,111.9781,323729.0
2024-03-01 15:30:00,113.63,113.94,113.49,113.75,1025600.0,111.9781,112.2835,111.8401,112.0963,1025600.0
2024-03-04 09:30:00,113.58,114.23,113.39,114.12,587402.0,111.9288,112.5693,111.7415,112.4609,587402.0
2024-03-04 10:00:00,114.12,114.25,113.74,113.99,439470.0,112.4609,112.589,112.0865,112.3328,439470.0
2024-03-04 10:30:00,113.99,114.32,113.84,114.0,462908.0,112.3328,112.658,112.185,112.3427,462908.0
2024-03-04 11:00:00,114.0,114.05,113.81,113.92,247278.0,112.3427,112.3919,112.1554,112.2638,247278.0
2024-03-04 11:30:00,113.91,113.97,113.73,113.88,206031.0,112.254,112.3131,112.0766,112.2244,206031.0
2024-03-04 12:00:00,113.88,113.94,113.63,113.86,222778.0,112.2244,112.2835,111.9781,112.2047,222778.0
2024-03-04 12:30:00,113.86,114.01,113.82,113.82,300713.0,112.2047,112.3525,112.1653,112.1653,300713.0
2024-03-04 13:00:00,113.82,113.92,113.68,113.9,175497.0,112.1653,112.2638,112.0273,112.2441,175497.0
2024-03-04 13:30:00,113.9,114.23,113.85,114.22,131920.0,112.2441,112.5693,112.1949,112.5595,131920.0
2024-03-04 14:00:00,114.23,114.38,114.05,114.34,139830.0,112.5693,112.7172,112.3919,112.6777,139830.0
2024-03-04 14:30:00,114.35,114.6,114.3,114.32,234270.0,112.6876,112.934,112.6383,112.658,234270.0
2024-03-04 15:00:00,114.33,114.48,114.2,114.22,200022.0,112.6679,112.8157,112.5398,112.5595,200022.0
2024-03-04 15:30:00,114.22,114.26,113.8,114.06,768570.0,112.5595,112.5989,112.1456,112.4018,768570.0
2024-03-05 09:30:00,112.82,113.2,110.43,111.72,857706.0,111.1798,111.5543,108.8246,110.0958,857706.0
2024-03-05 10:00:00,111.72,111.85,111.38,111.7,412325.0,110.0958,110.2239,109.7608,110.0761,412325.0
2024-03-05 10:30:00,111.69,111.71,110.99,111.26,371272.0,110.0663,110.086,109.3764,109.6425,371272.0
2024-03-05 11:00:00,111.26,111.99,111.17,111.9,328347.0,109.6425,110.3619,109.5538,110.2732,328347.0
2024-03-05 11:30:00,111.9,111.92,111.37,111.86,197771.0,110.2732,110.2929,109.7509,110.2338,197771.0
2024-03-05 12:00:00,111.85,111.91,111.65,111.8,162132.0,110.2239,110.2831,110.0268,110.1747,162132.0
2024-03-05 12:30:00,111.8,111.81,111.45,111.64,170019.0,110.1747,110.1845,109.8297,110.017,170019.0
2024-03-05 13:00:00,111.65,111.71,111.37,111.47,180102.0,110.0268,110.086,109.7509,109.8495,180102.0
2024-03-05 13:30:00,111.47,111.52,110.99,111.04,210225.0,109.8495,109.8987,109.3764,109.4257,210225.0
2024-03-05 14:00:00,111.04,111.12,110.81,110.97,353599.0,109.4257,109.5045,109.1991,109.3567,353599.0
2024-03-05 14:30:00,110.98,111.02,110.6,110.72,277183.0,109.3666,109.406,108.9921,109.1104,277183.0
2024-03-05 15:00:00,110.72,110.73,110.36,110.4,336439.0,109.1104,109.1202,108.7556,108.795,336439.0
2024-03-05 15:30:00,110.4,110.96,110.36,110.92,917160.0,108.795,109.3469,108.7556,109.3075,917160.0
2024-03-06 09:30:00,111.5,112.22,110.94,111.01,542630.0,109.879,110.5886,109.3272,109.3961,542630.0
2024-03-06 10:00:00,110.99,111.49,110.67,111.46,328704.0,109.3764,109.8692,109.0611,109.8396,328704.0
2024-03-06 10:30:00,111.43,111.89,111.3,111.74,282953.0,109.81,110.2634,109.6819,110.1155,282953.0
2024-03-06 11:00:00,111.73,112.23,111.73,112.19,227980.0,110.1057,110.5984,110.1057,110.559,227980.0
2024-03-06 11:30:00,112.2,112.6,111.96,112.53,226114.0,110.5688,110.963,110.3323,110.894,226114.0
2024-03-06 12:00:00,112.53,112.96,112.45,112.95,243762.0,110.894,111.3178,110.8152,111.3079,243762.0
2024-03-06 12:30:00,112.94,113.02,112.66,112.83,198846.0,111.2981,111.3769,111.0222,111.1897,198846.0
2024-03-06 13:00:00,112.84,113.05,112.68,112.94,176337.0,111.1995,111.4065,111.0419,111.2981,176337.0
2024-03-06 13:30:00,112.94,113.05,112.53,112.82,170381.0,111.2981,111.4065,110.894,111.1798,170381.0
2024-03-06 14:00:00,112.8,112.81,112.36,112.64,260365.0,111.1601,111.17,110.7265,111.0024,260365.0
2024-03-06 14:30:00,112.63,112.72,112.08,112.14,288351.0,110.9926,111.0813,110.4506,110.5097,288351.0
2024-03-06 15:00:00,112.12,112.42,112.04,112.18,170425.0,110.49,110.7856,110.4112,110.5491,170425.0
2024-03-06 15:30:00,112.18,112.39,112.04,112.29,692040.0,110.5491,110.7561,110.4112,110.6575,692040.0
2024-03-07 09:30:00,113.94,113.95,112.29,112.65,580650.0,112.2835,112.2934,110.6575,111.0123,580650.0
2024-03-07 10:00:00,112.69,112.93,112.4,112.74,302659.0,111.0517,111.2882,110.7659,111.101,302659.0
2024-03-07 10:30:00,112.74,113.5,112.65,113.41,324232.0,111.101,111.8499,111.0123,111.7613,324232.0
2024-03-07 11:00:00,113.4,113.6,113.24,113.28,300332.0,111.7514,111.9485,111.5937,111.6331,300332.0
2024-03-07 11:30:00,113.28,113.63,113.22,113.63,276559.0,111.6331,111.9781,111.574,111.9781,276559.0
2024-03-07 12:00:00,113.63,113.76,113.53,113.63,243594.0,111.9781,112.1062,111.8795,111.9781,243594.0
2024-03-07 12:30:00,113.63,113.82,113.52,113.81,161027.0,111.9781,112.1653,111.8697,112.1554,161027.0
2024-03-07 13:00:00,113.81,113.84,113.65,113.83,120716.0,112.1554,112.185,111.9978,112.1751,120716.0
2024-03-07 13:30:00,113.83,114.19,113.75,114.07,461326.0,112.1751,112.5299,112.0963,112.4117,461326.0
2024-03-07 14:00:00,114.06,114.45,114.01,114.38,337938.0,112.4018,112.7861,112.3525,112.7172,337938.0
2024-03-07 14:30:00,114.38,114.49,114.19,114.35,286073.0,112.7172,112.8256,112.5299,112.6876,286073.0
2024-03-07 15:00:00,114.34,114.44,114.15,114.39,323557.0,112.6777,112.7763,112.4905,112.727,323557.0
2024-03-07 15:30:00,114.39,114.8,114.38,114.57,960213.0,112.727,113.131,112.7172,112.9044,960213.0
2024-03-08 09:30:00,114.07,114.33,113.46,113.78,765938.0,112.4117,112.6679,111.8105,112.1259,765938.0
2024-03-08 10:00:00,113.79,113.88,113.41,113.47,459753.0,112.1357,112.2244,111.7613,111.8204,459753.0
2024-03-08 10:30:00,113.49,113.75,112.91,112.92,523344.0,111.8401,112.0963,111.2685,111.2784,523344.0
2024-03-08 11:00:00,112.93,112.98,111.65,111.68,598708.0,111.2882,111.3375,110.0268,110.0564,598708.0
2024-03-08 11:30:00,111.69,112.26,111.54,111.81,447145.0,110.0663,110.628,109.9184,110.1845,447145.0
2024-03-08 12:00:00,111.81,112.39,111.79,112.37,273339.0,110.1845,110.7561,110.1648,110.7364,273339.0
2024-03-08 12:30:00,112.4,112.63,112.1,112.21,232015.0,110.7659,110.9926,110.4703,110.5787,232015.0
2024-03-08 13:00:00,112.2,112.39,111.84,111.86,195789.0,110.5688,110.7561,110.2141,110.2338,195789.0
2024-03-08 13:30:00,111.87,112.0,111.72,111.91,182990.0,110.2436,110.3718,110.0958,110.2831,182990.0
2024-03-08 14:00:00,111.91,112.51,111.9,112.46,267205.0,110.2831,110.8743,110.2732,110.8251,267205.0
2024-03-08 14:30:00,112.46,112.84,112.38,112.74,319405.0,110.8251,111.1995,110.7462,111.101,319405.0
2024-03-08 15:00:00,112.75,112.91,112.23,112.24,311761.0,111.1108,111.2685,110.5984,110.6083,311761.0
2024-03-08 15:30:00,112.24,112.61,112.21,112.44,773951.0,110.6083,110.9729,110.5787,110.8054,773951.0
2024-03-11 09:30:00,111.93,113.47,111.18,113.12,981554.0,110.3028,111.8204,109.5637,111.4755,981554.0
2024-03-11 10:00:00,113.1,113.38,112.63,112.96,500854.0,111.4558,111.7317,110.9926,111.3178,500854.0
2024-03-11 10:30:00,112.97,113.56,112.94,113.53,609543.0,111.3277,111.9091,111.2981,111.8795,609543.0
2024-03-11 11:00:00,113.56,113.87,113.51,113.57,514785.0,111.9091,112.2146,111.8598,111.9189,514785.0
2024-03-11 11:30:00,113.57,114.17,113.37,113.95,567767.0,111.9189,112.5102,111.7218,112.2934,567767.0
2024-03-11 12:00:00,113.95,114.21,113.86,113.99,350034.0,112.2934,112.5496,112.2047,112.3328,350034.0
2024-03-11 12:30:00,113.98,114.29,113.98,114.14,323922.0,112.323,112.6285,112.323,112.4806,323922.0
2024-03-11 13:00:00,114.14,114.33,113.91,114.21,266965.0,112.4806,112.6679,112.254,112.5496,266965.0
2024-03-11 13:30:00,114.21,114.61,114.09,114.6,599740.0,112.5496,112.9438,112.4314,112.934,599740.0
2024-03-11 14:00:00,114.59,114.62,114.34,114.58,518245.0,112.9241,112.9537,112.6777,112.9142,518245.0
2024-03-11 14:30:00,114.59,114.75,114.39,114.43,565966.0,112.9241,113.0818,112.727,112.7664,565966.0
2024-03-11 15:00:00,114.41,114.58,114.08,114.1,691163.0,112.7467,112.9142,112.4215,112.4412,691163.0
2024-03-11 15:30:00,114.11,114.35,113.69,114.11,2080450.0,112.4511,112.6876,112.0372,112.4511,2080450.0
2024-03-12 09:30:00,126.23,129.37,124.6,126.51,13413963.0,124.3949,127.4892,122.7886,124.6708,13413963.0
2024-03-12 10:00:00,126.53,126.96,125.0,126.76,3227117.0,124.6905,125.1143,123.1828,124.9172,3227117.0
2024-03-12 10:30:00,126.72,127.49,126.27,127.09,2178855.0,124.8778,125.6366,124.4343,125.2424,2178855.0
2024-03-12 11:00:00,127.09,127.22,125.91,126.34,1546893.0,125.2424,125.3705,124.0795,124.5033,1546893.0
2024-03-12 11:30:00,126.32,127.4,126.11,127.02,1945049.0,124.4836,125.5479,124.2766,125.1734,1945049.0
2024-03-12 12:00:00,127.05,128.32,126.61,127.97,1959689.0,125.203,126.4545,124.7694,126.1096,1959689.0
2024-03-12 12:30:00,128.01,128.54,127.75,128.18,1836114.0,126.149,126.6713,125.8928,126.3165,1836114.0
2024-03-12 13:00:00,128.2,128.49,127.81,128.11,1272566.0,126.3362,126.622,125.9519,126.2475,1272566.0
2024-03-12 13:30:00,128.11,128.69,127.33,127.74,1485314.0,126.2475,126.8191,125.4789,125.8829,1485314.0
2024-03-12 14:00:00,127.77,128.0,127.06,127.38,1123535.0,125.9125,126.1391,125.2128,125.5282,1123535.0
2024-03-12 14:30:00,127.4,127.9,127.22,127.78,1153044.0,125.5479,126.0406,125.3705,125.9223,1153044.0
2024-03-12 15:00:00,127.78,128.09,127.48,128.04,1335681.0,125.9223,126.2278,125.6267,126.1786,1335681.0
2024-03-12 15:30:00,128.03,128.04,126.79,127.53,3227139.0,126.1687,126.1786,124.9467,125.676,3227139.0
2024-03-13 09:30:00,128.0,128.8,125.95,126.64,1849344.0,126.1391,126.9275,124.1189,124.7989,1849344.0
2024-03-13 10:00:00,126.64,127.4,125.93,126.01,1048406.0,124.7989,125.5479,124.0992,124.1781,1048406.0
2024-03-13 10:30:00,125.95,126.73,125.81,126.24,1042289.0,124.1189,124.8876,123.981,124.4047,1042289.0
2024-03-13 11:00:00,126.24,126.64,126.05,126.16,726161.0,124.4047,124.7989,124.2175,124.3259,726161.0
2024-03-13 11:30:00,126.13,126.27,125.34,125.46,766310.0,124.2963,124.4343,123.5178,123.6361,766310.0
2024-03-13 12:00:00,125.46,125.68,124.83,125.1,991064.0,123.6361,123.8529,123.0152,123.2813,991064.0
2024-03-13 12:30:00,125.08,125.29,124.87,125.23,504828.0,123.2616,123.4685,123.0546,123.4094,504828.0
2024-03-13 13:00:00,125.22,125.41,124.92,124.95,420196.0,123.3996,123.5868,123.1039,123.1335,420196.0
2024-03-13 13:30:00,124.96,125.69,124.83,125.6,566410.0,123.1433,123.8627,123.0152,123.774,566410.0
2024-03-13 14:00:00,125.59,125.91,125.43,125.73,504000.0,123.7642,124.0795,123.6065,123.9021,504000.0
2024-03-13 14:30:00,125.74,125.86,125.4,125.5,445199.0,123.912,124.0303,123.5769,123.6755,445199.0
2024-03-13 15:00:00,125.5,125.55,124.98,125.08,646727.0,123.6755,123.7248,123.163,123.2616,646727.0
2024-03-13 15:30:00,125.08,125.65,124.99,125.59,1264025.0,123.2616,123.8233,123.1729,123.7642,1264025.0
2024-03-14 09:30:00,127.23,127.8,125.98,126.85,982076.0,125.3803,125.9421,124.1485,125.0059,982076.0
2024-03-14 10:00:00,126.89,127.19,126.16,126.87,683050.0,125.0453,125.3409,124.3259,125.0256,683050.0
2024-03-14 10:30:00,126.9,127.39,126.47,126.74,517986.0,125.0551,125.538,124.6314,124.8975,517986.0
2024-03-14 11:00:00,126.72,126.78,126.07,126.18,392302.0,124.8778,124.9369,124.2372,124.3456,392302.0
2024-03-14 11:30:00,126.2,126.68,126.08,126.46,362307.0,124.3653,124.8383,124.2471,124.6215,362307.0
2024-03-14 12:00:00,126.49,126.61,125.98,126.19,321727.0,124.6511,124.7694,124.1485,124.3555,321727.0
2024-03-14 12:30:00,126.18,126.2,125.68,125.89,276950.0,124.3456,124.3653,123.8529,124.0598,276950.0
2024-03-14 13:00:00,125.88,125.98,125.49,125.7,486329.0,124.05,124.1485,123.6656,123.8726,486329.0
2024-03-14 13:30:00,125.69,125.78,124.94,125.66,335475.0,123.8627,123.9514,123.1236,123.8332,335475.0
2024-03-14 14:00:00,125.68,126.0,125.52,125.91,343803.0,123.8529,124.1682,123.6952,124.0795,343803.0
2024-03-14 14:30:00,125.92,126.47,125.58,125.71,422165.0,124.0894,124.6314,123.7543,123.8824,422165.0
2024-03-14 15:00:00,125.71,125.71,125.34,125.47,352920.0,123.8824,123.8824,123.5178,123.6459,352920.0
2024-03-14 15:30:00,125.48,125.63,125.1,125.61,1071089.0,123.6558,123.8036,123.2813,123.7839,1071089.0
2024-03-15 09:30:00,124.04,125.57,123.55,125.43,1765868.0,122.2367,123.7445,121.7538,123.6065,1765868.0
2024-03-15 10:00:00,125.38,125.54,124.41,125.23,545859.0,123.5572,123.7149,122.6013,123.4094,545859.0
2024-03-15 10:30:00,125.22,125.49,125.0,125.43,339551.0,123.3996,123.6656,123.1828,123.6065,339551.0
2024-03-15 11:00:00,125.41,125.43,124.81,125.19,530217.0,123.5868,123.6065,122.9955,123.37,530217.0
2024-03-15 11:30:00,125.2,125.53,125.02,125.3,533543.0,123.3799,123.7051,123.2025,123.4784,533543.0
2024-03-15 12:00:00,125.29,125.29,124.41,124.49,335817.0,123.4685,123.4685,122.6013,122.6802,335817.0
2024-03-15 12:30:00,124.51,124.68,124.25,124.58,214940.0,122.6999,122.8674,122.4437,122.7689,214940.0
2024-03-15 13:00:00,124.6,125.0,124.49,124.66,362479.0,122.7886,123.1828,122.6802,122.8477,362479.0
2024-03-15 13:30:00,124.66,124.79,124.34,124.75,256139.0,122.8477,122.9758,122.5324,122.9364,256139.0
2024-03-15 14:00:00,124.75,124.97,124.56,124.85,418795.0,122.9364,123.1532,122.7492,123.0349,418795.0
2024-03-15 14:30:00,124.82,125.48,124.7,125.41,392592.0,123.0054,123.6558,122.8871,123.5868,392592.0
2024-03-15 15:00:00,125.42,125.87,125.26,125.67,710531.0,123.5967,124.0401,123.439,123.843,710531.0
2024-03-15 15:30:00,125.66,126.01,125.48,125.62,1977764.0,123.8332,124.1781,123.6558,123.7937,1977764.0
2024-03-18 09:30:00,127.2,128.19,126.88,127.8,1157978.0,125.3508,126.3264,125.0354,125.9421,1157978.0
2024-03-18 10:00:00,127.79,128.95,127.78,128.31,925647.0,125.9322,127.0753,125.9223,126.4446,925647.0
2024-03-18 10:30:00,128.32,128.49,127.29,127.61,648271.0,126.4545,126.622,125.4395,125.7548,648271.0
2024-03-18 11:00:00,127.65,127.66,127.17,127.39,326710.0,125.7942,125.8041,125.3212,125.538,326710.0
2024-03-18 11:30:00,127.38,127.71,127.19,127.67,268780.0,125.5282,125.8534,125.3409,125.8139,268780.0
2024-03-18 12:00:00,127.68,128.16,127.48,127.53,589362.0,125.8238,126.2968,125.6267,125.676,589362.0
2024-03-18 12:30:00,127.53,127.7,127.41,127.6,440554.0,125.676,125.8435,125.5577,125.745,440554.0
2024-03-18 13:00:00,127.61,128.0,127.58,127.98,384137.0,125.7548,126.1391,125.7253,126.1194,384137.0
2024-03-18 13:30:00,127.98,128.24,127.74,128.23,338206.0,126.1194,126.3757,125.8829,126.3658,338206.0
2024-03-18 14:00:00,128.23,128.29,127.79,128.27,789879.0,126.3658,126.4249,125.9322,126.4052,789879.0
2024-03-18 14:30:00,128.29,128.33,127.5,127.72,756366.0,126.4249,126.4643,125.6464,125.8632,756366.0
2024-03-18 15:00:00,127.72,128.05,127.72,127.87,414885.0,125.8632,126.1884,125.8632,126.011,414885.0
2024-03-18 15:30:00,127.88,128.04,127.61,127.79,1239361.0,126.0209,126.1786,125.7548,125.9322,1239361.0
2024-03-19 09:30:00,127.75,128.12,126.49,127.93,743497.0,125.8928,126.2574,124.6511,126.0702,743497.0
2024-03-19 10:00:00,127.93,127.93,127.06,127.12,384407.0,126.0702,126.0702,125.2128,125.2719,384407.0
2024-03-19 10:30:00,127.12,127.66,127.1,127.51,365343.0,125.2719,125.8041,125.2522,125.6563,365343.0
2024-03-19 11:00:00,127.51,127.68,127.25,127.59,315311.0,125.6563,125.8238,125.4,125.7351,315311.0
2024-03-19 11:30:00,127.6,127.92,127.6,127.91,318584.0,125.745,126.0603,125.745,126.0505,318584.0
2024-03-19 12:00:00,127.91,128.43,127.86,128.2,356493.0,126.0505,126.5629,126.0012,126.3362,356493.0
2024-03-19 12:30:00,128.22,128.85,128.15,128.3,468089.0,126.3559,126.9768,126.287,126.4348,468089.0
2024-03-19 13:00:00,128.31,128.51,128.03,128.51,229575.0,126.4446,126.6417,126.1687,126.6417,229575.0
2024-03-19 13:30:00,128.51,128.99,128.4,128.71,573670.0,126.6417,127.1148,126.5333,126.8388,573670.0
2024-03-19 14:00:00,128.72,128.75,128.43,128.72,272100.0,126.8487,126.8782,126.5629,126.8487,272100.0
2024-03-19 14:30:00,128.73,128.99,128.69,128.93,417133.0,126.8585,127.1148,126.8191,127.0556,417133.0
2024-03-19 15:00:00,128.93,128.99,128.64,128.83,479417.0,127.0556,127.1148,126.7698,126.9571,479417.0
2024-03-19 15:30:00,128.83,129.21,128.73,129.19,1290978.0,126.9571,127.3316,126.8585,127.3118,1290978.0
2024-03-20 09:30:00,129.98,130.69,128.93,129.32,1102119.0,128.0904,128.79,127.0556,127.44,1102119.0
2024-03-20 10:00:00,129.33,129.36,128.5,128.98,429790.0,127.4498,127.4794,126.6319,127.1049,429790.0
2024-03-20 10:30:00,128.97,129.19,128.81,128.82,201324.0,127.095,127.3118,126.9374,126.9472,201324.0
2024-03-20 11:00:00,128.83,129.14,128.8,128.94,211451.0,126.9571,127.2626,126.9275,127.0655,211451.0
2024-03-20 11:30:00,128.94,128.94,128.28,128.4,323096.0,127.0655,127.0655,126.4151,126.5333,323096.0
2024-03-20 12:00:00,128.41,128.49,128.27,128.4,229410.0,126.5432,126.622,126.4052,126.5333,229410.0
2024-03-20 12:30:00,128.41,128.86,128.38,128.67,299390.0,126.5432,126.9866,126.5136,126.7994,299390.0
2024-03-20 13:00:00,128.66,128.83,128.47,128.56,301990.0,126.7896,126.9571,126.6023,126.691,301990.0
2024-03-20 13:30:00,128.56,128.61,128.31,128.4,164571.0,126.691,126.7403,126.4446,126.5333,164571.0
2024-03-20 14:00:00,128.4,129.04,128.39,128.83,513727.0,126.5333,127.164,126.5235,126.9571,513727.0
2024-03-20 14:30:00,128.85,129.08,128.43,128.77,379014.0,126.9768,127.2034,126.5629,126.898,379014.0
2024-03-20 15:00:00,128.81,129.33,128.69,129.1,540292.0,126.9374,127.4498,126.8191,127.2232,540292.0
2024-03-20 15:30:00,129.11,129.33,128.97,129.25,996775.0,127.233,127.4498,127.095,127.371,996775.0
2024-03-21 09:30:00,130.52,131.92,130.11,131.89,2645202.0,128.6225,130.0022,128.2185,129.9726,2645202.0
2024-03-21 10:00:00,131.88,132.78,131.36,131.79,1533889.0,129.9627,130.8497,129.4503,129.874,1533889.0
2024-03-21 10:30:00,131.79,132.44,131.31,131.62,766901.0,129.874,130.5146,129.401,129.7065,766901.0
2024-03-21 11:00:00,131.59,131.84,130.86,131.28,832222.0,129.677,129.9233,128.9576,129.3715,832222.0
2024-03-21 11:30:00,131.29,132.0,131.14,131.34,923001.0,129.3813,130.081,129.2335,129.4306,923001.0
2024-03-21 12:00:00,131.32,131.48,130.91,130.99,490922.0,129.4109,129.5686,129.0068,129.0857,490922.0
2024-03-21 12:30:00,130.99,131.34,130.71,130.89,520846.0,129.0857,129.4306,128.8097,128.9871,520846.0
2024-03-21 13:00:00,130.89,130.9,130.16,130.26,446165.0,128.9871,128.997,128.2677,128.3663,446165.0
2024-03-21 13:30:00,130.26,130.77,129.92,130.15,565867.0,128.3663,128.8689,128.0312,128.2579,565867.0
2024-03-21 14:00:00,130.15,130.22,129.88,129.99,330208.0,128.2579,128.3269,127.9918,128.1002,330208.0
2024-03-21 14:30:00,129.99,129.99,129.51,129.63,957232.0,128.1002,128.1002,127.6272,127.7454,957232.0
2024-03-21 15:00:00,129.64,129.81,129.38,129.7,768967.0,127.7553,127.9228,127.4991,127.8144,768967.0
2024-03-21 15:30:00,129.68,129.8,128.95,129.0,1804720.0,127.7947,127.913,127.0753,127.1246,1804720.0
2024-03-22 09:30:00,129.01,129.21,127.68,127.96,637264.0,127.1345,127.3316,125.8238,126.0997,637264.0
2024-03-22 10:00:00,127.98,128.37,127.56,127.72,414917.0,126.1194,126.5038,125.7055,125.8632,414917.0
2024-03-22 10:30:00,127.74,128.16,127.55,128.16,275285.0,125.8829,126.2968,125.6957,126.2968,275285.0
2024-03-22 11:00:00,128.16,128.43,128.06,128.16,340915.0,126.2968,126.5629,126.1983,126.2968,340915.0
2024-03-22 11:30:00,128.15,128.3,128.08,128.18,226200.0,126.287,126.4348,126.218,126.3165,226200.0
2024-03-22 12:00:00,128.18,128.3,127.78,128.11,209524.0,126.3165,126.4348,125.9223,126.2475,209524.0
2024-03-22 12:30:00,128.11,128.35,127.93,128.15,219411.0,126.2475,126.4841,126.0702,126.287,219411.0
2024-03-22 13:00:00,128.14,128.28,128.03,128.06,182393.0,126.2771,126.4151,126.1687,126.1983,182393.0
2024-03-22 13:30:00,128.07,128.34,127.95,128.24,181832.0,126.2081,126.4742,126.0899,126.3757,181832.0
2024-03-22 14:00:00,128.27,128.3,127.96,128.15,199282.0,126.4052,126.4348,126.0997,126.287,199282.0
2024-03-22 14:30:00,128.16,128.19,127.89,128.16,192664.0,126.2968,126.3264,126.0307,126.2968,192664.0
2024-03-22 15:00:00,128.16,128.19,127.73,127.9,213179.0,126.2968,126.3264,125.8731,126.0406,213179.0
2024-03-22 15:30:00,127.9,128.21,127.77,127.78,667319.0,126.0406,126.3461,125.9125,125.9223,667319.0
2024-03-25 09:30:00,127.67,127.67,126.56,126.87,527614.0,125.8139,125.8139,124.7201,125.0256,527614.0
2024-03-25 10:00:00,126.86,127.07,126.45,126.66,408009.0,125.0157,125.2227,124.6117,124.8186,408009.0
2024-03-25 10:30:00,126.67,126.95,126.45,126.93,335008.0,124.8285,125.1044,124.6117,125.0847,335008.0
2024-03-25 11:00:00,126.94,126.97,126.55,126.72,224598.0,125.0946,125.1241,124.7102,124.8778,224598.0
2024-03-25 11:30:00,126.72,126.83,126.6,126.63,201038.0,124.8778,124.9862,124.7595,124.7891,201038.0
2024-03-25 12:00:00,126.62,126.78,126.47,126.53,242029.0,124.7792,124.9369,124.6314,124.6905,242029.0
2024-03-25 12:30:00,126.53,126.55,126.18,126.18,239869.0,124.6905,124.7102,124.3456,124.3456,239869.0
2024-03-25 13:00:00,126.18,126.43,126.09,126.42,216824.0,124.3456,124.592,124.2569,124.5821,216824.0
2024-03-25 13:30:00,126.42,126.64,126.27,126.59,155352.0,124.5821,124.7989,124.4343,124.7496,155352.0
2024-03-25 14:00:00,126.59,126.6,126.44,126.47,110570.0,124.7496,124.7595,124.6018,124.6314,110570.0
2024-03-25 14:30:00,126.47,126.61,126.34,126.49,96599.0,124.6314,124.7694,124.5033,124.6511,96599.0
2024-03-25 15:00:00,126.5,126.58,126.32,126.48,165072.0,124.661,124.7398,124.4836,124.6412,165072.0
2024-03-25 15:30:00,126.47,126.67,126.05,126.07,849683.0,124.6314,124.8285,124.2175,124.2372,849683.0
2024-03-26 09:30:00,126.75,126.8,126.13,126.52,404706.0,124.9073,124.9566,124.2963,124.6807,404706.0
2024-03-26 10:00:00,126.53,126.63,126.02,126.19,329520.0,124.6905,124.7891,124.1879,124.3555,329520.0
2024-03-26 10:30:00,126.16,126.16,125.84,126.04,283521.0,124.3259,124.3259,124.0105,124.2076,283521.0
2024-03-26 11:00:00,126.04,126.2,125.95,126.02,173102.0,124.2076,124.3653,124.1189,124.1879,173102.0
2024-03-26 11:30:00,126.02,126.57,125.95,126.49,242762.0,124.1879,124.7299,124.1189,124.6511,242762.0
2024-03-26 12:00:00,126.49,126.69,126.36,126.6,213153.0,124.6511,124.8482,124.523,124.7595,213153.0
2024-03-26 12:30:00,126.62,126.65,126.34,126.54,186745.0,124.7792,124.8088,124.5033,124.7004,186745.0
2024-03-26 13:00:00,126.53,126.75,126.39,126.73,135499.0,124.6905,124.9073,124.5526,124.8876,135499.0
2024-03-26 13:30:00,126.73,126.8,126.58,126.64,284071.0,124.8876,124.9566,124.7398,124.7989,284071.0
2024-03-26 14:00:00,126.64,126.94,126.59,126.88,235742.0,124.7989,125.0946,124.7496,125.0354,235742.0
2024-03-26 14:30:00,126.88,126.93,126.65,126.72,203169.0,125.0354,125.0847,124.8088,124.8778,203169.0
2024-03-26 15:00:00,126.73,126.73,126.37,126.41,237356.0,124.8876,124.8876,124.5328,124.5723,237356.0
2024-03-26 15:30:00,126.41,126.68,126.35,126.47,947873.0,124.5723,124.8383,124.5131,124.6314,947873.0
2024-03-27 09:30:00,127.33,127.82,125.9,125.94,392921.0,125.4789,125.9618,124.0697,124.1091,392921.0
2024-03-27 10:00:00,125.95,126.24,125.57,125.81,403612.0,124.1189,124.4047,123.7445,123.981,403612.0
2024-03-27 10:30:00,125.81,125.88,125.08,125.4,507834.0,123.981,124.05,123.2616,123.5769,507834.0
2024-03-27 11:00:00,125.37,125.54,125.2,125.39,214088.0,123.5474,123.7149,123.3799,123.5671,214088.0
2024-03-27 11:30:00,125.37,125.43,124.91,124.96,332936.0,123.5474,123.6065,123.0941,123.1433,332936.0
2024-03-27 12:00:00,124.96,125.13,124.92,124.97,209065.0,123.1433,123.3109,123.1039,123.1532,209065.0
2024-03-27 12:30:00,124.97,125.01,124.7,124.73,273572.0,123.1532,123.1926,122.8871,122.9167,273572.0
2024-03-27 13:00:00,124.73,125.05,124.72,124.89,219969.0,122.9167,123.232,122.9068,123.0744,219969.0
2024-03-27 13:30:00,124.9,124.9,124.65,124.66,186982.0,123.0842,123.0842,122.8378,122.8477,186982.0
2024-03-27 14:00:00,124.66,124.99,124.47,124.89,367042.0,122.8477,123.1729,122.6605,123.0744,367042.0
2024-03-27 14:30:00,124.9,124.94,124.63,124.68,207899.0,123.0842,123.1236,122.8181,122.8674,207899.0
2024-03-27 15:00:00,124.67,124.96,124.51,124.91,284941.0,122.8576,123.1433,122.6999,123.0941,284941.0
2024-03-27 15:30:00,124.91,125.39,124.86,125.28,1040791.0,123.0941,123.5671,123.0448,123.4587,1040791.0
2024-03-28 09:30:00,125.39,125.8,125.2,125.57,304619.0,123.5671,123.9711,123.3799,123.7445,304619.0
2024-03-28 10:00:00,125.6,125.79,125.35,125.43,188748.0,123.774,123.9613,123.5277,123.6065,188748.0
2024-03-28 10:30:00,125.42,125.78,125.29,125.64,243226.0,123.5967,123.9514,123.4685,123.8135,243226.0
2024-03-28 11:00:00,125.64,125.79,125.51,125.66,253057.0,123.8135,123.9613,123.6853,123.8332,253057.0
2024-03-28 11:30:00,125.67,125.75,125.39,125.52,194310.0,123.843,123.9219,123.5671,123.6952,194310.0
2024-03-28 12:00:00,125.52,125.61,125.39,125.59,130290.0,123.6952,123.7839,123.5671,123.7642,130290.0
2024-03-28 12:30:00,125.6,125.82,125.54,125.82,304476.0,123.774,123.9908,123.7149,123.9908,304476.0
2024-03-28 13:00:00,125.82,125.94,125.63,125.64,155025.0,123.9908,124.1091,123.8036,123.8135,155025.0
2024-03-28 13:30:00,125.65,126.06,125.63,126.02,190565.0,123.8233,124.2273,123.8036,124.1879,190565.0
2024-03-28 14:00:00,126.03,126.04,125.74,125.88,186509.0,124.1978,124.2076,123.912,124.05,186509.0
2024-03-28 14:30:00,125.88,125.99,125.74,125.94,180741.0,124.05,124.1584,123.912,124.1091,180741.0
2024-03-28 15:00:00,125.94,126.17,125.87,126.12,261497.0,124.1091,124.3357,124.0401,124.2865,261497.0
2024-03-28 15:30:00,126.11,126.15,125.51,125.57,703757.0,124.2766,124.316,123.6853,123.7445,703757.0
2024-04-01 09:30:00,125.54,126.28,125.49,125.93,326036.0,123.7149,124.4442,123.6656,124.0992,326036.0
2024-04-01 10:00:00,125.91,126.13,125.25,125.29,199954.0,124.0795,124.2963,123.4291,123.4685,199954.0
2024-04-01 10:30:00,125.3,125.37,125.04,125.16,134983.0,123.4784,123.5474,123.2222,123.3404,134983.0
2024-04-01 11:00:00,125.18,125.4,125.02,125.1,116265.0,123.3601,123.5769,123.2025,123.2813,116265.0
2024-04-01 11:30:00,125.09,125.2,124.92,124.92,103767.0,123.2715,123.3799,123.1039,123.1039,103767.0
2024-04-01 12:00:00,124.95,125.03,124.82,125.0,105498.0,123.1335,123.2123,123.0054,123.1828,105498.0
2024-04-01 12:30:00,125.01,125.04,124.75,124.76,78015.0,123.1926,123.2222,122.9364,122.9462,78015.0
2024-04-01 13:00:00,124.78,124.89,124.56,124.74,98081.0,122.966,123.0744,122.7492,122.9265,98081.0
2024-04-01 13:30:00,124.72,124.82,124.57,124.75,93752.0,122.9068,123.0054,122.759,122.9364,93752.0
2024-04-01 14:00:00,124.74,125.04,124.68,124.9,139954.0,122.9265,123.2222,122.8674,123.0842,139954.0
2024-04-01 14:30:00,124.91,125.18,124.87,125.09,78898.0,123.0941,123.3601,123.0546,123.2715,78898.0
2024-04-01 15:00:00,125.08,125.3,125.01,125.12,185352.0,123.2616,123.4784,123.1926,123.301,185352.0
2024-04-01 15:30:00,125.12,125.59,124.95,125.46,507094.0,123.301,123.7642,123.1335,123.6361,507094.0
2024-04-02 09:30:00,124.51,124.93,123.8,123.9,318078.0,122.6999,123.1138,122.0002,122.0988,318078.0
2024-04-02 10:00:00,123.92,124.1,123.43,123.78,299567.0,122.1185,122.2958,121.6356,121.9805,299567.0
2024-04-02 10:30:00,123.79,124.04,123.61,123.72,183328.0,121.9903,122.2367,121.813,121.9214,183328.0
2024-04-02 11:00:00,123.73,124.11,123.64,123.84,178906.0,121.9312,122.3057,121.8425,122.0396,178906.0
2024-04-02 11:30:00,123.83,124.09,123.78,124.02,144715.0,122.0298,122.286,121.9805,122.217,144715.0
2024-04-02 12:00:00,124.02,124.02,123.73,123.94,79678.0,122.217,122.217,121.9312,122.1382,79678.0
2024-04-02 12:30:00,123.94,124.17,123.88,124.15,84834.0,122.1382,122.3648,122.079,122.3451,84834.0
2024-04-02 13:00:00,124.15,124.29,124.06,124.16,91149.0,122.3451,122.4831,122.2564,122.355,91149.0
2024-04-02 13:30:00,124.16,124.24,124.08,124.17,130671.0,122.355,122.4338,122.2761,122.3648,130671.0
2024-04-02 14:00:00,124.17,124.29,124.08,124.18,94920.0,122.3648,122.4831,122.2761,122.3747,94920.0
2024-04-02 14:30:00,124.19,124.25,124.07,124.16,109564.0,122.3845,122.4437,122.2663,122.355,109564.0
2024-04-02 15:00:00,124.17,124.37,124.06,124.33,216020.0,122.3648,122.5619,122.2564,122.5225,216020.0
2024-04-02 15:30:00,124.34,124.47,124.2,124.44,524499.0,122.5324,122.6605,122.3944,122.6309,524499.0
2024-04-03 09:30:00,124.26,125.09,124.06,125.09,296388.0,122.4535,123.2715,122.2564,123.2715,296388.0
2024-04-03 10:00:00,125.1,125.63,125.1,125.37,285435.0,123.2813,123.8036,123.2813,123.5474,285435.0
2024-04-03 10:30:00,125.38,125.81,125.28,125.77,175373.0,123.5572,123.981,123.4587,123.9416,175373.0
2024-04-03 11:00:00,125.8,126.18,125.71,126.0,236183.0,123.9711,124.3456,123.8824,124.1682,236183.0
2024-04-03 11:30:00,126.0,126.37,125.98,126.27,253202.0,124.1682,124.5328,124.1485,124.4343,253202.0
2024-04-03 12:00:00,126.28,126.41,126.01,126.22,275275.0,124.4442,124.5723,124.1781,124.385,275275.0
2024-04-03 12:30:00,126.21,126.35,125.91,125.91,104734.0,124.3752,124.5131,124.0795,124.0795,104734.0
2024-04-03 13:00:00,125.91,126.06,125.91,125.99,120696.0,124.0795,124.2273,124.0795,124.1584,120696.0
2024-04-03 13:30:00,126.0,126.01,125.61,125.81,179075.0,124.1682,124.1781,123.7839,123.981,179075.0
2024-04-03 14:00:00,125.85,125.96,125.69,125.74,101597.0,124.0204,124.1288,123.8627,123.912,101597.0
2024-04-03 14:30:00,125.73,125.76,125.46,125.53,158077.0,123.9021,123.9317,123.6361,123.7051,158077.0
2024-04-03 15:00:00,125.53,125.68,125.11,125.3,257478.0,123.7051,123.8529,123.2912,123.4784,257478.0
2024-04-03 15:30:00,125.3,126.33,125.26,126.24,949912.0,123.4784,124.4934,123.439,124.4047,949912.0
2024-04-04 09:30:00,127.6,127.99,126.68,127.13,696094.0,125.745,126.1293,124.8383,125.2818,696094.0
2024-04-04 10:00:00,127.14,127.46,126.92,127.04,423529.0,125.2916,125.607,125.0748,125.1931,423529.0
2024-04-04 10:30:00,127.04,127.19,126.55,126.59,332768.0,125.1931,125.3409,124.7102,124.7496,332768.0
2024-04-04 11:00:00,126.6,126.8,126.58,126.77,179125.0,124.7595,124.9566,124.7398,124.927,179125.0
2024-04-04 11:30:00,126.76,126.87,126.13,126.2,185997.0,124.9172,125.0256,124.2963,124.3653,185997.0
2024-04-04 12:00:00,126.2,126.64,126.17,126.52,182932.0,124.3653,124.7989,124.3357,124.6807,182932.0
2024-04-04 12:30:00,126.52,126.72,126.49,126.64,104253.0,124.6807,124.8778,124.6511,124.7989,104253.0
2024-04-04 13:00:00,126.64,126.64,126.21,126.33,143768.0,124.7989,124.7989,124.3752,124.4934,143768.0
2024-04-04 13:30:00,126.34,126.35,125.92,125.96,168509.0,124.5033,124.5131,124.0894,124.1288,168509.0
2024-04-04 14:00:00,125.97,125.97,125.03,125.04,332830.0,124.1387,124.1387,123.2123,123.2222,332830.0
2024-04-04 14:30:00,125.04,125.5,124.63,124.72,510189.0,123.2222,123.6755,122.8181,122.9068,510189.0
2024-04-04 15:00:00,124.71,125.18,124.25,124.28,360832.0,122.897,123.3601,122.4437,122.4732,360832.0
2024-04-04 15:30:00,124.27,124.55,124.03,124.19,669240.0,122.4634,122.7393,122.2269,122.3845,669240.0
2024-04-05 09:30:00,124.42,125.3,124.15,124.78,445102.0,122.6112,123.4784,122.3451,122.966,445102.0
2024-04-05 10:00:00,124.76,124.91,124.14,124.31,206415.0,122.9462,123.0941,122.3353,122.5028,206415.0
2024-04-05 10:30:00,124.3,125.27,124.21,125.27,217591.0,122.4929,123.4488,122.4042,123.4488,217591.0
2024-04-05 11:00:00,125.28,125.5,124.89,125.5,218284.0,123.4587,123.6755,123.0744,123.6755,218284.0
2024-04-05 11:30:00,125.48,126.0,125.28,125.85,168662.0,123.6558,124.1682,123.4587,124.0204,168662.0
2024-04-05 12:00:00,125.84,125.96,125.74,125.81,122942.0,124.0105,124.1288,123.912,123.981,122942.0
2024-04-05 12:30:00,125.83,125.96,125.67,125.94,138351.0,124.0007,124.1288,123.843,124.1091,138351.0
2024-04-05 13:00:00,125.96,125.99,125.26,125.32,192759.0,124.1288,124.1584,123.439,123.4981,192759.0
2024-04-05 13:30:00,125.33,125.41,124.86,124.96,151307.0,123.508,123.5868,123.0448,123.1433,151307.0
2024-04-05 14:00:00,124.96,125.2,124.77,124.87,196813.0,123.1433,123.3799,122.9561,123.0546,196813.0
2024-04-05 14:30:00,124.89,125.06,124.74,124.85,157140.0,123.0744,123.2419,122.9265,123.0349,157140.0
2024-04-05 15:00:00,124.84,125.13,124.82,125.09,207149.0,123.0251,123.3109,123.0054,123.2715,207149.0
2024-04-05 15:30:00,125.07,125.22,124.9,124.9,550046.0,123.2517,123.3996,123.0842,123.0842,550046.0
2024-04-08 09:30:00,125.0,125.12,123.76,124.18,539540.0,123.1828,123.301,121.9608,122.3747,539540.0
2024-04-08 10:00:00,124.15,124.84,123.9,124.82,321473.0,122.3451,123.0251,122.0988,123.0054,321473.0
2024-04-08 10:30:00,124.83,125.03,124.63,124.82,290909.0,123.0152,123.2123,122.8181,123.0054,290909.0
2024-04-08 11:00:00,124.85,124.99,124.73,124.94,199536.0,123.0349,123.1729,122.9167,123.1236,199536.0
2024-04-08 11:30:00,124.92,124.93,124.41,124.57,212036.0,123.1039,123.1138,122.6013,122.759,212036.0
2024-04-08 12:00:00,124.55,124.57,124.28,124.41,161346.0,122.7393,122.759,122.4732,122.6013,161346.0
2024-04-08 12:30:00,124.41,124.78,124.37,124.74,138372.0,122.6013,122.966,122.5619,122.9265,138372.0
2024-04-08 13:00:00,124.74,124.75,124.44,124.63,118944.0,122.9265,122.9364,122.6309,122.8181,118944.0
2024-04-08 13:30:00,124.62,124.69,124.41,124.64,133486.0,122.8083,122.8773,122.6013,122.828,133486.0
2024-04-08 14:00:00,124.65,124.76,124.56,124.68,121746.0,122.8378,122.9462,122.7492,122.8674,121746.0
2024-04-08 14:30:00,124.67,124.83,124.55,124.83,153397.0,122.8576,123.0152,122.7393,123.0152,153397.0
2024-04-08 15:00:00,124.83,125.03,124.71,125.02,362294.0,123.0152,123.2123,122.897,123.2025,362294.0
2024-04-08 15:30:00,124.99,125.07,124.28,124.42,816038.0,123.1729,123.2517,122.4732,122.6112,816038.0
2024-04-09 09:30:00,124.31,124.75,122.69,122.8,501101.0,122.9004,123.3354,121.2988,121.4076,501101.0
2024-04-09 10:00:00,122.81,123.05,121.79,121.84,440674.0,121.4174,121.6547,120.409,120.4584,440674.0
2024-04-09 10:30:00,121.85,121.88,121.24,121.86,351657.0,120.4683,120.498,119.8652,120.4782,351657.0
2024-04-09 11:00:00,121.86,122.24,121.62,122.1,207215.0,120.4782,120.8539,120.2409,120.7155,207215.0
2024-04-09 11:30:00,122.1,122.65,122.05,122.61,180194.0,120.7155,121.2593,120.6661,121.2197,180194.0
2024-04-09 12:00:00,122.6,122.93,122.5,122.79,169317.0,121.2098,121.5361,121.111,121.3977,169317.0
2024-04-09 12:30:00,122.79,122.87,122.21,122.32,318119.0,121.3977,121.4768,120.8242,120.933,318119.0
2024-04-09 13:00:00,122.33,122.7,122.32,122.49,218967.0,120.9429,121.3087,120.933,121.1011,218967.0
2024-04-09 13:30:00,122.5,122.76,122.46,122.57,120851.0,121.111,121.368,121.0714,121.1802,120851.0
2024-04-09 14:00:00,122.58,122.81,122.38,122.58,151213.0,121.19,121.4174,120.9923,121.19,151213.0
2024-04-09 14:30:00,122.58,122.62,122.37,122.56,119949.0,121.19,121.2296,120.9824,121.1703,119949.0
2024-04-09 15:00:00,122.56,123.15,122.29,123.13,215341.0,121.1703,121.7536,120.9033,121.7338,215341.0
2024-04-09 15:30:00,123.13,123.3,122.81,123.28,610934.0,121.7338,121.9019,121.4174,121.8821,610934.0
2024-04-10 09:30:00,121.35,123.07,121.32,122.91,509390.0,119.974,121.6745,119.9443,121.5163,509390.0
2024-04-10 10:00:00,122.89,123.08,122.57,122.8,240355.0,121.4965,121.6844,121.1802,121.4076,240355.0
2024-04-10 10:30:00,122.78,122.96,122.08,122.24,156955.0,121.3878,121.5657,120.6957,120.8539,156955.0
2024-04-10 11:00:00,122.25,122.32,121.78,122.05,131846.0,120.8638,120.933,120.3991,120.6661,131846.0
2024-04-10 11:30:00,122.06,122.06,121.75,121.98,98627.0,120.6759,120.6759,120.3695,120.5968,98627.0
2024-04-10 12:00:00,121.99,122.19,121.89,122.0,103156.0,120.6067,120.8045,120.5079,120.6166,103156.0
2024-04-10 12:30:00,122.02,122.28,121.92,122.22,77456.0,120.6364,120.8934,120.5375,120.8341,77456.0
2024-04-10 13:00:00,122.21,122.42,121.61,122.07,147600.0,120.8242,121.0319,120.231,120.6858,147600.0
2024-04-10 13:30:00,122.07,122.27,121.65,121.95,149365.0,120.6858,120.8836,120.2706,120.5672,149365.0
2024-04-10 14:00:00,121.97,122.17,121.79,121.82,96041.0,120.587,120.7847,120.409,120.4387,96041.0
2024-04-10 14:30:00,121.83,122.0,121.5,121.5,97454.0,120.4486,120.6166,120.1223,120.1223,97454.0
2024-04-10 15:00:00,121.5,122.0,121.42,121.83,198177.0,120.1223,120.6166,120.0432,120.4486,198177.0
2024-04-10 15:30:00,121.83,121.99,121.57,121.75,462691.0,120.4486,120.6067,120.1915,120.3695,462691.0
2024-04-11 09:30:00,121.72,122.48,121.36,122.2,344232.0,120.3398,121.0912,119.9839,120.8144,344232.0
2024-04-11 10:00:00,122.17,122.36,121.67,122.21,259723.0,120.7847,120.9725,120.2904,120.8242,259723.0
2024-04-11 10:30:00,122.22,122.7,122.09,122.62,236365.0,120.8341,121.3087,120.7056,121.2296,236365.0
2024-04-11 11:00:00,122.62,123.09,122.58,122.99,354205.0,121.2296,121.6943,121.19,121.5954,354205.0
2024-04-11 11:30:00,122.97,123.38,122.95,123.35,177921.0,121.5756,121.981,121.5559,121.9513,177921.0
2024-04-11 12:00:00,123.34,123.38,122.49,122.49,180425.0,121.9414,121.981,121.1011,121.1011,180425.0
2024-04-11 12:30:00,122.51,122.75,122.44,122.56,104329.0,121.1208,121.3581,121.0516,121.1703,104329.0
2024-04-11 13:00:00,122.55,123.35,122.54,123.18,232625.0,121.1604,121.9513,121.1505,121.7832,232625.0
2024-04-11 13:30:00,123.2,123.34,123.1,123.16,142327.0,121.803,121.9414,121.7042,121.7635,142327.0
2024-04-11 14:00:00,123.17,123.82,123.15,123.58,299931.0,121.7734,122.416,121.7536,122.1787,299931.0
2024-04-11 14:30:00,123.58,123.69,123.38,123.53,129204.0,122.1787,122.2875,121.981,122.1293,129204.0
2024-04-11 15:00:00,123.54,123.71,123.33,123.38,188266.0,122.1392,122.3072,121.9315,121.981,188266.0
2024-04-11 15:30:00,123.38,123.61,123.2,123.23,788927.0,121.981,122.2084,121.803,121.8327,788927.0
2024-04-12 09:30:00,121.74,121.84,121.14,121.43,320265.0,120.3596,120.4584,119.7664,120.0531,320265.0
2024-04-12 10:00:00,121.45,121.69,121.18,121.41,363328.0,120.0729,120.3101,119.8059,120.0333,363328.0
2024-04-12 10:30:00,121.38,121.65,121.04,121.11,225908.0,120.0037,120.2706,119.6675,119.7367,225908.0
2024-04-12 11:00:00,121.09,121.57,121.09,121.55,178508.0,119.7169,120.1915,119.7169,120.1717,178508.0
2024-04-12 11:30:00,121.56,121.76,121.33,121.53,172724.0,120.1816,120.3793,119.9542,120.152,172724.0
2024-04-12 12:00:00,121.52,121.67,121.2,121.25,128691.0,120.1421,120.2904,119.8257,119.8751,128691.0
2024-04-12 12:30:00,121.24,121.31,120.66,120.67,205316.0,119.8652,119.9344,119.2918,119.3017,205316.0
2024-04-12 13:00:00,120.7,120.95,120.41,120.53,166140.0,119.3314,119.5785,119.0447,119.1633,166140.0
2024-04-12 13:30:00,120.52,120.84,120.44,120.62,156985.0,119.1534,119.4698,119.0743,119.2523,156985.0
2024-04-12 14:00:00,120.62,121.09,120.52,120.84,232336.0,119.2523,119.7169,119.1534,119.4698,232336.0
2024-04-12 14:30:00,120.86,120.89,120.61,120.7,192800.0,119.4895,119.5192,119.2424,119.3314,192800.0
2024-04-12 15:00:00,120.69,120.94,120.59,120.8,238480.0,119.3215,119.5686,119.2226,119.4302,238480.0
2024-04-12 15:30:00,120.8,121.13,120.57,121.11,628964.0,119.4302,119.7565,119.2028,119.7367,628964.0
2024-04-15 09:30:00,122.18,122.47,121.76,122.31,366963.0,120.7946,121.0813,120.3793,120.9231,366963.0
2024-04-15 10:00:00,122.32,122.39,121.43,121.58,314760.0,120.933,121.0022,120.0531,120.2014,314760.0
2024-04-15 10:30:00,121.59,121.63,120.92,120.93,178840.0,120.2113,120.2508,119.5489,119.5588,178840.0
2024-04-15 11:00:00,120.95,121.21,120.89,121.21,133978.0,119.5785,119.8356,119.5192,119.8356,133978.0
2024-04-15 11:30:00,121.2,121.36,121.05,121.24,103940.0,119.8257,119.9839,119.6774,119.8652,103940.0
2024-04-15 12:00:00,121.23,121.41,120.95,120.95,123643.0,119.8554,120.0333,119.5785,119.5785,123643.0
2024-04-15 12:30:00,120.94,120.99,120.68,120.98,79889.0,119.5686,119.6181,119.3116,119.6082,79889.0
2024-04-15 13:00:00,120.97,121.09,120.2,120.31,140179.0,119.5983,119.7169,118.837,118.9458,140179.0
2024-04-15 13:30:00,120.3,120.38,120.07,120.33,266257.0,118.9359,119.015,118.7085,118.9656,266257.0
2024-04-15 14:00:00,120.28,120.32,119.79,120.05,189556.0,118.9161,118.9557,118.4317,118.6887,189556.0
2024-04-15 14:30:00,120.03,120.34,119.68,119.87,208059.0,118.669,118.9754,118.3229,118.5108,208059.0
2024-04-15 15:00:00,119.86,119.91,119.44,119.59,203035.0,118.5009,118.5503,118.0857,118.234,203035.0
2024-04-15 15:30:00,119.59,120.02,119.57,119.88,677938.0,118.234,118.6591,118.2142,118.5207,677938.0
2024-04-16 09:30:00,120.09,120.54,119.75,120.41,336314.0,118.7283,119.1732,118.3921,119.0447,336314.0
2024-04-16 10:00:00,120.42,120.61,120.19,120.2,209662.0,119.0545,119.2424,118.8271,118.837,209662.0
2024-04-16 10:30:00,120.21,120.59,120.15,120.39,197127.0,118.8469,119.2226,118.7876,119.0249,197127.0
2024-04-16 11:00:00,120.41,120.91,120.36,120.69,238060.0,119.0447,119.539,118.9952,119.3215,238060.0
2024-04-16 11:30:00,120.69,120.95,120.55,120.63,161272.0,119.3215,119.5785,119.1831,119.2622,161272.0
2024-04-16 12:00:00,120.64,120.81,120.44,120.62,128321.0,119.272,119.4401,119.0743,119.2523,128321.0
2024-04-16 12:30:00,120.62,120.85,120.58,120.76,122027.0,119.2523,119.4797,119.2127,119.3907,122027.0
2024-04-16 13:00:00,120.75,121.22,120.55,120.99,398255.0,119.3808,119.8455,119.1831,119.6181,398255.0
2024-04-16 13:30:00,121.0,121.17,120.59,120.89,294877.0,119.628,119.796,119.2226,119.5192,294877.0
2024-04-16 14:00:00,120.89,121.45,120.65,120.74,358757.0,119.5192,120.0729,119.2819,119.3709,358757.0
2024-04-16 14:30:00,120.73,121.18,120.72,121.07,268746.0,119.361,119.8059,119.3511,119.6972,268746.0
2024-04-16 15:00:00,121.07,121.28,120.87,121.21,327752.0,119.6972,119.9048,119.4994,119.8356,327752.0
2024-04-16 15:30:00,121.21,121.24,120.58,120.61,968375.0,119.8356,119.8652,119.2127,119.2424,968375.0
2024-04-17 09:30:00,120.98,121.02,120.25,120.75,377431.0,119.6082,119.6477,118.8865,119.3808,377431.0
2024-04-17 10:00:00,120.75,121.02,120.56,120.87,326745.0,119.3808,119.6477,119.193,119.4994,326745.0
2024-04-17 10:30:00,120.86,121.04,120.25,120.3,459239.0,119.4895,119.6675,118.8865,118.9359,459239.0
2024-04-17 11:00:00,120.29,120.46,119.73,119.73,154953.0,118.926,119.0941,118.3724,118.3724,154953.0
2024-04-17 11:30:00,119.72,119.72,119.31,119.42,163119.0,118.3625,118.3625,117.9571,118.0659,163119.0
2024-04-17 12:00:00,119.43,119.57,119.1,119.38,239159.0,118.0758,118.2142,117.7495,118.0263,239159.0
2024-04-17 12:30:00,119.4,119.56,119.21,119.47,210588.0,118.0461,118.2043,117.8583,118.1153,210588.0
2024-04-17 13:00:00,119.48,119.95,119.37,119.95,163453.0,118.1252,118.5899,118.0164,118.5899,163453.0
2024-04-17 13:30:00,119.94,119.98,119.36,119.66,180229.0,118.58,118.6195,118.0066,118.3032,180229.0
2024-04-17 14:00:00,119.66,119.66,119.31,119.43,201839.0,118.3032,118.3032,117.9571,118.0758,201839.0
2024-04-17 14:30:00,119.44,120.0,119.33,119.52,159213.0,118.0857,118.6393,117.9769,118.1647,159213.0
2024-04-17 15:00:00,119.5,119.53,119.26,119.38,218782.0,118.145,118.1746,117.9077,118.0263,218782.0
2024-04-17 15:30:00,119.38,119.44,118.61,118.63,688643.0,118.0263,118.0857,117.2651,117.2848,688643.0
2024-04-18 09:30:00,118.88,118.88,117.17,117.8,475772.0,117.532,117.532,115.8414,116.4642,475772.0
2024-04-18 10:00:00,117.77,117.8,117.38,117.56,257544.0,116.4346,116.4642,116.049,116.227,257544.0
2024-04-18 10:30:00,117.57,118.16,117.54,118.04,337239.0,116.2369,116.8202,116.2072,116.7015,337239.0
2024-04-18 11:00:00,118.05,118.46,117.98,118.05,193078.0,116.7114,117.1168,116.6422,116.7114,193078.0
2024-04-18 11:30:00,118.07,118.18,117.76,117.85,206070.0,116.7312,116.8399,116.4247,116.5137,206070.0
2024-04-18 12:00:00,117.83,117.87,117.36,117.39,161323.0,116.4939,116.5335,116.0292,116.0589,161323.0
2024-04-18 12:30:00,117.39,117.52,116.72,116.77,197300.0,116.0589,116.1874,115.3965,115.4459,197300.0
2024-04-18 13:00:00,116.73,116.83,116.32,116.66,220046.0,115.4064,115.5052,115.001,115.3372,220046.0
2024-04-18 13:30:00,116.66,116.76,116.36,116.41,203460.0,115.3372,115.436,115.0406,115.09,203460.0
2024-04-18 14:00:00,116.41,116.59,116.17,116.24,297665.0,115.09,115.268,114.8527,114.9219,297665.0
2024-04-18 14:30:00,116.25,116.26,115.7,115.73,363716.0,114.9318,114.9417,114.3881,114.4177,363716.0
2024-04-18 15:00:00,115.72,116.15,115.7,116.08,261090.0,114.4078,114.833,114.3881,114.7638,261090.0
2024-04-18 15:30:00,116.09,116.35,115.87,115.96,878255.0,114.7736,115.0307,114.5561,114.6451,878255.0
2024-04-19 09:30:00,116.12,116.77,115.33,116.35,780168.0,114.8033,115.4459,114.0223,115.0307,780168.0
2024-04-19 10:00:00,116.32,116.62,116.04,116.29,353693.0,115.001,115.2976,114.7242,114.9714,353693.0
2024-04-19 10:30:00,116.27,116.42,116.01,116.16,203528.0,114.9516,115.0999,114.6945,114.8428,203528.0
2024-04-19 11:00:00,116.1,116.22,115.66,115.91,241203.0,114.7835,114.9022,114.3485,114.5957,241203.0
2024-04-19 11:30:00,115.91,116.28,115.86,115.98,191815.0,114.5957,114.9615,114.5462,114.6649,191815.0
2024-04-19 12:00:00,115.99,116.16,115.33,115.59,270861.0,114.6748,114.8428,114.0223,114.2793,270861.0
2024-04-19 12:30:00,115.59,115.94,115.38,115.84,148754.0,114.2793,114.6253,114.0717,114.5265,148754.0
2024-04-19 13:00:00,115.82,115.87,115.31,115.34,137706.0,114.5067,114.5561,114.0025,114.0321,137706.0
2024-04-19 13:30:00,115.34,115.87,115.33,115.76,174876.0,114.0321,114.5561,114.0223,114.4474,174876.0
2024-04-19 14:00:00,115.74,115.74,115.19,115.23,253235.0,114.4276,114.4276,113.8838,113.9234,253235.0
2024-04-19 14:30:00,115.22,115.37,114.9,115.2,240754.0,113.9135,114.0618,113.5971,113.8937,240754.0
2024-04-19 15:00:00,115.16,115.18,114.73,114.76,380933.0,113.8542,113.874,113.4291,113.4587,380933.0
2024-04-19 15:30:00,114.76,114.97,114.46,114.89,1273818.0,113.4587,113.6663,113.1621,113.5872,1273818.0
2024-04-22 09:30:00,116.03,116.34,115.0,115.13,574657.0,114.7143,115.0208,113.696,113.8245,574657.0
2024-04-22 10:00:00,115.09,115.22,114.46,114.48,310853.0,113.785,113.9135,113.1621,113.1819,310853.0
2024-04-22 10:30:00,114.5,114.91,114.48,114.75,198930.0,113.2017,113.607,113.1819,113.4488,198930.0
2024-04-22 11:00:00,114.73,114.77,114.34,114.75,314105.0,113.4291,113.4686,113.0435,113.4488,314105.0
2024-04-22 11:30:00,114.75,114.93,114.54,114.69,205243.0,113.4488,113.6268,113.2412,113.3895,205243.0
2024-04-22 12:00:00,114.69,114.86,114.58,114.62,159183.0,113.3895,113.5576,113.2808,113.3203,159183.0
2024-04-22 12:30:00,114.63,114.7,114.44,114.7,121224.0,113.3302,113.3994,113.1423,113.3994,121224.0
2024-04-22 13:00:00,114.69,114.96,114.61,114.94,309230.0,113.3895,113.6565,113.3104,113.6367,309230.0
2024-04-22 13:30:00,114.94,115.2,114.76,115.05,471857.0,113.6367,113.8937,113.4587,113.7454,471857.0
2024-04-22 14:00:00,115.08,115.28,114.99,115.19,235769.0,113.7751,113.9728,113.6861,113.8838,235769.0
2024-04-22 14:30:00,115.19,115.4,114.88,115.03,176449.0,113.8838,114.0915,113.5774,113.7257,176449.0
2024-04-22 15:00:00,115.02,115.07,114.75,114.75,204862.0,113.7158,113.7652,113.4488,113.4488,204862.0
2024-04-22 15:30:00,114.75,114.94,114.36,114.55,855988.0,113.4488,113.6367,113.0633,113.2511,855988.0
2024-04-23 09:30:00,115.17,115.86,114.75,115.16,470876.0,113.8641,114.5462,113.4488,113.8542,470876.0
2024-04-23 10:00:00,115.17,115.54,114.82,115.31,287045.0,113.8641,114.2299,113.518,114.0025,287045.0
2024-04-23 10:30:00,115.33,115.56,115.24,115.41,206171.0,114.0223,114.2496,113.9333,114.1013,206171.0
2024-04-23 11:00:00,115.42,115.49,115.13,115.19,193705.0,114.1112,114.1804,113.8245,113.8838,193705.0
2024-04-23 11:30:00,115.19,115.27,114.97,115.09,155189.0,113.8838,113.9629,113.6663,113.785,155189.0
2024-04-23 12:00:00,115.11,115.42,115.11,115.32,118047.0,113.8047,114.1112,113.8047,114.0124,118047.0
2024-04-23 12:30:00,115.33,115.45,115.11,115.12,112558.0,114.0223,114.1409,113.8047,113.8146,112558.0
2024-04-23 13:00:00,115.14,115.2,114.81,115.2,196702.0,113.8344,113.8937,113.5082,113.8937,196702.0
2024-04-23 13:30:00,115.2,115.34,115.08,115.11,108314.0,113.8937,114.0321,113.7751,113.8047,108314.0
2024-04-23 14:00:00,115.14,115.45,115.02,115.38,150134.0,113.8344,114.1409,113.7158,114.0717,150134.0
2024-04-23 14:30:00,115.38,115.57,115.28,115.33,185707.0,114.0717,114.2595,113.9728,114.0223,185707.0
2024-04-23 15:00:00,115.32,115.34,114.86,114.97,272262.0,114.0124,114.0321,113.5576,113.6663,272262.0
2024-04-23 15:30:00,114.96,115.11,114.75,115.11,717079.0,113.6565,113.8047,113.4488,113.8047,717079.0
2024-04-24 09:30:00,115.38,115.61,114.6,114.91,527387.0,114.0717,114.2991,113.3005,113.607,527387.0
2024-04-24 10:00:00,114.93,115.54,114.72,115.43,317658.0,113.6268,114.2299,113.4192,114.1211,317658.0
2024-04-24 10:30:00,115.44,115.73,114.78,114.86,246676.0,114.131,114.4177,113.4785,113.5576,246676.0
2024-04-24 11:00:00,114.87,114.92,114.44,114.49,195621.0,113.5675,113.6169,113.1423,113.1918,195621.0
2024-04-24 11:30:00,114.49,114.81,114.03,114.07,227764.0,113.1918,113.5082,112.737,112.7765,227764.0
2024-04-24 12:00:00,114.04,114.35,113.96,114.13,193177.0,112.7469,113.0534,112.6678,112.8359,193177.0
2024-04-24 12:30:00,114.12,114.49,113.88,114.46,139310.0,112.826,113.1918,112.5887,113.1621,139310.0
2024-04-24 13:00:00,114.45,114.83,114.41,114.82,143604.0,113.1522,113.5279,113.1127,113.518,143604.0
2024-04-24 13:30:00,114.82,115.06,114.79,115.02,115656.0,113.518,113.7553,113.4884,113.7158,115656.0
2024-04-24 14:00:00,115.02,115.12,114.79,114.91,164773.0,113.7158,113.8146,113.4884,113.607,164773.0
2024-04-24 14:30:00,114.91,115.12,114.73,114.92,245644.0,113.607,113.8146,113.4291,113.6169,245644.0
2024-04-24 15:00:00,114.92,115.35,114.8,115.25,192710.0,113.6169,114.042,113.4983,113.9432,192710.0
2024-04-24 15:30:00,115.27,115.49,115.09,115.33,622275.0,113.9629,114.1804,113.785,114.0223,622275.0
2024-04-25 09:30:00,113.63,114.35,112.78,113.56,501236.0,112.3415,113.0534,111.5012,112.2723,501236.0
2024-04-25 10:00:00,113.56,114.11,113.28,114.11,252407.0,112.2723,112.8161,111.9955,112.8161,252407.0
2024-04-25 10:30:00,114.12,114.26,113.7,113.76,141939.0,112.826,112.9644,112.4107,112.4701,141939.0
2024-04-25 11:00:00,113.71,114.25,113.69,114.16,118358.0,112.4206,112.9545,112.4009,112.8655,118358.0
2024-04-25 11:30:00,114.16,114.24,113.83,113.93,123734.0,112.8655,112.9446,112.5393,112.6381,123734.0
2024-04-25 12:00:00,113.92,114.24,113.75,114.13,244536.0,112.6282,112.9446,112.4602,112.8359,244536.0
2024-04-25 12:30:00,114.12,114.15,113.89,113.96,141138.0,112.826,112.8556,112.5986,112.6678,141138.0
2024-04-25 13:00:00,113.96,114.3,113.84,113.98,215187.0,112.6678,113.0039,112.5492,112.6876,215187.0
2024-04-25 13:30:00,113.93,114.73,113.9,114.46,194374.0,112.6381,113.4291,112.6085,113.1621,194374.0
2024-04-25 14:00:00,114.45,114.7,114.17,114.44,934284.0,113.1522,113.3994,112.8754,113.1423,934284.0
2024-04-25 14:30:00,114.43,114.69,114.42,114.64,243938.0,113.1325,113.3895,113.1226,113.3401,243938.0
2024-04-25 15:00:00,114.64,114.98,114.55,114.82,309949.0,113.3401,113.6762,113.2511,113.518,309949.0
2024-04-25 15:30:00,114.83,114.99,114.46,114.87,952839.0,113.5279,113.6861,113.1621,113.5675,952839.0
2024-04-26 09:30:00,117.04,118.18,116.15,118.09,1050403.0,115.7129,116.8399,114.833,116.751,1050403.0
2024-04-26 10:00:00,118.11,119.21,118.01,118.73,1001076.0,116.7707,117.8583,116.6719,117.3837,1001076.0
2024-04-26 10:30:00,118.72,119.18,118.43,118.55,697642.0,117.3738,117.8286,117.0871,117.2057,697642.0
2024-04-26 11:00:00,118.55,118.87,118.16,118.21,473547.0,117.2057,117.5221,116.8202,116.8696,473547.0
2024-04-26 11:30:00,118.19,118.43,118.0,118.15,284508.0,116.8498,117.0871,116.662,116.8103,284508.0
2024-04-26 12:00:00,118.14,118.19,117.92,118.0,265587.0,116.8004,116.8498,116.5829,116.662,265587.0
2024-04-26 12:30:00,118.01,118.44,117.97,118.18,181337.0,116.6719,117.097,116.6323,116.8399,181337.0
2024-04-26 13:00:00,118.2,118.32,117.87,118.19,255527.0,116.8597,116.9784,116.5335,116.8498,255527.0
2024-04-26 13:30:00,118.22,118.48,118.17,118.2,166361.0,116.8795,117.1365,116.8301,116.8597,166361.0
2024-04-26 14:00:00,118.22,118.23,117.68,117.78,154952.0,116.8795,116.8894,116.3456,116.4445,154952.0
2024-04-26 14:30:00,117.78,117.9,117.51,117.9,191579.0,116.4445,116.5631,116.1775,116.5631,191579.0
2024-04-26 15:00:00,117.9,117.93,117.41,117.56,228501.0,116.5631,116.5928,116.0787,116.227,228501.0
2024-04-26 15:30:00,117.55,117.56,117.09,117.16,690164.0,116.2171,116.227,115.7623,115.8315,690164.0
2024-04-29 09:30:00,116.99,117.31,116.1,116.28,469577.0,115.6634,115.9798,114.7835,114.9615,469577.0
2024-04-29 10:00:00,116.28,116.97,116.13,116.67,421336.0,114.9615,115.6437,114.8132,115.3471,421336.0
2024-04-29 10:30:00,116.66,116.85,116.22,116.48,242676.0,115.3372,115.525,114.9022,115.1592,242676.0
2024-04-29 11:00:00,116.48,116.49,116.13,116.18,221903.0,115.1592,115.1691,114.8132,114.8626,221903.0
2024-04-29 11:30:00,116.15,116.18,115.85,115.98,220721.0,114.833,114.8626,114.5364,114.6649,220721.0
2024-04-29 12:00:00,115.98,116.29,115.93,116.22,143209.0,114.6649,114.9714,114.6155,114.9022,143209.0
2024-04-29 12:30:00,116.23,116.28,115.98,116.01,111380.0,114.9121,114.9615,114.6649,114.6945,111380.0
2024-04-29 13:00:00,116.02,116.13,115.91,116.03,130876.0,114.7044,114.8132,114.5957,114.7143,130876.0
2024-04-29 13:30:00,116.03,116.22,115.96,116.14,135227.0,114.7143,114.9022,114.6451,114.8231,135227.0
2024-04-29 14:00:00,116.13,116.13,115.72,115.74,139507.0,114.8132,114.8132,114.4078,114.4276,139507.0
2024-04-29 14:30:00,115.75,115.8,115.47,115.74,155146.0,114.4375,114.4869,114.1607,114.4276,155146.0
2024-04-29 15:00:00,115.74,115.75,115.29,115.68,232484.0,114.4276,114.4375,113.9827,114.3683,232484.0
2024-04-29 15:30:00,115.68,116.51,115.56,116.5,700411.0,114.3683,115.1889,114.2496,115.179,700411.0
2024-04-30 09:30:00,115.09,115.52,115.04,115.18,405720.0,113.785,114.2101,113.7355,113.874,405720.0
2024-04-30 10:00:00,115.17,115.44,114.95,114.96,242282.0,113.8641,114.131,113.6466,113.6565,242282.0
2024-04-30 10:30:00,114.93,115.25,114.82,114.89,219068.0,113.6268,113.9432,113.518,113.5872,219068.0
2024-04-30 11:00:00,114.89,114.89,114.34,114.45,275574.0,113.5872,113.5872,113.0435,113.1522,275574.0
2024-04-30 11:30:00,114.46,114.52,114.19,114.43,159473.0,113.1621,113.2214,112.8952,113.1325,159473.0
2024-04-30 12:00:00,114.43,114.64,114.24,114.5,112709.0,113.1325,113.3401,112.9446,113.2017,112709.0
2024-04-30 12:30:00,114.48,114.49,113.78,113.98,240684.0,113.1819,113.1918,112.4898,112.6876,240684.0
2024-04-30 13:00:00,113.98,114.11,113.74,113.93,161367.0,112.6876,112.8161,112.4503,112.6381,161367.0
2024-04-30 13:30:00,113.92,114.33,113.89,114.3,97414.0,112.6282,113.0336,112.5986,113.0039,97414.0
2024-04-30 14:00:00,114.33,114.4,114.11,114.11,227787.0,113.0336,113.1028,112.8161,112.8161,227787.0
2024-04-30 14:30:00,114.12,114.2,113.87,114.05,175635.0,112.826,112.9051,112.5788,112.7568,175635.0
2024-04-30 15:00:00,114.07,114.24,114.0,114.11,250926.0,112.7765,112.9446,112.7073,112.8161,250926.0
2024-04-30 15:30:00,114.12,114.22,113.69,113.74,964189.0,112.826,112.9248,112.4009,112.4503,964189.0
2024-05-01 09:30:00,113.91,114.2,113.65,113.9,273261.0,112.6184,112.9051,112.3613,112.6085,273261.0
2024-05-01 10:00:00,113.91,114.49,113.77,114.49,208887.0,112.6184,113.1918,112.4799,113.1918,208887.0
2024-05-01 10:30:00,114.48,114.87,114.36,114.79,236591.0,113.1819,113.5675,113.0633,113.4884,236591.0
2024-05-01 11:00:00,114.77,115.09,114.67,115.01,175259.0,113.4686,113.785,113.3697,113.7059,175259.0
2024-05-01 11:30:00,115.0,115.19,114.91,114.94,184927.0,113.696,113.8838,113.607,113.6367,184927.0
2024-05-01 12:00:00,114.96,115.2,114.85,115.16,148064.0,113.6565,113.8937,113.5477,113.8542,148064.0
2024-05-01 12:30:00,115.16,115.23,115.06,115.08,135839.0,113.8542,113.9234,113.7553,113.7751,135839.0
2024-05-01 13:00:00,115.09,115.29,115.04,115.25,136994.0,113.785,113.9827,113.7355,113.9432,136994.0
2024-05-01 13:30:00,115.25,115.31,115.08,115.25,146821.0,113.9432,114.0025,113.7751,113.9432,146821.0
2024-05-01 14:00:00,115.26,115.73,115.23,115.7,179169.0,113.953,114.4177,113.9234,114.3881,179169.0
2024-05-01 14:30:00,115.68,116.54,115.24,116.53,277539.0,114.3683,115.2185,113.9333,115.2086,277539.0
2024-05-01 15:00:00,116.55,116.76,115.82,116.0,391495.0,115.2284,115.436,114.5067,114.6847,391495.0
2024-05-01 15:30:00,116.0,116.0,114.56,114.6,665453.0,114.6847,114.6847,113.261,113.3005,665453.0
2024-05-02 09:30:00,115.23,115.72,114.76,115.31,494700.0,113.9234,114.4078,113.4587,114.0025,494700.0
2024-05-02 10:00:00,115.3,115.45,114.81,115.17,310020.0,113.9926,114.1409,113.5082,113.8641,310020.0
2024-05-02 10:30:00,115.2,115.81,115.11,115.7,303618.0,113.8937,114.4968,113.8047,114.3881,303618.0
2024-05-02 11:00:00,115.72,115.74,115.42,115.45,221898.0,114.4078,114.4276,114.1112,114.1409,221898.0
2024-05-02 11:30:00,115.43,115.48,114.92,114.98,220120.0,114.1211,114.1706,113.6169,113.6762,220120.0
2024-05-02 12:00:00,114.99,115.04,114.47,114.56,150890.0,113.6861,113.7355,113.172,113.261,150890.0
2024-05-02 12:30:00,114.56,114.66,114.26,114.5,106266.0,113.261,113.3599,112.9644,113.2017,106266.0
2024-05-02 13:00:00,114.54,114.91,114.46,114.9,120645.0,113.2412,113.607,113.1621,113.5971,120645.0
2024-05-02 13:30:00,114.9,114.95,114.62,114.81,101122.0,113.5971,113.6466,113.3203,113.5082,101122.0
2024-05-02 14:00:00,114.81,115.05,114.75,114.92,126319.0,113.5082,113.7454,113.4488,113.6169,126319.0
2024-05-02 14:30:00,114.92,115.26,114.87,115.25,153970.0,113.6169,113.953,113.5675,113.9432,153970.0
2024-05-02 15:00:00,115.25,115.46,115.09,115.23,193854.0,113.9432,114.1508,113.785,113.9234,193854.0
2024-05-02 15:30:00,115.22,115.25,114.65,114.95,468742.0,113.9135,113.9432,113.35,113.6466,468742.0
2024-05-03 09:30:00,115.98,116.14,115.2,115.48,296519.0,114.6649,114.8231,113.8937,114.1706,296519.0
2024-05-03 10:00:00,115.51,116.04,115.07,115.87,291174.0,114.2002,114.7242,113.7652,114.5561,291174.0
2024-05-03 10:30:00,115.87,116.21,115.72,115.73,232824.0,114.5561,114.8923,114.4078,114.4177,232824.0
2024-05-03 11:00:00,115.74,115.88,115.36,115.56,152033.0,114.4276,114.566,114.0519,114.2496,152033.0
2024-05-03 11:30:00,115.57,115.68,115.18,115.46,188037.0,114.2595,114.3683,113.874,114.1508,188037.0
2024-05-03 12:00:00,115.46,115.58,115.31,115.43,134980.0,114.1508,114.2694,114.0025,114.1211,134980.0
2024-05-03 12:30:00,115.44,115.64,115.32,115.35,102193.0,114.131,114.3287,114.0124,114.042,102193.0
2024-05-03 13:00:00,115.35,115.52,115.34,115.4,111187.0,114.042,114.2101,114.0321,114.0915,111187.0
2024-05-03 13:30:00,115.4,115.8,115.34,115.69,161014.0,114.0915,114.4869,114.0321,114.3782,161014.0
2024-05-03 14:00:00,115.69,115.8,115.58,115.67,130909.0,114.3782,114.4869,114.2694,114.3584,130909.0
2024-05-03 14:30:00,115.68,115.93,115.51,115.87,150565.0,114.3683,114.6155,114.2002,114.5561,150565.0
2024-05-03 15:00:00,115.88,116.07,115.82,115.88,179096.0,114.566,114.7539,114.5067,114.566,179096.0
2024-05-03 15:30:00,115.88,115.94,115.54,115.79,552686.0,114.566,114.6253,114.2299,114.477,552686.0
2024-05-06 09:30:00,116.33,117.02,116.18,116.68,297139.0,115.0109,115.6931,114.8626,115.3569,297139.0
2024-05-06 10:00:00,116.69,116.88,116.51,116.71,255273.0,115.3668,115.5547,115.1889,115.3866,255273.0
2024-05-06 10:30:00,116.69,116.69,116.38,116.43,130359.0,115.3668,115.3668,115.0603,115.1098,130359.0
2024-05-06 11:00:00,116.44,116.78,116.38,116.66,145753.0,115.1197,115.4558,115.0603,115.3372,145753.0
2024-05-06 11:30:00,116.65,116.85,116.53,116.85,134682.0,115.3273,115.525,115.2086,115.525,134682.0
2024-05-06 12:00:00,116.85,116.85,116.64,116.79,97912.0,115.525,115.525,115.3174,115.4657,97912.0
2024-05-06 12:30:00,116.8,116.93,116.71,116.84,184476.0,115.4756,115.6041,115.3866,115.5151,184476.0
2024-05-06 13:00:00,116.84,117.2,116.82,117.19,155073.0,115.5151,115.8711,115.4954,115.8612,155073.0
2024-05-06 13:30:00,117.18,117.26,117.03,117.14,130630.0,115.8513,115.9304,115.703,115.8117,130630.0
2024-05-06 14:00:00,117.14,117.47,117.13,117.45,141248.0,115.8117,116.138,115.8018,116.1182,141248.0
2024-05-06 14:30:00,117.45,117.51,117.31,117.43,143640.0,116.1182,116.1775,115.9798,116.0984,143640.0
2024-05-06 15:00:00,117.41,117.73,117.39,117.63,198405.0,116.0787,116.395,116.0589,116.2962,198405.0
2024-05-06 15:30:00,117.62,118.36,117.59,118.35,756931.0,116.2863,117.0179,116.2566,117.008,756931.0
2024-05-07 09:30:00,118.0,118.34,117.29,118.25,424838.0,116.662,116.9981,115.96,116.9091,424838.0
2024-05-07 10:00:00,118.25,118.93,118.23,118.82,320607.0,116.9091,117.5814,116.8894,117.4727,320607.0
2024-05-07 10:30:00,118.85,119.13,118.74,119.01,265344.0,117.5023,117.7792,117.3936,117.6605,265344.0
2024-05-07 11:00:00,119.02,119.08,118.6,118.63,373591.0,117.6704,117.7297,117.2552,117.2848,373591.0
2024-05-07 11:30:00,118.63,118.79,118.49,118.53,154272.0,117.2848,117.443,117.1464,117.186,154272.0
2024-05-07 12:00:00,118.54,118.55,118.2,118.51,193920.0,117.1959,117.2057,116.8597,117.1662,193920.0
2024-05-07 12:30:00,118.5,118.6,118.27,118.39,93184.0,117.1563,117.2552,116.9289,117.0476,93184.0
2024-05-07 13:00:00,118.4,118.54,118.35,118.47,82229.0,117.0574,117.1959,117.008,117.1267,82229.0
2024-05-07 13:30:00,118.48,118.6,118.35,118.36,129478.0,117.1365,117.2552,117.008,117.0179,129478.0
2024-05-07 14:00:00,118.37,118.49,118.17,118.22,81941.0,117.0278,117.1464,116.8301,116.8795,81941.0
2024-05-07 14:30:00,118.22,118.27,118.06,118.22,130372.0,116.8795,116.9289,116.7213,116.8795,130372.0
2024-05-07 15:00:00,118.23,118.26,117.95,117.99,232156.0,116.8894,116.919,116.6125,116.6521,232156.0
2024-05-07 15:30:00,118.0,118.0,117.68,117.89,768987.0,116.662,116.662,116.3456,116.5532,768987.0
2024-05-08 09:30:00,117.71,117.98,117.13,117.56,213133.0,116.3753,116.6422,115.8018,116.227,213133.0
2024-05-08 10:00:00,117.56,117.7,117.36,117.58,141727.0,116.227,116.3654,116.0292,116.2467,141727.0
2024-05-08 10:30:00,117.59,117.61,117.29,117.35,195913.0,116.2566,116.2764,115.96,116.0194,195913.0
2024-05-08 11:00:00,117.36,117.57,117.29,117.5,130178.0,116.0292,116.2369,115.96,116.1676,130178.0
2024-05-08 11:30:00,117.51,117.59,117.11,117.23,117861.0,116.1775,116.2566,115.7821,115.9007,117861.0
2024-05-08 12:00:00,117.21,117.45,117.21,117.36,62720.0,115.8809,116.1182,115.8809,116.0292,62720.0
2024-05-08 12:30:00,117.38,117.49,117.27,117.45,87848.0,116.049,116.1578,115.9403,116.1182,87848.0
2024-05-08 13:00:00,117.45,117.6,117.34,117.4,197439.0,116.1182,116.2665,116.0095,116.0688,197439.0
2024-05-08 13:30:00,117.39,117.5,117.38,117.43,92418.0,116.0589,116.1676,116.049,116.0984,92418.0
2024-05-08 14:00:00,117.44,117.56,117.39,117.48,200620.0,116.1083,116.227,116.0589,116.1479,200620.0
2024-05-08 14:30:00,117.49,117.57,117.36,117.44,163481.0,116.1578,116.2369,116.0292,116.1083,163481.0
2024-05-08 15:00:00,117.44,117.6,117.29,117.52,219118.0,116.1083,116.2665,115.96,116.1874,219118.0
2024-05-08 15:30:00,117.51,117.63,117.35,117.37,588614.0,116.1775,116.2962,116.0194,116.0391,588614.0
2024-05-09 09:30:00,117.39,117.73,117.04,117.2,148341.0,116.0589,116.395,115.7129,115.8711,148341.0
2024-05-09 10:00:00,117.22,117.31,116.97,117.09,145483.0,115.8908,115.9798,115.6437,115.7623,145483.0
2024-05-09 10:30:00,117.12,117.34,117.09,117.23,112640.0,115.792,116.0095,115.7623,115.9007,112640.0
2024-05-09 11:00:00,117.25,117.32,117.01,117.13,72937.0,115.9205,115.9897,115.6832,115.8018,72937.0
2024-05-09 11:30:00,117.14,117.18,116.71,116.78,126417.0,115.8117,115.8513,115.3866,115.4558,126417.0
2024-05-09 12:00:00,116.78,116.93,116.7,116.7,64907.0,115.4558,115.6041,115.3767,115.3767,64907.0
2024-05-09 12:30:00,116.71,116.81,116.6,116.71,100352.0,115.3866,115.4855,115.2779,115.3866,100352.0
2024-05-09 13:00:00,116.72,116.86,116.5,116.68,109150.0,115.3965,115.5349,115.179,115.3569,109150.0
2024-05-09 13:30:00,116.68,116.7,116.54,116.68,58661.0,115.3569,115.3767,115.2185,115.3569,58661.0
2024-05-09 14:00:00,116.68,116.8,116.61,116.78,67761.0,115.3569,115.4756,115.2877,115.4558,67761.0
2024-05-09 14:30:00,116.79,116.89,116.78,116.8,77466.0,115.4657,115.5646,115.4558,115.4756,77466.0
2024-05-09 15:00:00,116.8,116.85,116.71,116.8,112195.0,115.4756,115.525,115.3866,115.4756,112195.0
2024-05-09 15:30:00,116.8,116.98,116.55,116.58,485813.0,115.4756,115.6535,115.2284,115.2581,485813.0
2024-05-10 09:30:00,117.15,117.63,116.81,116.98,372199.0,115.8216,116.2962,115.4855,115.6535,372199.0
2024-05-10 10:00:00,116.97,116.99,116.33,116.38,282539.0,115.6437,115.6634,115.0109,115.0603,282539.0
2024-05-10 10:30:00,116.38,116.71,116.33,116.56,223788.0,115.0603,115.3866,115.0109,115.2383,223788.0
2024-05-10 11:00:00,116.55,116.55,116.02,116.06,138453.0,115.2284,115.2284,114.7044,114.744,138453.0
2024-05-10 11:30:00,116.06,116.2,115.91,116.11,119578.0,114.744,114.8824,114.5957,114.7934,119578.0
2024-05-10 12:00:00,116.11,116.39,116.0,116.31,90406.0,114.7934,115.0702,114.6847,114.9911,90406.0
2024-05-10 12:30:00,116.32,116.5,116.31,116.46,99453.0,115.001,115.179,114.9911,115.1394,99453.0
2024-05-10 13:00:00,116.46,116.52,116.28,116.42,73565.0,115.1394,115.1988,114.9615,115.0999,73565.0
2024-05-10 13:30:00,116.43,116.67,116.4,116.67,89988.0,115.1098,115.3471,115.0801,115.3471,89988.0
2024-05-10 14:00:00,116.67,116.68,116.54,116.64,111714.0,115.3471,115.3569,115.2185,115.3174,111714.0
2024-05-10 14:30:00,116.62,116.64,116.43,116.6,80334.0,115.2976,115.3174,115.1098,115.2779,80334.0
2024-05-10 15:00:00,116.61,116.79,116.55,116.74,135967.0,115.2877,115.4657,115.2284,115.4163,135967.0
2024-05-10 15:30:00,116.76,116.83,116.6,116.67,518381.0,115.436,115.5052,115.2779,115.3471,518381.0
2024-05-13 09:30:00,117.13,117.19,116.36,116.41,173168.0,115.8018,115.8612,115.0406,115.09,173168.0
2024-05-13 10:00:00,116.39,116.79,116.33,116.44,149634.0,115.0702,115.4657,115.0109,115.1197,149634.0
2024-05-13 10:30:00,116.45,116.57,116.19,116.56,162316.0,115.1296,115.2482,114.8725,115.2383,162316.0
2024-05-13 11:00:00,116.57,116.91,116.5,116.73,165946.0,115.2482,115.5843,115.179,115.4064,165946.0
2024-05-13 11:30:00,116.71,116.78,116.46,116.69,177234.0,115.3866,115.4558,115.1394,115.3668,177234.0
2024-05-13 12:00:00,116.7,116.81,116.59,116.6,110860.0,115.3767,115.4855,115.268,115.2779,110860.0
2024-05-13 12:30:00,116.62,116.63,116.51,116.56,67093.0,115.2976,115.3075,115.1889,115.2383,67093.0
2024-05-13 13:00:00,116.52,116.56,116.27,116.5,82749.0,115.1988,115.2383,114.9516,115.179,82749.0
2024-05-13 13:30:00,116.53,116.58,116.34,116.46,101331.0,115.2086,115.2581,115.0208,115.1394,101331.0
2024-05-13 14:00:00,116.47,116.52,116.36,116.48,114800.0,115.1493,115.1988,115.0406,115.1592,114800.0
2024-05-13 14:30:00,116.48,116.58,116.43,116.52,80780.0,115.1592,115.2581,115.1098,115.1988,80780.0
2024-05-13 15:00:00,116.51,116.61,116.42,116.51,128690.0,115.1889,115.2877,115.0999,115.1889,128690.0
2024-05-13 15:30:00,116.51,116.65,116.2,116.38,526781.0,115.1889,115.3273,114.8824,115.0603,526781.0
2024-05-14 09:30:00,116.5,116.89,116.13,116.59,237902.0,115.179,115.5646,114.8132,115.268,237902.0
2024-05-14 10:00:00,116.6,117.15,116.6,117.11,305541.0,115.2779,115.8216,115.2779,115.7821,305541.0
2024-05-14 10:30:00,117.09,117.11,116.59,116.76,224992.0,115.7623,115.7821,115.268,115.436,224992.0
2024-05-14 11:00:00,116.75,116.78,116.48,116.6,129681.0,115.4262,115.4558,115.1592,115.2779,129681.0
2024-05-14 11:30:00,116.62,116.62,116.31,116.32,98263.0,115.2976,115.2976,114.9911,115.001,98263.0
2024-05-14 12:00:00,116.33,122.55,116.33,119.85,7207158.0,115.0109,121.1604,115.0109,118.491,7207158.0
2024-05-14 12:30:00,119.85,119.95,118.65,119.19,1482946.0,118.491,118.5899,117.3046,117.8385,1482946.0
2024-05-14 13:00:00,119.21,119.63,119.0,119.63,608275.0,117.8583,118.2735,117.6506,118.2735,608275.0
2024-05-14 13:30:00,119.63,120.1,119.53,119.53,466603.0,118.2735,118.7382,118.1746,118.1746,466603.0
2024-05-14 14:00:00,119.53,120.59,119.47,120.38,498372.0,118.1746,119.2226,118.1153,119.015,498372.0
2024-05-14 14:30:00,120.36,120.76,120.16,120.21,439114.0,118.9952,119.3907,118.7975,118.8469,439114.0
2024-05-14 15:00:00,120.19,120.58,119.96,120.42,373151.0,118.8271,119.2127,118.5998,119.0545,373151.0
2024-05-14 15:30:00,120.42,121.07,120.33,120.87,1341361.0,119.0545,119.6972,118.9656,119.4994,1341361.0
2024-05-15 09:30:00,120.17,121.58,119.96,120.43,907648.0,118.8074,120.2014,118.5998,119.0644,907648.0
2024-05-15 10:00:00,120.45,120.96,119.67,120.96,431957.0,119.0842,119.5884,118.313,119.5884,431957.0
2024-05-15 10:30:00,120.96,121.69,120.77,121.65,341087.0,119.5884,120.3101,119.4006,120.2706,341087.0
2024-05-15 11:00:00,121.63,121.99,121.58,121.92,256566.0,120.2508,120.6067,120.2014,120.5375,256566.0
2024-05-15 11:30:00,121.93,121.95,121.58,121.85,216647.0,120.5474,120.5672,120.2014,120.4683,216647.0
2024-05-15 12:00:00,121.84,122.09,121.71,121.93,260815.0,120.4584,120.7056,120.3299,120.5474,260815.0
2024-05-15 12:30:00,121.94,121.95,121.37,121.4,187030.0,120.5573,120.5672,119.9938,120.0234,187030.0
2024-05-15 13:00:00,121.42,121.52,121.16,121.46,159206.0,120.0432,120.1421,119.7861,120.0827,159206.0
2024-05-15 13:30:00,121.47,121.51,121.18,121.46,137623.0,120.0926,120.1322,119.8059,120.0827,137623.0
2024-05-15 14:00:00,121.48,121.56,121.23,121.45,156375.0,120.1025,120.1816,119.8554,120.0729,156375.0
2024-05-15 14:30:00,121.45,121.54,121.25,121.48,134608.0,120.0729,120.1618,119.8751,120.1025,134608.0
2024-05-15 15:00:00,121.48,121.73,121.43,121.61,170140.0,120.1025,120.3497,120.0531,120.231,170140.0
2024-05-15 15:30:00,121.58,121.79,121.4,121.68,641458.0,120.2014,120.409,120.0234,120.3003,641458.0
2024-05-16 09:30:00,121.94,122.06,121.21,121.82,220618.0,120.5573,120.6759,119.8356,120.4387,220618.0
2024-05-16 10:00:00,121.85,121.86,121.31,121.81,168131.0,120.4683,120.4782,119.9344,120.4288,168131.0
2024-05-16 10:30:00,121.83,121.91,121.5,121.71,110766.0,120.4486,120.5276,120.1223,120.3299,110766.0
2024-05-16 11:00:00,121.72,122.03,121.72,121.96,159110.0,120.3398,120.6463,120.3398,120.5771,159110.0
2024-05-16 11:30:00,121.96,122.07,121.86,121.98,132099.0,120.5771,120.6858,120.4782,120.5968,132099.0
2024-05-16 12:00:00,121.98,121.98,121.69,121.91,153872.0,120.5968,120.5968,120.3101,120.5276,153872.0
2024-05-16 12:30:00,121.9,122.02,121.78,121.99,83160.0,120.5178,120.6364,120.3991,120.6067,83160.0
2024-05-16 13:00:00,121.98,122.02,121.53,121.56,172068.0,120.5968,120.6364,120.152,120.1816,172068.0
2024-05-16 13:30:00,121.56,121.79,121.49,121.69,99540.0,120.1816,120.409,120.1124,120.3101,99540.0
2024-05-16 14:00:00,121.69,121.84,121.66,121.76,146951.0,120.3101,120.4584,120.2805,120.3793,146951.0
2024-05-16 14:30:00,121.76,122.2,121.75,122.1,287364.0,120.3793,120.8144,120.3695,120.7155,287364.0
2024-05-16 15:00:00,122.1,122.37,121.97,122.18,231723.0,120.7155,120.9824,120.587,120.7946,231723.0
2024-05-16 15:30:00,122.17,122.45,121.83,122.15,763725.0,120.7847,121.0615,120.4486,120.7649,763725.0
2024-05-17 09:30:00,123.18,123.58,122.08,122.47,496934.0,121.7832,122.1787,120.6957,121.0813,496934.0
2024-05-17 10:00:00,122.45,122.88,122.3,122.68,192909.0,121.0615,121.4866,120.9132,121.2889,192909.0
2024-05-17 10:30:00,122.67,123.04,122.64,122.79,312729.0,121.279,121.6448,121.2494,121.3977,312729.0
2024-05-17 11:00:00,122.8,123.29,122.64,123.13,572059.0,121.4076,121.892,121.2494,121.7338,572059.0
2024-05-17 11:30:00,123.13,123.14,122.81,123.09,196753.0,121.7338,121.7437,121.4174,121.6943,196753.0
2024-05-17 12:00:00,123.09,123.23,122.96,123.06,184249.0,121.6943,121.8327,121.5657,121.6646,184249.0
2024-05-17 12:30:00,123.04,123.07,122.77,122.94,80938.0,121.6448,121.6745,121.3779,121.546,80938.0
2024-05-17 13:00:00,122.94,123.12,122.85,123.03,125882.0,121.546,121.7239,121.457,121.6349,125882.0
2024-05-17 13:30:00,123.05,123.05,122.91,123.0,98984.0,121.6547,121.6547,121.5163,121.6053,98984.0
2024-05-17 14:00:00,123.01,123.02,122.48,122.6,151532.0,121.6152,121.6251,121.0912,121.2098,151532.0
2024-05-17 14:30:00,122.59,122.79,122.55,122.77,113611.0,121.1999,121.3977,121.1604,121.3779,113611.0
2024-05-17 15:00:00,122.77,123.42,122.7,123.41,266881.0,121.3779,122.0205,121.3087,122.0106,266881.0
2024-05-17 15:30:00,123.4,123.58,123.19,123.56,867211.0,122.0007,122.1787,121.7931,122.1589,867211.0
2024-05-20 09:30:00,123.8,124.4,123.24,123.98,437881.0,122.3962,122.9894,121.8426,122.5742,437881.0
2024-05-20 10:00:00,123.96,124.25,123.46,124.13,306759.0,122.5544,122.8411,122.0601,122.7225,306759.0
2024-05-20 10:30:00,124.13,124.64,123.96,124.42,367753.0,122.7225,123.2267,122.5544,123.0092,367753.0
2024-05-20 11:00:00,124.41,124.68,124.22,124.34,363790.0,122.9993,123.2662,122.8115,122.9301,363790.0
2024-05-20 11:30:00,124.33,124.49,124.13,124.25,149174.0,122.9202,123.0784,122.7225,122.8411,149174.0
2024-05-20 12:00:00,124.26,124.37,124.09,124.24,115544.0,122.851,122.9597,122.6829,122.8312,115544.0
2024-05-20 12:30:00,124.24,124.34,124.01,124.09,130150.0,122.8312,122.9301,122.6038,122.6829,130150.0
2024-05-20 13:00:00,124.09,124.09,123.65,123.68,225210.0,122.6829,122.6829,122.2479,122.2776,225210.0
2024-05-20 13:30:00,123.68,123.98,123.62,123.88,243521.0,122.2776,122.5742,122.2183,122.4753,243521.0
2024-05-20 14:00:00,123.89,123.94,123.68,123.9,152492.0,122.4852,122.5346,122.2776,122.4951,152492.0
2024-05-20 14:30:00,123.9,124.06,123.87,123.9,134116.0,122.4951,122.6533,122.4654,122.4951,134116.0
2024-05-20 15:00:00,123.9,124.11,123.86,124.04,141465.0,122.4951,122.7027,122.4555,122.6335,141465.0
2024-05-20 15:30:00,124.03,124.57,123.96,124.52,616302.0,122.6236,123.1575,122.5544,123.108,616302.0
2024-05-21 09:30:00,124.46,124.5,123.92,124.03,293528.0,123.0487,123.0883,122.5149,122.6236,293528.0
2024-05-21 10:00:00,124.04,124.56,124.04,124.55,147811.0,122.6335,123.1476,122.6335,123.1377,147811.0
2024-05-21 10:30:00,124.55,124.96,124.5,124.96,204048.0,123.1377,123.5431,123.0883,123.5431,204048.0
2024-05-21 11:00:00,124.96,125.12,124.75,124.82,321776.0,123.5431,123.7012,123.3354,123.4046,321776.0
2024-05-21 11:30:00,124.82,124.92,124.7,124.75,234423.0,123.4046,123.5035,123.286,123.3354,234423.0
2024-05-21 12:00:00,124.77,124.92,124.65,124.79,148969.0,123.3552,123.5035,123.2366,123.375,148969.0
2024-05-21 12:30:00,124.78,124.79,124.54,124.59,110194.0,123.3651,123.375,123.1278,123.1773,110194.0
2024-05-21 13:00:00,124.6,124.87,124.53,124.83,143204.0,123.1871,123.4541,123.1179,123.4145,143204.0
2024-05-21 13:30:00,124.84,125.36,124.82,125.29,220603.0,123.4244,123.9385,123.4046,123.8693,220603.0
2024-05-21 14:00:00,125.29,125.36,125.15,125.17,152385.0,123.8693,123.9385,123.7309,123.7507,152385.0
2024-05-21 14:30:00,125.17,125.24,124.95,125.07,236796.0,123.7507,123.8199,123.5332,123.6518,236796.0
2024-05-21 15:00:00,125.07,125.26,125.03,125.16,184498.0,123.6518,123.8397,123.6123,123.7408,184498.0
2024-05-21 15:30:00,125.17,125.33,124.59,124.63,935067.0,123.7507,123.9089,123.1773,123.2168,935067.0
2024-05-22 09:30:00,124.63,125.16,124.19,124.28,280342.0,123.2168,123.7408,122.7818,122.8708,280342.0
2024-05-22 10:00:00,124.28,124.42,124.02,124.13,182369.0,122.8708,123.0092,122.6137,122.7225,182369.0
2024-05-22 10:30:00,124.13,124.25,123.94,124.03,177344.0,122.7225,122.8411,122.5346,122.6236,177344.0
2024-05-22 11:00:00,124.03,124.35,124.01,124.23,107493.0,122.6236,122.94,122.6038,122.8213,107493.0
2024-05-22 11:30:00,124.24,124.58,124.12,124.44,576438.0,122.8312,123.1674,122.7126,123.029,576438.0
2024-05-22 12:00:00,124.45,124.62,124.24,124.26,141347.0,123.0388,123.2069,122.8312,122.851,141347.0
2024-05-22 12:30:00,124.26,124.31,124.06,124.17,315898.0,122.851,122.9004,122.6533,122.762,315898.0
2024-05-22 13:00:00,124.17,124.43,124.08,124.21,148412.0,122.762,123.0191,122.673,122.8016,148412.0
2024-05-22 13:30:00,124.2,124.29,123.88,123.99,137724.0,122.7917,122.8807,122.4753,122.5841,137724.0
2024-05-22 14:00:00,123.99,123.99,123.29,123.4,202865.0,122.5841,122.5841,121.892,122.0007,202865.0
2024-05-22 14:30:00,123.41,123.86,123.39,123.82,151300.0,122.0106,122.4555,121.9909,122.416,151300.0
2024-05-22 15:00:00,123.81,123.96,123.67,123.91,219870.0,122.4061,122.5544,122.2677,122.505,219870.0
2024-05-22 15:30:00,123.91,124.71,123.9,124.6,834093.0,122.505,123.2959,122.4951,123.1871,834093.0
2024-05-23 09:30:00,126.55,126.7,124.08,124.7,462169.0,125.115,125.2633,122.673,123.286,462169.0
2024-05-23 10:00:00,124.7,125.14,124.67,124.91,168105.0,123.286,123.721,123.2563,123.4936,168105.0
2024-05-23 10:30:00,124.93,124.99,124.35,124.43,237510.0,123.5134,123.5727,122.94,123.0191,237510.0
2024-05-23 11:00:00,124.45,124.97,124.45,124.88,149808.0,123.0388,123.5529,123.0388,123.464,149808.0
2024-05-23 11:30:00,124.88,125.12,124.81,125.01,195521.0,123.464,123.7012,123.3948,123.5925,195521.0
2024-05-23 12:00:00,125.01,125.14,124.79,125.14,159509.0,123.5925,123.721,123.375,123.721,159509.0
2024-05-23 12:30:00,125.13,125.35,124.97,125.05,184549.0,123.7111,123.9286,123.5529,123.632,184549.0
2024-05-23 13:00:00,125.04,125.16,124.65,124.73,133884.0,123.6222,123.7408,123.2366,123.3157,133884.0
2024-05-23 13:30:00,124.73,124.74,123.79,123.84,373572.0,123.3157,123.3256,122.3863,122.4358,373572.0
2024-05-23 14:00:00,123.83,123.93,123.52,123.58,182484.0,122.4259,122.5247,122.1194,122.1787,182484.0
2024-05-23 14:30:00,123.57,123.83,123.33,123.46,176529.0,122.1688,122.4259,121.9315,122.0601,176529.0
2024-05-23 15:00:00,123.45,123.59,123.16,123.28,224845.0,122.0502,122.1886,121.7635,121.8821,224845.0
2024-05-23 15:30:00,123.3,124.21,123.29,124.1,722055.0,121.9019,122.8016,121.892,122.6928,722055.0
2024-05-24 09:30:00,123.42,123.48,121.87,121.92,523004.0,122.0205,122.0798,120.4881,120.5375,523004.0
2024-05-24 10:00:00,121.92,122.19,121.42,121.46,525991.0,120.5375,120.8045,120.0432,120.0827,525991.0
2024-05-24 10:30:00,121.48,122.48,121.45,122.44,368769.0,120.1025,121.0912,120.0729,121.0516,368769.0
2024-05-24 11:00:00,122.44,122.8,122.4,122.58,233749.0,121.0516,121.4076,121.0121,121.19,233749.0
2024-05-24 11:30:00,122.58,122.79,122.44,122.79,239856.0,121.19,121.3977,121.0516,121.3977,239856.0
2024-05-24 12:00:00,122.8,123.14,122.69,123.03,537512.0,121.4076,121.7437,121.2988,121.6349,537512.0
2024-05-24 12:30:00,123.04,123.06,122.76,122.91,147426.0,121.6448,121.6646,121.368,121.5163,147426.0
2024-05-24 13:00:00,122.91,123.5,122.81,123.49,209489.0,121.5163,122.0996,121.4174,122.0897,209489.0
2024-05-24 13:30:00,123.48,123.51,123.07,123.21,227432.0,122.0798,122.1095,121.6745,121.8129,227432.0
2024-05-24 14:00:00,123.21,123.42,122.93,123.01,237195.0,121.8129,122.0205,121.5361,121.6152,237195.0
2024-05-24 14:30:00,123.02,123.3,122.99,123.14,154261.0,121.6251,121.9019,121.5954,121.7437,154261.0
2024-05-24 15:00:00,123.13,123.13,122.86,122.93,153405.0,121.7338,121.7338,121.4669,121.5361,153405.0
2024-05-24 15:30:00,122.92,123.07,122.64,122.89,530216.0,121.5262,121.6745,121.2494,121.4965,530216.0
2024-05-28 09:30:00,123.24,124.44,123.01,124.26,624560.0,121.8426,123.029,121.6152,122.851,624560.0
2024-05-28 10:00:00,124.28,124.82,124.08,124.47,524314.0,122.8708,123.4046,122.673,123.0586,524314.0
2024-05-28 10:30:00,124.45,124.66,124.26,124.61,276909.0,123.0388,123.2465,122.851,123.197,276909.0
2024-05-28 11:00:00,124.61,124.71,124.29,124.35,183375.0,123.197,123.2959,122.8807,122.94,183375.0
2024-05-28 11:30:00,124.36,124.69,124.34,124.61,243600.0,122.9499,123.2761,122.9301,123.197,243600.0
2024-05-28 12:00:00,124.59,124.63,124.2,124.2,214751.0,123.1773,123.2168,122.7917,122.7917,214751.0
2024-05-28 12:30:00,124.19,124.2,123.86,123.93,191033.0,122.7818,122.7917,122.4555,122.5247,191033.0
2024-05-28 13:00:00,123.94,124.17,123.87,123.99,169736.0,122.5346,122.762,122.4654,122.5841,169736.0
2024-05-28 13:30:00,123.99,124.24,123.96,124.13,146422.0,122.5841,122.8312,122.5544,122.7225,146422.0
2024-05-28 14:00:00,124.12,124.29,124.05,124.13,163145.0,122.7126,122.8807,122.6434,122.7225,163145.0
2024-05-28 14:30:00,124.13,124.13,123.7,123.87,179700.0,122.7225,122.7225,122.2973,122.4654,179700.0
2024-05-28 15:00:00,123.87,124.17,123.84,124.08,253905.0,122.4654,122.762,122.4358,122.673,253905.0
2024-05-28 15:30:00,124.09,124.59,124.05,124.51,669090.0,122.6829,123.1773,122.6434,123.0982,669090.0
2024-05-29 09:30:00,122.99,123.62,122.77,123.38,308563.0,121.5954,122.2183,121.3779,121.981,308563.0
2024-05-29 10:00:00,123.37,123.7,123.24,123.57,134385.0,121.9711,122.2973,121.8426,122.1688,134385.0
2024-05-29 10:30:00,123.57,123.73,123.41,123.56,155230.0,122.1688,122.327,122.0106,122.1589,155230.0
2024-05-29 11:00:00,123.55,123.75,123.27,123.63,131677.0,122.149,122.3468,121.8722,122.2281,131677.0
2024-05-29 11:30:00,123.61,123.77,123.49,123.65,94440.0,122.2084,122.3666,122.0897,122.2479,94440.0
2024-05-29 12:00:00,123.64,123.75,123.46,123.66,88683.0,122.238,122.3468,122.0601,122.2578,88683.0
2024-05-29 12:30:00,123.66,123.83,123.62,123.73,72563.0,122.2578,122.4259,122.2183,122.327,72563.0
2024-05-29 13:00:00,123.73,123.74,123.44,123.51,87803.0,122.327,122.3369,122.0403,122.1095,87803.0
2024-05-29 13:30:00,123.52,123.54,123.33,123.43,89365.0,122.1194,122.1392,121.9315,122.0304,89365.0
2024-05-29 14:00:00,123.43,123.45,123.22,123.22,85069.0,122.0304,122.0502,121.8228,121.8228,85069.0
2024-05-29 14:30:00,123.22,123.25,123.03,123.09,106045.0,121.8228,121.8524,121.6349,121.6943,106045.0
2024-05-29 15:00:00,123.09,123.56,123.07,123.5,224141.0,121.6943,122.1589,121.6745,122.0996,224141.0
2024-05-29 15:30:00,123.5,123.92,123.4,123.77,872258.0,122.0996,122.5149,122.0007,122.3666,872258.0
2024-05-30 09:30:00,120.17,121.44,118.5,119.21,1204092.0,118.8074,120.063,117.1563,117.8583,1204092.0
2024-05-30 10:00:00,119.22,119.86,119.09,119.5,729106.0,117.8681,118.5009,117.7396,118.145,729106.0
2024-05-30 10:30:00,119.47,119.73,119.32,119.48,277596.0,118.1153,118.3724,117.967,118.1252,277596.0
2024-05-30 11:00:00,119.48,119.78,119.05,119.11,302090.0,118.1252,118.4218,117.7001,117.7594,302090.0
2024-05-30 11:30:00,119.12,119.23,118.89,118.89,296405.0,117.7693,117.878,117.5419,117.5419,296405.0
2024-05-30 12:00:00,118.91,119.12,118.82,118.95,254076.0,117.5617,117.7693,117.4727,117.6012,254076.0
2024-05-30 12:30:00,118.95,119.02,118.48,118.62,441452.0,117.6012,117.6704,117.1365,117.2749,441452.0
2024-05-30 13:00:00,118.62,118.79,118.53,118.63,289401.0,117.2749,117.443,117.186,117.2848,289401.0
2024-05-30 13:30:00,118.64,118.68,118.09,118.26,258075.0,117.2947,117.3343,116.751,116.919,258075.0
2024-05-30 14:00:00,118.24,118.24,117.48,117.68,376578.0,116.8993,116.8993,116.1479,116.3456,376578.0
2024-05-30 14:30:00,117.68,117.84,117.49,117.6,250997.0,116.3456,116.5038,116.1578,116.2665,250997.0
2024-05-30 15:00:00,117.6,118.15,117.46,117.56,477753.0,116.2665,116.8103,116.1281,116.227,477753.0
2024-05-30 15:30:00,117.56,117.73,117.03,117.09,1301104.0,116.227,116.395,115.703,115.7623,1301104.0
2024-05-31 09:30:00,116.59,116.91,114.59,114.65,859812.0,115.268,115.5843,113.2906,113.35,859812.0
2024-05-31 10:00:00,114.67,115.75,114.55,115.43,584494.0,113.3697,114.4375,113.2511,114.1211,584494.0
2024-05-31 10:30:00,115.44,115.53,115.15,115.24,316334.0,114.131,114.22,113.8443,113.9333,316334.0
2024-05-31 11:00:00,115.25,115.43,114.76,115.08,298236.0,113.9432,114.1211,113.4587,113.7751,298236.0
2024-05-31 11:30:00,115.05,115.25,114.82,114.95,245820.0,113.7454,113.9432,113.518,113.6466,245820.0
2024-05-31 12:00:00,114.95,115.02,114.55,114.64,345652.0,113.6466,113.7158,113.2511,113.3401,345652.0
2024-05-31 12:30:00,114.65,115.22,114.6,115.19,207160.0,113.35,113.9135,113.3005,113.8838,207160.0
2024-05-31 13:00:00,115.19,115.38,115.12,115.2,192802.0,113.8838,114.0717,113.8146,113.8937,192802.0
2024-05-31 13:30:00,115.21,115.54,115.12,115.38,184385.0,113.9036,114.2299,113.8146,114.0717,184385.0
2024-05-31 14:00:00,115.38,115.49,115.19,115.41,176468.0,114.0717,114.1804,113.8838,114.1013,176468.0
2024-05-31 14:30:00,115.39,115.53,115.3,115.39,187364.0,114.0816,114.22,113.9926,114.0816,187364.0
2024-05-31 15:00:00,115.4,116.44,115.34,116.31,393585.0,114.0915,115.1197,114.0321,114.9911,393585.0
2024-05-31 15:30:00,116.3,117.42,116.18,117.21,1731182.0,114.9813,116.0886,114.8626,115.8809,1731182.0
2024-06-03 09:30:00,117.53,118.64,117.34,118.15,493061.0,116.1973,117.2947,116.0095,116.8103,493061.0
2024-06-03 10:00:00,118.18,118.76,117.99,118.62,324131.0,116.8399,117.4134,116.6521,117.2749,324131.0
2024-06-03 10:30:00,118.61,118.82,117.59,117.91,306628.0,117.2651,117.4727,116.2566,116.573,306628.0
2024-06-03 11:00:00,117.9,118.12,117.72,117.99,199416.0,116.5631,116.7806,116.3852,116.6521,199416.0
2024-06-03 11:30:00,118.0,118.3,117.94,118.2,212493.0,116.662,116.9586,116.6027,116.8597,212493.0
2024-06-03 12:00:00,118.2,118.27,117.56,117.66,219881.0,116.8597,116.9289,116.227,116.3258,219881.0
2024-06-03 12:30:00,117.63,117.99,117.47,117.86,233115.0,116.2962,116.6521,116.138,116.5236,233115.0
2024-06-03 13:00:00,117.86,118.26,117.7,118.23,256977.0,116.5236,116.919,116.3654,116.8894,256977.0
2024-06-03 13:30:00,118.22,118.64,118.21,118.58,343170.0,116.8795,117.2947,116.8696,117.2354,343170.0
2024-06-03 14:00:00,118.59,118.69,118.42,118.59,292787.0,117.2453,117.3442,117.0772,117.2453,292787.0
2024-06-03 14:30:00,118.58,118.74,118.41,118.56,190997.0,117.2354,117.3936,117.0673,117.2156,190997.0
2024-06-03 15:00:00,118.55,118.86,118.49,118.8,291795.0,117.2057,117.5122,117.1464,117.4529,291795.0
2024-06-03 15:30:00,118.8,119.33,118.69,119.32,1013456.0,117.4529,117.9769,117.3442,117.967,1013456.0
2024-06-04 09:30:00,119.02,119.93,118.76,118.86,412453.0,117.6704,118.5701,117.4134,117.5122,412453.0
2024-06-04 10:00:00,118.88,119.24,118.72,118.96,212753.0,117.532,117.8879,117.3738,117.6111,212753.0
2024-06-04 10:30:00,118.96,119.15,118.78,118.82,211360.0,117.6111,117.7989,117.4331,117.4727,211360.0
2024-06-04 11:00:00,118.8,119.2,118.72,118.97,151567.0,117.4529,117.8484,117.3738,117.621,151567.0
2024-06-04 11:30:00,118.97,119.04,118.8,118.95,145694.0,117.621,117.6902,117.4529,117.6012,145694.0
2024-06-04 12:00:00,118.95,119.15,118.84,119.12,94019.0,117.6012,117.7989,117.4925,117.7693,94019.0
2024-06-04 12:30:00,119.1,119.31,119.06,119.21,115684.0,117.7495,117.9571,117.71,117.8583,115684.0
2024-06-04 13:00:00,119.23,119.5,118.95,119.49,167767.0,117.878,118.145,117.6012,118.1351,167767.0
2024-06-04 13:30:00,119.51,119.58,119.31,119.55,131198.0,118.1549,118.2241,117.9571,118.1944,131198.0
2024-06-04 14:00:00,119.54,120.01,119.43,119.94,152781.0,118.1845,118.6492,118.0758,118.58,152781.0
2024-06-04 14:30:00,119.93,120.14,119.78,119.83,211021.0,118.5701,118.7777,118.4218,118.4712,211021.0
2024-06-04 15:00:00,119.82,120.05,119.7,120.02,322085.0,118.4613,118.6887,118.3427,118.6591,322085.0
2024-06-04 15:30:00,120.0,120.37,119.77,120.07,735479.0,118.6393,119.0051,118.4119,118.7085,735479.0
2024-06-05 09:30:00,121.65,121.65,120.5,121.21,409396.0,120.2706,120.2706,119.1336,119.8356,409396.0
2024-06-05 10:00:00,121.15,121.53,120.9,121.35,276181.0,119.7763,120.152,119.5291,119.974,276181.0
2024-06-05 10:30:00,121.37,121.65,121.31,121.41,280626.0,119.9938,120.2706,119.9344,120.0333,280626.0
2024-06-05 11:00:00,121.45,121.79,121.44,121.67,172931.0,120.0729,120.409,120.063,120.2904,172931.0
2024-06-05 11:30:00,121.68,121.9,121.67,121.87,124832.0,120.3003,120.5178,120.2904,120.4881,124832.0
2024-06-05 12:00:00,121.88,121.88,121.25,121.49,225360.0,120.498,120.498,119.8751,120.1124,225360.0
2024-06-05 12:30:00,121.47,121.96,121.45,121.91,145746.0,120.0926,120.5771,120.0729,120.5276,145746.0
2024-06-05 13:00:00,121.91,122.05,121.63,121.86,203694.0,120.5276,120.6661,120.2508,120.4782,203694.0
2024-06-05 13:30:00,121.87,122.08,121.86,121.98,176166.0,120.4881,120.6957,120.4782,120.5968,176166.0
2024-06-05 14:00:00,121.98,122.35,121.95,122.34,159791.0,120.5968,120.9627,120.5672,120.9528,159791.0
2024-06-05 14:30:00,122.33,122.54,122.28,122.48,175999.0,120.9429,121.1505,120.8934,121.0912,175999.0
2024-06-05 15:00:00,122.47,122.6,122.46,122.5,212158.0,121.0813,121.2098,121.0714,121.111,212158.0
2024-06-05 15:30:00,122.49,122.79,122.34,122.63,913845.0,121.1011,121.3977,120.9528,121.2395,913845.0
2024-06-06 09:30:00,122.83,123.31,122.25,123.08,548684.0,121.4372,121.9118,120.8638,121.6844,548684.0
2024-06-06 10:00:00,123.09,123.82,122.92,123.81,312917.0,121.6943,122.416,121.5262,122.4061,312917.0
2024-06-06 10:30:00,123.79,123.93,123.55,123.68,403898.0,122.3863,122.5247,122.149,122.2776,403898.0
2024-06-06 11:00:00,123.68,123.84,123.66,123.75,284518.0,122.2776,122.4358,122.2578,122.3468,284518.0
2024-06-06 11:30:00,123.75,124.03,123.73,123.95,291283.0,122.3468,122.6236,122.327,122.5445,291283.0
2024-06-06 12:00:00,123.96,123.97,123.68,123.79,239033.0,122.5544,122.5643,122.2776,122.3863,239033.0
2024-06-06 12:30:00,123.79,123.86,123.58,123.85,172555.0,122.3863,122.4555,122.1787,122.4456,172555.0
2024-06-06 13:00:00,123.84,123.99,123.79,123.95,140610.0,122.4358,122.5841,122.3863,122.5445,140610.0
2024-06-06 13:30:00,123.95,124.27,123.86,124.24,194992.0,122.5445,122.8609,122.4555,122.8312,194992.0
2024-06-06 14:00:00,124.24,124.25,123.51,123.61,250518.0,122.8312,122.8411,122.1095,122.2084,250518.0
2024-06-06 14:30:00,123.6,123.82,123.5,123.76,201655.0,122.1985,122.416,122.0996,122.3567,201655.0
2024-06-06 15:00:00,123.75,123.95,123.63,123.69,275993.0,122.3468,122.5445,122.2281,122.2875,275993.0
2024-06-06 15:30:00,123.69,123.86,123.26,123.57,981526.0,122.2875,122.4555,121.8623,122.1688,981526.0
2024-06-07 09:30:00,124.21,124.72,123.29,123.57,668764.0,122.8016,123.3058,121.892,122.1688,668764.0
2024-06-07 10:00:00,123.53,124.06,123.27,123.99,437640.0,122.1293,122.6533,121.8722,122.5841,437640.0
2024-06-07 10:30:00,123.98,124.08,123.69,123.79,303169.0,122.5742,122.673,122.2875,122.3863,303169.0
2024-06-07 11:00:00,123.79,124.01,123.52,124.0,159370.0,122.3863,122.6038,122.1194,122.5939,159370.0
2024-06-07 11:30:00,124.02,124.13,123.87,123.98,158461.0,122.6137,122.7225,122.4654,122.5742,158461.0
2024-06-07 12:00:00,123.98,124.2,123.89,124.19,262392.0,122.5742,122.7917,122.4852,122.7818,262392.0
2024-06-07 12:30:00,124.19,124.38,123.95,124.38,507183.0,122.7818,122.9696,122.5445,122.9696,507183.0
2024-06-07 13:00:00,124.37,125.04,124.31,125.0,879308.0,122.9597,123.6222,122.9004,123.5826,879308.0
2024-06-07 13:30:00,125.0,125.35,124.87,125.33,551976.0,123.5826,123.9286,123.4541,123.9089,551976.0
2024-06-07 14:00:00,125.31,125.33,124.75,125.09,720340.0,123.8891,123.9089,123.3354,123.6716,720340.0
2024-06-07 14:30:00,125.09,125.28,124.96,125.25,376943.0,123.6716,123.8594,123.5431,123.8298,376943.0
2024-06-07 15:00:00,125.25,125.54,125.19,125.48,938330.0,123.8298,124.1165,123.7705,124.0572,938330.0
2024-06-07 15:30:00,125.47,126.22,125.25,125.9,2349310.0,124.0473,124.7888,123.8298,124.4724,2349310.0
2024-06-10 09:30:00,125.73,126.95,125.55,125.61,1153891.0,124.3043,125.5105,124.1264,124.1857,1153891.0
2024-06-10 10:00:00,125.65,126.18,125.56,126.15,795356.0,124.2252,124.7492,124.1363,124.7196,795356.0
2024-06-10 10:30:00,126.17,126.26,125.6,125.97,445084.0,124.7393,124.8283,124.1758,124.5416,445084.0
2024-06-10 11:00:00,125.98,126.08,125.76,126.03,364190.0,124.5515,124.6504,124.334,124.6009,364190.0
2024-06-10 11:30:00,126.04,126.26,126.02,126.18,331806.0,124.6108,124.8283,124.591,124.7492,331806.0
2024-06-10 12:00:00,126.18,126.3,125.55,125.63,292678.0,124.7492,124.8679,124.1264,124.2055,292678.0
2024-06-10 12:30:00,125.64,125.64,124.38,124.53,344245.0,124.2153,124.2153,122.9696,123.1179,344245.0
2024-06-10 13:00:00,124.53,124.61,124.05,124.35,359381.0,123.1179,123.197,122.6434,122.94,359381.0
2024-06-10 13:30:00,124.34,124.59,124.22,124.31,356997.0,122.9301,123.1773,122.8115,122.9004,356997.0
2024-06-10 14:00:00,124.32,124.74,124.09,124.19,325514.0,122.9103,123.3256,122.6829,122.7818,325514.0
2024-06-10 14:30:00,124.19,124.76,124.13,124.71,313916.0,122.7818,123.3453,122.7225,123.2959,313916.0
2024-06-10 15:00:00,124.72,125.04,124.71,124.95,385974.0,123.3058,123.6222,123.2959,123.5332,385974.0
2024-06-10 15:30:00,124.98,125.07,124.33,124.52,1100675.0,123.5628,123.6518,122.9202,123.108,1100675.0
2024-06-11 09:30:00,124.05,124.2,122.29,123.19,861346.0,122.6434,122.7917,120.9033,121.7931,861346.0
2024-06-11 10:00:00,123.2,123.74,123.04,123.65,599348.0,121.803,122.3369,121.6448,122.2479,599348.0
2024-06-11 10:30:00,123.63,124.1,123.6,123.74,521130.0,122.2281,122.6928,122.1985,122.3369,521130.0
2024-06-11 11:00:00,123.76,124.17,123.65,124.12,398031.0,122.3567,122.762,122.2479,122.7126,398031.0
2024-06-11 11:30:00,124.13,124.29,123.9,123.92,364611.0,122.7225,122.8807,122.4951,122.5149,364611.0
2024-06-11 12:00:00,123.89,124.02,123.69,123.92,395331.0,122.4852,122.6137,122.2875,122.5149,395331.0
2024-06-11 12:30:00,123.9,124.14,123.86,124.08,350162.0,122.4951,122.7324,122.4555,122.673,350162.0
2024-06-11 13:00:00,124.07,124.38,124.06,124.35,357744.0,122.6632,122.9696,122.6533,122.94,357744.0
2024-06-11 13:30:00,124.35,124.53,124.27,124.48,358175.0,122.94,123.1179,122.8609,123.0685,358175.0
2024-06-11 14:00:00,124.48,124.83,124.45,124.73,484230.0,123.0685,123.4145,123.0388,123.3157,484230.0
2024-06-11 14:30:00,124.75,124.76,124.04,124.06,572772.0,123.3354,123.3453,122.6335,122.6533,572772.0
2024-06-11 15:00:00,124.05,124.48,123.89,124.41,720128.0,122.6434,123.0685,122.4852,122.9993,720128.0
2024-06-11 15:30:00,124.41,124.58,123.61,123.89,2061065.0,122.9993,123.1674,122.2084,122.4852,2061065.0
2024-06-12 09:30:00,134.69,139.7,133.96,139.33,8365497.0,133.1627,138.1159,132.441,137.7501,8365497.0
2024-06-12 10:00:00,139.39,139.9,138.22,138.29,3348561.0,137.8094,138.3137,136.6527,136.7219,3348561.0
2024-06-12 10:30:00,138.31,138.41,135.58,136.85,2894780.0,136.7417,136.8405,134.0426,135.2982,2894780.0
2024-06-12 11:00:00,136.88,138.24,136.26,136.94,1630702.0,135.3279,136.6725,134.7149,135.3872,1630702.0
2024-06-12 11:30:00,136.92,138.24,136.61,138.07,1118975.0,135.3674,136.6725,135.061,136.5044,1118975.0
2024-06-12 12:00:00,138.05,139.65,137.89,139.64,1624265.0,136.4846,138.0665,136.3264,138.0566,1624265.0
2024-06-12 12:30:00,139.66,139.68,138.57,139.0,1026740.0,138.0764,138.0961,136.9987,137.4239,1026740.0
2024-06-12 13:00:00,138.99,139.68,138.59,139.29,1016603.0,137.414,138.0961,137.0185,137.7106,1016603.0
2024-06-12 13:30:00,139.28,139.36,138.7,139.25,922503.0,137.7007,137.7798,137.1273,137.671,922503.0
2024-06-12 14:00:00,139.24,140.36,138.84,139.43,2106620.0,137.6611,138.7684,137.2657,137.849,2106620.0
2024-06-12 14:30:00,139.45,139.89,139.07,139.84,1001330.0,137.8688,138.3038,137.4931,138.2543,1001330.0
2024-06-12 15:00:00,139.85,140.67,139.78,140.44,1755088.0,138.2642,139.0749,138.195,138.8475,1755088.0
2024-06-12 15:30:00,140.48,140.96,139.46,140.35,4178118.0,138.8871,139.3616,137.8786,138.7585,4178118.0
2024-06-13 09:30:00,140.43,142.4,138.77,139.92,1900535.0,138.8376,140.7853,137.1965,138.3334,1900535.0
2024-06-13 10:00:00,139.9,140.74,139.42,140.69,1076749.0,138.3137,139.1441,137.8391,139.0947,1076749.0
2024-06-13 10:30:00,140.7,141.3,140.59,140.72,849835.0,139.1046,139.6978,138.9958,139.1244,849835.0
2024-06-13 11:00:00,140.73,141.24,140.24,141.19,542262.0,139.1342,139.6385,138.6498,139.589,542262.0
2024-06-13 11:30:00,141.19,141.69,140.77,141.03,847922.0,139.589,140.0834,139.1738,139.4308,847922.0
2024-06-13 12:00:00,141.05,141.14,139.85,140.18,692389.0,139.4506,139.5396,138.2642,138.5905,692389.0
2024-06-13 12:30:00,140.16,140.18,139.47,139.73,439582.0,138.5707,138.5905,137.8885,138.1456,439582.0
2024-06-13 13:00:00,139.72,139.97,139.17,139.78,539825.0,138.1357,138.3829,137.5919,138.195,539825.0
2024-06-13 13:30:00,139.79,139.93,139.35,139.43,410837.0,138.2049,138.3433,137.7699,137.849,410837.0
2024-06-13 14:00:00,139.44,139.8,139.03,139.64,395556.0,137.8589,138.2148,137.4535,138.0566,395556.0
2024-06-13 14:30:00,139.65,139.86,139.07,139.52,468932.0,138.0665,138.2741,137.4931,137.938,468932.0
2024-06-13 15:00:00,139.51,139.93,139.47,139.81,424173.0,137.9281,138.3433,137.8885,138.2247,424173.0
2024-06-13 15:30:00,139.81,139.92,139.49,139.74,1094969.0,138.2247,138.3334,137.9083,138.1555,1094969.0
2024-06-14 09:30:00,139.26,139.47,137.67,138.16,1249833.0,137.6809,137.8885,136.1089,136.5934,1249833.0
2024-06-14 10:00:00,138.16,139.7,137.89,138.0,947824.0,136.5934,138.1159,136.3264,136.4352,947824.0
2024-06-14 10:30:00,138.07,138.1,137.38,137.93,526152.0,136.5044,136.5341,135.8222,136.366,526152.0
2024-06-14 11:00:00,137.91,137.91,137.4,137.46,288087.0,136.3462,136.3462,135.842,135.9013,288087.0
2024-06-14 11:30:00,137.48,137.88,137.42,137.88,365422.0,135.9211,136.3166,135.8618,136.3166,365422.0
2024-06-14 12:00:00,137.89,138.29,137.75,138.05,461518.0,136.3264,136.7219,136.188,136.4846,461518.0
2024-06-14 12:30:00,138.05,138.47,138.0,138.3,314674.0,136.4846,136.8999,136.4352,136.7318,314674.0
2024-06-14 13:00:00,138.29,138.78,138.13,138.66,250382.0,136.7219,137.2064,136.5637,137.0877,250382.0
2024-06-14 13:30:00,138.66,139.67,138.65,139.28,421441.0,137.0877,138.0863,137.0778,137.7007,421441.0
2024-06-14 14:00:00,139.27,139.81,139.2,139.71,325093.0,137.6908,138.2247,137.6216,138.1258,325093.0
2024-06-14 14:30:00,139.71,139.77,138.4,138.47,524835.0,138.1258,138.1851,136.8307,136.8999,524835.0
2024-06-14 15:00:00,138.45,138.52,138.01,138.06,405654.0,136.8801,136.9493,136.4451,136.4945,405654.0
2024-06-14 15:30:00,138.06,138.37,137.7,138.09,996708.0,136.4945,136.801,136.1386,136.5242,996708.0
2024-06-17 09:30:00,138.8,139.63,138.25,139.1,1051239.0,137.2261,138.0467,136.6824,137.5227,1051239.0
2024-06-17 10:00:00,139.09,139.74,138.71,139.57,572090.0,137.5128,138.1555,137.1371,137.9874,572090.0
2024-06-17 10:30:00,139.56,139.81,139.18,139.38,586476.0,137.9775,138.2247,137.6018,137.7995,586476.0
2024-06-17 11:00:00,139.33,139.48,138.8,138.83,222344.0,137.7501,137.8984,137.2261,137.2558,222344.0
2024-06-17 11:30:00,138.81,139.23,138.67,139.19,223662.0,137.236,137.6512,137.0976,137.6117,223662.0
2024-06-17 12:00:00,139.19,139.29,138.94,139.15,226312.0,137.6117,137.7106,137.3645,137.5722,226312.0
2024-06-17 12:30:00,139.17,139.33,138.82,138.86,380364.0,137.5919,137.7501,137.2459,137.2854,380364.0
2024-06-17 13:00:00,138.87,139.68,138.83,139.65,273637.0,137.2953,138.0961,137.2558,138.0665,273637.0
2024-06-17 13:30:00,139.67,140.41,139.67,140.27,433971.0,138.0863,138.8179,138.0863,138.6795,433971.0
2024-06-17 14:00:00,140.27,140.82,140.27,140.75,325105.0,138.6795,139.2232,138.6795,139.154,325105.0
2024-06-17 14:30:00,140.76,140.76,140.35,140.47,302606.0,139.1639,139.1639,138.7585,138.8772,302606.0
2024-06-17 15:00:00,140.47,140.98,140.33,140.87,509889.0,138.8772,139.3814,138.7388,139.2727,509889.0
2024-06-17 15:30:00,140.87,141.44,140.83,141.35,1031097.0,139.2727,139.8362,139.2331,139.7472,1031097.0
2024-06-18 09:30:00,141.22,143.14,141.22,142.83,880738.0,139.6187,141.5169,139.6187,141.2104,880738.0
2024-06-18 10:00:00,142.85,143.95,142.76,143.37,788832.0,141.2302,142.3177,141.1412,141.7443,788832.0
2024-06-18 10:30:00,143.35,144.1,143.08,143.34,628158.0,141.7245,142.466,141.4576,141.7146,628158.0
2024-06-18 11:00:00,143.34,143.62,142.77,143.56,444250.0,141.7146,141.9915,141.1511,141.9322,444250.0
2024-06-18 11:30:00,143.59,145.01,143.49,144.97,762704.0,141.9618,143.3657,141.8629,143.3262,762704.0
2024-06-18 12:00:00,144.97,145.06,143.84,143.91,480455.0,143.3262,143.4151,142.209,142.2782,480455.0
2024-06-18 12:30:00,143.89,144.48,143.87,144.41,291234.0,142.2584,142.8417,142.2386,142.7725,291234.0
2024-06-18 13:00:00,144.39,144.91,144.18,144.85,253935.0,142.7527,143.2668,142.5451,143.2075,253935.0
2024-06-18 13:30:00,144.85,144.93,144.71,144.79,347406.0,143.2075,143.2866,143.0691,143.1482,347406.0
2024-06-18 14:00:00,144.78,144.81,143.96,144.16,603667.0,143.1383,143.168,142.3276,142.5253,603667.0
2024-06-18 14:30:00,144.15,144.45,144.0,144.39,382157.0,142.5155,142.8121,142.3672,142.7527,382157.0
2024-06-18 15:00:00,144.38,144.69,144.34,144.66,349120.0,142.7429,143.0493,142.7033,143.0197,349120.0
2024-06-18 15:30:00,144.67,144.83,144.46,144.62,1221788.0,143.0296,143.1878,142.8219,142.9801,1221788.0
2024-06-20 09:30:00,145.32,145.32,143.61,143.76,907202.0,143.6722,143.6722,141.9816,142.1299,907202.0
2024-06-20 10:00:00,143.78,144.13,143.0,143.0,935932.0,142.1497,142.4957,141.3785,141.3785,935932.0
2024-06-20 10:30:00,143.0,144.03,142.93,143.75,404203.0,141.3785,142.3968,141.3093,142.12,404203.0
2024-06-20 11:00:00,143.74,143.86,143.2,143.33,274020.0,142.1101,142.2287,141.5762,141.7048,274020.0
2024-06-20 11:30:00,143.32,143.45,143.01,143.11,292934.0,141.6949,141.8234,141.3884,141.4873,292934.0
2024-06-20 12:00:00,143.11,143.15,142.72,142.72,305195.0,141.4873,141.5268,141.1017,141.1017,305195.0
2024-06-20 12:30:00,142.72,142.78,142.42,142.48,302729.0,141.1017,141.161,140.8051,140.8644,302729.0
2024-06-20 13:00:00,142.48,142.53,141.95,142.14,220520.0,140.8644,140.9138,140.3404,140.5283,220520.0
2024-06-20 13:30:00,142.14,142.99,142.14,142.99,245339.0,140.5283,141.3686,140.5283,141.3686,245339.0
2024-06-20 14:00:00,142.99,143.51,142.98,143.37,224281.0,141.3686,141.8827,141.3587,141.7443,224281.0
2024-06-20 14:30:00,143.38,143.54,143.01,143.15,307535.0,141.7542,141.9124,141.3884,141.5268,307535.0
2024-06-20 15:00:00,143.15,143.32,142.89,143.03,331539.0,141.5268,141.6949,141.2697,141.4082,331539.0
2024-06-20 15:30:00,143.04,143.64,142.79,142.9,994534.0,141.418,142.0112,141.1709,141.2796,994534.0
2024-06-21 09:30:00,143.72,143.72,141.57,141.63,1539821.0,142.0903,142.0903,139.9647,140.024,1539821.0
2024-06-21 10:00:00,141.63,141.9,141.08,141.62,496469.0,140.024,140.291,139.4803,140.0141,496469.0
2024-06-21 10:30:00,141.62,142.35,141.49,142.23,578830.0,140.0141,140.7359,139.8856,140.6172,578830.0
2024-06-21 11:00:00,142.24,142.8,142.15,142.27,438556.0,140.6271,141.1808,140.5381,140.6568,438556.0
2024-06-21 11:30:00,142.24,142.28,141.61,141.86,284615.0,140.6271,140.6667,140.0043,140.2514,284615.0
2024-06-21 12:00:00,141.89,141.92,141.49,141.78,268847.0,140.2811,140.3107,139.8856,140.1723,268847.0
2024-06-21 12:30:00,141.78,141.84,141.48,141.57,223243.0,140.1723,140.2317,139.8757,139.9647,223243.0
2024-06-21 13:00:00,141.55,141.67,141.2,141.27,218231.0,139.9449,140.0636,139.5989,139.6681,218231.0
2024-06-21 13:30:00,141.27,141.28,140.99,141.02,291947.0,139.6681,139.678,139.3913,139.421,291947.0
2024-06-21 14:00:00,141.02,141.08,140.66,140.69,325156.0,139.421,139.4803,139.065,139.0947,325156.0
2024-06-21 14:30:00,140.69,140.77,140.5,140.52,338234.0,139.0947,139.1738,138.9068,138.9266,338234.0
2024-06-21 15:00:00,140.52,141.13,140.44,140.72,470371.0,138.9266,139.5297,138.8475,139.1244,470371.0
2024-06-21 15:30:00,140.74,141.44,140.71,141.31,1431481.0,139.1441,139.8362,139.1145,139.7077,1431481.0
2024-06-24 09:30:00,140.0,140.76,139.5,140.63,616490.0,138.4125,139.1639,137.9182,139.0354,616490.0
2024-06-24 10:00:00,140.65,141.45,140.35,141.12,465402.0,139.0551,139.8461,138.7585,139.5198,465402.0
2024-06-24 10:30:00,141.13,141.53,140.93,141.25,220253.0,139.5297,139.9252,139.332,139.6483,220253.0
2024-06-24 11:00:00,141.27,141.31,140.68,140.8,142956.0,139.6681,139.7077,139.0848,139.2034,142956.0
2024-06-24 11:30:00,140.79,140.8,140.34,140.4,148199.0,139.1936,139.2034,138.7487,138.808,148199.0
2024-06-24 12:00:00,140.38,140.39,139.62,139.82,286693.0,138.7882,138.7981,138.0368,138.2346,286693.0
2024-06-24 12:30:00,139.82,140.28,139.79,140.14,206258.0,138.2346,138.6893,138.2049,138.5509,206258.0
2024-06-24 13:00:00,140.14,140.32,139.68,139.7,191072.0,138.5509,138.7289,138.0961,138.1159,191072.0
2024-06-24 13:30:00,139.72,139.78,139.18,139.27,377077.0,138.1357,138.195,137.6018,137.6908,377077.0
2024-06-24 14:00:00,139.28,139.56,139.12,139.56,204887.0,137.7007,137.9775,137.5425,137.9775,204887.0
2024-06-24 14:30:00,139.56,139.81,139.5,139.81,149354.0,137.9775,138.2247,137.9182,138.2247,149354.0
2024-06-24 15:00:00,139.8,140.09,139.65,139.68,381489.0,138.2148,138.5015,138.0665,138.0961,381489.0
2024-06-24 15:30:00,139.67,140.11,139.54,139.87,1054720.0,138.0863,138.5213,137.9577,138.284,1054720.0
2024-06-25 09:30:00,139.0,139.55,137.64,137.81,614793.0,137.4239,137.9676,136.0793,136.2474,614793.0
2024-06-25 10:00:00,137.84,139.3,137.83,138.55,385361.0,136.277,137.7205,136.2671,136.979,385361.0
2024-06-25 10:30:00,138.56,139.06,138.52,138.59,422285.0,136.9888,137.4832,136.9493,137.0185,422285.0
2024-06-25 11:00:00,138.59,138.66,138.29,138.55,292462.0,137.0185,137.0877,136.7219,136.979,292462.0
2024-06-25 11:30:00,138.56,138.67,137.89,138.1,332698.0,136.9888,137.0976,136.3264,136.5341,332698.0
2024-06-25 12:00:00,138.09,138.18,137.56,137.8,340826.0,136.5242,136.6132,136.0002,136.2375,340826.0
2024-06-25 12:30:00,137.79,138.15,137.6,138.15,245182.0,136.2276,136.5835,136.0397,136.5835,245182.0
2024-06-25 13:00:00,138.14,138.71,138.08,138.65,235534.0,136.5736,137.1371,136.5143,137.0778,235534.0
2024-06-25 13:30:00,138.66,138.75,138.56,138.7,197535.0,137.0877,137.1767,136.9888,137.1273,197535.0
2024-06-25 14:00:00,138.69,139.08,138.65,139.06,205120.0,137.1174,137.503,137.0778,137.4832,205120.0
2024-06-25 14:30:00,139.05,139.07,138.84,138.95,191432.0,137.4733,137.4931,137.2657,137.3744,191432.0
2024-06-25 15:00:00,138.94,139.38,138.85,139.22,293145.0,137.3645,137.7995,137.2756,137.6414,293145.0
2024-06-25 15:30:00,139.2,139.26,139.0,139.14,722326.0,137.6216,137.6809,137.4239,137.5623,722326.0
2024-06-26 09:30:00,139.49,139.82,138.14,139.8,441981.0,137.9083,138.2346,136.5736,138.2148,441981.0
2024-06-26 10:00:00,139.79,140.5,139.45,139.96,295967.0,138.2049,138.9068,137.8688,138.373,295967.0
2024-06-26 10:30:00,139.97,140.5,139.54,140.46,184022.0,138.3829,138.9068,137.9577,138.8673,184022.0
2024-06-26 11:00:00,140.45,140.75,140.11,140.38,203665.0,138.8574,139.154,138.5213,138.7882,203665.0
2024-06-26 11:30:00,140.39,140.61,140.24,140.52,139257.0,138.7981,139.0156,138.6498,138.9266,139257.0
2024-06-26 12:00:00,140.51,140.7,140.42,140.44,131519.0,138.9167,139.1046,138.8278,138.8475,131519.0
2024-06-26 12:30:00,140.41,140.42,139.87,139.9,206696.0,138.8179,138.8278,138.284,138.3137,206696.0
2024-06-26 13:00:00,139.91,140.01,139.59,139.69,128292.0,138.3235,138.4224,138.0072,138.106,128292.0
2024-06-26 13:30:00,139.67,139.81,139.41,139.76,153557.0,138.0863,138.2247,137.8292,138.1752,153557.0
2024-06-26 14:00:00,139.75,139.93,139.28,139.28,355802.0,138.1654,138.3433,137.7007,137.7007,355802.0
2024-06-26 14:30:00,139.28,139.51,139.01,139.02,239849.0,137.7007,137.9281,137.4337,137.4436,239849.0
2024-06-26 15:00:00,139.03,139.04,138.15,138.34,391619.0,137.4535,137.4634,136.5835,136.7713,391619.0
2024-06-26 15:30:00,138.36,138.63,138.08,138.25,1327331.0,136.7911,137.0581,136.5143,136.6824,1327331.0
2024-06-27 09:30:00,139.25,139.9,138.81,139.9,432049.0,137.671,138.3137,137.236,138.3137,432049.0
2024-06-27 10:00:00,139.94,140.62,139.89,140.44,299396.0,138.3532,139.0255,138.3038,138.8475,299396.0
2024-06-27 10:30:00,140.38,140.52,140.11,140.5,251965.0,138.7882,138.9266,138.5213,138.9068,251965.0
2024-06-27 11:00:00,140.51,140.69,140.37,140.52,166544.0,138.9167,139.0947,138.7783,138.9266,166544.0
2024-06-27 11:30:00,140.5,140.51,139.94,140.22,328722.0,138.9068,138.9167,138.3532,138.63,328722.0
2024-06-27 12:00:00,140.24,140.68,140.03,140.55,225462.0,138.6498,139.0848,138.4422,138.9563,225462.0
2024-06-27 12:30:00,140.57,140.99,140.47,140.77,238979.0,138.9761,139.3913,138.8772,139.1738,238979.0
2024-06-27 13:00:00,140.77,141.42,140.77,141.34,204175.0,139.1738,139.8164,139.1738,139.7373,204175.0
2024-06-27 13:30:00,141.34,141.39,140.93,140.96,209485.0,139.7373,139.7868,139.332,139.3616,209485.0
2024-06-27 14:00:00,140.93,140.93,140.58,140.75,201767.0,139.332,139.332,138.9859,139.154,201767.0
2024-06-27 14:30:00,140.74,140.82,140.59,140.72,144429.0,139.1441,139.2232,138.9958,139.1244,144429.0
2024-06-27 15:00:00,140.72,140.91,140.56,140.61,261110.0,139.1244,139.3122,138.9662,139.0156,261110.0
2024-06-27 15:30:00,140.6,140.61,139.9,140.18,743746.0,139.0057,139.0156,138.3137,138.5905,743746.0
2024-06-28 09:30:00,139.44,141.8,139.27,141.37,571034.0,137.8589,140.1921,137.6908,139.767,571034.0
2024-06-28 10:00:00,141.43,142.54,141.34,142.35,547542.0,139.8263,140.9237,139.7373,140.7359,547542.0
2024-06-28 10:30:00,142.36,142.82,142.14,142.59,509134.0,140.7458,141.2005,140.5283,140.9731,509134.0
2024-06-28 11:00:00,142.59,142.59,141.98,142.17,300613.0,140.9731,140.9731,140.3701,140.5579,300613.0
2024-06-28 11:30:00,142.16,142.78,142.11,142.46,363759.0,140.548,141.161,140.4986,140.8446,363759.0
2024-06-28 12:00:00,142.45,142.5,141.66,141.96,273078.0,140.8347,140.8842,140.0537,140.3503,273078.0
2024-06-28 12:30:00,141.95,142.09,141.74,141.93,256528.0,140.3404,140.4788,140.1328,140.3206,256528.0
2024-06-28 13:00:00,141.94,142.59,141.86,142.19,279044.0,140.3305,140.9731,140.2514,140.5777,279044.0
2024-06-28 13:30:00,142.21,142.27,141.84,142.18,289478.0,140.5975,140.6568,140.2317,140.5678,289478.0
2024-06-28 14:00:00,142.17,142.29,141.46,141.5,243664.0,140.5579,140.6766,139.856,139.8955,243664.0
2024-06-28 14:30:00,141.49,141.66,141.37,141.55,149100.0,139.8856,140.0537,139.767,139.9449,149100.0
2024-06-28 15:00:00,141.53,141.54,141.32,141.45,258625.0,139.9252,139.9351,139.7176,139.8461,258625.0
2024-06-28 15:30:00,141.46,141.62,140.94,141.19,978765.0,139.856,140.0141,139.3419,139.589,978765.0
2024-07-01 09:30:00,141.69,142.46,141.07,142.46,419392.0,140.0834,140.8446,139.4704,140.8446,419392.0
2024-07-01 10:00:00,142.5,143.79,142.43,143.66,847565.0,140.8842,142.1595,140.815,142.031,847565.0
2024-07-01 10:30:00,143.68,143.75,142.93,142.99,406917.0,142.0508,142.12,141.3093,141.3686,406917.0
2024-07-01 11:00:00,142.98,143.07,142.48,142.92,267276.0,141.3587,141.4477,140.8644,141.2994,267276.0
2024-07-01 11:30:00,142.92,143.8,142.7,143.61,222642.0,141.2994,142.1694,141.0819,141.9816,222642.0
2024-07-01 12:00:00,143.61,143.99,143.57,143.84,230499.0,141.9816,142.3573,141.942,142.209,230499.0
2024-07-01 12:30:00,143.84,144.06,143.43,143.54,234202.0,142.209,142.4265,141.8036,141.9124,234202.0
2024-07-01 13:00:00,143.52,143.75,143.44,143.59,179485.0,141.8926,142.12,141.8135,141.9618,179485.0
2024-07-01 13:30:00,143.54,143.8,143.54,143.57,166331.0,141.9124,142.1694,141.9124,141.942,166331.0
2024-07-01 14:00:00,143.57,143.66,143.22,143.23,179029.0,141.942,142.031,141.596,141.6059,179029.0
2024-07-01 14:30:00,143.22,143.29,142.88,143.0,343797.0,141.596,141.6652,141.2599,141.3785,343797.0
2024-07-01 15:00:00,143.0,143.1,142.91,143.06,233878.0,141.3785,141.4774,141.2895,141.4378,233878.0
2024-07-01 15:30:00,143.06,143.35,142.82,143.1,668096.0,141.4378,141.7245,141.2005,141.4774,668096.0
2024-07-02 09:30:00,142.63,144.22,142.55,143.87,572088.0,141.0127,142.5847,140.9336,142.2386,572088.0
2024-07-02 10:00:00,143.88,143.94,142.77,143.2,216019.0,142.2485,142.3078,141.1511,141.5762,216019.0
2024-07-02 10:30:00,143.21,143.27,142.9,143.06,162427.0,141.5861,141.6454,141.2796,141.4378,162427.0
2024-07-02 11:00:00,143.08,143.14,142.9,143.03,148131.0,141.4576,141.5169,141.2796,141.4082,148131.0
2024-07-02 11:30:00,143.02,143.16,142.8,142.8,196296.0,141.3983,141.5367,141.1808,141.1808,196296.0
2024-07-02 12:00:00,142.81,143.0,142.7,142.83,133485.0,141.1907,141.3785,141.0819,141.2104,133485.0
2024-07-02 12:30:00,142.83,143.28,142.75,143.27,123156.0,141.2104,141.6553,141.1313,141.6454,123156.0
2024-07-02 13:00:00,143.27,143.49,143.25,143.34,104840.0,141.6454,141.8629,141.6257,141.7146,104840.0
2024-07-02 13:30:00,143.33,143.79,143.1,143.67,114451.0,141.7048,142.1595,141.4774,142.0409,114451.0
2024-07-02 14:00:00,143.66,143.69,143.38,143.45,151872.0,142.031,142.0607,141.7542,141.8234,151872.0
2024-07-02 14:30:00,143.45,143.52,143.27,143.3,162991.0,141.8234,141.8926,141.6454,141.6751,162991.0
2024-07-02 15:00:00,143.29,143.43,143.12,143.42,208191.0,141.6652,141.8036,141.4971,141.7937,208191.0
2024-07-02 15:30:00,143.42,143.56,143.04,143.26,804760.0,141.7937,141.9322,141.418,141.6356,804760.0
2024-07-03 09:30:00,143.75,144.65,143.5,144.46,425637.0,142.12,143.0098,141.8728,142.8219,425637.0
2024-07-03 10:00:00,144.46,144.57,143.62,144.0,250800.0,142.8219,142.9307,141.9915,142.3672,250800.0
2024-07-03 10:30:00,144.02,144.47,143.95,144.23,171524.0,142.3869,142.8318,142.3177,142.5946,171524.0
2024-07-03 11:00:00,144.24,144.56,144.2,144.31,244152.0,142.6044,142.9208,142.5649,142.6736,244152.0
2024-07-03 11:30:00,144.31,144.31,143.75,143.88,294290.0,142.6736,142.6736,142.12,142.2485,294290.0
2024-07-03 12:00:00,143.9,144.03,143.66,143.96,327198.0,142.2683,142.3968,142.031,142.3276,327198.0
2024-07-03 12:30:00,143.96,144.39,143.94,144.18,541992.0,142.3276,142.7527,142.3078,142.5451,541992.0
2024-07-05 09:30:00,144.95,145.72,144.85,145.48,588775.0,143.3064,144.0677,143.2075,143.8304,588775.0
2024-07-05 10:00:00,145.53,145.79,144.91,144.95,262294.0,143.8798,144.1369,143.2668,143.3064,262294.0
2024-07-05 10:30:00,144.94,144.96,144.37,144.51,214674.0,143.2965,143.3163,142.733,142.8714,214674.0
2024-07-05 11:00:00,144.53,145.01,144.42,144.63,145583.0,142.8912,143.3657,142.7824,142.99,145583.0
2024-07-05 11:30:00,144.63,144.82,144.47,144.51,163938.0,142.99,143.1779,142.8318,142.8714,163938.0
2024-07-05 12:00:00,144.55,144.81,144.47,144.59,129817.0,142.9109,143.168,142.8318,142.9505,129817.0
2024-07-05 12:30:00,144.6,144.87,144.56,144.75,89019.0,142.9604,143.2273,142.9208,143.1087,89019.0
2024-07-05 13:00:00,144.75,144.75,144.4,144.56,116284.0,143.1087,143.1087,142.7626,142.9208,116284.0
2024-07-05 13:30:00,144.58,144.67,144.16,144.2,113063.0,142.9406,143.0296,142.5253,142.5649,113063.0
2024-07-05 14:00:00,144.22,144.38,144.11,144.21,83240.0,142.5847,142.7429,142.4759,142.5748,83240.0
2024-07-05 14:30:00,144.21,144.33,144.13,144.15,107644.0,142.5748,142.6934,142.4957,142.5155,107644.0
2024-07-05 15:00:00,144.15,144.18,144.02,144.13,125613.0,142.5155,142.5451,142.3869,142.4957,125613.0
2024-07-05 15:30:00,144.13,144.87,144.09,144.82,500453.0,142.4957,143.2273,142.4561,143.1779,500453.0
2024-07-08 09:30:00,144.76,145.23,144.3,144.37,467228.0,143.1185,143.5832,142.6638,142.733,467228.0
2024-07-08 10:00:00,144.39,144.43,143.96,144.01,356064.0,142.7527,142.7923,142.3276,142.377,356064.0
2024-07-08 10:30:00,144.02,144.06,143.43,143.71,196843.0,142.3869,142.4265,141.8036,142.0805,196843.0
2024-07-08 11:00:00,143.7,143.91,143.43,143.68,142738.0,142.0706,142.2782,141.8036,142.0508,142738.0
2024-07-08 11:30:00,143.7,144.08,143.69,144.06,174771.0,142.0706,142.4463,142.0607,142.4265,174771.0
2024-07-08 12:00:00,144.06,144.19,143.92,144.06,132558.0,142.4265,142.555,142.2881,142.4265,132558.0
2024-07-08 12:30:00,144.07,144.25,144.0,144.25,114496.0,142.4364,142.6143,142.3672,142.6143,114496.0
2024-07-08 13:00:00,144.25,144.46,144.19,144.45,151127.0,142.6143,142.8219,142.555,142.8121,151127.0
2024-07-08 13:30:00,144.46,144.61,144.29,144.4,221264.0,142.8219,142.9702,142.6539,142.7626,221264.0
2024-07-08 14:00:00,144.39,144.4,144.24,144.36,121588.0,142.7527,142.7626,142.6044,142.7231,121588.0
2024-07-08 14:30:00,144.35,144.58,144.27,144.55,148522.0,142.7132,142.9406,142.6341,142.9109,148522.0
2024-07-08 15:00:00,144.55,144.7,144.4,144.61,183032.0,142.9109,143.0592,142.7626,142.9702,183032.0
2024-07-08 15:30:00,144.62,145.01,144.55,145.0,918445.0,142.9801,143.3657,142.9109,143.3558,918445.0
2024-07-09 09:30:00,145.13,145.7,144.21,144.26,518444.0,143.4843,144.0479,142.5748,142.6242,518444.0
2024-07-09 10:00:00,144.26,144.47,143.91,144.31,366524.0,142.6242,142.8318,142.2782,142.6736,366524.0
2024-07-09 10:30:00,144.28,144.68,144.0,144.5,272767.0,142.644,143.0395,142.3672,142.8615,272767.0
2024-07-09 11:00:00,144.47,144.84,144.22,144.81,245003.0,142.8318,143.1976,142.5847,143.168,245003.0
2024-07-09 11:30:00,144.81,144.9,143.92,144.28,315791.0,143.168,143.257,142.2881,142.644,315791.0
2024-07-09 12:00:00,144.27,144.43,143.44,143.63,191881.0,142.6341,142.7923,141.8135,142.0014,191881.0
2024-07-09 12:30:00,143.63,143.95,143.47,143.72,188088.0,142.0014,142.3177,141.8432,142.0903,188088.0
2024-07-09 13:00:00,143.71,143.71,138.0,140.97,4643332.0,142.0805,142.0805,136.4352,139.3715,4643332.0
2024-07-09 13:30:00,140.94,141.98,140.44,141.56,1095740.0,139.3419,140.3701,138.8475,139.9548,1095740.0
2024-07-09 14:00:00,141.54,141.69,140.35,140.65,536280.0,139.9351,140.0834,138.7585,139.0551,536280.0
2024-07-09 14:30:00,140.67,140.99,140.25,140.32,428978.0,139.0749,139.3913,138.6597,138.7289,428978.0
2024-07-09 15:00:00,140.33,141.08,139.98,140.97,398679.0,138.7388,139.4803,138.3927,139.3715,398679.0
2024-07-09 15:30:00,140.98,141.12,140.49,140.65,1030936.0,139.3814,139.5198,138.897,139.0551,1030936.0
2024-07-10 09:30:00,141.12,141.22,139.73,140.81,475651.0,139.5198,139.6187,138.1456,139.2133,475651.0
2024-07-10 10:00:00,140.83,141.67,140.77,141.14,326921.0,139.2331,140.0636,139.1738,139.5396,326921.0
2024-07-10 10:30:00,141.15,142.1,141.15,141.43,329546.0,139.5495,140.4887,139.5495,139.8263,329546.0
2024-07-10 11:00:00,141.43,142.08,141.3,142.03,380353.0,139.8263,140.4689,139.6978,140.4195,380353.0
2024-07-10 11:30:00,142.03,142.38,141.96,142.11,234202.0,140.4195,140.7655,140.3503,140.4986,234202.0
2024-07-10 12:00:00,142.09,142.21,141.77,141.96,168028.0,140.4788,140.5975,140.1624,140.3503,168028.0
2024-07-10 12:30:00,141.94,142.24,141.68,142.08,169201.0,140.3305,140.6271,140.0735,140.4689,169201.0
2024-07-10 13:00:00,142.09,142.29,141.95,142.09,118980.0,140.4788,140.6766,140.3404,140.4788,118980.0
2024-07-10 13:30:00,142.09,142.14,141.88,141.96,182366.0,140.4788,140.5283,140.2712,140.3503,182366.0
2024-07-10 14:00:00,141.96,141.96,141.54,141.67,217448.0,140.3503,140.3503,139.9351,140.0636,217448.0
2024-07-10 14:30:00,141.64,141.97,141.63,141.96,166103.0,140.0339,140.3602,140.024,140.3503,166103.0
2024-07-10 15:00:00,141.95,141.96,141.77,141.81,224644.0,140.3404,140.3503,140.1624,140.202,224644.0
2024-07-10 15:30:00,141.81,142.2,141.78,142.04,688880.0,140.202,140.5876,140.1723,140.4294,688880.0
2024-07-11 09:30:00,142.36,143.47,141.68,143.19,341380.0,141.1401,142.2406,140.4659,141.963,341380.0
2024-07-11 10:00:00,143.2,143.48,142.55,142.68,237967.0,141.9729,142.2505,141.3285,141.4574,237967.0
2024-07-11 10:30:00,142.7,143.04,142.58,142.7,192551.0,141.4772,141.8143,141.3582,141.4772,192551.0
2024-07-11 11:00:00,142.72,142.77,142.06,142.1,140704.0,141.497,141.5466,140.8427,140.8823,140704.0
2024-07-11 11:30:00,142.12,142.31,141.96,142.05,190587.0,140.9022,141.0905,140.7435,140.8328,190587.0
2024-07-11 12:00:00,142.01,142.01,141.67,141.79,106106.0,140.7931,140.7931,140.456,140.575,106106.0
2024-07-11 12:30:00,141.79,142.25,141.73,142.12,122499.0,140.575,141.0311,140.5155,140.9022,122499.0
2024-07-11 13:00:00,142.09,142.64,142.06,142.39,197819.0,140.8724,141.4177,140.8427,141.1699,197819.0
2024-07-11 13:30:00,142.38,142.43,142.08,142.41,135110.0,141.1599,141.2095,140.8625,141.1897,135110.0
2024-07-11 14:00:00,142.41,142.7,142.34,142.35,153455.0,141.1897,141.4772,141.1203,141.1302,153455.0
2024-07-11 14:30:00,142.33,142.92,142.29,142.88,134458.0,141.1104,141.6953,141.0707,141.6557,134458.0
2024-07-11 15:00:00,142.89,143.1,142.61,142.73,201696.0,141.6656,141.8738,141.388,141.5069,201696.0
2024-07-11 15:30:00,142.73,143.34,142.59,142.77,747039.0,141.5069,142.1117,141.3681,141.5466,747039.0
2024-07-12 09:30:00,142.71,142.87,141.31,141.53,279473.0,141.4871,141.6457,140.0991,140.3172,279473.0
2024-07-12 10:00:00,141.53,142.64,141.26,142.63,431079.0,140.3172,141.4177,140.0495,141.4078,431079.0
2024-07-12 10:30:00,142.63,142.97,142.23,142.84,335959.0,141.4078,141.7449,141.0112,141.616,335959.0
2024-07-12 11:00:00,142.86,143.11,142.52,142.96,176397.0,141.6358,141.8837,141.2987,141.735,176397.0
2024-07-12 11:30:00,142.93,143.0,142.73,142.78,137386.0,141.7052,141.7746,141.5069,141.5565,137386.0
2024-07-12 12:00:00,142.76,142.83,142.41,142.45,166142.0,141.5367,141.6061,141.1897,141.2293,166142.0
2024-07-12 12:30:00,142.46,143.67,142.38,143.49,552292.0,141.2393,142.4389,141.1599,142.2604,552292.0
2024-07-12 13:00:00,143.51,143.68,143.18,143.55,149640.0,142.2803,142.4488,141.9531,142.3199,149640.0
2024-07-12 13:30:00,143.56,144.21,143.55,143.98,191360.0,142.3298,142.9743,142.3199,142.7462,191360.0
2024-07-12 14:00:00,143.98,144.49,143.9,144.4,331619.0,142.7462,143.2519,142.6669,143.1626,331619.0
2024-07-12 14:30:00,144.4,144.98,144.39,144.83,281613.0,143.1626,143.7377,143.1527,143.5889,281613.0
2024-07-12 15:00:00,144.78,145.13,144.75,144.95,377794.0,143.5394,143.8864,143.5096,143.7079,377794.0
2024-07-12 15:30:00,144.94,144.98,144.23,144.77,962956.0,143.698,143.7377,142.9941,143.5295,962956.0
2024-07-15 09:30:00,145.73,146.59,145.3,145.39,766495.0,144.4812,145.3339,144.0549,144.1442,766495.0
2024-07-15 10:00:00,145.39,145.45,144.64,145.03,310694.0,144.1442,144.2036,143.4006,143.7872,310694.0
2024-07-15 10:30:00,145.03,145.14,144.53,144.88,279243.0,143.7872,143.8963,143.2915,143.6385,279243.0
2024-07-15 11:00:00,144.85,145.26,144.38,144.38,295016.0,143.6088,144.0153,143.1428,143.1428,295016.0
2024-07-15 11:30:00,144.41,144.41,143.96,144.09,333942.0,143.1725,143.1725,142.7264,142.8553,333942.0
2024-07-15 12:00:00,144.07,144.07,143.02,143.27,404953.0,142.8355,142.8355,141.7945,142.0423,404953.0
2024-07-15 12:30:00,143.25,143.29,142.43,142.79,382737.0,142.0225,142.0621,141.2095,141.5664,382737.0
2024-07-15 13:00:00,142.78,142.93,142.21,142.51,354424.0,141.5565,141.7052,140.9914,141.2888,354424.0
2024-07-15 13:30:00,142.49,142.55,141.92,142.35,318742.0,141.269,141.3285,140.7039,141.1302,318742.0
2024-07-15 14:00:00,142.36,142.81,142.07,142.73,335280.0,141.1401,141.5863,140.8526,141.5069,335280.0
2024-07-15 14:30:00,142.72,142.94,142.25,142.72,218277.0,141.497,141.7151,141.0311,141.497,218277.0
2024-07-15 15:00:00,142.72,142.95,142.64,142.81,225841.0,141.497,141.7251,141.4177,141.5863,225841.0
2024-07-15 15:30:00,142.79,143.09,142.46,143.08,826963.0,141.5664,141.8639,141.2393,141.8539,826963.0
2024-07-16 09:30:00,143.07,143.5,142.5,143.08,420979.0,141.844,142.2703,141.2789,141.8539,420979.0
2024-07-16 10:00:00,143.08,143.3,142.08,142.36,278410.0,141.8539,142.0721,140.8625,141.1401,278410.0
2024-07-16 10:30:00,142.3,142.77,142.25,142.52,189876.0,141.0806,141.5466,141.0311,141.2987,189876.0
2024-07-16 11:00:00,142.49,142.86,142.09,142.24,203723.0,141.269,141.6358,140.8724,141.0211,203723.0
2024-07-16 11:30:00,142.22,142.89,142.06,142.65,183125.0,141.0013,141.6656,140.8427,141.4276,183125.0
2024-07-16 12:00:00,142.64,142.69,142.29,142.39,172983.0,141.4177,141.4673,141.0707,141.1699,172983.0
2024-07-16 12:30:00,142.41,143.25,142.36,143.15,156711.0,141.1897,142.0225,141.1401,141.9233,156711.0
2024-07-16 13:00:00,143.1,143.11,142.27,142.27,170293.0,141.8738,141.8837,141.0509,141.0509,170293.0
2024-07-16 13:30:00,142.26,142.41,142.05,142.18,160032.0,141.041,141.1897,140.8328,140.9617,160032.0
2024-07-16 14:00:00,142.18,142.51,142.12,142.31,142285.0,140.9617,141.2888,140.9022,141.0905,142285.0
2024-07-16 14:30:00,142.31,142.97,142.3,142.85,161579.0,141.0905,141.7449,141.0806,141.6259,161579.0
2024-07-16 15:00:00,142.86,142.89,142.53,142.7,231670.0,141.6358,141.6656,141.3087,141.4772,231670.0
2024-07-16 15:30:00,142.68,142.69,142.23,142.6,744473.0,141.4574,141.4673,141.0112,141.3781,744473.0
2024-07-17 09:30:00,140.48,141.79,139.81,140.7,549104.0,139.2762,140.575,138.612,139.4943,549104.0
2024-07-17 10:00:00,140.69,141.01,140.34,140.59,315348.0,139.4844,139.8017,139.1374,139.3853,315348.0
2024-07-17 10:30:00,140.58,141.01,140.26,140.28,284437.0,139.3754,139.8017,139.0581,139.0779,284437.0
2024-07-17 11:00:00,140.27,140.38,139.87,139.97,338508.0,139.068,139.1771,138.6715,138.7706,338508.0
2024-07-17 11:30:00,139.96,140.13,139.27,139.55,325711.0,138.7607,138.9292,138.0766,138.3542,325711.0
2024-07-17 12:00:00,139.59,139.85,139.0,139.34,322225.0,138.3939,138.6516,137.8089,138.146,322225.0
2024-07-17 12:30:00,139.35,139.48,138.92,139.21,245667.0,138.1559,138.2848,137.7296,138.0171,245667.0
2024-07-17 13:00:00,139.21,139.44,138.68,138.8,283092.0,138.0171,138.2451,137.4916,137.6106,283092.0
2024-07-17 13:30:00,138.8,139.17,138.78,138.82,259123.0,137.6106,137.9774,137.5908,137.6304,259123.0
2024-07-17 14:00:00,138.84,139.34,138.7,139.33,272938.0,137.6503,138.146,137.5115,138.1361,272938.0
2024-07-17 14:30:00,139.35,139.58,138.89,138.9,159744.0,138.1559,138.3839,137.6998,137.7098,159744.0
2024-07-17 15:00:00,138.89,139.8,138.85,139.61,227264.0,137.6998,138.6021,137.6602,138.4137,227264.0
2024-07-17 15:30:00,139.6,140.18,139.13,139.23,716112.0,138.4038,138.9788,137.9378,138.0369,716112.0
2024-07-18 09:30:00,139.36,140.06,139.21,139.86,347735.0,138.1658,138.8598,138.0171,138.6615,347735.0
2024-07-18 10:00:00,139.87,139.96,139.38,139.66,203483.0,138.6715,138.7607,138.1856,138.4633,203483.0
2024-07-18 10:30:00,139.63,139.64,138.79,138.87,280093.0,138.4335,138.4434,137.6007,137.68,280093.0
2024-07-18 11:00:00,138.85,139.02,137.88,138.23,233006.0,137.6602,137.8287,136.6985,137.0455,233006.0
2024-07-18 11:30:00,138.2,138.29,137.61,137.62,187966.0,137.0158,137.105,136.4308,136.4407,187966.0
2024-07-18 12:00:00,137.64,137.91,137.37,137.78,180917.0,136.4606,136.7282,136.1929,136.5994,180917.0
2024-07-18 12:30:00,137.76,138.08,137.72,138.06,74946.0,136.5795,136.8968,136.5399,136.877,74946.0
2024-07-18 13:00:00,138.06,138.29,137.82,137.85,123974.0,136.877,137.105,136.639,136.6688,123974.0
2024-07-18 13:30:00,137.86,137.99,137.72,137.81,125342.0,136.6787,136.8076,136.5399,136.6291,125342.0
2024-07-18 14:00:00,137.81,137.97,137.58,137.62,118777.0,136.6291,136.7877,136.4011,136.4407,118777.0
2024-07-18 14:30:00,137.6,137.84,137.42,137.81,143783.0,136.4209,136.6588,136.2424,136.6291,143783.0
2024-07-18 15:00:00,137.8,137.88,137.2,137.74,207599.0,136.6192,136.6985,136.0243,136.5597,207599.0
2024-07-18 15:30:00,137.72,138.44,137.68,137.95,554460.0,136.5399,137.2537,136.5002,136.7679,554460.0
2024-07-19 09:30:00,138.35,139.98,138.15,139.37,851647.0,137.1645,138.7805,136.9662,138.1757,851647.0
2024-07-19 10:00:00,139.43,139.5,138.86,139.21,279048.0,138.2352,138.3046,137.6701,138.0171,279048.0
2024-07-19 10:30:00,139.24,140.11,139.15,139.83,502542.0,138.0468,138.9094,137.9576,138.6318,502542.0
2024-07-19 11:00:00,139.83,140.44,139.73,140.01,360336.0,138.6318,139.2366,138.5327,138.8103,360336.0
2024-07-19 11:30:00,140.0,140.01,139.34,139.45,187870.0,138.8003,138.8103,138.146,138.2551,187870.0
2024-07-19 12:00:00,139.42,139.62,139.05,139.06,116420.0,138.2253,138.4236,137.8585,137.8684,116420.0
2024-07-19 12:30:00,139.11,139.13,138.49,138.61,130574.0,137.918,137.9378,137.3033,137.4222,130574.0
2024-07-19 13:00:00,138.61,138.65,138.3,138.31,109423.0,137.4222,137.4619,137.1149,137.1248,109423.0
2024-07-19 13:30:00,138.31,138.63,138.27,138.62,89033.0,137.1248,137.4421,137.0852,137.4322,89033.0
2024-07-19 14:00:00,138.61,138.79,138.47,138.55,103088.0,137.4222,137.6007,137.2834,137.3628,103088.0
2024-07-19 14:30:00,138.53,138.68,138.35,138.66,91541.0,137.3429,137.4916,137.1645,137.4718,91541.0
2024-07-19 15:00:00,138.66,139.02,138.66,138.89,147246.0,137.4718,137.8287,137.4718,137.6998,147246.0
2024-07-19 15:30:00,138.89,138.91,138.08,138.57,447374.0,137.6998,137.7197,136.8968,137.3826,447374.0
2024-07-22 09:30:00,139.74,139.96,139.12,139.62,305830.0,138.5426,138.7607,137.9279,138.4236,305830.0
2024-07-22 10:00:00,139.65,139.94,139.12,139.92,209587.0,138.4533,138.7409,137.9279,138.721,209587.0
2024-07-22 10:30:00,139.93,140.46,139.87,140.23,304544.0,138.7309,139.2564,138.6715,139.0284,304544.0
2024-07-22 11:00:00,140.23,140.53,139.67,139.72,147539.0,139.0284,139.3258,138.4732,138.5227,147539.0
2024-07-22 11:30:00,139.73,139.92,139.6,139.87,136155.0,138.5327,138.721,138.4038,138.6715,136155.0
2024-07-22 12:00:00,139.86,140.05,139.77,139.96,93184.0,138.6615,138.8499,138.5723,138.7607,93184.0
2024-07-22 12:30:00,139.96,140.22,139.81,140.06,124194.0,138.7607,139.0185,138.612,138.8598,124194.0
2024-07-22 13:00:00,140.09,140.25,139.88,139.9,144038.0,138.8896,139.0482,138.6814,138.7012,144038.0
2024-07-22 13:30:00,139.91,140.15,139.78,140.14,104879.0,138.7111,138.9491,138.5822,138.9391,104879.0
2024-07-22 14:00:00,140.14,140.41,140.05,140.05,143271.0,138.9391,139.2068,138.8499,138.8499,143271.0
2024-07-22 14:30:00,140.06,140.29,140.02,140.08,144448.0,138.8598,139.0879,138.8202,138.8797,144448.0
2024-07-22 15:00:00,140.07,140.43,139.9,140.38,215362.0,138.8697,139.2267,138.7012,139.1771,215362.0
2024-07-22 15:30:00,140.41,140.68,140.19,140.2,663885.0,139.2068,139.4745,138.9887,138.9986,663885.0
2024-07-23 09:30:00,141.3,143.11,141.21,142.87,491935.0,140.0892,141.8837,140.0,141.6457,491935.0
2024-07-23 10:00:00,142.86,143.01,142.26,142.43,262976.0,141.6358,141.7845,141.041,141.2095,262976.0
2024-07-23 10:30:00,142.43,142.43,141.58,141.67,258921.0,141.2095,141.2095,140.3668,140.456,258921.0
2024-07-23 11:00:00,141.67,142.58,141.62,142.43,206045.0,140.456,141.3582,140.4065,141.2095,206045.0
2024-07-23 11:30:00,142.36,142.42,142.15,142.36,110022.0,141.1401,141.1996,140.9319,141.1401,110022.0
2024-07-23 12:00:00,142.36,142.52,142.02,142.2,159543.0,141.1401,141.2987,140.803,140.9815,159543.0
2024-07-23 12:30:00,142.17,142.63,142.03,142.59,118399.0,140.9517,141.4078,140.8129,141.3681,118399.0
2024-07-23 13:00:00,142.56,142.99,142.52,142.78,99835.0,141.3384,141.7647,141.2987,141.5565,99835.0
2024-07-23 13:30:00,142.77,142.82,142.48,142.69,85948.0,141.5466,141.5962,141.2591,141.4673,85948.0
2024-07-23 14:00:00,142.68,143.02,142.48,142.58,129801.0,141.4574,141.7945,141.2591,141.3582,129801.0
2024-07-23 14:30:00,142.61,142.63,142.36,142.52,116453.0,141.388,141.4078,141.1401,141.2987,116453.0
2024-07-23 15:00:00,142.52,142.7,142.29,142.64,139078.0,141.2987,141.4772,141.0707,141.4177,139078.0
2024-07-23 15:30:00,142.64,143.22,142.6,143.05,968238.0,141.4177,141.9927,141.3781,141.8242,968238.0
2024-07-24 09:30:00,141.7,142.66,141.24,141.81,430699.0,140.4858,141.4375,140.0297,140.5948,430699.0
2024-07-24 10:00:00,141.76,141.78,140.89,141.47,279235.0,140.5453,140.5651,139.6827,140.2577,279235.0
2024-07-24 10:30:00,141.48,142.07,141.3,141.75,330296.0,140.2677,140.8526,140.0892,140.5353,330296.0
2024-07-24 11:00:00,141.77,141.84,140.24,140.42,268581.0,140.5552,140.6246,139.0383,139.2167,268581.0
2024-07-24 11:30:00,140.41,140.96,140.37,140.63,172638.0,139.2068,139.7521,139.1672,139.4249,172638.0
2024-07-24 12:00:00,140.63,140.89,140.15,140.22,151737.0,139.4249,139.6827,138.9491,139.0185,151737.0
2024-07-24 12:30:00,140.24,140.52,140.1,140.14,151740.0,139.0383,139.3159,138.8995,138.9391,151740.0
2024-07-24 13:00:00,140.13,140.49,140.09,140.24,139419.0,138.9292,139.2861,138.8896,139.0383,139419.0
2024-07-24 13:30:00,140.26,140.48,140.16,140.26,214857.0,139.0581,139.2762,138.959,139.0581,214857.0
2024-07-24 14:00:00,140.26,140.28,139.57,139.63,228525.0,139.0581,139.0779,138.374,138.4335,228525.0
2024-07-24 14:30:00,139.62,139.76,139.23,139.23,246889.0,138.4236,138.5624,138.0369,138.0369,246889.0
2024-07-24 15:00:00,139.24,139.28,138.67,138.85,308006.0,138.0468,138.0865,137.4817,137.6602,308006.0
2024-07-24 15:30:00,138.87,139.1,138.4,138.8,777464.0,137.68,137.908,137.214,137.6106,777464.0
2024-07-25 09:30:00,140.15,140.57,139.22,139.22,481396.0,138.9491,139.3655,138.027,138.027,481396.0
2024-07-25 10:00:00,139.24,139.27,137.7,138.15,858094.0,138.0468,138.0766,136.52,136.9662,858094.0
2024-07-25 10:30:00,138.12,139.57,137.93,139.27,333348.0,136.9364,138.374,136.7481,138.0766,333348.0
2024-07-25 11:00:00,139.26,140.03,139.08,139.98,275885.0,138.0667,138.8301,137.8882,138.7805,275885.0
2024-07-25 11:30:00,139.97,140.59,139.86,140.59,289252.0,138.7706,139.3853,138.6615,139.3853,289252.0
2024-07-25 12:00:00,140.57,141.07,140.41,140.94,705575.0,139.3655,139.8612,139.2068,139.7323,705575.0
2024-07-25 12:30:00,140.97,140.97,140.54,140.65,172772.0,139.762,139.762,139.3357,139.4448,172772.0
2024-07-25 13:00:00,140.67,140.94,139.89,139.95,128709.0,139.4646,139.7323,138.6913,138.7508,128709.0
2024-07-25 13:30:00,139.94,140.31,139.66,140.26,145723.0,138.7409,139.1077,138.4633,139.0581,145723.0
2024-07-25 14:00:00,140.26,140.32,139.68,139.7,154787.0,139.0581,139.1176,138.4831,138.5029,154787.0
2024-07-25 14:30:00,139.71,139.87,138.85,138.97,108746.0,138.5128,138.6715,137.6602,137.7792,108746.0
2024-07-25 15:00:00,138.99,139.51,138.86,139.34,159984.0,137.799,138.3145,137.6701,138.146,159984.0
2024-07-25 15:30:00,139.37,139.37,137.81,137.86,681745.0,138.1757,138.1757,136.6291,136.6787,681745.0
2024-07-26 09:30:00,138.87,139.22,138.38,138.7,412959.0,137.68,138.027,137.1942,137.5115,412959.0
2024-07-26 10:00:00,138.7,139.5,138.52,139.43,330098.0,137.5115,138.3046,137.333,138.2352,330098.0
2024-07-26 10:30:00,139.43,139.47,138.78,139.19,192307.0,138.2352,138.2749,137.5908,137.9973,192307.0
2024-07-26 11:00:00,139.16,139.49,139.12,139.22,201915.0,137.9675,138.2947,137.9279,138.027,201915.0
2024-07-26 11:30:00,139.23,139.3,138.92,139.01,124067.0,138.0369,138.1063,137.7296,137.8188,124067.0
2024-07-26 12:00:00,139.03,139.5,139.01,139.37,129828.0,137.8386,138.3046,137.8188,138.1757,129828.0
2024-07-26 12:30:00,139.41,139.46,139.15,139.32,131201.0,138.2154,138.265,137.9576,138.1262,131201.0
2024-07-26 13:00:00,139.33,139.96,139.23,139.83,103669.0,138.1361,138.7607,138.0369,138.6318,103669.0
2024-07-26 13:30:00,139.81,139.87,138.97,139.13,154913.0,138.612,138.6715,137.7792,137.9378,154913.0
2024-07-26 14:00:00,139.11,139.3,138.99,139.01,81750.0,137.918,138.1063,137.799,137.8188,81750.0
2024-07-26 14:30:00,139.0,139.21,138.88,138.91,146805.0,137.8089,138.0171,137.6899,137.7197,146805.0
2024-07-26 15:00:00,138.9,139.27,138.79,139.14,142595.0,137.7098,138.0766,137.6007,137.9477,142595.0
2024-07-26 15:30:00,139.14,139.3,138.69,139.06,543901.0,137.9477,138.1063,137.5016,137.8684,543901.0
2024-07-29 09:30:00,139.27,139.78,138.36,139.37,242101.0,138.0766,138.5822,137.1744,138.1757,242101.0
2024-07-29 10:00:00,139.37,139.52,138.37,138.59,173078.0,138.1757,138.3245,137.1843,137.4024,173078.0
2024-07-29 10:30:00,138.56,138.81,138.14,138.45,143281.0,137.3727,137.6205,136.9563,137.2636,143281.0
2024-07-29 11:00:00,138.44,138.49,137.96,138.14,79421.0,137.2537,137.3033,136.7778,136.9563,79421.0
2024-07-29 11:30:00,138.15,138.74,137.82,138.55,162093.0,136.9662,137.5511,136.639,137.3628,162093.0
2024-07-29 12:00:00,138.59,139.28,138.59,139.21,101577.0,137.4024,138.0865,137.4024,138.0171,101577.0
2024-07-29 12:30:00,139.19,139.32,139.02,139.12,68299.0,137.9973,138.1262,137.8287,137.9279,68299.0
2024-07-29 13:00:00,139.12,139.26,138.9,138.91,77963.0,137.9279,138.0667,137.7098,137.7197,77963.0
2024-07-29 13:30:00,138.89,139.05,138.8,138.95,51646.0,137.6998,137.8585,137.6106,137.7593,51646.0
2024-07-29 14:00:00,138.91,138.97,138.52,138.62,107967.0,137.7197,137.7792,137.333,137.4322,107967.0
2024-07-29 14:30:00,138.62,138.76,138.44,138.73,71685.0,137.4322,137.571,137.2537,137.5412,71685.0
2024-07-29 15:00:00,138.71,138.89,138.63,138.67,85814.0,137.5214,137.6998,137.4421,137.4817,85814.0
2024-07-29 15:30:00,138.65,138.75,138.24,138.35,440952.0,137.4619,137.561,137.0554,137.1645,440952.0
2024-07-30 09:30:00,139.07,139.57,138.82,139.17,203533.0,137.8783,138.374,137.6304,137.9774,203533.0
2024-07-30 10:00:00,139.17,139.3,138.75,138.9,146596.0,137.9774,138.1063,137.561,137.7098,146596.0
2024-07-30 10:30:00,138.88,139.13,138.29,138.33,164699.0,137.6899,137.9378,137.105,137.1446,164699.0
2024-07-30 11:00:00,138.31,138.35,137.1,137.1,210589.0,137.1248,137.1645,135.9252,135.9252,210589.0
2024-07-30 11:30:00,137.1,137.28,136.18,136.35,246583.0,135.9252,136.1036,135.0131,135.1816,246583.0
2024-07-30 12:00:00,136.35,136.44,135.81,136.07,235123.0,135.1816,135.2708,134.6462,134.904,235123.0
2024-07-30 12:30:00,136.06,136.07,134.96,135.21,309201.0,134.8941,134.904,133.8035,134.0514,309201.0
2024-07-30 13:00:00,135.18,136.08,135.0,136.08,217476.0,134.0216,134.9139,133.8432,134.9139,217476.0
2024-07-30 13:30:00,136.08,136.16,135.83,135.97,158052.0,134.9139,134.9932,134.6661,134.8049,158052.0
2024-07-30 14:00:00,135.98,136.36,135.95,136.17,268828.0,134.8148,135.1915,134.785,135.0032,268828.0
2024-07-30 14:30:00,136.16,136.36,135.95,136.04,204799.0,134.9932,135.1915,134.785,134.8743,204799.0
2024-07-30 15:00:00,136.06,136.07,135.47,135.87,305260.0,134.8941,134.904,134.3092,134.7057,305260.0
2024-07-30 15:30:00,135.86,136.45,135.43,135.67,932077.0,134.6958,135.2808,134.2695,134.5074,932077.0
2024-07-31 09:30:00,139.69,141.22,138.8,140.99,1267231.0,138.493,140.0099,137.6106,139.7819,1267231.0
2024-07-31 10:00:00,141.12,141.55,140.51,140.81,350614.0,139.9107,140.3371,139.306,139.6034,350614.0
2024-07-31 10:30:00,140.83,141.32,139.84,140.43,279657.0,139.6232,140.109,138.6417,139.2267,279657.0
2024-07-31 11:00:00,140.46,140.63,139.35,139.61,252068.0,139.2564,139.4249,138.1559,138.4137,252068.0
2024-07-31 11:30:00,139.63,139.71,138.97,139.14,151345.0,138.4335,138.5128,137.7792,137.9477,151345.0
2024-07-31 12:00:00,139.13,139.64,138.91,139.31,303270.0,137.9378,138.4434,137.7197,138.1162,303270.0
2024-07-31 12:30:00,139.27,139.4,138.96,139.08,143561.0,138.0766,138.2055,137.7692,137.8882,143561.0
2024-07-31 13:00:00,139.06,139.43,138.99,139.15,144428.0,137.8684,138.2352,137.799,137.9576,144428.0
2024-07-31 13:30:00,139.15,139.21,138.7,139.06,136245.0,137.9576,138.0171,137.5115,137.8684,136245.0
2024-07-31 14:00:00,139.14,139.42,139.0,139.19,151566.0,137.9477,138.2253,137.8089,137.9973,151566.0
2024-07-31 14:30:00,139.2,139.81,139.15,139.54,176614.0,138.0072,138.612,137.9576,138.3443,176614.0
2024-07-31 15:00:00,139.52,139.77,138.66,138.8,183082.0,138.3245,138.5723,137.4718,137.6106,183082.0
2024-07-31 15:30:00,138.8,139.9,138.71,139.42,523101.0,137.6106,138.7012,137.5214,138.2253,523101.0
2024-08-01 09:30:00,139.29,139.85,137.93,139.82,316502.0,138.0964,138.6516,136.7481,138.6219,316502.0
2024-08-01 10:00:00,139.81,140.39,138.95,139.12,230662.0,138.612,139.187,137.7593,137.9279,230662.0
2024-08-01 10:30:00,139.12,139.59,138.83,139.05,145322.0,137.9279,138.3939,137.6404,137.8585,145322.0
2024-08-01 11:00:00,139.05,139.12,138.48,138.97,187586.0,137.8585,137.9279,137.2934,137.7792,187586.0
2024-08-01 11:30:00,138.97,139.12,138.03,138.63,146775.0,137.7792,137.9279,136.8472,137.4421,146775.0
2024-08-01 12:00:00,138.61,139.19,138.19,138.46,109702.0,137.4222,137.9973,137.0058,137.2735,109702.0
2024-08-01 12:30:00,138.44,138.46,137.97,138.0,117019.0,137.2537,137.2735,136.7877,136.8175,117019.0
2024-08-01 13:00:00,137.97,137.99,136.98,137.25,211174.0,136.7877,136.8076,135.8062,136.0739,211174.0
2024-08-01 13:30:00,137.25,137.27,136.31,137.0,203931.0,136.0739,136.0937,135.142,135.826,203931.0
2024-08-01 14:00:00,137.01,137.02,136.05,136.17,140812.0,135.836,135.8459,134.8842,135.0032,140812.0
2024-08-01 14:30:00,136.14,136.44,135.77,136.38,206075.0,134.9734,135.2708,134.6066,135.2114,206075.0
2024-08-01 15:00:00,136.36,136.81,136.34,136.7,239338.0,135.1915,135.6377,135.1717,135.5286,239338.0
2024-08-01 15:30:00,136.72,137.94,136.72,137.51,799702.0,135.5484,136.758,135.5484,136.3317,799702.0
2024-08-02 09:30:00,132.77,134.16,131.8,133.05,893196.0,131.6323,133.0104,130.6706,131.9099,893196.0
2024-08-02 10:00:00,133.07,133.18,131.84,132.55,453422.0,131.9297,132.0388,130.7103,131.4142,453422.0
2024-08-02 10:30:00,132.52,133.84,131.9,132.84,424462.0,131.3844,132.6931,130.7697,131.7017,424462.0
2024-08-02 11:00:00,132.86,132.99,132.46,132.66,201433.0,131.7215,131.8504,131.3249,131.5232,201433.0
2024-08-02 11:30:00,132.63,134.3,132.6,134.11,321342.0,131.4935,133.1492,131.4637,132.9608,321342.0
2024-08-02 12:00:00,134.09,134.2,133.43,133.81,155980.0,132.941,133.05,132.2866,132.6634,155980.0
2024-08-02 12:30:00,133.84,134.07,133.05,133.13,152434.0,132.6931,132.9212,131.9099,131.9892,152434.0
2024-08-02 13:00:00,133.13,133.47,132.99,133.18,136291.0,131.9892,132.3263,131.8504,132.0388,136291.0
2024-08-02 13:30:00,133.15,133.35,132.8,133.25,122582.0,132.009,132.2073,131.662,132.1082,122582.0
2024-08-02 14:00:00,133.24,133.75,133.01,133.72,105709.0,132.0983,132.6039,131.8702,132.5742,105709.0
2024-08-02 14:30:00,133.72,133.96,133.31,133.45,102924.0,132.5742,132.8121,132.1677,132.3065,102924.0
2024-08-02 15:00:00,133.45,133.84,133.3,133.7,170303.0,132.3065,132.6931,132.1577,132.5543,170303.0
2024-08-02 15:30:00,133.7,133.82,132.98,133.24,870156.0,132.5543,132.6733,131.8405,132.0983,870156.0
2024-08-05 09:30:00,127.89,128.58,126.66,127.76,1492312.0,126.7941,127.4782,125.5746,126.6652,1492312.0
2024-08-05 10:00:00,127.81,129.05,127.68,127.71,641124.0,126.7148,127.9442,126.5859,126.6157,641124.0
2024-08-05 10:30:00,127.74,128.93,127.61,128.16,286150.0,126.6454,127.8252,126.5165,127.0618,286150.0
2024-08-05 11:00:00,128.16,129.63,127.84,129.03,437307.0,127.0618,128.5192,126.7445,127.9243,437307.0
2024-08-05 11:30:00,129.02,129.65,128.81,129.05,236720.0,127.9144,128.539,127.7062,127.9442,236720.0
2024-08-05 12:00:00,129.03,129.97,128.74,129.83,272403.0,127.9243,128.8563,127.6368,128.7175,272403.0
2024-08-05 12:30:00,129.83,129.83,128.06,128.32,247864.0,128.7175,128.7175,126.9627,127.2204,247864.0
2024-08-05 13:00:00,128.34,128.87,128.0,128.44,221933.0,127.2403,127.7657,126.9032,127.3394,221933.0
2024-08-05 13:30:00,128.43,128.84,128.37,128.6,191151.0,127.3295,127.736,127.27,127.498,191151.0
2024-08-05 14:00:00,128.61,128.61,127.74,128.09,242763.0,127.5079,127.5079,126.6454,126.9924,242763.0
2024-08-05 14:30:00,128.09,128.24,127.11,127.17,288777.0,126.9924,127.1411,126.0208,126.0803,288777.0
2024-08-05 15:00:00,127.18,127.4,126.88,127.31,378958.0,126.0902,126.3083,125.7928,126.2191,378958.0
2024-08-05 15:30:00,127.32,128.0,127.02,127.89,1162229.0,126.229,126.9032,125.9316,126.7941,1162229.0
2024-08-06 09:30:00,130.54,131.04,128.98,130.24,838315.0,129.4214,129.9171,127.8748,129.124,838315.0
2024-08-06 10:00:00,130.2,130.77,129.93,130.03,315871.0,129.0843,129.6494,128.8166,128.9158,315871.0
2024-08-06 10:30:00,130.07,130.08,129.39,129.78,207098.0,128.9554,128.9653,128.2813,128.6679,207098.0
2024-08-06 11:00:00,129.81,130.07,128.85,128.85,133265.0,128.6977,128.9554,127.7459,127.7459,133265.0
2024-08-06 11:30:00,128.84,129.82,128.82,129.63,186919.0,127.736,128.7076,127.7161,128.5192,186919.0
2024-08-06 12:00:00,129.65,129.8,129.3,129.46,97398.0,128.539,128.6877,128.192,128.3507,97398.0
2024-08-06 12:30:00,129.44,129.92,129.26,129.65,205799.0,128.3308,128.8067,128.1524,128.539,205799.0
2024-08-06 13:00:00,129.67,129.83,129.26,129.45,206684.0,128.5589,128.7175,128.1524,128.3407,206684.0
2024-08-06 13:30:00,129.45,129.7,129.19,129.34,176474.0,128.3407,128.5886,128.083,128.2317,176474.0
2024-08-06 14:00:00,129.36,129.57,129.1,129.54,171095.0,128.2515,128.4597,127.9937,128.43,171095.0
2024-08-06 14:30:00,129.57,129.76,128.97,129.0,274949.0,128.4597,128.6481,127.8649,127.8946,274949.0
2024-08-06 15:00:00,129.02,129.12,128.37,128.94,310650.0,127.9144,128.0136,127.27,127.8351,310650.0
2024-08-06 15:30:00,128.96,129.26,128.08,128.18,881492.0,127.8549,128.1524,126.9825,127.0816,881492.0
2024-08-07 09:30:00,128.92,130.3,128.8,129.9,810594.0,127.8153,129.1835,127.6963,128.7869,810594.0
2024-08-07 10:00:00,129.89,130.27,129.58,129.67,386272.0,128.777,129.1537,128.4696,128.5589,386272.0
2024-08-07 10:30:00,129.66,129.81,128.92,129.15,253896.0,128.5489,128.6977,127.8153,128.0433,253896.0
2024-08-07 11:00:00,129.21,129.63,128.78,129.01,252861.0,128.1028,128.5192,127.6765,127.9045,252861.0
2024-08-07 11:30:00,129.04,129.34,128.48,128.83,192031.0,127.9343,128.2317,127.3791,127.7261,192031.0
2024-08-07 12:00:00,128.79,128.94,128.26,128.61,177707.0,127.6864,127.8351,127.1609,127.5079,177707.0
2024-08-07 12:30:00,128.61,128.65,127.48,127.69,236241.0,127.5079,127.5476,126.3876,126.5958,236241.0
2024-08-07 13:00:00,127.69,127.88,126.84,127.27,304460.0,126.5958,126.7842,125.7531,126.1794,304460.0
2024-08-07 13:30:00,127.25,127.58,126.66,126.79,254435.0,126.1596,126.4868,125.5746,125.7035,254435.0
2024-08-07 14:00:00,126.78,126.87,126.13,126.38,240457.0,125.6936,125.7828,125.0492,125.297,240457.0
2024-08-07 14:30:00,126.36,126.38,125.88,126.09,251595.0,125.2772,125.297,124.8013,125.0095,251595.0
2024-08-07 15:00:00,126.1,126.91,126.09,126.56,247789.0,125.0194,125.8225,125.0095,125.4755,247789.0
2024-08-07 15:30:00,126.54,126.86,125.75,125.94,852634.0,125.4557,125.7729,124.6724,124.8608,852634.0
2024-08-08 09:30:00,128.0,128.96,127.65,128.51,447401.0,126.9032,127.8549,126.5562,127.4088,447401.0
2024-08-08 10:00:00,128.5,129.1,128.47,129.09,219829.0,127.3989,127.9937,127.3691,127.9838,219829.0
2024-08-08 10:30:00,129.08,129.32,128.76,129.2,194019.0,127.9739,128.2119,127.6567,128.0929,194019.0
2024-08-08 11:00:00,129.19,129.25,128.63,129.0,211915.0,128.083,128.1425,127.5278,127.8946,211915.0
2024-08-08 11:30:00,128.99,129.06,128.63,128.87,165079.0,127.8847,127.9541,127.5278,127.7657,165079.0
2024-08-08 12:00:00,128.85,129.03,128.63,128.65,156936.0,127.7459,127.9243,127.5278,127.5476,156936.0
2024-08-08 12:30:00,128.64,128.72,128.15,128.6,100340.0,127.5377,127.617,127.0519,127.498,100340.0
2024-08-08 13:00:00,128.6,129.1,128.49,129.02,134615.0,127.498,127.9937,127.389,127.9144,134615.0
2024-08-08 13:30:00,129.03,129.24,128.95,129.22,113867.0,127.9243,128.1325,127.845,128.1127,113867.0
2024-08-08 14:00:00,129.22,129.82,129.14,129.44,219221.0,128.1127,128.7076,128.0334,128.3308,219221.0
2024-08-08 14:30:00,129.46,129.6,129.18,129.29,127205.0,128.3507,128.4895,128.0731,128.1821,127205.0
2024-08-08 15:00:00,129.29,129.48,128.88,128.91,244668.0,128.1821,128.3705,127.7756,127.8054,244668.0
2024-08-08 15:30:00,128.88,129.25,128.69,128.99,759414.0,127.7756,128.1425,127.5873,127.8847,759414.0
2024-08-09 09:30:00,128.4,129.32,128.34,128.95,302249.0,127.2997,128.2119,127.2403,127.845,302249.0
2024-08-09 10:00:00,128.95,129.54,128.86,129.38,263327.0,127.845,128.43,127.7558,128.2713,263327.0
2024-08-09 10:30:00,129.42,130.64,129.16,130.56,300993.0,128.311,129.5205,128.0532,129.4412,300993.0
2024-08-09 11:00:00,130.58,131.4,130.52,131.36,313408.0,129.4611,130.274,129.4016,130.2344,313408.0
2024-08-09 11:30:00,131.36,131.87,131.23,131.29,283942.0,130.2344,130.74,130.1055,130.165,283942.0
2024-08-09 12:00:00,131.3,131.45,130.76,130.82,202990.0,130.1749,130.3236,129.6395,129.699,202990.0
2024-08-09 12:30:00,130.84,131.28,130.84,131.19,126439.0,129.7188,130.1551,129.7188,130.0658,126439.0
2024-08-09 13:00:00,131.18,131.92,131.13,131.91,120807.0,130.0559,130.7896,130.0063,130.7797,120807.0
2024-08-09 13:30:00,131.92,132.04,131.34,131.4,144678.0,130.7896,130.9085,130.2145,130.274,144678.0
2024-08-09 14:00:00,131.42,131.47,131.07,131.23,98974.0,130.2939,130.3434,129.9469,130.1055,98974.0
2024-08-09 14:30:00,131.21,131.55,131.12,131.51,122666.0,130.0857,130.4227,129.9964,130.3831,122666.0
2024-08-09 15:00:00,131.5,131.87,131.25,131.69,213306.0,130.3732,130.74,130.1253,130.5615,213306.0
2024-08-09 15:30:00,131.69,132.37,131.5,132.07,619854.0,130.5615,131.2357,130.3732,130.9383,619854.0
2024-08-12 09:30:00,132.25,132.49,131.33,131.44,343186.0,131.1167,131.3547,130.2046,130.3137,343186.0
2024-08-12 10:00:00,131.44,132.19,131.21,132.04,173793.0,130.3137,131.0573,130.0857,130.9085,173793.0
2024-08-12 10:30:00,132.02,132.45,131.93,132.38,138122.0,130.8887,131.315,130.7995,131.2456,138122.0
2024-08-12 11:00:00,132.4,132.59,131.27,131.61,180973.0,131.2655,131.4538,130.1451,130.4822,180973.0
2024-08-12 11:30:00,131.62,132.43,131.47,132.42,125656.0,130.4921,131.2952,130.3434,131.2853,125656.0
2024-08-12 12:00:00,132.41,132.65,132.28,132.62,306415.0,131.2754,131.5133,131.1465,131.4836,306415.0
2024-08-12 12:30:00,132.62,132.71,131.98,132.04,184493.0,131.4836,131.5728,130.8491,130.9085,184493.0
2024-08-12 13:00:00,132.01,132.71,131.84,132.49,186944.0,130.8788,131.5728,130.7103,131.3547,186944.0
2024-08-12 13:30:00,132.5,132.6,132.12,132.2,137017.0,131.3646,131.4637,130.9879,131.0672,137017.0
2024-08-12 14:00:00,132.19,132.23,131.99,131.99,92850.0,131.0573,131.0969,130.859,130.859,92850.0
2024-08-12 14:30:00,131.98,132.41,131.94,132.4,122415.0,130.8491,131.2754,130.8094,131.2655,122415.0
2024-08-12 15:00:00,132.41,132.46,132.14,132.17,190654.0,131.2754,131.3249,131.0077,131.0374,190654.0
2024-08-12 15:30:00,132.16,132.7,131.93,132.67,473467.0,131.0275,131.5629,130.7995,131.5331,473467.0
2024-08-13 09:30:00,132.97,133.94,132.81,133.82,390531.0,131.8306,132.7923,131.6719,132.6733,390531.0
2024-08-13 10:00:00,133.82,133.84,133.34,133.55,123050.0,132.6733,132.6931,132.1974,132.4056,123050.0
2024-08-13 10:30:00,133.55,134.07,133.4,133.72,206245.0,132.4056,132.9212,132.2569,132.5742,206245.0
2024-08-13 11:00:00,133.73,133.98,133.7,133.9,91462.0,132.5841,132.8319,132.5543,132.7526,91462.0
2024-08-13 11:30:00,133.89,133.93,133.51,133.73,160997.0,132.7427,132.7824,132.366,132.5841,160997.0
2024-08-13 12:00:00,133.71,134.1,133.58,133.95,116464.0,132.5642,132.9509,132.4354,132.8022,116464.0
2024-08-13 12:30:00,133.95,134.4,133.84,134.35,146810.0,132.8022,133.2483,132.6931,133.1988,146810.0
2024-08-13 13:00:00,134.36,134.43,134.02,134.09,99681.0,133.2087,133.2781,132.8716,132.941,99681.0
2024-08-13 13:30:00,134.09,134.22,133.77,133.85,157605.0,132.941,133.0699,132.6237,132.703,157605.0
2024-08-13 14:00:00,133.85,134.38,133.81,134.3,100977.0,132.703,133.2285,132.6634,133.1492,100977.0
2024-08-13 14:30:00,134.31,134.5,134.27,134.32,103536.0,133.1591,133.3475,133.1194,133.169,103536.0
2024-08-13 15:00:00,134.33,134.54,133.96,134.16,186468.0,133.1789,133.3871,132.8121,133.0104,186468.0
2024-08-13 15:30:00,134.14,134.36,133.83,134.22,420615.0,132.9906,133.2087,132.6832,133.0699,420615.0
2024-08-14 09:30:00,134.04,135.47,134.01,135.06,412995.0,132.8914,134.3092,132.8617,133.9027,412995.0
2024-08-14 10:00:00,135.08,135.3,134.43,135.02,143478.0,133.9225,134.1406,133.2781,133.863,143478.0
2024-08-14 10:30:00,135.01,135.45,134.66,135.44,117959.0,133.8531,134.2893,133.5061,134.2794,117959.0
2024-08-14 11:00:00,135.42,135.68,135.3,135.62,235122.0,134.2596,134.5174,134.1406,134.4579,235122.0
2024-08-14 11:30:00,135.61,135.97,135.47,135.96,136256.0,134.448,134.8049,134.3092,134.795,136256.0
2024-08-14 12:00:00,135.9,135.95,135.1,135.33,126621.0,134.7355,134.785,133.9423,134.1704,126621.0
2024-08-14 12:30:00,135.33,135.46,135.04,135.46,102812.0,134.1704,134.2992,133.8828,134.2992,102812.0
2024-08-14 13:00:00,135.44,135.61,135.23,135.48,121961.0,134.2794,134.448,134.0712,134.3191,121961.0
2024-08-14 13:30:00,135.51,135.85,135.49,135.67,82063.0,134.3488,134.6859,134.329,134.5074,82063.0
2024-08-14 14:00:00,135.67,135.74,135.53,135.68,73641.0,134.5074,134.5768,134.3686,134.5174,73641.0
2024-08-14 14:30:00,135.68,135.93,135.51,135.93,98212.0,134.5174,134.7652,134.3488,134.7652,98212.0
2024-08-14 15:00:00,135.93,135.93,135.62,135.71,116869.0,134.7652,134.7652,134.4579,134.5471,116869.0
2024-08-14 15:30:00,135.72,135.88,135.33,135.56,441960.0,134.557,134.7156,134.1704,134.3984,441960.0
2024-08-15 09:30:00,136.93,137.25,136.26,136.89,353169.0,135.7566,136.0739,135.0924,135.717,353169.0
2024-08-15 10:00:00,136.89,136.93,135.89,136.15,184202.0,135.717,135.7566,134.7256,134.9833,184202.0
2024-08-15 10:30:00,136.15,136.26,135.72,135.87,173025.0,134.9833,135.0924,134.557,134.7057,173025.0
2024-08-15 11:00:00,135.9,136.34,135.85,136.19,123131.0,134.7355,135.1717,134.6859,135.023,123131.0
2024-08-15 11:30:00,136.19,136.39,136.08,136.24,103303.0,135.023,135.2213,134.9139,135.0726,103303.0
2024-08-15 12:00:00,136.22,136.75,136.2,136.52,111031.0,135.0527,135.5782,135.0329,135.3502,111031.0
2024-08-15 12:30:00,136.53,136.56,136.1,136.53,267201.0,135.3601,135.3898,134.9338,135.3601,267201.0
2024-08-15 13:00:00,136.53,136.53,136.26,136.43,96618.0,135.3601,135.3601,135.0924,135.2609,96618.0
2024-08-15 13:30:00,136.45,136.62,136.43,136.56,65299.0,135.2808,135.4493,135.2609,135.3898,65299.0
2024-08-15 14:00:00,136.56,136.73,136.38,136.45,98638.0,135.3898,135.5584,135.2114,135.2808,98638.0
2024-08-15 14:30:00,136.46,136.72,136.39,136.55,123353.0,135.2907,135.5484,135.2213,135.3799,123353.0
2024-08-15 15:00:00,136.55,136.84,136.47,136.77,136274.0,135.3799,135.6674,135.3006,135.598,136274.0
2024-08-15 15:30:00,136.76,136.97,136.54,136.94,423171.0,135.5881,135.7963,135.37,135.7666,423171.0
2024-08-16 09:30:00,136.79,137.15,136.39,137.14,416317.0,135.6178,135.9748,135.2213,135.9648,416317.0
2024-08-16 10:00:00,137.12,137.4,137.0,137.16,174187.0,135.945,136.2226,135.826,135.9847,174187.0
2024-08-16 10:30:00,137.2,137.82,137.16,137.61,173679.0,136.0243,136.639,135.9847,136.4308,173679.0
2024-08-16 11:00:00,137.57,137.78,137.41,137.42,135245.0,136.3912,136.5994,136.2325,136.2424,135245.0
2024-08-16 11:30:00,137.4,137.65,137.25,137.53,199786.0,136.2226,136.4705,136.0739,136.3515,199786.0
2024-08-16 12:00:00,137.51,137.53,137.17,137.28,154089.0,136.3317,136.3515,135.9946,136.1036,154089.0
2024-08-16 12:30:00,137.28,137.38,136.91,137.3,198527.0,136.1036,136.2028,135.7368,136.1235,198527.0
2024-08-16 13:00:00,137.28,137.41,137.06,137.06,69483.0,136.1036,136.2325,135.8855,135.8855,69483.0
2024-08-16 13:30:00,137.09,137.34,137.08,137.3,83979.0,135.9153,136.1631,135.9054,136.1235,83979.0
2024-08-16 14:00:00,137.3,137.58,137.24,137.51,81472.0,136.1235,136.4011,136.064,136.3317,81472.0
2024-08-16 14:30:00,137.53,137.62,137.22,137.58,87990.0,136.3515,136.4407,136.0442,136.4011,87990.0
2024-08-16 15:00:00,137.57,137.68,137.44,137.57,79969.0,136.3912,136.5002,136.2623,136.3912,79969.0
2024-08-16 15:30:00,137.57,137.69,137.09,137.45,448937.0,136.3912,136.5101,135.9153,136.2722,448937.0
2024-08-19 09:30:00,137.53,137.94,136.67,136.81,166606.0,136.3515,136.758,135.4989,135.6377,166606.0
2024-08-19 10:00:00,136.91,137.04,136.45,136.86,99442.0,135.7368,135.8657,135.2808,135.6872,99442.0
2024-08-19 10:30:00,136.84,137.1,136.72,137.06,100026.0,135.6674,135.9252,135.5484,135.8855,100026.0
2024-08-19 11:00:00,137.08,137.2,136.69,137.02,84819.0,135.9054,136.0243,135.5187,135.8459,84819.0
2024-08-19 11:30:00,137.01,137.28,136.93,137.12,81908.0,135.836,136.1036,135.7566,135.945,81908.0
2024-08-19 12:00:00,137.1,137.54,137.02,137.49,135086.0,135.9252,136.3614,135.8459,136.3118,135086.0
2024-08-19 12:30:00,137.49,137.81,137.45,137.62,67985.0,136.3118,136.6291,136.2722,136.4407,67985.0
2024-08-19 13:00:00,137.63,137.63,137.42,137.58,48959.0,136.4506,136.4506,136.2424,136.4011,48959.0
2024-08-19 13:30:00,137.59,137.61,137.47,137.58,54355.0,136.411,136.4308,136.292,136.4011,54355.0
2024-08-19 14:00:00,137.57,137.7,137.49,137.65,77482.0,136.3912,136.52,136.3118,136.4705,77482.0
2024-08-19 14:30:00,137.64,137.93,137.5,137.74,67972.0,136.4606,136.7481,136.3218,136.5597,67972.0
2024-08-19 15:00:00,137.74,137.78,137.54,137.62,102051.0,136.5597,136.5994,136.3614,136.4407,102051.0
2024-08-19 15:30:00,137.59,137.95,137.48,137.89,379043.0,136.411,136.7679,136.3019,136.7084,379043.0
2024-08-20 09:30:00,137.82,139.06,137.82,139.06,261552.0,136.639,137.8684,136.639,137.8684,261552.0
2024-08-20 10:00:00,139.05,139.05,138.22,138.53,99078.0,137.8585,137.8585,137.0356,137.3429,99078.0
2024-08-20 10:30:00,138.54,139.02,138.4,139.0,109152.0,137.3528,137.8287,137.214,137.8089,109152.0
2024-08-20 11:00:00,139.02,139.29,138.95,139.11,119071.0,137.8287,138.0964,137.7593,137.918,119071.0
2024-08-20 11:30:00,139.12,139.36,138.9,139.32,103878.0,137.9279,138.1658,137.7098,138.1262,103878.0
2024-08-20 12:00:00,139.34,139.38,139.08,139.36,75383.0,138.146,138.1856,137.8882,138.1658,75383.0
2024-08-20 12:30:00,139.36,139.46,138.92,138.93,122258.0,138.1658,138.265,137.7296,137.7395,122258.0
2024-08-20 13:00:00,138.92,139.38,138.67,139.37,182336.0,137.7296,138.1856,137.4817,138.1757,182336.0
2024-08-20 13:30:00,139.36,139.44,139.29,139.31,67416.0,138.1658,138.2451,138.0964,138.1162,67416.0
2024-08-20 14:00:00,139.3,139.68,139.27,139.66,86782.0,138.1063,138.4831,138.0766,138.4633,86782.0
2024-08-20 14:30:00,139.68,139.79,139.5,139.54,171078.0,138.4831,138.5921,138.3046,138.3443,171078.0
2024-08-20 15:00:00,139.53,139.68,139.39,139.39,142709.0,138.3344,138.4831,138.1956,138.1956,142709.0
2024-08-20 15:30:00,139.38,139.47,138.98,139.22,485990.0,138.1856,138.2749,137.7891,138.027,485990.0
2024-08-21 09:30:00,138.8,139.39,138.55,139.22,160303.0,137.6106,138.1956,137.3628,138.027,160303.0
2024-08-21 10:00:00,139.22,139.47,138.97,139.4,126693.0,138.027,138.2749,137.7792,138.2055,126693.0
2024-08-21 10:30:00,139.4,140.1,139.29,139.4,277907.0,138.2055,138.8995,138.0964,138.2055,277907.0
2024-08-21 11:00:00,139.38,139.88,139.13,139.74,109266.0,138.1856,138.6814,137.9378,138.5426,109266.0
2024-08-21 11:30:00,139.72,139.84,139.45,139.59,88116.0,138.5227,138.6417,138.2551,138.3939,88116.0
2024-08-21 12:00:00,139.59,139.92,139.33,139.89,102815.0,138.3939,138.721,138.1361,138.6913,102815.0
2024-08-21 12:30:00,139.87,140.22,139.87,140.17,134806.0,138.6715,139.0185,138.6715,138.9689,134806.0
2024-08-21 13:00:00,140.17,140.3,140.08,140.11,76805.0,138.9689,139.0978,138.8797,138.9094,76805.0
2024-08-21 13:30:00,140.1,140.17,139.98,140.06,103167.0,138.8995,138.9689,138.7805,138.8598,103167.0
2024-08-21 14:00:00,140.06,140.21,139.8,140.09,88962.0,138.8598,139.0085,138.6021,138.8896,88962.0
2024-08-21 14:30:00,140.1,140.24,139.91,140.1,91556.0,138.8995,139.0383,138.7111,138.8995,91556.0
2024-08-21 15:00:00,140.11,140.15,139.63,139.82,117967.0,138.9094,138.9491,138.4335,138.6219,117967.0
2024-08-21 15:30:00,139.81,140.22,139.59,140.18,527248.0,138.612,139.0185,138.3939,138.9788,527248.0
2024-08-22 09:30:00,140.7,141.08,140.39,140.89,274133.0,139.4943,139.8711,139.187,139.6827,274133.0
2024-08-22 10:00:00,140.85,140.97,140.23,140.78,189281.0,139.6431,139.762,139.0284,139.5737,189281.0
2024-08-22 10:30:00,140.77,140.8,140.34,140.38,115369.0,139.5637,139.5935,139.1374,139.1771,115369.0
2024-08-22 11:00:00,140.39,140.52,139.57,139.61,126484.0,139.187,139.3159,138.374,138.4137,126484.0
2024-08-22 11:30:00,139.6,139.71,138.77,139.33,179664.0,138.4038,138.5128,137.5809,138.1361,179664.0
2024-08-22 12:00:00,139.33,139.68,139.25,139.64,233865.0,138.1361,138.4831,138.0568,138.4434,233865.0
2024-08-22 12:30:00,139.64,139.84,139.16,139.31,120574.0,138.4434,138.6417,137.9675,138.1162,120574.0
2024-08-22 13:00:00,139.33,139.46,139.0,139.2,105524.0,138.1361,138.265,137.8089,138.0072,105524.0
2024-08-22 13:30:00,139.23,139.25,138.25,138.36,214142.0,138.0369,138.0568,137.0653,137.1744,214142.0
2024-08-22 14:00:00,138.34,138.93,138.21,138.66,300016.0,137.1546,137.7395,137.0257,137.4718,300016.0
2024-08-22 14:30:00,138.63,138.64,138.18,138.21,165027.0,137.4421,137.452,136.9959,137.0257,165027.0
2024-08-22 15:00:00,138.22,138.52,137.91,137.92,121634.0,137.0356,137.333,136.7282,136.7382,121634.0
2024-08-22 15:30:00,137.94,138.14,137.65,138.1,491051.0,136.758,136.9563,136.4705,136.9166,491051.0
2024-08-23 09:30:00,138.73,139.79,138.21,139.34,256680.0,137.5412,138.5921,137.0257,138.146,256680.0
2024-08-23 10:00:00,139.34,139.68,138.71,139.21,221330.0,138.146,138.4831,137.5214,138.0171,221330.0
2024-08-23 10:30:00,139.2,139.25,137.54,138.01,150688.0,138.0072,138.0568,136.3614,136.8274,150688.0
2024-08-23 11:00:00,137.98,138.54,137.84,138.06,191005.0,136.7976,137.3528,136.6588,136.877,191005.0
2024-08-23 11:30:00,138.07,138.22,137.55,137.59,161691.0,136.8869,137.0356,136.3713,136.411,161691.0
2024-08-23 12:00:00,137.59,137.72,137.26,137.61,146104.0,136.411,136.5399,136.0838,136.4308,146104.0
2024-08-23 12:30:00,137.57,138.0,137.39,137.88,135174.0,136.3912,136.8175,136.2127,136.6985,135174.0
2024-08-23 13:00:00,137.89,138.35,137.83,138.33,51396.0,136.7084,137.1645,136.6489,137.1446,51396.0
2024-08-23 13:30:00,138.34,138.64,138.32,138.43,79357.0,137.1546,137.452,137.1347,137.2438,79357.0
2024-08-23 14:00:00,138.43,138.97,138.25,138.97,165456.0,137.2438,137.7792,137.0653,137.7792,165456.0
2024-08-23 14:30:00,138.97,139.4,138.77,138.97,173326.0,137.7792,138.2055,137.5809,137.7792,173326.0
2024-08-23 15:00:00,138.94,139.28,138.65,139.23,131521.0,137.7494,138.0865,137.4619,138.0369,131521.0
2024-08-23 15:30:00,139.23,139.3,138.75,139.15,576031.0,138.0369,138.1063,137.561,137.9576,576031.0
2024-08-26 09:30:00,139.39,139.4,138.64,138.75,154165.0,138.1956,138.2055,137.452,137.561,154165.0
2024-08-26 10:00:00,138.75,139.16,138.55,139.07,95846.0,137.561,137.9675,137.3628,137.8783,95846.0
2024-08-26 10:30:00,139.11,139.13,138.62,138.84,98119.0,137.918,137.9378,137.4322,137.6503,98119.0
2024-08-26 11:00:00,138.78,139.02,138.63,138.73,142828.0,137.5908,137.8287,137.4421,137.5412,142828.0
2024-08-26 11:30:00,138.71,138.8,138.27,138.33,113640.0,137.5214,137.6106,137.0852,137.1446,113640.0
2024-08-26 12:00:00,138.31,139.07,138.28,138.94,119761.0,137.1248,137.8783,137.0951,137.7494,119761.0
2024-08-26 12:30:00,138.97,139.03,138.84,138.89,32969.0,137.7792,137.8386,137.6503,137.6998,32969.0
2024-08-26 13:00:00,138.89,138.98,138.7,138.79,61384.0,137.6998,137.7891,137.5115,137.6007,61384.0
2024-08-26 13:30:00,138.8,138.84,138.19,138.26,74504.0,137.6106,137.6503,137.0058,137.0752,74504.0
2024-08-26 14:00:00,138.31,138.66,138.19,138.61,59959.0,137.1248,137.4718,137.0058,137.4222,59959.0
2024-08-26 14:30:00,138.59,139.08,138.53,138.98,113167.0,137.4024,137.8882,137.3429,137.7891,113167.0
2024-08-26 15:00:00,138.98,139.02,138.78,138.86,69142.0,137.7891,137.8287,137.5908,137.6701,69142.0
2024-08-26 15:30:00,138.86,139.01,138.58,138.92,325765.0,137.6701,137.8188,137.3925,137.7296,325765.0
2024-08-27 09:30:00,137.85,139.17,137.74,138.66,311079.0,136.6688,137.9774,136.5597,137.4718,311079.0
2024-08-27 10:00:00,138.65,139.36,138.63,139.11,185242.0,137.4619,138.1658,137.4421,137.918,185242.0
2024-08-27 10:30:00,139.14,139.29,139.0,139.28,118474.0,137.9477,138.0964,137.8089,138.0865,118474.0
2024-08-27 11:00:00,139.29,139.5,138.9,138.92,146693.0,138.0964,138.3046,137.7098,137.7296,146693.0
2024-08-27 11:30:00,138.89,138.94,138.5,138.77,84908.0,137.6998,137.7494,137.3132,137.5809,84908.0
2024-08-27 12:00:00,138.74,139.09,138.71,139.06,67838.0,137.5511,137.8981,137.5214,137.8684,67838.0
2024-08-27 12:30:00,139.09,139.23,138.84,139.07,101574.0,137.8981,138.0369,137.6503,137.8783,101574.0
2024-08-27 13:00:00,139.05,139.14,138.62,138.96,98251.0,137.8585,137.9477,137.4322,137.7692,98251.0
2024-08-27 13:30:00,139.02,139.1,138.79,138.97,76808.0,137.8287,137.908,137.6007,137.7792,76808.0
2024-08-27 14:00:00,139.0,139.15,138.82,138.94,72699.0,137.8089,137.9576,137.6304,137.7494,72699.0
2024-08-27 14:30:00,138.88,139.02,138.72,138.91,83030.0,137.6899,137.8287,137.5313,137.7197,83030.0
2024-08-27 15:00:00,138.94,139.12,138.86,139.08,120366.0,137.7494,137.9279,137.6701,137.8882,120366.0
2024-08-27 15:30:00,139.08,139.09,138.44,138.46,536843.0,137.8882,137.8981,137.2537,137.2735,536843.0
2024-08-28 09:30:00,138.83,138.95,138.05,138.2,163835.0,137.6404,137.7593,136.867,137.0158,163835.0
2024-08-28 10:00:00,138.24,138.74,138.05,138.67,141488.0,137.0554,137.5511,136.867,137.4817,141488.0
2024-08-28 10:30:00,138.64,138.73,137.79,137.98,132791.0,137.452,137.5412,136.6093,136.7976,132791.0
2024-08-28 11:00:00,137.96,137.99,137.3,137.47,139881.0,136.7778,136.8076,136.1235,136.292,139881.0
2024-08-28 11:30:00,137.46,137.66,137.35,137.54,110916.0,136.2821,136.4804,136.173,136.3614,110916.0
2024-08-28 12:00:00,137.53,137.8,137.43,137.53,98338.0,136.3515,136.6192,136.2524,136.3515,98338.0
2024-08-28 12:30:00,137.52,137.92,137.38,137.88,39189.0,136.3416,136.7382,136.2028,136.6985,39189.0
2024-08-28 13:00:00,137.88,137.96,137.72,137.78,57969.0,136.6985,136.7778,136.5399,136.5994,57969.0
2024-08-28 13:30:00,137.77,137.99,137.09,137.09,56980.0,136.5894,136.8076,135.9153,135.9153,56980.0
2024-08-28 14:00:00,137.13,137.3,136.91,137.18,52205.0,135.9549,136.1235,135.7368,136.0045,52205.0
2024-08-28 14:30:00,137.18,137.71,137.12,137.71,55630.0,136.0045,136.53,135.945,136.53,55630.0
2024-08-28 15:00:00,137.7,137.9,137.41,137.83,82610.0,136.52,136.7183,136.2325,136.6489,82610.0
2024-08-28 15:30:00,137.8,138.09,137.61,137.91,267302.0,136.6192,136.9067,136.4308,136.7282,267302.0
2024-08-29 09:30:00,139.14,141.16,138.94,140.8,341782.0,137.9477,139.9504,137.7494,139.5935,341782.0
2024-08-29 10:00:00,140.82,141.1,139.98,140.25,186163.0,139.6133,139.8909,138.7805,139.0482,186163.0
2024-08-29 10:30:00,140.28,140.91,140.22,140.58,105216.0,139.0779,139.7025,139.0185,139.3754,105216.0
2024-08-29 11:00:00,140.55,140.75,140.14,140.14,154680.0,139.3456,139.5439,138.9391,138.9391,154680.0
2024-08-29 11:30:00,140.14,140.41,140.14,140.33,117950.0,138.9391,139.2068,138.9391,139.1275,117950.0
2024-08-29 12:00:00,140.33,140.78,140.3,140.6,145122.0,139.1275,139.5737,139.0978,139.3952,145122.0
2024-08-29 12:30:00,140.61,140.72,140.19,140.42,63553.0,139.4051,139.5142,138.9887,139.2167,63553.0
2024-08-29 13:00:00,140.4,140.47,140.13,140.44,83493.0,139.1969,139.2663,138.9292,139.2366,83493.0
2024-08-29 13:30:00,140.43,140.5,140.06,140.25,80597.0,139.2267,139.2961,138.8598,139.0482,80597.0
2024-08-29 14:00:00,140.21,140.23,139.59,139.6,103256.0,139.0085,139.0284,138.3939,138.4038,103256.0
2024-08-29 14:30:00,139.56,139.59,138.85,139.16,130628.0,138.3641,138.3939,137.6602,137.9675,130628.0
2024-08-29 15:00:00,139.17,139.57,138.93,139.39,119677.0,137.9774,138.374,137.7395,138.1956,119677.0
2024-08-29 15:30:00,139.39,139.67,139.21,139.44,357758.0,138.1956,138.4732,138.0171,138.2451,357758.0
2024-08-30 09:30:00,140.33,140.88,140.09,140.76,348379.0,139.1275,139.6728,138.8896,139.5538,348379.0
2024-08-30 10:00:00,140.69,140.8,140.27,140.36,189430.0,139.4844,139.5935,139.068,139.1573,189430.0
2024-08-30 10:30:00,140.37,140.7,140.32,140.42,169851.0,139.1672,139.4943,139.1176,139.2167,169851.0
2024-08-30 11:00:00,140.36,140.62,140.27,140.34,137596.0,139.1573,139.415,139.068,139.1374,137596.0
2024-08-30 11:30:00,140.34,140.6,140.25,140.47,130532.0,139.1374,139.3952,139.0482,139.2663,130532.0
2024-08-30 12:00:00,140.45,140.53,140.17,140.27,79553.0,139.2465,139.3258,138.9689,139.068,79553.0
2024-08-30 12:30:00,140.26,140.45,140.11,140.38,133862.0,139.0581,139.2465,138.9094,139.1771,133862.0
2024-08-30 13:00:00,140.39,140.66,140.37,140.63,94257.0,139.187,139.4547,139.1672,139.4249,94257.0
2024-08-30 13:30:00,140.64,140.8,140.47,140.49,128229.0,139.4349,139.5935,139.2663,139.2861,128229.0
2024-08-30 14:00:00,140.48,140.67,140.44,140.53,95491.0,139.2762,139.4646,139.2366,139.3258,95491.0
2024-08-30 14:30:00,140.53,140.59,140.39,140.46,141901.0,139.3258,139.3853,139.187,139.2564,141901.0
2024-08-30 15:00:00,140.47,140.68,140.26,140.64,125466.0,139.2663,139.4745,139.0581,139.4349,125466.0
2024-08-30 15:30:00,140.65,141.72,140.48,141.3,911819.0,139.4448,140.5056,139.2762,140.0892,911819.0
2024-09-03 09:30:00,140.45,141.92,140.45,141.71,456529.0,139.2465,140.7039,139.2465,140.4957,456529.0
2024-09-03 10:00:00,141.65,142.2,141.09,142.06,298666.0,140.4362,140.9815,139.881,140.8427,298666.0
2024-09-03 10:30:00,142.03,142.06,141.23,141.41,250470.0,140.8129,140.8427,140.0198,140.1983,250470.0
2024-09-03 11:00:00,141.44,141.82,141.26,141.72,280450.0,140.228,140.6047,140.0495,140.5056,280450.0
2024-09-03 11:30:00,141.71,141.76,140.81,140.94,237898.0,140.4957,140.5453,139.6034,139.7323,237898.0
2024-09-03 12:00:00,140.92,141.18,140.61,141.03,335734.0,139.7125,139.9702,139.4051,139.8215,335734.0
2024-09-03 12:30:00,141.02,141.21,140.61,140.99,184115.0,139.8116,140.0,139.4051,139.7819,184115.0
2024-09-03 13:00:00,141.0,141.08,140.69,140.93,141124.0,139.7918,139.8711,139.4844,139.7224,141124.0
2024-09-03 13:30:00,140.9,140.9,140.42,140.54,123939.0,139.6926,139.6926,139.2167,139.3357,123939.0
2024-09-03 14:00:00,140.55,140.7,140.02,140.06,202507.0,139.3456,139.4943,138.8202,138.8598,202507.0
2024-09-03 14:30:00,140.04,140.47,139.97,140.28,157632.0,138.84,139.2663,138.7706,139.0779,157632.0
2024-09-03 15:00:00,140.29,140.45,139.98,139.99,165356.0,139.0879,139.2465,138.7805,138.7904,165356.0
2024-09-03 15:30:00,140.0,140.07,138.83,139.48,891929.0,138.8003,138.8697,137.6404,138.2848,891929.0
2024-09-04 09:30:00,138.44,139.25,138.17,138.63,328309.0,137.2537,138.0568,136.986,137.4421,328309.0
2024-09-04 10:00:00,138.56,139.44,137.95,139.27,428869.0,137.3727,138.2451,136.7679,138.0766,428869.0
2024-09-04 10:30:00,139.26,140.04,139.25,139.84,228700.0,138.0667,138.84,138.0568,138.6417,228700.0
2024-09-04 11:00:00,139.85,140.31,139.74,139.96,180967.0,138.6516,139.1077,138.5426,138.7607,180967.0
2024-09-04 11:30:00,139.96,140.53,139.74,140.34,262065.0,138.7607,139.3258,138.5426,139.1374,262065.0
2024-09-04 12:00:00,140.36,140.68,140.15,140.64,212235.0,139.1573,139.4745,138.9491,139.4349,212235.0
2024-09-04 12:30:00,140.65,141.11,140.65,140.75,178645.0,139.4448,139.9008,139.4448,139.5439,178645.0
2024-09-04 13:00:00,140.77,140.87,140.38,140.4,160940.0,139.5637,139.6629,139.1771,139.1969,160940.0
2024-09-04 13:30:00,140.38,140.66,140.31,140.39,158748.0,139.1771,139.4547,139.1077,139.187,158748.0
2024-09-04 14:00:00,140.39,140.57,140.18,140.35,185076.0,139.187,139.3655,138.9788,139.1473,185076.0
2024-09-04 14:30:00,140.32,140.45,140.1,140.23,181435.0,139.1176,139.2465,138.8995,139.0284,181435.0
2024-09-04 15:00:00,140.24,140.65,140.16,140.45,222035.0,139.0383,139.4448,138.959,139.2465,222035.0
2024-09-04 15:30:00,140.44,140.99,140.2,140.7,736070.0,139.2366,139.7819,138.9986,139.4943,736070.0
2024-09-05 09:30:00,141.4,141.6,140.3,140.92,494030.0,140.1883,140.3866,139.0978,139.7125,494030.0
2024-09-05 10:00:00,140.94,142.66,140.87,142.37,348303.0,139.7323,141.4375,139.6629,141.15,348303.0
2024-09-05 10:30:00,142.41,143.24,142.37,142.69,550308.0,141.1897,142.0126,141.15,141.4673,550308.0
2024-09-05 11:00:00,142.7,142.99,141.96,141.97,538510.0,141.4772,141.7647,140.7435,140.7535,538510.0
2024-09-05 11:30:00,142.01,142.17,141.48,141.86,366082.0,140.7931,140.9517,140.2677,140.6444,366082.0
2024-09-05 12:00:00,141.83,142.12,141.68,142.06,217878.0,140.6147,140.9022,140.4659,140.8427,217878.0
2024-09-05 12:30:00,142.05,142.52,142.05,142.31,268461.0,140.8328,141.2987,140.8328,141.0905,268461.0
2024-09-05 13:00:00,142.31,142.39,141.57,141.6,158664.0,141.0905,141.1699,140.3569,140.3866,158664.0
2024-09-05 13:30:00,141.59,142.6,141.57,142.57,211548.0,140.3767,141.3781,140.3569,141.3483,211548.0
2024-09-05 14:00:00,142.6,142.75,142.04,142.4,198075.0,141.3781,141.5268,140.8229,141.1798,198075.0
2024-09-05 14:30:00,142.42,143.0,142.42,142.72,490289.0,141.1996,141.7746,141.1996,141.497,490289.0
2024-09-05 15:00:00,142.7,143.01,142.26,142.94,671942.0,141.4772,141.7845,141.041,141.7151,671942.0
2024-09-05 15:30:00,142.92,143.28,142.3,142.63,905074.0,141.6953,142.0522,141.0806,141.4078,905074.0
2024-09-06 09:30:00,143.79,143.94,142.18,142.47,614259.0,142.5579,142.7066,140.9617,141.2492,614259.0
2024-09-06 10:00:00,142.46,142.62,141.27,141.35,399286.0,141.2393,141.3979,140.0595,140.1388,399286.0
2024-09-06 10:30:00,141.34,141.62,140.04,140.2,631460.0,140.1289,140.4065,138.84,138.9986,631460.0
2024-09-06 11:00:00,140.19,141.27,139.4,139.9,378417.0,138.9887,140.0595,138.2055,138.7012,378417.0
2024-09-06 11:30:00,139.88,140.69,139.87,140.32,585606.0,138.6814,139.4844,138.6715,139.1176,585606.0
2024-09-06 12:00:00,140.33,140.37,139.65,139.91,504254.0,139.1275,139.1672,138.4533,138.7111,504254.0
2024-09-06 12:30:00,139.91,140.34,139.83,140.03,315910.0,138.7111,139.1374,138.6318,138.8301,315910.0
2024-09-06 13:00:00,140.01,140.91,139.91,140.47,275883.0,138.8103,139.7025,138.7111,139.2663,275883.0
2024-09-06 13:30:00,140.48,140.51,139.86,140.14,394964.0,139.2762,139.306,138.6615,138.9391,394964.0
2024-09-06 14:00:00,140.15,140.5,139.9,140.45,410253.0,138.9491,139.2961,138.7012,139.2465,410253.0
2024-09-06 14:30:00,140.49,141.31,140.3,141.31,556596.0,139.2861,140.0991,139.0978,140.0991,556596.0
2024-09-06 15:00:00,141.3,141.92,141.15,141.68,481980.0,140.0892,140.7039,139.9405,140.4659,481980.0
2024-09-06 15:30:00,141.69,142.33,141.32,141.86,1492899.0,140.4759,141.1104,140.109,140.6444,1492899.0
2024-09-09 09:30:00,142.49,143.04,141.81,141.88,1541217.0,141.269,141.8143,140.5948,140.6642,1541217.0
2024-09-09 10:00:00,141.88,142.49,141.29,141.37,731468.0,140.6642,141.269,140.0793,140.1586,731468.0
2024-09-09 10:30:00,141.4,141.6,141.16,141.41,860205.0,140.1883,140.3866,139.9504,140.1983,860205.0
2024-09-09 11:00:00,141.4,141.83,140.77,140.93,636554.0,140.1883,140.6147,139.5637,139.7224,636554.0
2024-09-09 11:30:00,140.91,141.85,140.63,141.83,441175.0,139.7025,140.6345,139.4249,140.6147,441175.0
2024-09-09 12:00:00,141.85,142.96,141.8,142.96,355067.0,140.6345,141.735,140.5849,141.735,355067.0
2024-09-09 12:30:00,142.95,143.3,142.39,142.47,587262.0,141.7251,142.0721,141.1699,141.2492,587262.0
2024-09-09 13:00:00,142.47,143.09,141.72,142.85,672914.0,141.2492,141.8639,140.5056,141.6259,672914.0
2024-09-09 13:30:00,142.84,143.13,141.66,142.81,1226429.0,141.616,141.9035,140.4461,141.5863,1226429.0
2024-09-09 14:00:00,142.73,143.0,140.83,141.21,597650.0,141.5069,141.7746,139.6232,140.0,597650.0
2024-09-09 14:30:00,141.21,141.79,141.08,141.35,581009.0,140.0,140.575,139.8711,140.1388,581009.0
2024-09-09 15:00:00,141.34,141.62,140.15,140.94,902649.0,140.1289,140.4065,138.9491,139.7323,902649.0
2024-09-09 15:30:00,140.95,141.09,139.51,139.9,1736612.0,139.7422,139.881,138.3145,138.7012,1736612.0
2024-09-10 09:30:00,154.23,160.52,153.12,157.83,9295924.0,152.9084,159.1445,151.8079,156.4776,9295924.0
2024-09-10 10:00:00,157.77,158.85,155.72,158.43,4600909.0,156.4181,157.4888,154.3856,157.0724,4600909.0
2024-09-10 10:30:00,158.39,158.55,156.62,157.26,2226555.0,157.0328,157.1914,155.2779,155.9124,2226555.0
2024-09-10 11:00:00,157.28,157.29,155.83,156.52,1588947.0,155.9323,155.9422,154.4947,155.1788,1588947.0
2024-09-10 11:30:00,156.56,157.19,156.24,156.73,977890.0,155.2184,155.843,154.9012,155.387,977890.0
2024-09-10 12:00:00,156.71,157.58,156.25,156.87,1330132.0,155.3671,156.2297,154.9111,155.5258,1330132.0
2024-09-10 12:30:00,156.84,156.84,155.52,155.83,984114.0,155.496,155.496,154.1873,154.4947,984114.0
2024-09-10 13:00:00,155.84,156.58,155.71,156.01,714534.0,154.5046,155.2383,154.3757,154.6731,714534.0
2024-09-10 13:30:00,155.99,156.18,154.82,155.15,993704.0,154.6533,154.8417,153.4933,153.8205,993704.0
2024-09-10 14:00:00,155.18,155.94,154.89,155.06,851899.0,153.8503,154.6037,153.5627,153.7313,851899.0
2024-09-10 14:30:00,155.05,155.95,154.87,155.47,839875.0,153.7214,154.6137,153.5429,154.1378,839875.0
2024-09-10 15:00:00,155.51,156.19,155.41,155.67,808673.0,154.1774,154.8516,154.0783,154.3361,808673.0
2024-09-10 15:30:00,155.67,156.34,155.14,155.86,2465257.0,154.3361,155.0003,153.8106,154.5244,2465257.0
2024-09-11 09:30:00,156.78,159.26,156.0,158.59,1694040.0,155.4365,157.8953,154.6632,157.231,1694040.0
2024-09-11 10:00:00,158.52,159.44,157.68,158.18,929122.0,157.1616,158.0738,156.3288,156.8246,929122.0
2024-09-11 10:30:00,158.17,158.18,155.63,156.26,955144.0,156.8146,156.8246,154.2964,154.921,955144.0
2024-09-11 11:00:00,156.27,157.49,155.3,155.65,789702.0,154.9309,156.1405,153.9692,154.3162,789702.0
2024-09-11 11:30:00,155.61,156.1,154.84,156.0,605466.0,154.2766,154.7624,153.5132,154.6632,605466.0
2024-09-11 12:00:00,156.0,156.82,155.77,156.68,569709.0,154.6632,155.4762,154.4352,155.3374,569709.0
2024-09-11 12:30:00,156.7,156.84,156.06,156.42,247388.0,155.3572,155.496,154.7227,155.0796,247388.0
2024-09-11 13:00:00,156.43,156.74,156.22,156.62,302084.0,155.0895,155.3969,154.8813,155.2779,302084.0
2024-09-11 13:30:00,156.62,157.47,156.34,157.21,327675.0,155.2779,156.1206,155.0003,155.8629,327675.0
2024-09-11 14:00:00,157.21,157.26,156.45,156.59,281985.0,155.8629,155.9124,155.1094,155.2482,281985.0
2024-09-11 14:30:00,156.61,157.23,156.43,157.04,321844.0,155.268,155.8827,155.0895,155.6943,321844.0
2024-09-11 15:00:00,157.03,157.61,156.86,157.32,345128.0,155.6844,156.2594,155.5159,155.9719,345128.0
2024-09-11 15:30:00,157.34,157.4,156.76,157.09,1081385.0,155.9918,156.0512,155.4167,155.7439,1081385.0
2024-09-12 09:30:00,159.04,162.34,157.9,161.77,2289848.0,157.6772,160.9489,156.547,160.3838,2289848.0
2024-09-12 10:00:00,161.81,161.96,160.46,160.86,1007792.0,160.4234,160.5722,159.085,159.4816,1007792.0
2024-09-12 10:30:00,160.86,161.07,159.76,160.08,782537.0,159.4816,159.6898,158.391,158.7083,782537.0
2024-09-12 11:00:00,160.08,160.78,159.43,159.94,821956.0,158.7083,159.4023,158.0638,158.5695,821956.0
2024-09-12 11:30:00,159.94,160.15,159.4,159.54,518034.0,158.5695,158.7777,158.0341,158.1729,518034.0
2024-09-12 12:00:00,159.53,159.9,159.48,159.77,390890.0,158.163,158.5298,158.1134,158.4009,390890.0
2024-09-12 12:30:00,159.78,160.72,159.57,160.66,282483.0,158.4108,159.3428,158.2026,159.2833,282483.0
2024-09-12 13:00:00,160.67,161.15,160.65,160.79,331440.0,159.2932,159.7691,159.2734,159.4122,331440.0
2024-09-12 13:30:00,160.79,160.99,160.42,160.89,295585.0,159.4122,159.6105,159.0454,159.5113,295585.0
2024-09-12 14:00:00,160.89,161.6,160.89,161.45,314635.0,159.5113,160.2152,159.5113,160.0665,314635.0
2024-09-12 14:30:00,161.45,161.78,160.38,161.25,501014.0,160.0665,160.3937,159.0057,159.8682,501014.0
2024-09-12 15:00:00,161.26,161.74,161.19,161.45,388535.0,159.8782,160.354,159.8088,160.0665,388535.0
2024-09-12 15:30:00,161.43,161.83,160.65,161.38,1588129.0,160.0467,160.4433,159.2734,159.9971,1588129.0
2024-09-13 09:30:00,173.7,173.94,165.0,165.82,6443875.0,172.2116,172.4495,163.5861,164.3991,6443875.0
2024-09-13 10:00:00,165.83,166.42,164.37,164.86,2177870.0,164.409,164.9939,162.9615,163.4473,2177870.0
2024-09-13 10:30:00,164.85,164.9,163.64,164.21,1603088.0,163.4374,163.487,162.2378,162.8029,1603088.0
2024-09-13 11:00:00,164.15,164.79,163.4,163.59,853551.0,162.7434,163.3779,161.9998,162.1882,853551.0
2024-09-13 11:30:00,163.56,163.84,161.74,163.38,1357564.0,162.1585,162.4361,160.354,161.98,1357564.0
2024-09-13 12:00:00,163.39,164.18,163.33,163.94,956922.0,161.9899,162.7731,161.9304,162.5352,956922.0
2024-09-13 12:30:00,163.92,164.45,163.41,164.37,624139.0,162.5154,163.0408,162.0097,162.9615,624139.0
2024-09-13 13:00:00,164.37,164.53,163.11,163.58,709451.0,162.9615,163.1201,161.7123,162.1783,709451.0
2024-09-13 13:30:00,163.58,163.67,162.52,162.65,480792.0,162.1783,162.2675,161.1274,161.2562,480792.0
2024-09-13 14:00:00,162.67,162.93,161.74,161.78,735234.0,161.2761,161.5338,160.354,160.3937,735234.0
2024-09-13 14:30:00,161.78,162.01,161.44,161.56,814467.0,160.3937,160.6217,160.0566,160.1756,814467.0
2024-09-13 15:00:00,161.54,162.38,161.32,161.36,898993.0,160.1558,160.9886,159.9376,159.9773,898993.0
2024-09-13 15:30:00,161.36,162.11,161.0,161.99,1652951.0,159.9773,160.7209,159.6204,160.6019,1652951.0
2024-09-16 09:30:00,164.99,169.78,164.51,168.22,4246220.0,163.5762,168.3252,163.1003,166.7785,4246220.0
2024-09-16 10:00:00,168.16,169.86,167.85,168.69,1782305.0,166.719,168.4045,166.4117,167.2445,1782305.0
2024-09-16 10:30:00,168.68,170.16,168.6,169.75,1572030.0,167.2346,168.7019,167.1553,168.2954,1572030.0
2024-09-16 11:00:00,169.75,170.75,169.39,170.48,1258180.0,168.2954,169.2868,167.9385,169.0192,1258180.0
2024-09-16 11:30:00,170.55,172.38,170.51,172.34,1471011.0,169.0886,170.9029,169.0489,170.8632,1471011.0
2024-09-16 12:00:00,172.36,173.19,171.94,173.04,1523924.0,170.883,171.7059,170.4666,171.5572,1523924.0
2024-09-16 12:30:00,173.04,173.99,171.24,171.93,2162268.0,171.5572,172.4991,169.7726,170.4567,2162268.0
2024-09-16 13:00:00,171.96,172.94,171.71,171.87,907357.0,170.4865,171.4581,170.2386,170.3972,907357.0
2024-09-16 13:30:00,171.92,172.52,170.08,170.21,1034161.0,170.4468,171.0417,168.6226,168.7515,1034161.0
2024-09-16 14:00:00,170.17,170.67,169.72,169.84,992895.0,168.7118,169.2075,168.2657,168.3846,992895.0
2024-09-16 14:30:00,169.82,170.25,169.09,169.54,897938.0,168.3648,168.7911,167.6411,168.0872,897938.0
2024-09-16 15:00:00,169.52,170.3,169.48,169.93,879783.0,168.0674,168.8407,168.0277,168.4739,879783.0
2024-09-16 15:30:00,169.94,170.48,169.59,170.39,1400297.0,168.4838,169.0192,168.1368,168.9299,1400297.0
2024-09-17 09:30:00,170.28,170.64,166.81,167.72,2082991.0,168.8209,169.1778,165.3806,166.2828,2082991.0
2024-09-17 10:00:00,167.77,169.36,167.36,168.5,1015830.0,166.3324,167.9088,165.9259,167.0561,1015830.0
2024-09-17 10:30:00,168.51,169.49,167.93,168.58,718629.0,167.066,168.0376,166.491,167.1354,718629.0
2024-09-17 11:00:00,168.6,169.18,168.3,168.34,460872.0,167.1553,167.7303,166.8578,166.8975,460872.0
2024-09-17 11:30:00,168.36,168.53,167.49,167.94,346309.0,166.9173,167.0859,166.0548,166.5009,346309.0
2024-09-17 12:00:00,167.97,168.12,166.96,167.19,455154.0,166.5307,166.6794,165.5293,165.7573,455154.0
2024-09-17 12:30:00,167.22,167.48,166.91,167.32,394193.0,165.7871,166.0449,165.4797,165.8862,394193.0
2024-09-17 13:00:00,167.28,167.57,166.85,167.42,377277.0,165.8466,166.1341,165.4203,165.9854,377277.0
2024-09-17 13:30:00,167.42,168.1,167.32,168.05,299296.0,165.9854,166.6595,165.8862,166.61,299296.0
2024-09-17 14:00:00,168.06,168.44,167.81,168.22,350167.0,166.6199,166.9966,166.372,166.7785,350167.0
2024-09-17 14:30:00,168.2,168.23,167.38,167.71,297086.0,166.7587,166.7884,165.9457,166.2729,297086.0
2024-09-17 15:00:00,167.68,167.8,166.77,167.15,448274.0,166.2431,166.3621,165.3409,165.7177,448274.0
2024-09-17 15:30:00,167.15,167.76,167.04,167.51,942914.0,165.7177,166.3225,165.6086,166.0746,942914.0
2024-09-18 09:30:00,167.62,167.62,164.5,165.25,1176287.0,166.1837,166.1837,163.0904,163.834,1176287.0
2024-09-18 10:00:00,165.25,165.9,164.5,164.77,501558.0,163.834,164.4784,163.0904,163.3581,501558.0
2024-09-18 10:30:00,164.8,165.7,164.58,164.78,426140.0,163.3878,164.2801,163.1697,163.368,426140.0
2024-09-18 11:00:00,164.78,164.99,164.22,164.42,402511.0,163.368,163.5762,162.8128,163.0111,402511.0
2024-09-18 11:30:00,164.42,164.42,163.73,164.18,537140.0,163.0111,163.0111,162.327,162.7731,537140.0
2024-09-18 12:00:00,164.19,165.03,164.05,164.67,374966.0,162.7831,163.6159,162.6443,163.2589,374966.0
2024-09-18 12:30:00,164.65,164.67,164.05,164.52,273943.0,163.2391,163.2589,162.6443,163.1102,273943.0
2024-09-18 13:00:00,164.52,165.0,164.38,164.98,278794.0,163.1102,163.5861,162.9714,163.5663,278794.0
2024-09-18 13:30:00,164.96,165.37,164.66,165.16,332916.0,163.5465,163.9529,163.249,163.7447,332916.0
2024-09-18 14:00:00,165.12,166.59,164.88,165.95,892359.0,163.7051,165.1625,163.4671,164.528,892359.0
2024-09-18 14:30:00,165.95,166.01,164.38,164.74,641714.0,164.528,164.5875,162.9714,163.3283,641714.0
2024-09-18 15:00:00,164.65,165.51,164.2,165.21,491926.0,163.2391,164.0917,162.793,163.7943,491926.0
2024-09-18 15:30:00,165.21,165.35,164.3,164.5,797383.0,163.7943,163.9331,162.8921,163.0904,797383.0
2024-09-19 09:30:00,167.25,167.7,164.51,165.95,1155791.0,165.8168,166.263,163.1003,164.528,1155791.0
2024-09-19 10:00:00,165.99,166.3,165.64,165.98,511390.0,164.5676,164.875,164.2206,164.5577,511390.0
2024-09-19 10:30:00,165.95,166.72,165.46,166.16,506272.0,164.528,165.2914,164.0422,164.7362,506272.0
2024-09-19 11:00:00,166.14,166.96,166.0,166.85,557144.0,164.7163,165.5293,164.5775,165.4203,557144.0
2024-09-19 11:30:00,166.87,166.95,166.06,166.17,300987.0,165.4401,165.5194,164.637,164.7461,300987.0
2024-09-19 12:00:00,166.16,167.09,166.08,166.96,335336.0,164.7362,165.6582,164.6569,165.5293,335336.0
2024-09-19 12:30:00,166.95,167.38,166.79,166.9,313496.0,165.5194,165.9457,165.3608,165.4698,313496.0
2024-09-19 13:00:00,166.9,167.11,166.51,167.06,226699.0,165.4698,165.678,165.0832,165.6285,226699.0
2024-09-19 13:30:00,167.04,167.69,167.04,167.66,320622.0,165.6086,166.2531,165.6086,166.2233,320622.0
2024-09-19 14:00:00,167.67,168.16,167.23,167.73,494646.0,166.2332,166.719,165.797,166.2927,494646.0
2024-09-19 14:30:00,167.74,167.96,167.42,167.81,281756.0,166.3026,166.5207,165.9854,166.372,281756.0
2024-09-19 15:00:00,167.81,167.82,167.01,167.14,359001.0,166.372,166.3819,165.5789,165.7078,359001.0
2024-09-19 15:30:00,167.13,167.61,166.76,167.56,954401.0,165.6979,166.1737,165.331,166.1242,954401.0
2024-09-20 09:30:00,167.13,168.14,166.6,167.34,1606795.0,165.6979,166.6992,165.1724,165.9061,1606795.0
2024-09-20 10:00:00,167.3,167.78,166.87,167.19,331019.0,165.8664,166.3423,165.4401,165.7573,331019.0
2024-09-20 10:30:00,167.2,168.35,167.19,167.91,438171.0,165.7673,166.9074,165.7573,166.4712,438171.0
2024-09-20 11:00:00,167.88,168.83,167.73,168.33,509038.0,166.4414,167.3833,166.2927,166.8876,509038.0
2024-09-20 11:30:00,168.31,168.5,167.89,167.94,277648.0,166.8677,167.0561,166.4513,166.5009,277648.0
2024-09-20 12:00:00,167.9,168.57,167.9,168.32,208294.0,166.4613,167.1255,166.4613,166.8777,208294.0
2024-09-20 12:30:00,168.33,168.59,168.22,168.44,200553.0,166.8876,167.1453,166.7785,166.9966,200553.0
2024-09-20 13:00:00,168.41,168.67,168.05,168.19,212919.0,166.9669,167.2247,166.61,166.7488,212919.0
2024-09-20 13:30:00,168.14,168.28,167.82,168.28,179976.0,166.6992,166.838,166.3819,166.838,179976.0
2024-09-20 14:00:00,168.28,168.32,167.58,167.61,159904.0,166.838,166.8777,166.144,166.1737,159904.0
2024-09-20 14:30:00,167.62,168.0,167.36,167.82,178714.0,166.1837,166.5604,165.9259,166.3819,178714.0
2024-09-20 15:00:00,167.83,168.0,167.51,167.78,232567.0,166.3919,166.5604,166.0746,166.3423,232567.0
2024-09-20 15:30:00,167.78,168.07,167.61,167.96,873002.0,166.3423,166.6298,166.1737,166.5207,873002.0
2024-09-23 09:30:00,167.22,167.33,165.92,166.01,699142.0,165.7871,165.8961,164.4982,164.5875,699142.0
2024-09-23 10:00:00,166.11,166.54,165.93,166.1,264473.0,164.6866,165.1129,164.5081,164.6767,264473.0
2024-09-23 10:30:00,166.12,166.18,165.55,165.63,361476.0,164.6965,164.756,164.1314,164.2107,361476.0
2024-09-23 11:00:00,165.62,165.62,164.81,164.98,352210.0,164.2008,164.2008,163.3977,163.5663,352210.0
2024-09-23 11:30:00,165.0,165.43,164.75,164.81,248837.0,163.5861,164.0124,163.3383,163.3977,248837.0
2024-09-23 12:00:00,164.84,164.87,164.26,164.61,371886.0,163.4275,163.4572,162.8525,163.1995,371886.0
2024-09-23 12:30:00,164.64,164.89,164.51,164.67,198786.0,163.2292,163.4771,163.1003,163.2589,198786.0
2024-09-23 13:00:00,164.66,165.17,164.57,164.83,187640.0,163.249,163.7547,163.1598,163.4176,187640.0
2024-09-23 13:30:00,164.87,165.34,164.77,165.16,143219.0,163.4572,163.9232,163.3581,163.7447,143219.0
2024-09-23 14:00:00,165.17,165.33,164.98,165.33,149033.0,163.7547,163.9133,163.5663,163.9133,149033.0
2024-09-23 14:30:00,165.32,165.58,165.15,165.55,198489.0,163.9034,164.1611,163.7348,164.1314,198489.0
2024-09-23 15:00:00,165.55,165.7,165.4,165.51,197564.0,164.1314,164.2801,163.9827,164.0917,197564.0
2024-09-23 15:30:00,165.53,165.98,165.43,165.94,702527.0,164.1116,164.5577,164.0124,164.5181,702527.0
2024-09-24 09:30:00,165.74,166.1,164.31,164.4,535067.0,164.3198,164.6767,162.902,162.9913,535067.0
2024-09-24 10:00:00,164.34,164.69,163.92,164.13,342867.0,162.9318,163.2788,162.5154,162.7236,342867.0
2024-09-24 10:30:00,164.13,165.44,164.12,165.37,353939.0,162.7236,164.0223,162.7137,163.9529,353939.0
2024-09-24 11:00:00,165.35,165.7,164.93,165.0,255265.0,163.9331,164.2801,163.5167,163.5861,255265.0
2024-09-24 11:30:00,165.01,165.58,164.91,165.51,191239.0,163.596,164.1611,163.4969,164.0917,191239.0
2024-09-24 12:00:00,165.53,165.61,165.23,165.31,150781.0,164.1116,164.1909,163.8141,163.8935,150781.0
2024-09-24 12:30:00,165.28,165.73,165.27,165.3,161017.0,163.8637,164.3099,163.8538,163.8835,161017.0
2024-09-24 13:00:00,165.3,165.66,165.26,165.63,157766.0,163.8835,164.2405,163.8439,164.2107,157766.0
2024-09-24 13:30:00,165.64,165.97,165.47,165.58,183632.0,164.2206,164.5478,164.0521,164.1611,183632.0
2024-09-24 14:00:00,165.59,165.71,165.35,165.68,154019.0,164.1711,164.29,163.9331,164.2603,154019.0
2024-09-24 14:30:00,165.66,165.7,165.39,165.53,136189.0,164.2405,164.2801,163.9728,164.1116,136189.0
2024-09-24 15:00:00,165.53,165.55,165.21,165.31,146154.0,164.1116,164.1314,163.7943,163.8935,146154.0
2024-09-24 15:30:00,165.31,165.82,165.28,165.8,518057.0,163.8935,164.3991,163.8637,164.3793,518057.0
2024-09-25 09:30:00,167.69,168.07,166.26,167.63,822080.0,166.2531,166.6298,164.8353,166.1936,822080.0
2024-09-25 10:00:00,167.63,168.42,167.03,168.02,500948.0,166.1936,166.9768,165.5987,166.5802,500948.0
2024-09-25 10:30:00,168.02,168.75,167.87,168.6,364073.0,166.5802,167.304,166.4315,167.1553,364073.0
2024-09-25 11:00:00,168.59,168.59,167.3,167.38,245238.0,167.1453,167.1453,165.8664,165.9457,245238.0
2024-09-25 11:30:00,167.44,167.83,167.24,167.32,145474.0,166.0052,166.3919,165.8069,165.8862,145474.0
2024-09-25 12:00:00,167.27,167.29,166.72,166.8,147152.0,165.8367,165.8565,165.2914,165.3707,147152.0
2024-09-25 12:30:00,166.79,166.91,166.32,166.42,180873.0,165.3608,165.4797,164.8948,164.9939,180873.0
2024-09-25 13:00:00,166.42,166.6,166.17,166.58,164118.0,164.9939,165.1724,164.7461,165.1526,164118.0
2024-09-25 13:30:00,166.54,166.85,166.01,166.27,238292.0,165.1129,165.4203,164.5875,164.8452,238292.0
2024-09-25 14:00:00,166.29,166.3,165.8,166.02,208496.0,164.8651,164.875,164.3793,164.5974,208496.0
2024-09-25 14:30:00,166.03,166.4,166.02,166.16,165882.0,164.6073,164.9741,164.5974,164.7362,165882.0
2024-09-25 15:00:00,166.14,166.3,165.87,166.05,157336.0,164.7163,164.875,164.4487,164.6271,157336.0
2024-09-25 15:30:00,166.04,166.3,165.66,166.25,742719.0,164.6172,164.875,164.2405,164.8254,742719.0
2024-09-26 09:30:00,167.65,168.35,166.48,168.2,737649.0,166.2134,166.9074,165.0534,166.7587,737649.0
2024-09-26 10:00:00,168.2,168.28,167.54,167.63,417904.0,166.7587,166.838,166.1043,166.1936,417904.0
2024-09-26 10:30:00,167.68,168.23,166.99,167.25,563860.0,166.2431,166.7884,165.5591,165.8168,563860.0
2024-09-26 11:00:00,167.27,167.68,167.02,167.46,306961.0,165.8367,166.2431,165.5888,166.025,306961.0
2024-09-26 11:30:00,167.51,167.72,167.31,167.69,298987.0,166.0746,166.2828,165.8763,166.2531,298987.0
2024-09-26 12:00:00,167.69,167.71,167.34,167.38,193368.0,166.2531,166.2729,165.9061,165.9457,193368.0
2024-09-26 12:30:00,167.37,167.52,167.34,167.47,178328.0,165.9358,166.0845,165.9061,166.0349,178328.0
2024-09-26 13:00:00,167.46,167.67,166.93,167.14,159167.0,166.025,166.2332,165.4996,165.7078,159167.0
2024-09-26 13:30:00,167.17,167.57,167.13,167.4,155009.0,165.7375,166.1341,165.6979,165.9655,155009.0
2024-09-26 14:00:00,167.39,167.77,167.38,167.68,139475.0,165.9556,166.3324,165.9457,166.2431,139475.0
2024-09-26 14:30:00,167.67,167.74,167.48,167.71,134062.0,166.2332,166.3026,166.0449,166.2729,134062.0
2024-09-26 15:00:00,167.72,167.83,167.62,167.83,194459.0,166.2828,166.3919,166.1837,166.3919,194459.0
2024-09-26 15:30:00,167.84,168.36,167.74,168.11,725758.0,166.4018,166.9173,166.3026,166.6695,725758.0
2024-09-27 09:30:00,168.09,168.35,166.75,167.31,581401.0,166.6496,166.9074,165.3211,165.8763,581401.0
2024-09-27 10:00:00,167.2,167.59,167.0,167.12,398807.0,165.7673,166.1539,165.569,165.6879,398807.0
2024-09-27 10:30:00,167.12,167.23,166.51,167.16,316967.0,165.6879,165.797,165.0832,165.7276,316967.0
2024-09-27 11:00:00,167.17,167.99,167.07,167.79,356022.0,165.7375,166.5505,165.6384,166.3522,356022.0
2024-09-27 11:30:00,167.77,167.88,167.49,167.67,325695.0,166.3324,166.4414,166.0548,166.2332,325695.0
2024-09-27 12:00:00,167.68,167.97,167.62,167.96,240965.0,166.2431,166.5307,166.1837,166.5207,240965.0
2024-09-27 12:30:00,167.94,168.34,167.82,168.0,275342.0,166.5009,166.8975,166.3819,166.5604,275342.0
2024-09-27 13:00:00,168.0,168.3,167.8,167.94,204137.0,166.5604,166.8578,166.3621,166.5009,204137.0
2024-09-27 13:30:00,167.95,168.6,167.86,168.46,279643.0,166.5108,167.1553,166.4216,167.0165,279643.0
2024-09-27 14:00:00,168.4,168.55,167.91,168.34,257514.0,166.957,167.1057,166.4712,166.8975,257514.0
2024-09-27 14:30:00,168.36,168.38,167.74,168.2,344279.0,166.9173,166.9371,166.3026,166.7587,344279.0
2024-09-27 15:00:00,168.19,168.69,168.08,168.41,410150.0,166.7488,167.2445,166.6397,166.9669,410150.0
2024-09-27 15:30:00,168.43,169.11,168.12,168.64,1094142.0,166.9867,167.6609,166.6794,167.1949,1094142.0
2024-09-30 09:30:00,169.5,169.55,166.75,166.92,724856.0,168.0476,168.0971,165.3211,165.4897,724856.0
2024-09-30 10:00:00,166.92,167.34,166.45,166.95,444945.0,165.4897,165.9061,165.0237,165.5194,444945.0
2024-09-30 10:30:00,166.99,167.6,166.67,167.19,277381.0,165.5591,166.1638,165.2418,165.7573,277381.0
2024-09-30 11:00:00,167.2,167.56,166.85,167.34,271117.0,165.7673,166.1242,165.4203,165.9061,271117.0
2024-09-30 11:30:00,167.34,167.62,167.11,167.55,223306.0,165.9061,166.1837,165.678,166.1143,223306.0
2024-09-30 12:00:00,167.55,167.97,167.55,167.73,240506.0,166.1143,166.5307,166.1143,166.2927,240506.0
2024-09-30 12:30:00,167.73,168.32,167.51,168.17,197935.0,166.2927,166.8777,166.0746,166.7289,197935.0
2024-09-30 13:00:00,168.15,168.57,168.05,168.05,234069.0,166.7091,167.1255,166.61,166.61,234069.0
2024-09-30 13:30:00,168.08,168.43,168.08,168.4,228004.0,166.6397,166.9867,166.6397,166.957,228004.0
2024-09-30 14:00:00,168.4,168.89,167.89,168.27,315534.0,166.957,167.4428,166.4513,166.8281,315534.0
2024-09-30 14:30:00,168.24,169.06,168.04,168.87,325334.0,166.7983,167.6113,166.6001,167.4229,325334.0
2024-09-30 15:00:00,168.89,169.31,168.54,169.25,389524.0,167.4428,167.8592,167.0958,167.7997,389524.0
2024-09-30 15:30:00,169.23,170.52,169.02,170.4,1617747.0,167.7799,169.0588,167.5717,168.9398,1617747.0
2024-10-01 09:30:00,170.22,170.51,167.08,167.4,691714.0,168.7614,169.0489,165.6483,165.9655,691714.0
2024-10-01 10:00:00,167.28,167.69,166.21,166.66,418873.0,165.8466,166.2531,164.7857,165.2319,418873.0
2024-10-01 10:30:00,166.7,167.05,165.97,166.86,351922.0,165.2715,165.6185,164.5478,165.4302,351922.0
2024-10-01 11:00:00,166.84,166.9,166.09,166.57,270228.0,165.4103,165.4698,164.6668,165.1427,270228.0
2024-10-01 11:30:00,166.56,167.4,166.42,167.03,257000.0,165.1327,165.9655,164.9939,165.5987,257000.0
2024-10-01 12:00:00,167.01,167.76,166.92,167.57,243592.0,165.5789,166.3225,165.4897,166.1341,243592.0
2024-10-01 12:30:00,167.58,167.65,166.69,167.2,189406.0,166.144,166.2134,165.2616,165.7673,189406.0
2024-10-01 13:00:00,167.22,167.22,166.56,166.66,182617.0,165.7871,165.7871,165.1327,165.2319,182617.0
2024-10-01 13:30:00,166.64,167.55,166.58,167.54,167602.0,165.2121,166.1143,165.1526,166.1043,167602.0
2024-10-01 14:00:00,167.57,168.26,167.48,168.25,195267.0,166.1341,166.8182,166.0449,166.8083,195267.0
2024-10-01 14:30:00,168.25,168.28,167.75,167.82,198326.0,166.8083,166.838,166.3125,166.3819,198326.0
2024-10-01 15:00:00,167.82,168.13,167.68,168.03,205168.0,166.3819,166.6893,166.2431,166.5901,205168.0
2024-10-01 15:30:00,168.04,168.04,166.93,167.14,736429.0,166.6001,166.6001,165.4996,165.7078,736429.0
2024-10-02 09:30:00,167.6,169.1,167.27,167.98,536519.0,166.1638,167.651,165.8367,166.5406,536519.0
2024-10-02 10:00:00,167.98,168.74,167.76,168.58,242275.0,166.5406,167.2941,166.3225,167.1354,242275.0
2024-10-02 10:30:00,168.62,168.81,167.88,168.14,166170.0,167.1751,167.3635,166.4414,166.6992,166170.0
2024-10-02 11:00:00,168.14,169.1,168.03,169.05,209348.0,166.6992,167.651,166.5901,167.6014,209348.0
2024-10-02 11:30:00,169.06,169.18,168.47,168.6,259764.0,167.6113,167.7303,167.0264,167.1553,259764.0
2024-10-02 12:00:00,168.59,168.83,168.36,168.61,228841.0,167.1453,167.3833,166.9173,167.1652,228841.0
2024-10-02 12:30:00,168.6,168.95,168.35,168.47,308035.0,167.1553,167.5023,166.9074,167.0264,308035.0
2024-10-02 13:00:00,168.48,168.69,168.36,168.53,194364.0,167.0363,167.2445,166.9173,167.0859,194364.0
2024-10-02 13:30:00,168.51,168.62,168.27,168.5,191568.0,167.066,167.1751,166.8281,167.0561,191568.0
2024-10-02 14:00:00,168.52,168.64,167.6,167.89,143285.0,167.0759,167.1949,166.1638,166.4513,143285.0
2024-10-02 14:30:00,167.92,168.18,167.84,168.15,114693.0,166.4811,166.7389,166.4018,166.7091,114693.0
2024-10-02 15:00:00,168.15,168.31,167.95,168.21,490030.0,166.7091,166.8677,166.5108,166.7686,490030.0
2024-10-02 15:30:00,168.24,168.32,167.55,167.71,429254.0,166.7983,166.8777,166.1143,166.2729,429254.0
2024-10-03 09:30:00,166.89,167.27,166.52,166.92,294066.0,165.4599,165.8367,165.0931,165.4897,294066.0
2024-10-03 10:00:00,167.0,167.86,166.72,166.83,145099.0,165.569,166.4216,165.2914,165.4004,145099.0
2024-10-03 10:30:00,166.79,167.47,166.72,166.76,128728.0,165.3608,166.0349,165.2914,165.331,128728.0
2024-10-03 11:00:00,166.72,167.18,166.61,167.0,116846.0,165.2914,165.7474,165.1823,165.569,116846.0
2024-10-03 11:30:00,167.0,167.64,166.94,167.29,122816.0,165.569,166.2035,165.5095,165.8565,122816.0
2024-10-03 12:00:00,167.28,167.48,167.15,167.4,70312.0,165.8466,166.0449,165.7177,165.9655,70312.0
2024-10-03 12:30:00,167.37,167.37,166.6,166.74,103151.0,165.9358,165.9358,165.1724,165.3112,103151.0
2024-10-03 13:00:00,166.72,166.88,166.24,166.61,190765.0,165.2914,165.45,164.8155,165.1823,190765.0
2024-10-03 13:30:00,166.61,166.95,166.34,166.79,126799.0,165.1823,165.5194,164.9146,165.3608,126799.0
2024-10-03 14:00:00,166.83,166.97,166.73,166.9,111694.0,165.4004,165.5392,165.3013,165.4698,111694.0
2024-10-03 14:30:00,166.9,167.17,166.78,167.04,130844.0,165.4698,165.7375,165.3509,165.6086,130844.0
2024-10-03 15:00:00,167.01,167.01,166.69,166.84,124084.0,165.5789,165.5789,165.2616,165.4103,124084.0
2024-10-03 15:30:00,166.84,167.14,166.6,166.92,571085.0,165.4103,165.7078,165.1724,165.4897,571085.0
2024-10-04 09:30:00,168.71,169.8,168.16,169.48,629630.0,167.2643,168.345,166.719,168.0277,629630.0
2024-10-04 10:00:00,169.5,169.8,168.47,168.74,460543.0,168.0476,168.345,167.0264,167.2941,460543.0
2024-10-04 10:30:00,168.74,169.39,168.5,169.38,222480.0,167.2941,167.9385,167.0561,167.9286,222480.0
2024-10-04 11:00:00,169.42,169.69,168.87,169.05,275746.0,167.9682,168.2359,167.4229,167.6014,275746.0
2024-10-04 11:30:00,169.05,169.67,168.96,169.66,192508.0,167.6014,168.2161,167.5122,168.2062,192508.0
2024-10-04 12:00:00,169.66,169.8,169.37,169.39,152302.0,168.2062,168.345,167.9187,167.9385,152302.0
2024-10-04 12:30:00,169.38,169.78,169.22,169.53,137254.0,167.9286,168.3252,167.77,168.0773,137254.0
2024-10-04 13:00:00,169.54,169.54,169.22,169.38,90847.0,168.0872,168.0872,167.77,167.9286,90847.0
2024-10-04 13:30:00,169.4,169.96,169.28,169.6,180959.0,167.9484,168.5036,167.8294,168.1467,180959.0
2024-10-04 14:00:00,169.63,170.25,169.61,170.05,392451.0,168.1764,168.7911,168.1566,168.5928,392451.0
2024-10-04 14:30:00,170.06,170.31,169.9,170.12,215940.0,168.6028,168.8506,168.4441,168.6622,215940.0
2024-10-04 15:00:00,170.11,170.88,170.03,170.61,321567.0,168.6523,169.4157,168.573,169.148,321567.0
2024-10-04 15:30:00,170.59,170.9,170.47,170.74,736084.0,169.1282,169.4356,169.0092,169.2769,736084.0
2024-10-07 09:30:00,170.42,171.5,169.78,171.03,483352.0,168.9597,170.0304,168.3252,169.5644,483352.0
2024-10-07 10:00:00,171.05,171.71,171.0,171.61,247584.0,169.5843,170.2386,169.5347,170.1395,247584.0
2024-10-07 10:30:00,171.59,171.9,171.31,171.81,306013.0,170.1196,170.427,169.842,170.3378,306013.0
2024-10-07 11:00:00,171.78,172.27,171.65,172.16,374954.0,170.308,170.7938,170.1791,170.6848,374954.0
2024-10-07 11:30:00,172.19,172.33,171.92,171.99,241557.0,170.7145,170.8533,170.4468,170.5162,241557.0
2024-10-07 12:00:00,172.0,172.03,171.16,171.38,265162.0,170.5261,170.5559,169.6933,169.9114,265162.0
2024-10-07 12:30:00,171.38,171.61,171.3,171.55,168084.0,169.9114,170.1395,169.8321,170.08,168084.0
2024-10-07 13:00:00,171.56,171.68,170.78,170.78,198848.0,170.0899,170.2089,169.3166,169.3166,198848.0
2024-10-07 13:30:00,170.77,171.1,170.68,170.98,122415.0,169.3067,169.6338,169.2174,169.5149,122415.0
2024-10-07 14:00:00,170.96,170.98,170.6,170.65,94975.0,169.495,169.5149,169.1381,169.1877,94975.0
2024-10-07 14:30:00,170.64,170.64,169.79,169.9,216733.0,169.1778,169.1778,168.3351,168.4441,216733.0
2024-10-07 15:00:00,169.91,170.45,169.89,170.22,196290.0,168.454,168.9894,168.4342,168.7614,196290.0
2024-10-07 15:30:00,170.22,170.28,169.55,169.95,520768.0,168.7614,168.8209,168.0971,168.4937,520768.0
2024-10-08 09:30:00,170.6,173.25,170.44,172.22,763873.0,169.1381,171.7654,168.9795,170.7442,763873.0
2024-10-08 10:00:00,172.22,173.15,171.54,172.94,470247.0,170.7442,171.6663,170.0701,171.4581,470247.0
2024-10-08 10:30:00,172.95,173.37,172.39,172.47,367123.0,171.468,171.8844,170.9128,170.9921,367123.0
2024-10-08 11:00:00,172.51,172.86,172.48,172.58,176813.0,171.0318,171.3788,171.002,171.1012,176813.0
2024-10-08 11:30:00,172.61,172.89,172.34,172.85,195681.0,171.1309,171.4085,170.8632,171.3688,195681.0
2024-10-08 12:00:00,172.86,173.09,172.3,173.0,206384.0,171.3788,171.6068,170.8236,171.5176,206384.0
2024-10-08 12:30:00,173.01,173.34,172.89,173.29,189307.0,171.5275,171.8546,171.4085,171.8051,189307.0
2024-10-08 13:00:00,173.29,173.35,172.56,172.72,217820.0,171.8051,171.8646,171.0813,171.24,217820.0
2024-10-08 13:30:00,172.73,173.18,172.46,173.06,166142.0,171.2499,171.696,170.9822,171.577,166142.0
2024-10-08 14:00:00,173.09,173.54,173.04,173.5,263438.0,171.6068,172.0529,171.5572,172.0133,263438.0
2024-10-08 14:30:00,173.49,173.97,173.44,173.63,305460.0,172.0034,172.4792,171.9538,172.1422,305460.0
2024-10-08 15:00:00,173.65,173.93,173.56,173.81,337798.0,172.162,172.4396,172.0728,172.3206,337798.0
2024-10-08 15:30:00,173.82,174.64,173.78,174.41,1232803.0,172.3305,173.1435,172.2909,172.9155,1232803.0
2024-10-09 09:30:00,174.56,175.01,173.81,174.51,648726.0,173.0642,173.5103,172.3206,173.0146,648726.0
2024-10-09 10:00:00,174.54,176.5,174.52,176.19,605172.0,173.0444,174.9876,173.0245,174.6802,605172.0
2024-10-09 10:30:00,176.2,176.52,175.77,176.19,334184.0,174.6901,175.0074,174.2638,174.6802,334184.0
2024-10-09 11:00:00,176.17,176.44,175.65,175.69,270982.0,174.6604,174.9281,174.1449,174.1845,270982.0
2024-10-09 11:30:00,175.66,177.04,175.55,176.83,312094.0,174.1548,175.5229,174.0457,175.3147,312094.0
2024-10-09 12:00:00,176.86,176.99,176.6,176.92,206006.0,175.3445,175.4734,175.0867,175.404,206006.0
2024-10-09 12:30:00,176.92,177.44,176.82,177.44,331962.0,175.404,175.9195,175.3048,175.9195,331962.0
2024-10-09 13:00:00,177.44,177.83,177.1,177.68,214726.0,175.9195,176.3062,175.5824,176.1575,214726.0
2024-10-09 13:30:00,177.68,177.73,177.21,177.47,338422.0,176.1575,176.207,175.6915,175.9493,338422.0
2024-10-09 14:00:00,177.45,177.84,177.25,177.68,368436.0,175.9294,176.3161,175.7311,176.1575,368436.0
2024-10-09 14:30:00,177.67,177.98,177.55,177.69,241397.0,176.1475,176.4549,176.0286,176.1674,241397.0
2024-10-09 15:00:00,177.67,178.2,177.57,178.16,239641.0,176.1475,176.673,176.0484,176.6333,239641.0
2024-10-09 15:30:00,178.14,178.61,178.03,178.19,849094.0,176.6135,177.0795,176.5045,176.6631,849094.0
2024-10-10 09:30:00,177.65,178.3,175.57,175.92,661773.0,176.5294,177.1752,174.4625,174.8103,661773.0
2024-10-10 10:00:00,175.92,176.24,174.6,174.99,376052.0,174.8103,175.1282,173.4986,173.8861,376052.0
2024-10-10 10:30:00,175.06,175.47,174.18,175.31,379694.0,173.9557,174.3631,173.0812,174.2041,379694.0
2024-10-10 11:00:00,175.33,175.82,175.05,175.52,262244.0,174.224,174.7109,173.9458,174.4128,262244.0
2024-10-10 11:30:00,175.55,175.83,174.88,175.75,273212.0,174.4426,174.7208,173.7768,174.6413,273212.0
2024-10-10 12:00:00,175.71,176.31,175.62,175.99,245664.0,174.6016,175.1978,174.5122,174.8798,245664.0
2024-10-10 12:30:00,175.98,176.12,175.58,175.71,289284.0,174.8699,175.009,174.4724,174.6016,289284.0
2024-10-10 13:00:00,175.71,176.02,175.38,175.65,163279.0,174.6016,174.9096,174.2737,174.542,163279.0
2024-10-10 13:30:00,175.65,175.78,175.13,175.61,158859.0,174.542,174.6711,174.0252,174.5022,158859.0
2024-10-10 14:00:00,175.61,175.61,175.1,175.17,256064.0,174.5022,174.5022,173.9954,174.065,256064.0
2024-10-10 14:30:00,175.18,175.22,174.48,174.7,309555.0,174.0749,174.1147,173.3793,173.598,309555.0
2024-10-10 15:00:00,174.69,174.75,174.36,174.57,289409.0,173.588,173.6476,173.2601,173.4688,289409.0
2024-10-10 15:30:00,174.56,175.84,174.5,175.5,585570.0,173.4588,174.7308,173.3992,174.3929,585570.0
2024-10-11 09:30:00,175.5,177.0,175.42,176.5,412858.0,174.3929,175.8835,174.3134,175.3866,412858.0
2024-10-11 10:00:00,176.42,176.71,176.14,176.65,347224.0,175.3071,175.5953,175.0289,175.5357,347224.0
2024-10-11 10:30:00,176.65,176.84,175.45,175.71,477237.0,175.5357,175.7245,174.3432,174.6016,477237.0
2024-10-11 11:00:00,175.71,176.44,175.65,175.92,216628.0,174.6016,175.327,174.542,174.8103,216628.0
2024-10-11 11:30:00,175.93,176.23,175.14,175.64,323770.0,174.8202,175.1183,174.0352,174.532,323770.0
2024-10-11 12:00:00,175.65,175.81,174.63,174.76,299274.0,174.542,174.701,173.5284,173.6576,299274.0
2024-10-11 12:30:00,174.76,174.97,174.4,174.82,277128.0,173.6576,173.8663,173.2999,173.7172,277128.0
2024-10-11 13:00:00,174.84,174.96,174.52,174.68,138733.0,173.7371,173.8563,173.4191,173.5781,138733.0
2024-10-11 13:30:00,174.68,175.18,174.63,175.13,142787.0,173.5781,174.0749,173.5284,174.0252,142787.0
2024-10-11 14:00:00,175.12,175.23,174.98,175.2,115626.0,174.0153,174.1246,173.8762,174.0948,115626.0
2024-10-11 14:30:00,175.18,175.57,175.12,175.56,128663.0,174.0749,174.4625,174.0153,174.4525,128663.0
2024-10-11 15:00:00,175.56,175.99,175.54,175.93,197248.0,174.4525,174.8798,174.4327,174.8202,197248.0
2024-10-11 15:30:00,175.93,176.09,175.6,175.75,465836.0,174.8202,174.9792,174.4923,174.6413,465836.0
2024-10-14 09:30:00,176.55,177.22,175.5,176.84,480439.0,175.4363,176.1021,174.3929,175.7245,480439.0
2024-10-14 10:00:00,176.84,176.92,175.71,175.91,221986.0,175.7245,175.804,174.6016,174.8003,221986.0
2024-10-14 10:30:00,175.89,176.32,175.69,175.84,152923.0,174.7805,175.2077,174.5817,174.7308,152923.0
2024-10-14 11:00:00,175.83,176.36,175.6,176.2,119195.0,174.7208,175.2475,174.4923,175.0885,119195.0
2024-10-14 11:30:00,176.17,176.35,176.05,176.15,105154.0,175.0587,175.2376,174.9394,175.0388,105154.0
2024-10-14 12:00:00,176.14,176.41,176.06,176.29,81844.0,175.0289,175.2972,174.9494,175.1779,81844.0
2024-10-14 12:30:00,176.31,176.44,176.21,176.28,82534.0,175.1978,175.327,175.0984,175.168,82534.0
2024-10-14 13:00:00,176.3,176.47,176.14,176.35,89814.0,175.1879,175.3568,175.0289,175.2376,89814.0
2024-10-14 13:30:00,176.37,176.45,176.18,176.31,74561.0,175.2574,175.3369,175.0686,175.1978,74561.0
2024-10-14 14:00:00,176.29,176.33,176.02,176.07,117510.0,175.1779,175.2177,174.9096,174.9593,117510.0
2024-10-14 14:30:00,176.06,176.43,176.04,176.25,112273.0,174.9494,175.317,174.9295,175.1382,112273.0
2024-10-14 15:00:00,176.23,176.41,176.21,176.3,123544.0,175.1183,175.2972,175.0984,175.1879,123544.0
2024-10-14 15:30:00,176.31,176.86,176.1,176.23,394296.0,175.1978,175.7443,174.9891,175.1183,394296.0
2024-10-15 09:30:00,176.94,178.22,176.0,176.4,493947.0,175.8238,177.0958,174.8898,175.2872,493947.0
2024-10-15 10:00:00,176.32,176.37,174.68,174.94,389796.0,175.2077,175.2574,173.5781,173.8364,389796.0
2024-10-15 10:30:00,174.9,175.17,174.25,174.33,348704.0,173.7967,174.065,173.1508,173.2303,348704.0
2024-10-15 11:00:00,174.3,174.68,174.07,174.25,233927.0,173.2005,173.5781,172.9719,173.1508,233927.0
2024-10-15 11:30:00,174.27,174.67,174.18,174.46,153171.0,173.1707,173.5681,173.0812,173.3595,153171.0
2024-10-15 12:00:00,174.49,174.92,174.45,174.6,138281.0,173.3893,173.8166,173.3495,173.4986,138281.0
2024-10-15 12:30:00,174.6,174.92,174.39,174.55,132575.0,173.4986,173.8166,173.2899,173.4489,132575.0
2024-10-15 13:00:00,174.55,174.79,174.45,174.66,102506.0,173.4489,173.6874,173.3495,173.5582,102506.0
2024-10-15 13:30:00,174.64,175.29,174.62,175.14,137362.0,173.5383,174.1842,173.5185,174.0352,137362.0
2024-10-15 14:00:00,175.15,175.29,174.83,175.06,119964.0,174.0451,174.1842,173.7271,173.9557,119964.0
2024-10-15 14:30:00,175.05,175.17,174.75,174.83,126484.0,173.9458,174.065,173.6476,173.7271,126484.0
2024-10-15 15:00:00,174.83,174.83,174.11,174.13,249338.0,173.7271,173.7271,173.0117,173.0316,249338.0
2024-10-15 15:30:00,174.12,174.53,173.75,174.1,629930.0,173.0216,173.429,172.654,173.0017,629930.0
2024-10-16 09:30:00,173.5,173.5,171.81,172.18,428692.0,172.4055,172.4055,170.7262,171.0939,428692.0
2024-10-16 10:00:00,172.16,172.84,171.64,172.44,317180.0,171.074,171.7497,170.5573,171.3522,317180.0
2024-10-16 10:30:00,172.46,172.66,171.71,171.89,217395.0,171.3721,171.5708,170.6268,170.8057,217395.0
2024-10-16 11:00:00,171.9,172.51,171.8,172.45,149990.0,170.8156,171.4218,170.7163,171.3622,149990.0
2024-10-16 11:30:00,172.5,172.53,172.13,172.22,120391.0,171.4118,171.4416,171.0442,171.1336,120391.0
2024-10-16 12:00:00,172.22,172.7,172.17,172.52,149069.0,171.1336,171.6106,171.0839,171.4317,149069.0
2024-10-16 12:30:00,172.54,173.0,172.51,172.86,102002.0,171.4516,171.9087,171.4218,171.7696,102002.0
2024-10-16 13:00:00,172.88,173.59,172.87,173.42,240023.0,171.7894,172.495,171.7795,172.326,240023.0
2024-10-16 13:30:00,173.42,174.26,173.41,174.13,238543.0,172.326,173.1607,172.3161,173.0316,238543.0
2024-10-16 14:00:00,174.11,174.47,173.93,174.43,147604.0,173.0117,173.3694,172.8328,173.3297,147604.0
2024-10-16 14:30:00,174.41,174.92,174.11,174.58,241204.0,173.3098,173.8166,173.0117,173.4787,241204.0
2024-10-16 15:00:00,174.57,174.85,174.5,174.53,243007.0,173.4688,173.747,173.3992,173.429,243007.0
2024-10-16 15:30:00,174.53,174.84,174.31,174.76,492396.0,173.429,173.7371,173.2104,173.6576,492396.0
2024-10-17 09:30:00,177.5,177.66,176.1,176.14,584502.0,176.3803,176.5393,174.9891,175.0289,584502.0
2024-10-17 10:00:00,176.25,177.18,175.97,176.95,331911.0,175.1382,176.0623,174.8599,175.8338,331911.0
2024-10-17 10:30:00,176.94,177.28,176.57,176.81,227817.0,175.8238,176.1617,175.4562,175.6946,227817.0
2024-10-17 11:00:00,176.83,177.61,176.62,177.58,303097.0,175.7145,176.4896,175.5058,176.4598,303097.0
2024-10-17 11:30:00,177.63,177.75,177.08,177.53,242732.0,176.5095,176.6287,175.9629,176.4101,242732.0
2024-10-17 12:00:00,177.53,177.58,177.17,177.43,151038.0,176.4101,176.4598,176.0524,176.3107,151038.0
2024-10-17 12:30:00,177.44,177.45,177.13,177.37,145534.0,176.3207,176.3306,176.0126,176.2511,145534.0
2024-10-17 13:00:00,177.37,177.46,176.88,176.9,176711.0,176.2511,176.3405,175.7642,175.7841,176711.0
2024-10-17 13:30:00,176.9,177.09,176.47,176.78,256044.0,175.7841,175.9729,175.3568,175.6648,256044.0
2024-10-17 14:00:00,176.78,176.78,175.65,175.67,213037.0,175.6648,175.6648,174.542,174.5618,213037.0
2024-10-17 14:30:00,175.67,175.84,175.52,175.78,162268.0,174.5618,174.7308,174.4128,174.6711,162268.0
2024-10-17 15:00:00,175.79,175.79,175.33,175.37,169899.0,174.6811,174.6811,174.224,174.2637,169899.0
2024-10-17 15:30:00,175.38,175.75,175.14,175.64,366536.0,174.2737,174.6413,174.0352,174.532,366536.0
2024-10-18 09:30:00,176.8,176.97,174.88,175.72,650821.0,175.6847,175.8536,173.7768,174.6115,650821.0
2024-10-18 10:00:00,175.75,175.9,175.3,175.64,153988.0,174.6413,174.7904,174.1942,174.532,153988.0
2024-10-18 10:30:00,175.65,176.09,175.5,175.5,306952.0,174.542,174.9792,174.3929,174.3929,306952.0
2024-10-18 11:00:00,175.53,176.84,175.49,176.84,230591.0,174.4227,175.7245,174.383,175.7245,230591.0
2024-10-18 11:30:00,176.85,176.88,176.06,176.06,167734.0,175.7344,175.7642,174.9494,174.9494,167734.0
2024-10-18 12:00:00,176.06,176.1,175.12,175.21,118158.0,174.9494,174.9891,174.0153,174.1047,118158.0
2024-10-18 12:30:00,175.22,175.51,175.03,175.03,152307.0,174.1147,174.4028,173.9259,173.9259,152307.0
2024-10-18 13:00:00,175.03,175.49,174.95,175.38,106578.0,173.9259,174.383,173.8464,174.2737,106578.0
2024-10-18 13:30:00,175.37,175.49,175.14,175.17,112071.0,174.2637,174.383,174.0352,174.065,112071.0
2024-10-18 14:00:00,175.15,175.54,174.97,175.27,235820.0,174.0451,174.4327,173.8663,174.1644,235820.0
2024-10-18 14:30:00,175.28,175.36,175.0,175.15,88689.0,174.1743,174.2538,173.8961,174.0451,88689.0
2024-10-18 15:00:00,175.1,175.2,174.82,174.99,109486.0,173.9954,174.0948,173.7172,173.8861,109486.0
2024-10-18 15:30:00,174.97,174.97,174.58,174.75,719605.0,173.8663,173.8663,173.4787,173.6476,719605.0
2024-10-21 09:30:00,174.45,174.85,173.76,174.65,251684.0,173.3495,173.747,172.6639,173.5483,251684.0
2024-10-21 10:00:00,174.64,175.15,174.22,174.46,189589.0,173.5383,174.0451,173.121,173.3595,189589.0
2024-10-21 10:30:00,174.41,174.62,174.2,174.4,102956.0,173.3098,173.5185,173.1011,173.2999,102956.0
2024-10-21 11:00:00,174.39,174.43,173.73,173.75,130842.0,173.2899,173.3297,172.6341,172.654,130842.0
2024-10-21 11:30:00,173.75,174.11,173.6,173.87,106622.0,172.654,173.0117,172.5049,172.7732,106622.0
2024-10-21 12:00:00,173.87,173.99,173.66,173.85,114886.0,172.7732,172.8924,172.5645,172.7533,114886.0
2024-10-21 12:30:00,173.84,174.16,173.76,174.02,117082.0,172.7434,173.0614,172.6639,172.9222,117082.0
2024-10-21 13:00:00,174.0,174.03,173.76,173.91,84104.0,172.9024,172.9322,172.6639,172.8129,84104.0
2024-10-21 13:30:00,173.9,174.0,173.79,173.95,83464.0,172.803,172.9024,172.6937,172.8527,83464.0
2024-10-21 14:00:00,173.94,173.97,173.59,173.62,85567.0,172.8428,172.8726,172.495,172.5248,85567.0
2024-10-21 14:30:00,173.63,173.74,173.4,173.56,91530.0,172.5347,172.644,172.3062,172.4652,91530.0
2024-10-21 15:00:00,173.57,173.77,173.48,173.5,106860.0,172.4751,172.6738,172.3857,172.4055,106860.0
2024-10-21 15:30:00,173.52,173.91,173.16,173.78,519922.0,172.4254,172.8129,172.0677,172.6838,519922.0
2024-10-22 09:30:00,175.45,175.46,174.57,174.9,392832.0,174.3432,174.3532,173.4688,173.7967,392832.0
2024-10-22 10:00:00,174.83,175.85,174.66,175.36,166026.0,173.7271,174.7407,173.5582,174.2538,166026.0
2024-10-22 10:30:00,175.42,175.46,174.82,174.85,92464.0,174.3134,174.3532,173.7172,173.747,92464.0
2024-10-22 11:00:00,174.86,174.94,174.28,174.49,114427.0,173.7569,173.8364,173.1806,173.3893,114427.0
2024-10-22 11:30:00,174.5,174.77,174.36,174.74,76004.0,173.3992,173.6675,173.2601,173.6377,76004.0
2024-10-22 12:00:00,174.76,175.27,174.66,175.1,124782.0,173.6576,174.1644,173.5582,173.9954,124782.0
2024-10-22 12:30:00,175.11,175.18,174.9,174.96,91510.0,174.0054,174.0749,173.7967,173.8563,91510.0
2024-10-22 13:00:00,174.93,175.09,174.81,175.0,74598.0,173.8265,173.9855,173.7073,173.8961,74598.0
2024-10-22 13:30:00,175.0,175.24,174.98,175.15,136071.0,173.8961,174.1346,173.8762,174.0451,136071.0
2024-10-22 14:00:00,175.14,175.24,174.86,174.99,111823.0,174.0352,174.1346,173.7569,173.8861,111823.0
2024-10-22 14:30:00,174.99,175.05,174.78,174.87,66937.0,173.8861,173.9458,173.6775,173.7669,66937.0
2024-10-22 15:00:00,174.84,175.01,174.79,174.99,125092.0,173.7371,173.906,173.6874,173.8861,125092.0
2024-10-22 15:30:00,174.99,175.61,174.93,175.27,727050.0,173.8861,174.5022,173.8265,174.1644,727050.0
2024-10-23 09:30:00,174.5,175.72,174.44,175.64,271698.0,173.3992,174.6115,173.3396,174.532,271698.0
2024-10-23 10:00:00,175.58,176.07,175.27,175.59,241129.0,174.4724,174.9593,174.1644,174.4823,241129.0
2024-10-23 10:30:00,175.61,175.89,175.2,175.23,143388.0,174.5022,174.7805,174.0948,174.1246,143388.0
2024-10-23 11:00:00,175.22,175.3,174.83,174.86,160866.0,174.1147,174.1942,173.7271,173.7569,160866.0
2024-10-23 11:30:00,174.84,175.31,174.73,175.28,83043.0,173.7371,174.2041,173.6278,174.1743,83043.0
2024-10-23 12:00:00,175.26,175.26,174.39,174.49,135530.0,174.1544,174.1544,173.2899,173.3893,135530.0
2024-10-23 12:30:00,174.48,174.78,174.27,174.53,66250.0,173.3793,173.6775,173.1707,173.429,66250.0
2024-10-23 13:00:00,174.51,174.51,173.83,174.05,131506.0,173.4092,173.4092,172.7334,172.9521,131506.0
2024-10-23 13:30:00,173.98,174.22,173.59,173.67,114860.0,172.8825,173.121,172.495,172.5745,114860.0
2024-10-23 14:00:00,173.65,173.69,173.04,173.07,141404.0,172.5546,172.5943,171.9484,171.9782,141404.0
2024-10-23 14:30:00,173.04,173.82,173.01,173.8,97614.0,171.9484,172.7235,171.9186,172.7036,97614.0
2024-10-23 15:00:00,173.77,173.9,173.63,173.77,115315.0,172.6738,172.803,172.5347,172.6738,115315.0
2024-10-23 15:30:00,173.77,173.81,173.02,173.09,615617.0,172.6738,172.7136,171.9286,171.9981,615617.0
2024-10-24 09:30:00,173.31,174.55,172.91,174.27,298020.0,172.2167,173.4489,171.8193,173.1707,298020.0
2024-10-24 10:00:00,174.38,174.92,174.19,174.55,211695.0,173.28,173.8166,173.0912,173.4489,211695.0
2024-10-24 10:30:00,174.58,174.96,174.1,174.23,187765.0,173.4787,173.8563,173.0017,173.1309,187765.0
2024-10-24 11:00:00,174.23,174.46,173.93,174.22,116038.0,173.1309,173.3595,172.8328,173.121,116038.0
2024-10-24 11:30:00,174.25,174.42,173.82,174.23,96710.0,173.1508,173.3197,172.7235,173.1309,96710.0
2024-10-24 12:00:00,174.22,174.38,173.64,174.09,83974.0,173.121,173.28,172.5446,172.9918,83974.0
2024-10-24 12:30:00,174.09,174.52,174.08,174.38,76615.0,172.9918,173.4191,172.9819,173.28,76615.0
2024-10-24 13:00:00,174.38,174.69,174.25,174.28,73175.0,173.28,173.588,173.1508,173.1806,73175.0
2024-10-24 13:30:00,174.27,174.53,174.21,174.29,76520.0,173.1707,173.429,173.1111,173.1905,76520.0
2024-10-24 14:00:00,174.3,174.48,174.18,174.32,77737.0,173.2005,173.3793,173.0812,173.2204,77737.0
2024-10-24 14:30:00,174.31,174.35,174.11,174.11,85458.0,173.2104,173.2502,173.0117,173.0117,85458.0
2024-10-24 15:00:00,174.11,174.4,173.95,174.27,141942.0,173.0117,173.2999,172.8527,173.1707,141942.0
2024-10-24 15:30:00,174.28,174.48,174.2,174.33,285207.0,173.1806,173.3793,173.1011,173.2303,285207.0
2024-10-25 09:30:00,174.78,176.24,174.75,176.06,297084.0,173.6775,175.1282,173.6476,174.9494,297084.0
2024-10-25 10:00:00,176.06,176.29,175.35,175.75,255446.0,174.9494,175.1779,174.2439,174.6413,255446.0
2024-10-25 10:30:00,175.73,175.76,175.22,175.36,174557.0,174.6215,174.6513,174.1147,174.2538,174557.0
2024-10-25 11:00:00,175.43,175.48,174.7,174.97,143975.0,174.3234,174.373,173.598,173.8663,143975.0
2024-10-25 11:30:00,174.94,175.08,174.56,174.85,95549.0,173.8364,173.9756,173.4588,173.747,95549.0
2024-10-25 12:00:00,174.83,174.99,174.74,174.85,67863.0,173.7271,173.8861,173.6377,173.747,67863.0
2024-10-25 12:30:00,174.88,174.9,174.3,174.3,131035.0,173.7768,173.7967,173.2005,173.2005,131035.0
2024-10-25 13:00:00,174.3,174.31,173.72,173.87,120442.0,173.2005,173.2104,172.6241,172.7732,120442.0
2024-10-25 13:30:00,173.84,173.91,173.22,173.33,83089.0,172.7434,172.8129,172.1273,172.2366,83089.0
2024-10-25 14:00:00,173.33,173.64,173.1,173.43,114152.0,172.2366,172.5446,172.0081,172.336,114152.0
2024-10-25 14:30:00,173.45,173.87,173.3,173.84,109307.0,172.3558,172.7732,172.2068,172.7434,109307.0
2024-10-25 15:00:00,173.85,173.86,173.31,173.47,85474.0,172.7533,172.7633,172.2167,172.3757,85474.0
2024-10-25 15:30:00,173.47,173.6,173.23,173.55,308130.0,172.3757,172.5049,172.1372,172.4552,308130.0
2024-10-28 09:30:00,174.05,174.17,172.56,172.64,237756.0,172.9521,173.0713,171.4715,171.551,237756.0
2024-10-28 10:00:00,172.65,173.04,172.47,172.81,172907.0,171.5609,171.9484,171.382,171.7199,172907.0
2024-10-28 10:30:00,172.81,173.33,172.71,172.88,157905.0,171.7199,172.2366,171.6205,171.7894,157905.0
2024-10-28 11:00:00,172.88,173.04,172.65,172.82,106220.0,171.7894,171.9484,171.5609,171.7298,106220.0
2024-10-28 11:30:00,172.83,172.84,172.28,172.33,122122.0,171.7398,171.7497,171.1932,171.2429,122122.0
2024-10-28 12:00:00,172.33,172.42,172.16,172.28,126231.0,171.2429,171.3323,171.074,171.1932,126231.0
2024-10-28 12:30:00,172.27,172.77,172.13,172.57,131166.0,171.1833,171.6801,171.0442,171.4814,131166.0
2024-10-28 13:00:00,172.56,172.75,172.36,172.55,87621.0,171.4715,171.6603,171.2727,171.4615,87621.0
2024-10-28 13:30:00,172.58,172.83,172.57,172.83,72989.0,171.4913,171.7398,171.4814,171.7398,72989.0
2024-10-28 14:00:00,172.8,173.06,172.75,172.81,76562.0,171.7099,171.9683,171.6603,171.7199,76562.0
2024-10-28 14:30:00,172.82,172.96,172.54,172.75,122061.0,171.7298,171.8689,171.4516,171.6603,122061.0
2024-10-28 15:00:00,172.7,173.08,172.68,173.01,114575.0,171.6106,171.9882,171.5907,171.9186,114575.0
2024-10-28 15:30:00,173.0,173.04,172.37,172.49,418417.0,171.9087,171.9484,171.2827,171.4019,418417.0
2024-10-29 09:30:00,172.29,173.46,172.29,173.31,161564.0,171.2032,172.3658,171.2032,172.2167,161564.0
2024-10-29 10:00:00,173.22,173.36,172.8,172.8,142157.0,172.1273,172.2664,171.7099,171.7099,142157.0
2024-10-29 10:30:00,172.81,172.96,172.45,172.93,175978.0,171.7199,171.8689,171.3622,171.8391,175978.0
2024-10-29 11:00:00,172.93,173.36,172.93,173.21,99814.0,171.8391,172.2664,171.8391,172.1174,99814.0
2024-10-29 11:30:00,173.23,173.29,173.03,173.27,104208.0,172.1372,172.1969,171.9385,172.177,104208.0
2024-10-29 12:00:00,173.29,173.52,173.22,173.28,110028.0,172.1969,172.4254,172.1273,172.1869,110028.0
2024-10-29 12:30:00,173.3,173.86,173.3,173.82,231560.0,172.2068,172.7633,172.2068,172.7235,231560.0
2024-10-29 13:00:00,173.81,174.03,173.43,173.53,103577.0,172.7136,172.9322,172.336,172.4353,103577.0
2024-10-29 13:30:00,173.54,173.59,173.29,173.45,103913.0,172.4453,172.495,172.1969,172.3558,103913.0
2024-10-29 14:00:00,173.44,173.56,173.3,173.56,66535.0,172.3459,172.4652,172.2068,172.4652,66535.0
2024-10-29 14:30:00,173.56,173.65,173.47,173.59,87326.0,172.4652,172.5546,172.3757,172.495,87326.0
2024-10-29 15:00:00,173.59,173.79,173.51,173.72,93478.0,172.495,172.6937,172.4155,172.6241,93478.0
2024-10-29 15:30:00,173.73,173.78,173.33,173.49,289668.0,172.6341,172.6838,172.2366,172.3956,289668.0
2024-10-30 09:30:00,173.98,174.44,172.79,174.22,331428.0,172.8825,173.3396,171.7,173.121,331428.0
2024-10-30 10:00:00,174.26,175.32,174.22,175.02,223103.0,173.1607,174.214,173.121,173.9159,223103.0
2024-10-30 10:30:00,175.0,175.49,174.91,175.03,186825.0,173.8961,174.383,173.8066,173.9259,186825.0
2024-10-30 11:00:00,175.0,175.36,174.63,174.89,156460.0,173.8961,174.2538,173.5284,173.7868,156460.0
2024-10-30 11:30:00,174.86,175.2,174.61,175.13,120501.0,173.7569,174.0948,173.5085,174.0252,120501.0
2024-10-30 12:00:00,175.13,175.86,175.12,175.81,187266.0,174.0252,174.7506,174.0153,174.701,187266.0
2024-10-30 12:30:00,175.8,175.99,175.59,175.6,156226.0,174.691,174.8798,174.4823,174.4923,156226.0
2024-10-30 13:00:00,175.55,175.82,175.32,175.7,106697.0,174.4426,174.7109,174.214,174.5917,106697.0
2024-10-30 13:30:00,175.66,176.16,175.37,175.61,277345.0,174.5519,175.0487,174.2637,174.5022,277345.0
2024-10-30 14:00:00,175.62,176.09,175.6,175.64,184327.0,174.5122,174.9792,174.4923,174.532,184327.0
2024-10-30 14:30:00,175.64,176.03,175.63,175.87,160028.0,174.532,174.9196,174.5221,174.7606,160028.0
2024-10-30 15:00:00,175.85,175.87,175.03,175.08,145228.0,174.7407,174.7606,173.9259,173.9756,145228.0
2024-10-30 15:30:00,175.07,175.28,174.45,174.58,794495.0,173.9656,174.1743,173.3495,173.4787,794495.0
2024-10-31 09:30:00,170.52,170.88,168.16,169.82,1293083.0,169.4443,169.8021,167.0992,168.7487,1293083.0
2024-10-31 10:00:00,169.8,169.83,168.45,168.88,275136.0,168.7289,168.7587,167.3874,167.8147,275136.0
2024-10-31 10:30:00,168.83,169.21,168.23,168.55,312442.0,167.765,168.1426,167.1688,167.4868,312442.0
2024-10-31 11:00:00,168.56,168.68,167.73,168.36,418243.0,167.4967,167.6159,166.6719,167.298,418243.0
2024-10-31 11:30:00,168.36,168.51,167.54,168.07,321728.0,167.298,167.447,166.4831,167.0098,321728.0
2024-10-31 12:00:00,168.05,168.58,167.84,168.51,244717.0,166.9899,167.5166,166.7812,167.447,244717.0
2024-10-31 12:30:00,168.51,168.9,168.3,168.72,102025.0,167.447,167.8345,167.2383,167.6557,102025.0
2024-10-31 13:00:00,168.71,169.02,168.4,168.5,162554.0,167.6457,167.9538,167.3377,167.4371,162554.0
2024-10-31 13:30:00,168.5,168.54,167.89,167.97,187218.0,167.4371,167.4768,166.8309,166.9104,187218.0
2024-10-31 14:00:00,167.97,168.0,167.39,167.84,401388.0,166.9104,166.9402,166.3341,166.7812,401388.0
2024-10-31 14:30:00,167.86,167.98,167.44,167.83,232454.0,166.8011,166.9204,166.3838,166.7713,232454.0
2024-10-31 15:00:00,167.85,168.65,167.71,168.36,277291.0,166.7912,167.5861,166.6521,167.298,277291.0
2024-10-31 15:30:00,168.39,168.66,167.77,167.82,839726.0,167.3278,167.5961,166.7117,166.7614,839726.0
2024-11-01 09:30:00,170.15,170.69,169.1,170.31,442282.0,169.0767,169.6133,168.0333,169.2357,442282.0
2024-11-01 10:00:00,170.34,171.25,169.84,171.24,272326.0,169.2655,170.1697,168.7686,170.1598,272326.0
2024-11-01 10:30:00,171.25,171.41,170.77,171.4,244172.0,170.1697,170.3287,169.6928,170.3188,244172.0
2024-11-01 11:00:00,171.41,172.27,171.34,172.09,377331.0,170.3287,171.1833,170.2592,171.0044,377331.0
2024-11-01 11:30:00,172.1,172.19,171.34,171.5,167282.0,171.0144,171.1038,170.2592,170.4181,167282.0
2024-11-01 12:00:00,171.48,171.73,171.36,171.36,139450.0,170.3983,170.6467,170.279,170.279,139450.0
2024-11-01 12:30:00,171.36,171.72,170.93,171.04,179504.0,170.279,170.6368,169.8517,169.961,179504.0
2024-11-01 13:00:00,171.03,171.66,170.89,171.5,136100.0,169.9511,170.5771,169.812,170.4181,136100.0
2024-11-01 13:30:00,171.52,171.53,170.7,170.72,95495.0,170.438,170.448,169.6232,169.6431,95495.0
2024-11-01 14:00:00,170.7,170.95,170.13,170.2,126773.0,169.6232,169.8716,169.0568,169.1263,126773.0
2024-11-01 14:30:00,170.18,170.53,170.13,170.45,170486.0,169.1065,169.4543,169.0568,169.3748,170486.0
2024-11-01 15:00:00,170.44,171.15,170.36,170.63,168612.0,169.3648,170.0704,169.2853,169.5536,168612.0
2024-11-01 15:30:00,170.63,170.83,169.85,170.0,469330.0,169.5536,169.7524,168.7786,168.9276,469330.0
2024-11-04 09:30:00,170.31,170.48,169.19,170.16,432935.0,169.2357,169.4046,168.1227,169.0866,432935.0
2024-11-04 10:00:00,170.3,170.4,169.17,169.26,182786.0,169.2257,169.3251,168.1028,168.1923,182786.0
2024-11-04 10:30:00,169.28,169.61,168.73,169.55,344592.0,168.2121,168.5401,167.6656,168.4804,344592.0
2024-11-04 11:00:00,169.6,170.05,169.51,169.59,116461.0,168.5301,168.9773,168.4407,168.5202,116461.0
2024-11-04 11:30:00,169.58,169.65,168.87,169.18,123179.0,168.5103,168.5798,167.8047,168.1128,123179.0
2024-11-04 12:00:00,169.18,169.51,168.86,169.48,97035.0,168.1128,168.4407,167.7948,168.4109,97035.0
2024-11-04 12:30:00,169.51,170.04,169.48,169.78,88947.0,168.4407,168.9674,168.4109,168.709,88947.0
2024-11-04 13:00:00,169.75,169.84,169.44,169.54,108819.0,168.6792,168.7686,168.3711,168.4705,108819.0
2024-11-04 13:30:00,169.52,169.85,169.48,169.56,82900.0,168.4506,168.7786,168.4109,168.4904,82900.0
2024-11-04 14:00:00,169.56,170.02,169.4,169.94,141388.0,168.4904,168.9475,168.3314,168.868,141388.0
2024-11-04 14:30:00,169.92,170.05,169.81,169.93,114884.0,168.8481,168.9773,168.7388,168.858,114884.0
2024-11-04 15:00:00,169.92,169.97,169.58,169.6,125144.0,168.8481,168.8978,168.5103,168.5301,125144.0
2024-11-04 15:30:00,169.57,169.69,169.26,169.57,430197.0,168.5003,168.6196,168.1923,168.5003,430197.0
2024-11-05 09:30:00,170.47,171.39,170.32,171.0,323251.0,169.3946,170.3088,169.2456,169.9213,323251.0
2024-11-05 10:00:00,171.02,171.35,170.82,170.84,133350.0,169.9412,170.2691,169.7424,169.7623,133350.0
2024-11-05 10:30:00,170.84,171.37,170.54,170.71,236183.0,169.7623,170.289,169.4642,169.6331,236183.0
2024-11-05 11:00:00,170.73,171.01,170.59,170.85,169022.0,169.653,169.9312,169.5139,169.7722,169022.0
2024-11-05 11:30:00,170.85,171.08,170.56,170.74,109331.0,169.7722,170.0008,169.4841,169.6629,109331.0
2024-11-05 12:00:00,170.73,171.5,170.69,171.28,131380.0,169.653,170.4181,169.6133,170.1995,131380.0
2024-11-05 12:30:00,171.27,171.54,171.06,171.24,110864.0,170.1896,170.4579,169.9809,170.1598,110864.0
2024-11-05 13:00:00,171.24,171.54,171.15,171.28,103283.0,170.1598,170.4579,170.0704,170.1995,103283.0
2024-11-05 13:30:00,171.28,171.48,171.1,171.21,92337.0,170.1995,170.3983,170.0207,170.13,92337.0
2024-11-05 14:00:00,171.21,171.48,171.18,171.24,112325.0,170.13,170.3983,170.1002,170.1598,112325.0
2024-11-05 14:30:00,171.24,171.52,171.05,171.3,118094.0,170.1598,170.438,169.971,170.2194,118094.0
2024-11-05 15:00:00,171.26,171.54,171.15,171.51,115470.0,170.1797,170.4579,170.0704,170.4281,115470.0
2024-11-05 15:30:00,171.49,171.89,171.31,171.8,607465.0,170.4082,170.8057,170.2293,170.7163,607465.0
2024-11-06 09:30:00,178.52,179.59,177.41,179.14,1163471.0,177.3939,178.4571,176.2909,178.01,1163471.0
2024-11-06 10:00:00,179.23,181.1,178.95,181.04,883402.0,178.0994,179.9576,177.8211,179.898,883402.0
2024-11-06 10:30:00,181.08,181.64,179.38,179.97,695267.0,179.9377,180.4942,178.2484,178.8347,695267.0
2024-11-06 11:00:00,179.97,180.87,179.78,180.43,378078.0,178.8347,179.729,178.6459,179.2918,378078.0
2024-11-06 11:30:00,180.43,181.81,180.15,181.78,388043.0,179.2918,180.6631,179.0136,180.6333,388043.0
2024-11-06 12:00:00,181.76,181.97,180.72,181.32,398127.0,180.6134,180.8221,179.58,180.1762,398127.0
2024-11-06 12:30:00,181.32,182.1,180.99,181.58,322750.0,180.1762,180.9513,179.8483,180.4346,322750.0
2024-11-06 13:00:00,181.55,181.73,180.4,180.81,347884.0,180.4047,180.5836,179.262,179.6694,347884.0
2024-11-06 13:30:00,180.87,181.0,179.88,179.97,311640.0,179.729,179.8582,178.7453,178.8347,311640.0
2024-11-06 14:00:00,179.97,180.64,179.94,180.62,301736.0,178.8347,179.5005,178.8049,179.4806,301736.0
2024-11-06 14:30:00,180.6,180.97,180.41,180.8,154567.0,179.4607,179.8284,179.2719,179.6595,154567.0
2024-11-06 15:00:00,180.8,181.02,180.47,180.74,206837.0,179.6595,179.8781,179.3316,179.5999,206837.0
2024-11-06 15:30:00,180.7,181.42,180.48,181.23,685305.0,179.5601,180.2756,179.3415,180.0868,685305.0
2024-11-07 09:30:00,181.08,182.05,180.54,181.7,515138.0,179.9377,180.9016,179.4011,180.5538,515138.0
2024-11-07 10:00:00,181.63,181.82,181.16,181.62,457076.0,180.4842,180.673,180.0172,180.4743,457076.0
2024-11-07 10:30:00,181.61,182.0,181.29,181.93,332283.0,180.4644,180.8519,180.1464,180.7824,332283.0
2024-11-07 11:00:00,181.93,182.35,181.45,182.34,194684.0,180.7824,181.1997,180.3054,181.1898,194684.0
2024-11-07 11:30:00,182.37,183.01,182.36,182.89,197233.0,181.2196,181.8555,181.2096,181.7363,197233.0
2024-11-07 12:00:00,182.88,183.37,182.8,183.31,155388.0,181.7264,182.2133,181.6469,182.1536,155388.0
2024-11-07 12:30:00,183.33,183.82,183.29,183.75,267658.0,182.1735,182.6604,182.1338,182.5909,267658.0
2024-11-07 13:00:00,183.75,183.94,183.58,183.69,155803.0,182.5909,182.7797,182.4219,182.5312,155803.0
2024-11-07 13:30:00,183.67,184.06,183.58,183.84,250905.0,182.5114,182.8989,182.4219,182.6803,250905.0
2024-11-07 14:00:00,183.84,184.68,183.67,184.59,246128.0,182.6803,183.515,182.5114,183.4256,246128.0
2024-11-07 14:30:00,184.6,185.11,184.33,185.11,372672.0,183.4355,183.9423,183.1672,183.9423,372672.0
2024-11-07 15:00:00,185.1,185.7,184.77,185.67,294967.0,183.9324,184.5286,183.6044,184.4988,294967.0
2024-11-07 15:30:00,185.7,186.67,185.68,186.25,1138567.0,184.5286,185.4925,184.5087,185.0751,1138567.0
2024-11-08 09:30:00,186.26,188.75,186.26,188.28,646898.0,185.085,187.5593,185.085,187.0923,646898.0
2024-11-08 10:00:00,188.25,189.07,187.84,188.89,464922.0,187.0625,187.8773,186.6551,187.6984,464922.0
2024-11-08 10:30:00,188.9,189.23,188.33,188.78,400652.0,187.7084,188.0363,187.142,187.5891,400652.0
2024-11-08 11:00:00,188.81,190.16,188.72,189.64,713223.0,187.619,188.9604,187.5295,188.4437,713223.0
2024-11-08 11:30:00,189.64,189.98,188.35,188.45,382188.0,188.4437,188.7816,187.1619,187.2612,382188.0
2024-11-08 12:00:00,188.49,189.58,188.37,188.57,239741.0,187.301,188.3841,187.1817,187.3805,239741.0
2024-11-08 12:30:00,188.58,189.35,188.3,188.69,229625.0,187.3904,188.1555,187.1122,187.4997,229625.0
2024-11-08 13:00:00,188.68,188.9,188.48,188.65,165228.0,187.4898,187.7084,187.291,187.46,165228.0
2024-11-08 13:30:00,188.65,189.51,188.61,189.44,218245.0,187.46,188.3145,187.4202,188.245,218245.0
2024-11-08 14:00:00,189.43,189.84,189.29,189.66,200886.0,188.235,188.6425,188.0959,188.4636,200886.0
2024-11-08 14:30:00,189.66,190.09,189.63,189.78,259797.0,188.4636,188.8909,188.4338,188.5828,259797.0
2024-11-08 15:00:00,189.78,189.8,189.01,189.06,338964.0,188.5828,188.6027,187.8177,187.8674,338964.0
2024-11-08 15:30:00,189.06,189.5,189.0,189.28,894478.0,187.8674,188.3046,187.8078,188.086,894478.0
2024-11-11 09:30:00,191.05,191.5,188.33,188.97,523569.0,189.8448,190.292,187.142,187.7779,523569.0
2024-11-11 10:00:00,189.01,189.18,187.84,188.83,444654.0,187.8177,187.9866,186.6551,187.6388,444654.0
2024-11-11 10:30:00,188.83,190.37,188.81,190.19,204370.0,187.6388,189.1691,187.619,188.9902,204370.0
2024-11-11 11:00:00,190.18,190.66,189.88,190.48,204490.0,188.9803,189.4573,188.6822,189.2784,204490.0
2024-11-11 11:30:00,190.43,190.58,190.23,190.41,143176.0,189.2287,189.3778,189.03,189.2089,143176.0
2024-11-11 12:00:00,190.44,190.5,189.84,190.4,189381.0,189.2387,189.2983,188.6425,189.1989,189381.0
2024-11-11 12:30:00,190.39,190.52,189.7,189.7,168162.0,189.189,189.3182,188.5033,188.5033,168162.0
2024-11-11 13:00:00,189.71,189.71,189.06,189.2,192079.0,188.5133,188.5133,187.8674,188.0065,192079.0
2024-11-11 13:30:00,189.25,189.38,188.72,188.81,170333.0,188.0562,188.1854,187.5295,187.619,170333.0
2024-11-11 14:00:00,188.78,188.8,187.92,188.45,267401.0,187.5891,187.609,186.7346,187.2612,267401.0
2024-11-11 14:30:00,188.43,188.58,188.27,188.5,203844.0,187.2413,187.3904,187.0824,187.3109,203844.0
2024-11-11 15:00:00,188.51,189.06,188.25,188.8,183721.0,187.3208,187.8674,187.0625,187.609,183721.0
2024-11-11 15:30:00,188.81,189.22,188.73,189.21,593726.0,187.619,188.0264,187.5395,188.0164,593726.0
2024-11-12 09:30:00,188.54,189.15,187.9,188.23,298818.0,187.3507,187.9568,186.7147,187.0426,298818.0
2024-11-12 10:00:00,188.24,188.69,187.68,187.94,307709.0,187.0525,187.4997,186.4961,186.7544,307709.0
2024-11-12 10:30:00,187.93,189.8,187.2,188.99,433611.0,186.7445,188.6027,186.0191,187.7978,433611.0
2024-11-12 11:00:00,188.9,189.16,188.13,188.37,171966.0,187.7084,187.9667,186.9432,187.1817,171966.0
2024-11-12 11:30:00,188.34,188.58,187.98,188.52,212317.0,187.1519,187.3904,186.7942,187.3308,212317.0
2024-11-12 12:00:00,188.53,189.04,188.24,188.94,165391.0,187.3407,187.8475,187.0525,187.7481,165391.0
2024-11-12 12:30:00,188.93,189.26,188.52,188.64,161241.0,187.7382,188.0661,187.3308,187.45,161241.0
2024-11-12 13:00:00,188.62,189.3,188.34,189.25,157241.0,187.4301,188.1059,187.1519,188.0562,157241.0
2024-11-12 13:30:00,189.3,190.36,189.3,190.2,204001.0,188.1059,189.1592,188.1059,189.0002,204001.0
2024-11-12 14:00:00,190.17,190.61,190.05,190.21,128605.0,188.9704,189.4076,188.8511,189.0101,128605.0
2024-11-12 14:30:00,190.23,190.55,190.13,190.47,121229.0,189.03,189.348,188.9306,189.2685,121229.0
2024-11-12 15:00:00,190.45,190.46,189.66,189.73,146996.0,189.2486,189.2585,188.4636,188.5331,146996.0
2024-11-12 15:30:00,189.73,189.87,189.41,189.6,496395.0,188.5331,188.6723,188.2152,188.404,496395.0
2024-11-13 09:30:00,189.0,189.79,188.82,189.42,346741.0,187.8078,188.5928,187.6289,188.2251,346741.0
2024-11-13 10:00:00,189.37,189.69,188.78,189.51,256809.0,188.1754,188.4934,187.5891,188.3145,256809.0
2024-11-13 10:30:00,189.53,190.09,189.44,189.91,168595.0,188.3344,188.8909,188.245,188.712,168595.0
2024-11-13 11:00:00,189.91,190.44,189.83,190.36,239648.0,188.712,189.2387,188.6325,189.1592,239648.0
2024-11-13 11:30:00,190.42,190.8,190.16,190.44,178784.0,189.2188,189.5964,188.9604,189.2387,178784.0
2024-11-13 12:00:00,190.44,191.26,190.34,191.25,343497.0,189.2387,190.0535,189.1393,190.0436,343497.0
2024-11-13 12:30:00,191.25,191.27,190.96,191.12,201339.0,190.0436,190.0634,189.7554,189.9144,201339.0
2024-11-13 13:00:00,191.12,191.34,190.95,191.3,178450.0,189.9144,190.133,189.7455,190.0932,178450.0
2024-11-13 13:30:00,191.3,191.77,191.15,191.3,228089.0,190.0932,190.5603,189.9442,190.0932,228089.0
2024-11-13 14:00:00,191.3,191.35,189.38,190.05,275977.0,190.0932,190.1429,188.1854,188.8511,275977.0
2024-11-13 14:30:00,190.02,190.26,189.75,189.86,184064.0,188.8213,189.0598,188.553,188.6623,184064.0
2024-11-13 15:00:00,189.86,189.99,189.51,189.62,154568.0,188.6623,188.7915,188.3145,188.4238,154568.0
2024-11-13 15:30:00,189.57,189.83,189.28,189.64,413887.0,188.3742,188.6325,188.086,188.4437,413887.0
2024-11-14 09:30:00,188.66,189.45,187.25,187.69,435107.0,187.4699,188.2549,186.0688,186.506,435107.0
2024-11-14 10:00:00,187.69,188.53,187.34,188.46,394508.0,186.506,187.3407,186.1582,187.2712,394508.0
2024-11-14 10:30:00,188.47,189.59,188.34,189.36,370599.0,187.2811,188.394,187.1519,188.1655,370599.0
2024-11-14 11:00:00,189.35,189.35,188.57,188.71,208352.0,188.1555,188.1555,187.3805,187.5196,208352.0
2024-11-14 11:30:00,188.69,188.95,188.35,188.63,152038.0,187.4997,187.7581,187.1619,187.4401,152038.0
2024-11-14 12:00:00,188.63,188.63,187.47,187.57,163372.0,187.4401,187.4401,186.2874,186.3868,163372.0
2024-11-14 12:30:00,187.57,187.88,187.29,187.8,157188.0,186.3868,186.6948,186.1085,186.6153,157188.0
2024-11-14 13:00:00,187.77,188.39,187.68,187.98,130301.0,186.5855,187.2016,186.4961,186.7942,130301.0
2024-11-14 13:30:00,187.99,188.07,187.36,187.37,140591.0,186.8041,186.8836,186.1781,186.188,140591.0
2024-11-14 14:00:00,187.37,187.74,187.28,187.48,229492.0,186.188,186.5557,186.0986,186.2973,229492.0
2024-11-14 14:30:00,187.49,187.77,187.31,187.58,227369.0,186.3073,186.5855,186.1284,186.3967,227369.0
2024-11-14 15:00:00,187.57,187.57,187.0,187.12,484337.0,186.3868,186.3868,185.8204,185.9396,484337.0
2024-11-14 15:30:00,187.13,187.29,186.71,187.09,465485.0,185.9495,186.1085,185.5322,185.9098,465485.0
2024-11-15 09:30:00,184.52,185.8,184.36,184.91,773888.0,183.356,184.6279,183.197,183.7436,773888.0
2024-11-15 10:00:00,184.93,185.0,183.4,183.85,329570.0,183.7634,183.833,182.2431,182.6902,329570.0
2024-11-15 10:30:00,183.93,185.39,183.91,185.35,501029.0,182.7697,184.2205,182.7499,184.1808,501029.0
2024-11-15 11:00:00,185.29,185.67,184.6,185.12,344966.0,184.1212,184.4988,183.4355,183.9522,344966.0
2024-11-15 11:30:00,185.09,185.5,183.93,183.98,269097.0,183.9224,184.3298,182.7697,182.8194,269097.0
2024-11-15 12:00:00,183.96,184.09,183.4,183.48,245746.0,182.7995,182.9287,182.2431,182.3226,245746.0
2024-11-15 12:30:00,183.49,183.92,183.27,183.57,317336.0,182.3325,182.7598,182.1139,182.412,317336.0
2024-11-15 13:00:00,183.6,183.94,183.17,183.53,335344.0,182.4418,182.7797,182.0145,182.3723,335344.0
2024-11-15 13:30:00,183.53,183.93,183.15,183.3,280422.0,182.3723,182.7697,181.9947,182.1437,280422.0
2024-11-15 14:00:00,183.32,183.69,182.96,183.26,400712.0,182.1636,182.5312,181.8059,182.104,400712.0
2024-11-15 14:30:00,183.26,183.64,183.03,183.4,366022.0,182.104,182.4816,181.8754,182.2431,366022.0
2024-11-15 15:00:00,183.41,183.51,182.76,182.78,415512.0,182.253,182.3524,181.6071,181.627,415512.0
2024-11-15 15:30:00,182.78,184.06,182.33,183.72,972707.0,181.627,182.8989,181.1798,182.5611,972707.0
2024-11-18 09:30:00,184.3,184.74,182.88,183.61,298156.0,183.1374,183.5746,181.7264,182.4518,298156.0
2024-11-18 10:00:00,183.63,184.87,183.44,184.73,276201.0,182.4716,183.7038,182.2828,183.5647,276201.0
2024-11-18 10:30:00,184.73,185.48,184.36,185.41,221578.0,183.5647,184.31,183.197,184.2404,221578.0
2024-11-18 11:00:00,185.44,185.89,185.32,185.67,219597.0,184.2702,184.7174,184.151,184.4988,219597.0
2024-11-18 11:30:00,185.68,186.18,185.16,185.16,127637.0,184.5087,185.0055,183.992,183.992,127637.0
2024-11-18 12:00:00,185.2,185.29,184.98,185.06,121285.0,184.0317,184.1212,183.8131,183.8926,121285.0
2024-11-18 12:30:00,185.07,185.22,184.82,185.22,167946.0,183.9025,184.0516,183.6541,184.0516,167946.0
2024-11-18 13:00:00,185.23,185.29,184.86,184.89,116061.0,184.0615,184.1212,183.6939,183.7237,116061.0
2024-11-18 13:30:00,185.0,185.15,184.64,185.1,108315.0,183.833,183.982,183.4753,183.9324,108315.0
2024-11-18 14:00:00,185.06,185.19,184.85,184.91,128890.0,183.8926,184.0218,183.6839,183.7436,128890.0
2024-11-18 14:30:00,184.91,185.05,184.75,184.98,104977.0,183.7436,183.8827,183.5846,183.8131,104977.0
2024-11-18 15:00:00,184.97,185.1,184.91,185.05,125179.0,183.8032,183.9324,183.7436,183.8827,125179.0
2024-11-18 15:30:00,185.05,185.81,184.95,185.74,556348.0,183.8827,184.6379,183.7833,184.5683,556348.0
2024-11-19 09:30:00,184.89,185.6,184.32,184.6,345937.0,183.7237,184.4292,183.1573,183.4355,345937.0
2024-11-19 10:00:00,184.63,185.21,184.37,185.21,267260.0,183.4653,184.0417,183.207,184.0417,267260.0
2024-11-19 10:30:00,185.16,186.29,185.14,186.03,281276.0,183.992,185.1148,183.9721,184.8565,281276.0
2024-11-19 11:00:00,186.0,187.1,185.9,186.95,206252.0,184.8267,185.9197,184.7273,185.7707,206252.0
2024-11-19 11:30:00,186.95,187.64,186.69,187.5,206751.0,185.7707,186.4563,185.5123,186.3172,206751.0
2024-11-19 12:00:00,187.47,188.18,187.32,188.12,322576.0,186.2874,186.9929,186.1383,186.9333,322576.0
2024-11-19 12:30:00,188.12,188.69,187.99,188.52,162843.0,186.9333,187.4997,186.8041,187.3308,162843.0
2024-11-19 13:00:00,188.53,188.65,188.17,188.17,131730.0,187.3407,187.46,186.983,186.983,131730.0
2024-11-19 13:30:00,188.19,188.76,188.18,188.65,105373.0,187.0029,187.5693,186.9929,187.46,105373.0
2024-11-19 14:00:00,188.67,188.8,188.32,188.4,123497.0,187.4798,187.609,187.132,187.2115,123497.0
2024-11-19 14:30:00,188.41,188.53,187.86,188.25,196656.0,187.2215,187.3407,186.6749,187.0625,196656.0
2024-11-19 15:00:00,188.25,188.4,188.1,188.33,127366.0,187.0625,187.2115,186.9134,187.142,127366.0
2024-11-19 15:30:00,188.31,189.32,188.28,188.91,688789.0,187.1221,188.1257,187.0923,187.7183,688789.0
2024-11-20 09:30:00,190.9,190.9,188.19,188.31,377130.0,189.6958,189.6958,187.0029,187.1221,377130.0
2024-11-20 10:00:00,188.35,188.92,188.04,188.76,176243.0,187.1619,187.7283,186.8538,187.5693,176243.0
2024-11-20 10:30:00,188.7,189.25,188.63,188.91,177407.0,187.5096,188.0562,187.4401,187.7183,177407.0
2024-11-20 11:00:00,188.94,189.04,188.11,188.17,141555.0,187.7481,187.8475,186.9234,186.983,141555.0
2024-11-20 11:30:00,188.18,188.92,187.82,188.86,178424.0,186.9929,187.7283,186.6352,187.6686,178424.0
2024-11-20 12:00:00,188.8,189.0,188.51,188.96,151130.0,187.609,187.8078,187.3208,187.768,151130.0
2024-11-20 12:30:00,188.96,189.13,188.63,188.65,126534.0,187.768,187.9369,187.4401,187.46,126534.0
2024-11-20 13:00:00,188.66,188.8,188.29,188.63,122932.0,187.4699,187.609,187.1022,187.4401,122932.0
2024-11-20 13:30:00,188.63,188.76,188.37,188.72,71075.0,187.4401,187.5693,187.1817,187.5295,71075.0
2024-11-20 14:00:00,188.72,188.99,188.67,188.95,98497.0,187.5295,187.7978,187.4798,187.7581,98497.0
2024-11-20 14:30:00,188.95,189.61,188.91,189.59,149740.0,187.7581,188.4139,187.7183,188.394,149740.0
2024-11-20 15:00:00,189.56,189.78,189.35,189.77,169367.0,188.3642,188.5828,188.1555,188.5729,169367.0
2024-11-20 15:30:00,189.78,190.97,189.78,190.76,523677.0,188.5828,189.7653,188.5828,189.5566,523677.0
2024-11-21 09:30:00,192.36,193.85,191.64,192.07,683475.0,191.1466,192.6272,190.4311,190.8584,683475.0
2024-11-21 10:00:00,192.06,194.44,191.76,193.25,656304.0,190.8484,193.2134,190.5503,192.0309,656304.0
2024-11-21 10:30:00,193.22,195.01,192.78,195.0,503288.0,192.0011,193.7798,191.5639,193.7699,503288.0
2024-11-21 11:00:00,195.03,195.54,194.65,195.24,362079.0,193.7997,194.3065,193.4221,194.0084,362079.0
2024-11-21 11:30:00,195.27,195.3,194.16,194.94,271524.0,194.0382,194.068,192.9352,193.7103,271524.0
2024-11-21 12:00:00,194.95,195.99,194.79,195.8,367443.0,193.7202,194.7537,193.5612,194.5649,367443.0
2024-11-21 12:30:00,195.84,195.87,195.04,195.4,272006.0,194.6046,194.6344,193.8097,194.1674,272006.0
2024-11-21 13:00:00,195.42,195.93,195.0,195.77,241918.0,194.1873,194.694,193.7699,194.535,241918.0
2024-11-21 13:30:00,195.78,196.04,194.51,194.54,401111.0,194.545,194.8033,193.283,193.3128,401111.0
2024-11-21 14:00:00,194.51,194.71,193.37,193.93,430880.0,193.283,193.4817,192.1502,192.7067,430880.0
2024-11-21 14:30:00,193.87,194.58,193.76,194.25,189208.0,192.647,193.3526,192.5377,193.0246,189208.0
2024-11-21 15:00:00,194.25,194.41,193.5,193.69,207417.0,193.0246,193.1836,192.2794,192.4682,207417.0
2024-11-21 15:30:00,193.7,193.79,192.12,192.45,1029761.0,192.4781,192.5675,190.9081,191.236,1029761.0
2024-11-22 09:30:00,193.0,193.76,191.78,193.63,550118.0,191.7825,192.5377,190.5702,192.4085,550118.0
2024-11-22 10:00:00,193.53,193.76,192.64,193.08,283306.0,192.3092,192.5377,191.4248,191.862,283306.0
2024-11-22 10:30:00,193.03,194.2,192.83,193.92,168840.0,191.8123,192.9749,191.6136,192.6967,168840.0
2024-11-22 11:00:00,193.92,194.01,193.01,193.63,180675.0,192.6967,192.7861,191.7925,192.4085,180675.0
2024-11-22 11:30:00,193.63,193.89,193.32,193.65,199049.0,192.4085,192.6669,192.1005,192.4284,199049.0
2024-11-22 12:00:00,193.61,193.88,193.36,193.65,160072.0,192.3887,192.657,192.1402,192.4284,160072.0
2024-11-22 12:30:00,193.67,194.1,193.31,193.5,300788.0,192.4483,192.8756,192.0906,192.2794,300788.0
2024-11-22 13:00:00,193.49,193.55,192.61,192.68,175866.0,192.2694,192.329,191.395,191.4645,175866.0
2024-11-22 13:30:00,192.7,192.76,191.52,192.03,303612.0,191.4844,191.544,190.3119,190.8186,303612.0
2024-11-22 14:00:00,192.06,192.31,191.81,192.11,148478.0,190.8484,191.0969,190.6,190.8981,148478.0
2024-11-22 14:30:00,192.08,192.24,191.18,191.52,318032.0,190.8683,191.0273,189.974,190.3119,318032.0
2024-11-22 15:00:00,191.52,191.62,191.06,191.38,363489.0,190.3119,190.4112,189.8548,190.1727,363489.0
2024-11-22 15:30:00,191.38,192.66,191.34,192.27,495713.0,190.1727,191.4447,190.133,191.0571,495713.0
2024-11-25 09:30:00,194.5,194.75,191.8,191.94,525624.0,193.2731,193.5215,190.5901,190.7292,525624.0
2024-11-25 10:00:00,191.94,192.69,191.36,192.17,356448.0,190.7292,191.4745,190.1529,190.9578,356448.0
2024-11-25 10:30:00,192.18,192.39,191.28,191.28,221463.0,190.9677,191.1764,190.0734,190.0734,221463.0
2024-11-25 11:00:00,191.3,191.33,189.7,189.97,298320.0,190.0932,190.1231,188.5033,188.7716,298320.0
2024-11-25 11:30:00,189.93,190.36,189.79,190.12,186610.0,188.7319,189.1592,188.5928,188.9207,186610.0
2024-11-25 12:00:00,190.15,190.42,189.73,189.97,150534.0,188.9505,189.2188,188.5331,188.7716,150534.0
2024-11-25 12:30:00,190.01,190.23,189.51,189.87,262399.0,188.8114,189.03,188.3145,188.6723,262399.0
2024-11-25 13:00:00,189.88,190.33,189.8,190.22,150442.0,188.6822,189.1294,188.6027,189.0201,150442.0
2024-11-25 13:30:00,190.18,190.38,189.89,190.07,167065.0,188.9803,189.179,188.6921,188.871,167065.0
2024-11-25 14:00:00,190.05,190.07,189.53,189.55,245704.0,188.8511,188.871,188.3344,188.3543,245704.0
2024-11-25 14:30:00,189.54,189.7,189.31,189.59,203572.0,188.3443,188.5033,188.1158,188.394,203572.0
2024-11-25 15:00:00,189.59,189.77,189.08,189.18,205623.0,188.394,188.5729,187.8872,187.9866,205623.0
2024-11-25 15:30:00,189.18,189.25,188.08,188.09,1287478.0,187.9866,188.0562,186.8936,186.9035,1287478.0
2024-11-26 09:30:00,188.32,192.4,188.32,190.36,757994.0,187.132,191.1863,187.132,189.1592,757994.0
2024-11-26 10:00:00,190.36,190.5,189.48,190.43,253521.0,189.1592,189.2983,188.2847,189.2287,253521.0
2024-11-26 10:30:00,190.4,191.02,190.29,190.67,215274.0,189.1989,189.815,189.0896,189.4672,215274.0
2024-11-26 11:00:00,190.67,190.86,190.47,190.53,173509.0,189.4672,189.656,189.2685,189.3281,173509.0
2024-11-26 11:30:00,190.52,191.04,190.4,191.0,160581.0,189.3182,189.8349,189.1989,189.7951,160581.0
2024-11-26 12:00:00,190.97,191.05,190.27,190.4,191792.0,189.7653,189.8448,189.0697,189.1989,191792.0
2024-11-26 12:30:00,190.4,191.0,190.29,190.98,158226.0,189.1989,189.7951,189.0896,189.7753,158226.0
2024-11-26 13:00:00,190.98,191.14,190.6,191.02,154467.0,189.7753,189.9343,189.3977,189.815,154467.0
2024-11-26 13:30:00,191.02,191.18,190.45,190.64,220930.0,189.815,189.974,189.2486,189.4374,220930.0
2024-11-26 14:00:00,190.64,190.93,190.29,190.37,191515.0,189.4374,189.7256,189.0896,189.1691,191515.0
2024-11-26 14:30:00,190.39,190.53,190.04,190.29,263996.0,189.189,189.3281,188.8412,189.0896,263996.0
2024-11-26 15:00:00,190.3,190.65,190.28,190.62,223164.0,189.0996,189.4473,189.0797,189.4175,223164.0
2024-11-26 15:30:00,190.64,190.9,190.31,190.35,616884.0,189.4374,189.6958,189.1095,189.1492,616884.0
2024-11-27 09:30:00,188.96,188.96,187.12,188.71,365255.0,187.768,187.768,185.9396,187.5196,365255.0
2024-11-27 10:00:00,188.69,188.69,187.18,187.34,449918.0,187.4997,187.4997,185.9992,186.1582,449918.0
2024-11-27 10:30:00,187.34,187.38,185.44,185.44,302014.0,186.1582,186.198,184.2702,184.2702,302014.0
2024-11-27 11:00:00,185.51,185.56,184.43,184.56,466454.0,184.3398,184.3895,183.2666,183.3958,466454.0
2024-11-27 11:30:00,184.56,184.68,183.52,183.99,338443.0,183.3958,183.515,182.3623,182.8294,338443.0
2024-11-27 12:00:00,184.03,184.07,183.13,183.58,262074.0,182.8691,182.9089,181.9748,182.4219,262074.0
2024-11-27 12:30:00,183.59,183.63,183.1,183.31,262112.0,182.4319,182.4716,181.945,182.1536,262112.0
2024-11-27 13:00:00,183.31,183.47,182.87,182.93,285253.0,182.1536,182.3126,181.7164,181.776,285253.0
2024-11-27 13:30:00,182.91,183.25,182.79,182.82,292496.0,181.7562,182.094,181.6369,181.6667,292496.0
2024-11-27 14:00:00,182.82,182.92,182.22,182.56,332897.0,181.6667,181.7661,181.0705,181.4084,332897.0
2024-11-27 14:30:00,182.53,183.2,182.46,183.1,252420.0,181.3786,182.0443,181.309,181.945,252420.0
2024-11-27 15:00:00,183.12,183.61,182.73,182.84,411405.0,181.9648,182.4518,181.5773,181.6866,411405.0
2024-11-27 15:30:00,182.81,183.21,182.55,182.74,747497.0,181.6568,182.0543,181.3984,181.5872,747497.0
2024-11-29 09:30:00,184.01,185.29,184.0,184.86,596859.0,182.8492,184.1212,182.8393,183.6939,596859.0
2024-11-29 10:00:00,184.82,185.93,184.75,185.18,227500.0,183.6541,184.7571,183.5846,184.0118,227500.0
2024-11-29 10:30:00,185.16,185.87,185.02,185.61,186326.0,183.992,184.6975,183.8529,184.4391,186326.0
2024-11-29 11:00:00,185.6,185.86,185.52,185.65,192119.0,184.4292,184.6876,184.3497,184.4789,192119.0
2024-11-29 11:30:00,185.65,185.88,185.47,185.75,221199.0,184.4789,184.7074,184.3,184.5783,221199.0
2024-11-29 12:00:00,185.75,185.89,185.2,185.25,175134.0,184.5783,184.7174,184.0317,184.0814,175134.0
2024-11-29 12:30:00,185.25,185.53,184.94,185.01,422324.0,184.0814,184.3596,183.7734,183.8429,422324.0
2024-12-02 09:30:00,185.29,185.29,181.02,182.3,925959.0,184.1212,184.1212,179.8781,181.15,925959.0
2024-12-02 10:00:00,182.28,182.56,181.41,181.76,366418.0,181.1301,181.4084,180.2656,180.6134,366418.0
2024-12-02 10:30:00,181.74,181.88,181.0,181.37,369865.0,180.5935,180.7327,179.8582,180.2259,369865.0
2024-12-02 11:00:00,181.36,183.0,181.28,182.61,277960.0,180.2159,181.8456,180.1365,181.4581,277960.0
2024-12-02 11:30:00,182.59,182.8,181.94,182.0,237306.0,181.4382,181.6469,180.7923,180.8519,237306.0
2024-12-02 12:00:00,182.03,182.29,181.92,181.96,148350.0,180.8817,181.1401,180.7724,180.8122,148350.0
2024-12-02 12:30:00,181.94,182.44,181.9,182.33,207415.0,180.7923,181.2891,180.7525,181.1798,207415.0
2024-12-02 13:00:00,182.34,182.61,182.1,182.28,149166.0,181.1898,181.4581,180.9513,181.1301,149166.0
2024-12-02 13:30:00,182.25,182.29,181.96,182.16,163878.0,181.1003,181.1401,180.8122,181.0109,163878.0
2024-12-02 14:00:00,182.17,182.35,181.93,181.95,226809.0,181.0208,181.1997,180.7824,180.8022,226809.0
2024-12-02 14:30:00,181.96,182.1,181.71,181.96,206849.0,180.8122,180.9513,180.5637,180.8122,206849.0
2024-12-02 15:00:00,181.94,182.1,181.72,181.92,268065.0,180.7923,180.9513,180.5737,180.7724,268065.0
2024-12-02 15:30:00,181.92,181.92,181.25,181.39,974503.0,180.7724,180.7724,180.1066,180.2458,974503.0
2024-12-03 09:30:00,181.18,181.74,179.11,181.43,1058781.0,180.0371,180.5935,177.9801,180.2855,1058781.0
2024-12-03 10:00:00,181.35,182.24,180.99,181.26,323881.0,180.206,181.0904,179.8483,180.1166,323881.0
2024-12-03 10:30:00,181.22,181.82,181.13,181.6,326800.0,180.0768,180.673,179.9874,180.4544,326800.0
2024-12-03 11:00:00,181.66,182.03,181.4,181.62,294979.0,180.5141,180.8817,180.2557,180.4743,294979.0
2024-12-03 11:30:00,181.63,181.66,180.89,181.3,188067.0,180.4842,180.5141,179.7489,180.1563,188067.0
2024-12-03 12:00:00,181.25,181.5,181.2,181.34,139580.0,180.1066,180.3551,180.057,180.1961,139580.0
2024-12-03 12:30:00,181.33,182.26,181.32,181.86,344233.0,180.1861,181.1103,180.1762,180.7128,344233.0
2024-12-03 13:00:00,181.86,181.96,181.58,181.77,178316.0,180.7128,180.8122,180.4346,180.6234,178316.0
2024-12-03 13:30:00,181.75,182.23,181.68,182.0,156895.0,180.6035,181.0805,180.5339,180.8519,156895.0
2024-12-03 14:00:00,182.01,182.45,181.64,181.97,335253.0,180.8618,181.2991,180.4942,180.8221,335253.0
2024-12-03 14:30:00,181.95,182.01,181.73,181.88,252586.0,180.8022,180.8618,180.5836,180.7327,252586.0
2024-12-03 15:00:00,181.89,182.28,181.79,182.14,356487.0,180.7426,181.1301,180.6432,180.991,356487.0
2024-12-03 15:30:00,182.14,183.04,182.0,182.85,899497.0,180.991,181.8853,180.8519,181.6965,899497.0
2024-12-04 09:30:00,188.0,189.41,185.9,188.65,1041402.0,186.8141,188.2152,184.7273,187.46,1041402.0
2024-12-04 10:00:00,188.61,188.82,187.28,187.74,459880.0,187.4202,187.6289,186.0986,186.5557,459880.0
2024-12-04 10:30:00,187.77,188.57,187.58,188.02,354538.0,186.5855,187.3805,186.3967,186.8339,354538.0
2024-12-04 11:00:00,188.02,189.15,188.01,189.13,217536.0,186.8339,187.9568,186.824,187.9369,217536.0
2024-12-04 11:30:00,189.14,189.18,188.29,188.68,281189.0,187.9469,187.9866,187.1022,187.4898,281189.0
2024-12-04 12:00:00,188.72,189.74,188.7,189.43,229320.0,187.5295,188.5431,187.5096,188.235,229320.0
2024-12-04 12:30:00,189.37,189.38,188.85,189.04,179911.0,188.1754,188.1854,187.6587,187.8475,179911.0
2024-12-04 13:00:00,189.02,189.79,188.93,189.06,319224.0,187.8276,188.5928,187.7382,187.8674,319224.0
2024-12-04 13:30:00,189.06,189.06,188.45,188.46,151828.0,187.8674,187.8674,187.2612,187.2712,151828.0
2024-12-04 14:00:00,188.44,188.76,188.13,188.49,173637.0,187.2513,187.5693,186.9432,187.301,173637.0
2024-12-04 14:30:00,188.53,188.78,188.33,188.5,169822.0,187.3407,187.5891,187.142,187.3109,169822.0
2024-12-04 15:00:00,188.49,188.79,188.24,188.3,186573.0,187.301,187.5991,187.0525,187.1122,186573.0
2024-12-04 15:30:00,188.29,188.81,188.1,188.26,610238.0,187.1022,187.619,186.9134,187.0724,610238.0
2024-12-05 09:30:00,189.02,189.02,187.22,187.38,544268.0,187.8276,187.8276,186.039,186.198,544268.0
2024-12-05 10:00:00,187.37,188.53,187.28,188.2,253723.0,186.188,187.3407,186.0986,187.0128,253723.0
2024-12-05 10:30:00,188.2,188.25,186.93,186.95,290589.0,187.0128,187.0625,185.7508,185.7707,290589.0
2024-12-05 11:00:00,186.98,187.21,186.63,186.84,284374.0,185.8005,186.029,185.4527,185.6614,284374.0
2024-12-05 11:30:00,186.84,187.56,186.81,187.42,188627.0,185.6614,186.3768,185.6316,186.2377,188627.0
2024-12-05 12:00:00,187.45,188.28,187.21,187.5,327099.0,186.2675,187.0923,186.029,186.3172,327099.0
2024-12-05 12:30:00,187.51,187.59,186.98,187.28,211371.0,186.3272,186.4066,185.8005,186.0986,211371.0
2024-12-05 13:00:00,187.3,187.36,186.43,186.52,147491.0,186.1185,186.1781,185.254,185.3434,147491.0
2024-12-05 13:30:00,186.51,186.64,186.18,186.22,181402.0,185.3335,185.4626,185.0055,185.0453,181402.0
2024-12-05 14:00:00,186.2,186.67,186.18,186.36,173538.0,185.0254,185.4925,185.0055,185.1844,173538.0
2024-12-05 14:30:00,186.36,186.52,186.14,186.22,147747.0,185.1844,185.3434,184.9658,185.0453,147747.0
2024-12-05 15:00:00,186.22,186.33,185.85,186.18,185729.0,185.0453,185.1546,184.6776,185.0055,185729.0
2024-12-05 15:30:00,186.2,186.53,186.08,186.27,484725.0,185.0254,185.3533,184.9062,185.095,484725.0
2024-12-06 09:30:00,187.0,190.67,186.38,189.59,872846.0,185.8204,189.4672,185.2043,188.394,872846.0
2024-12-06 10:00:00,189.62,191.04,188.71,190.8,781481.0,188.4238,189.8349,187.5196,189.5964,781481.0
2024-12-06 10:30:00,190.75,192.33,190.44,192.19,679459.0,189.5467,191.1167,189.2387,190.9776,679459.0
2024-12-06 11:00:00,192.18,192.38,191.37,191.58,399261.0,190.9677,191.1664,190.1628,190.3715,399261.0
2024-12-06 11:30:00,191.58,191.74,190.87,191.39,426027.0,190.3715,190.5305,189.666,190.1827,426027.0
2024-12-06 12:00:00,191.34,191.34,190.72,190.94,275511.0,190.133,190.133,189.5169,189.7355,275511.0
2024-12-06 12:30:00,190.94,191.77,190.61,191.43,299273.0,189.7355,190.5603,189.4076,190.2224,299273.0
2024-12-06 13:00:00,191.48,192.63,191.35,192.25,448084.0,190.2721,191.4149,190.1429,191.0373,448084.0
2024-12-06 13:30:00,192.24,192.24,191.3,192.18,305597.0,191.0273,191.0273,190.0932,190.9677,305597.0
2024-12-06 14:00:00,192.21,192.24,191.34,191.76,284578.0,190.9975,191.0273,190.133,190.5503,284578.0
2024-12-06 14:30:00,191.76,192.58,191.66,192.0,285398.0,190.5503,191.3652,190.451,190.7888,285398.0
2024-12-06 15:00:00,192.05,192.12,191.44,191.9,417734.0,190.8385,190.9081,190.2324,190.6895,417734.0
2024-12-06 15:30:00,191.9,192.36,191.65,191.68,872664.0,190.6895,191.1466,190.441,190.4708,872664.0
2024-12-09 09:30:00,196.3,198.31,192.45,192.61,2189461.0,195.0617,197.059,191.236,191.395,2189461.0
2024-12-09 10:00:00,192.58,193.28,190.55,190.98,826624.0,191.3652,192.0608,189.348,189.7753,826624.0
2024-12-09 10:30:00,191.0,191.85,190.52,190.62,536142.0,189.7951,190.6398,189.3182,189.4175,536142.0
2024-12-09 11:00:00,190.62,191.36,189.8,191.01,477368.0,189.4175,190.1529,188.6027,189.8051,477368.0
2024-12-09 11:30:00,191.01,191.32,190.37,190.57,387355.0,189.8051,190.1131,189.1691,189.3678,387355.0
2024-12-09 12:00:00,190.48,190.84,189.31,189.73,610131.0,189.2784,189.6361,188.1158,188.5331,610131.0
2024-12-09 12:30:00,189.71,190.01,189.21,189.65,407003.0,188.5133,188.8114,188.0164,188.4537,407003.0
2024-12-09 13:00:00,189.64,190.02,189.34,189.88,382835.0,188.4437,188.8213,188.1456,188.6822,382835.0
2024-12-09 13:30:00,189.88,190.55,189.83,190.13,448230.0,188.6822,189.348,188.6325,188.9306,448230.0
2024-12-09 14:00:00,190.11,190.28,189.01,189.28,422220.0,188.9108,189.0797,187.8177,188.086,422220.0
2024-12-09 14:30:00,189.27,189.69,189.27,189.64,397644.0,188.076,188.4934,188.076,188.4437,397644.0
2024-12-09 15:00:00,189.67,190.06,188.97,189.3,742990.0,188.4735,188.8611,187.7779,188.1059,742990.0
2024-12-09 15:30:00,189.3,190.97,188.93,190.63,1905448.0,188.1059,189.7653,187.7382,189.4275,1905448.0
2024-12-10 09:30:00,173.46,176.21,171.05,174.2,4820423.0,172.3658,175.0984,169.971,173.1011,4820423.0
2024-12-10 10:00:00,174.3,176.2,173.95,174.83,2006597.0,173.2005,175.0885,172.8527,173.7271,2006597.0
2024-12-10 10:30:00,174.93,177.76,174.65,175.75,1927356.0,173.8265,176.6387,173.5483,174.6413,1927356.0
2024-12-10 11:00:00,175.73,177.48,175.71,176.41,988437.0,174.6215,176.3604,174.6016,175.2972,988437.0
2024-12-10 11:30:00,176.37,177.12,175.7,175.76,893780.0,175.2574,176.0027,174.5917,174.6513,893780.0
2024-12-10 12:00:00,175.76,176.0,174.46,175.64,1226623.0,174.6513,174.8898,173.3595,174.532,1226623.0
2024-12-10 12:30:00,175.6,175.83,174.58,174.72,646799.0,174.4923,174.7208,173.4787,173.6178,646799.0
2024-12-10 13:00:00,174.69,175.8,174.68,175.65,514595.0,173.588,174.691,173.5781,174.542,514595.0
2024-12-10 13:30:00,175.65,176.13,175.41,175.97,523440.0,174.542,175.0189,174.3035,174.8599,523440.0
2024-12-10 14:00:00,175.97,176.3,175.34,175.85,506864.0,174.8599,175.1879,174.2339,174.7407,506864.0
2024-12-10 14:30:00,175.85,176.23,175.0,175.68,578856.0,174.7407,175.1183,173.8961,174.5718,578856.0
2024-12-10 15:00:00,175.7,176.68,174.86,176.4,822805.0,174.5917,175.5655,173.7569,175.2872,822805.0
2024-12-10 15:30:00,176.38,177.8,175.42,177.74,1838187.0,175.2674,176.6784,174.3134,176.6188,1838187.0
2024-12-11 09:30:00,178.0,178.64,174.83,176.62,1439499.0,176.8771,177.5131,173.7271,175.5058,1439499.0
2024-12-11 10:00:00,176.61,178.85,176.03,178.8,856719.0,175.4959,177.7218,174.9196,177.6721,856719.0
2024-12-11 10:30:00,178.84,179.6,178.13,178.92,632447.0,177.7118,178.467,177.0063,177.7913,632447.0
2024-12-11 11:00:00,178.93,181.38,178.93,180.76,685453.0,177.8013,180.2358,177.8013,179.6197,685453.0
2024-12-11 11:30:00,180.78,181.15,180.37,180.65,473332.0,179.6396,180.0073,179.2322,179.5104,473332.0
2024-12-11 12:00:00,180.66,180.95,180.36,180.64,392369.0,179.5204,179.8085,179.2223,179.5005,392369.0
2024-12-11 12:30:00,180.66,180.7,179.84,180.19,340469.0,179.5204,179.5601,178.7055,179.0533,340469.0
2024-12-11 13:00:00,180.16,180.8,179.38,179.47,325517.0,179.0235,179.6595,178.2484,178.3379,325517.0
2024-12-11 13:30:00,179.46,179.79,179.09,179.74,313719.0,178.3279,178.6559,177.9603,178.6062,313719.0
2024-12-11 14:00:00,179.74,179.77,178.25,178.62,499223.0,178.6062,178.636,177.1256,177.4932,499223.0
2024-12-11 14:30:00,178.64,178.96,178.48,178.63,272586.0,177.5131,177.8311,177.3541,177.5032,272586.0
2024-12-11 15:00:00,178.62,179.04,178.5,178.61,285961.0,177.4932,177.9106,177.374,177.4833,285961.0
2024-12-11 15:30:00,178.61,178.98,178.5,178.59,1221740.0,177.4833,177.851,177.374,177.4634,1221740.0
2024-12-12 09:30:00,178.0,178.17,174.81,176.45,946402.0,176.8771,177.0461,173.7073,175.3369,946402.0
2024-12-12 10:00:00,176.39,176.43,175.54,175.93,674320.0,175.2773,175.317,174.4327,174.8202,674320.0
2024-12-12 10:30:00,175.92,176.5,175.6,176.43,522291.0,174.8103,175.3866,174.4923,175.317,522291.0
2024-12-12 11:00:00,176.45,177.3,176.43,177.3,300993.0,175.3369,176.1816,175.317,176.1816,300993.0
2024-12-12 11:30:00,177.23,177.58,176.92,177.03,179446.0,176.112,176.4598,175.804,175.9133,179446.0
2024-12-12 12:00:00,177.02,177.16,176.13,176.41,226172.0,175.9033,176.0424,175.0189,175.2972,226172.0
2024-12-12 12:30:00,176.39,176.57,176.01,176.43,284158.0,175.2773,175.4562,174.8997,175.317,284158.0
2024-12-12 13:00:00,176.43,176.43,175.89,175.95,155465.0,175.317,175.317,174.7805,174.8401,155465.0
2024-12-12 13:30:00,175.94,175.95,175.28,175.5,261973.0,174.8301,174.8401,174.1743,174.3929,261973.0
2024-12-12 14:00:00,175.47,175.51,174.87,174.89,305708.0,174.3631,174.4028,173.7669,173.7868,305708.0
2024-12-12 14:30:00,174.9,175.46,174.89,175.28,189458.0,173.7967,174.3532,173.7868,174.1743,189458.0
2024-12-12 15:00:00,175.2,175.71,174.96,175.16,290656.0,174.0948,174.6016,173.8563,174.0551,290656.0
2024-12-12 15:30:00,175.19,175.47,175.01,175.32,609766.0,174.0849,174.3631,173.906,174.214,609766.0
2024-12-13 09:30:00,175.0,176.14,173.5,173.95,719673.0,173.8961,175.0289,172.4055,172.8527,719673.0
2024-12-13 10:00:00,173.95,174.22,173.31,173.37,421575.0,172.8527,173.121,172.2167,172.2763,421575.0
2024-12-13 10:30:00,173.35,173.4,172.11,172.46,604198.0,172.2565,172.3062,171.0243,171.3721,604198.0
2024-12-13 11:00:00,172.5,172.79,172.05,172.34,200225.0,171.4118,171.7,170.9647,171.2528,200225.0
2024-12-13 11:30:00,172.32,172.54,171.86,172.18,237501.0,171.233,171.4516,170.7759,171.0939,237501.0
2024-12-13 12:00:00,172.14,172.64,172.02,172.28,174632.0,171.0541,171.551,170.9349,171.1932,174632.0
2024-12-13 12:30:00,172.27,172.28,171.64,172.0,263454.0,171.1833,171.1932,170.5573,170.915,263454.0
2024-12-13 13:00:00,172.0,172.6,171.98,172.31,178161.0,170.915,171.5112,170.8951,171.223,178161.0
2024-12-13 13:30:00,172.31,172.5,172.1,172.31,145173.0,171.223,171.4118,171.0144,171.223,145173.0
2024-12-13 14:00:00,172.31,172.49,172.17,172.29,226564.0,171.223,171.4019,171.0839,171.2032,226564.0
2024-12-13 14:30:00,172.29,172.74,172.11,172.65,228742.0,171.2032,171.6503,171.0243,171.5609,228742.0
2024-12-13 15:00:00,172.64,172.91,172.48,172.63,229751.0,171.551,171.8193,171.392,171.541,229751.0
2024-12-13 15:30:00,172.62,173.41,172.41,173.37,814080.0,171.5311,172.3161,171.3224,172.2763,814080.0
2024-12-16 09:30:00,173.84,174.27,172.67,173.05,553296.0,172.7434,173.1707,171.5808,171.9584,553296.0
2024-12-16 10:00:00,173.14,173.3,172.19,172.81,296262.0,172.0478,172.2068,171.1038,171.7199,296262.0
2024-12-16 10:30:00,172.77,173.17,172.02,172.22,234642.0,171.6801,172.0776,170.9349,171.1336,234642.0
2024-12-16 11:00:00,172.25,172.61,172.08,172.2,331652.0,171.1634,171.5211,170.9945,171.1137,331652.0
2024-12-16 11:30:00,172.17,172.22,171.61,171.66,330025.0,171.0839,171.1336,170.5275,170.5771,330025.0
2024-12-16 12:00:00,171.68,171.72,171.21,171.39,275776.0,170.597,170.6368,170.13,170.3088,275776.0
2024-12-16 12:30:00,171.39,171.47,170.93,171.05,402785.0,170.3088,170.3883,169.8517,169.971,402785.0
2024-12-16 13:00:00,171.02,171.8,171.02,171.62,492879.0,169.9412,170.7163,169.9412,170.5374,492879.0
2024-12-16 13:30:00,171.59,172.0,171.39,171.95,238448.0,170.5076,170.915,170.3088,170.8653,238448.0
2024-12-16 14:00:00,171.93,171.97,171.57,171.64,232503.0,170.8454,170.8852,170.4877,170.5573,232503.0
2024-12-16 14:30:00,171.65,171.71,171.51,171.68,271372.0,170.5672,170.6268,170.4281,170.597,271372.0
2024-12-16 15:00:00,171.67,171.85,171.64,171.69,317281.0,170.5871,170.7659,170.5573,170.6069,317281.0
2024-12-16 15:30:00,171.71,171.76,171.0,171.24,787410.0,170.6268,170.6765,169.9213,170.1598,787410.0
2024-12-17 09:30:00,170.75,172.84,169.85,172.38,961987.0,169.6729,171.7497,168.7786,171.2926,961987.0
2024-12-17 10:00:00,172.38,172.4,171.35,172.22,427644.0,171.2926,171.3125,170.2691,171.1336,427644.0
2024-12-17 10:30:00,172.18,172.71,171.97,172.23,308013.0,171.0939,171.6205,170.8852,171.1435,308013.0
2024-12-17 11:00:00,172.27,172.99,172.24,172.45,344776.0,171.1833,171.8987,171.1535,171.3622,344776.0
2024-12-17 11:30:00,172.45,172.79,171.72,171.86,361892.0,171.3622,171.7,170.6368,170.7759,361892.0
2024-12-17 12:00:00,171.86,171.89,170.84,170.95,225002.0,170.7759,170.8057,169.7623,169.8716,225002.0
2024-12-17 12:30:00,170.95,170.95,170.04,170.14,268285.0,169.8716,169.8716,168.9674,169.0667,268285.0
2024-12-17 13:00:00,170.12,170.24,169.53,169.6,464431.0,169.0469,169.1661,168.4606,168.5301,464431.0
2024-12-17 13:30:00,169.58,170.11,169.39,169.8,316565.0,168.5103,169.0369,168.3215,168.7289,316565.0
2024-12-17 14:00:00,169.78,169.96,169.37,169.41,223237.0,168.709,168.8879,168.3016,168.3413,223237.0
2024-12-17 14:30:00,169.44,169.97,169.27,169.55,261447.0,168.3711,168.8978,168.2022,168.4804,261447.0
2024-12-17 15:00:00,169.58,169.72,169.3,169.45,251282.0,168.5103,168.6494,168.232,168.3811,251282.0
2024-12-17 15:30:00,169.45,169.97,169.28,169.76,694632.0,168.3811,168.8978,168.2121,168.6891,694632.0
2024-12-18 09:30:00,169.41,169.8,168.39,168.84,545887.0,168.3413,168.7289,167.3278,167.7749,545887.0
2024-12-18 10:00:00,168.92,170.34,168.92,170.12,324721.0,167.8544,169.2655,167.8544,169.0469,324721.0
2024-12-18 10:30:00,170.13,170.36,169.8,169.92,192207.0,169.0568,169.2853,168.7289,168.8481,192207.0
2024-12-18 11:00:00,169.95,170.94,169.92,170.78,291280.0,168.8779,169.8617,168.8481,169.7027,291280.0
2024-12-18 11:30:00,170.79,171.19,170.66,170.95,136787.0,169.7126,170.1101,169.5834,169.8716,136787.0
2024-12-18 12:00:00,170.89,170.89,170.16,170.51,160385.0,169.812,169.812,169.0866,169.4344,160385.0
2024-12-18 12:30:00,170.46,171.23,170.32,171.13,228465.0,169.3847,170.1498,169.2456,170.0505,228465.0
2024-12-18 13:00:00,171.15,171.2,170.81,170.86,116052.0,170.0704,170.12,169.7325,169.7822,116052.0
2024-12-18 13:30:00,170.86,171.2,170.83,170.92,121885.0,169.7822,170.12,169.7524,169.8418,121885.0
2024-12-18 14:00:00,170.9,170.97,169.66,169.69,356763.0,169.8219,169.8915,168.5898,168.6196,356763.0
2024-12-18 14:30:00,169.73,170.0,168.93,168.97,274541.0,168.6593,168.9276,167.8644,167.9041,274541.0
2024-12-18 15:00:00,169.02,169.3,167.92,167.98,474981.0,167.9538,168.232,166.8607,166.9204,474981.0
2024-12-18 15:30:00,168.03,168.22,165.36,165.39,1391210.0,166.97,167.1588,164.3169,164.3467,1391210.0
2024-12-19 09:30:00,167.55,170.0,167.4,169.4,884792.0,166.4931,168.9276,166.344,168.3314,884792.0
2024-12-19 10:00:00,169.4,170.16,168.5,169.03,630911.0,168.3314,169.0866,167.4371,167.9637,630911.0
2024-12-19 10:30:00,169.03,170.08,168.92,169.93,388731.0,167.9637,169.0071,167.8544,168.858,388731.0
2024-12-19 11:00:00,169.93,170.69,169.07,170.59,311599.0,168.858,169.6133,168.0035,169.5139,311599.0
2024-12-19 11:30:00,170.59,171.0,169.9,169.97,260884.0,169.5139,169.9213,168.8282,168.8978,260884.0
2024-12-19 12:00:00,170.0,170.34,169.52,169.59,196254.0,168.9276,169.2655,168.4506,168.5202,196254.0
2024-12-19 12:30:00,169.59,169.86,168.76,169.6,256917.0,168.5202,168.7885,167.6954,168.5301,256917.0
2024-12-19 13:00:00,169.6,169.7,168.74,169.66,227835.0,168.5301,168.6295,167.6756,168.5898,227835.0
2024-12-19 13:30:00,169.66,170.68,169.5,170.62,240664.0,168.5898,169.6033,168.4308,169.5437,240664.0
2024-12-19 14:00:00,170.63,170.65,169.42,169.49,230856.0,169.5536,169.5735,168.3513,168.4208,230856.0
2024-12-19 14:30:00,169.49,169.65,169.27,169.27,161470.0,168.4208,168.5798,168.2022,168.2022,161470.0
2024-12-19 15:00:00,169.28,169.7,168.98,169.34,199338.0,168.2121,168.6295,167.914,168.2718,199338.0
2024-12-19 15:30:00,169.36,169.49,168.75,168.8,612530.0,168.2916,168.4208,167.6855,167.7352,612530.0
2024-12-20 09:30:00,167.73,168.24,165.63,166.8,1400369.0,166.6719,167.1787,164.5852,165.7478,1400369.0
2024-12-20 10:00:00,166.8,168.53,166.71,168.41,194887.0,165.7478,167.4669,165.6584,167.3476,194887.0
2024-12-20 10:30:00,168.41,169.01,168.09,168.52,201165.0,167.3476,167.9439,167.0297,167.4569,201165.0
2024-12-20 11:00:00,168.56,169.69,168.37,169.59,258393.0,167.4967,168.6196,167.3079,168.5202,258393.0
2024-12-20 11:30:00,169.67,170.56,169.66,170.05,252448.0,168.5997,169.4841,168.5898,168.9773,252448.0
2024-12-20 12:00:00,170.11,171.26,170.01,171.11,219121.0,169.0369,170.1797,168.9375,170.0306,219121.0
2024-12-20 12:30:00,171.1,171.12,170.35,170.58,176978.0,170.0207,170.0405,169.2754,169.5039,176978.0
2024-12-20 13:00:00,170.53,170.68,169.98,170.03,148025.0,169.4543,169.6033,168.9077,168.9574,148025.0
2024-12-20 13:30:00,170.09,170.22,169.73,169.91,127913.0,169.017,169.1462,168.6593,168.8382,127913.0
2024-12-20 14:00:00,169.96,170.25,169.73,170.25,133891.0,168.8879,169.176,168.6593,169.176,133891.0
2024-12-20 14:30:00,170.22,170.61,169.83,170.11,204075.0,169.1462,169.5338,168.7587,169.0369,204075.0
2024-12-20 15:00:00,170.09,170.26,169.49,169.53,187201.0,169.017,169.186,168.4208,168.4606,187201.0
2024-12-20 15:30:00,169.56,170.16,169.18,169.77,876681.0,168.4904,169.0866,168.1128,168.6991,876681.0
2024-12-23 09:30:00,169.59,169.62,167.83,168.18,371834.0,168.5202,168.55,166.7713,167.1191,371834.0
2024-12-23 10:00:00,168.14,168.39,167.16,167.81,312531.0,167.0793,167.3278,166.1055,166.7514,312531.0
2024-12-23 10:30:00,167.81,168.1,167.55,167.74,143645.0,166.7514,167.0396,166.4931,166.6819,143645.0
2024-12-23 11:00:00,167.66,168.1,167.56,167.87,198373.0,166.6024,167.0396,166.503,166.811,198373.0
2024-12-23 11:30:00,167.82,168.39,167.64,168.37,93117.0,166.7614,167.3278,166.5825,167.3079,93117.0
2024-12-23 12:00:00,168.37,168.53,167.83,168.22,104186.0,167.3079,167.4669,166.7713,167.1588,104186.0
2024-12-23 12:30:00,168.22,168.4,168.03,168.06,96679.0,167.1588,167.3377,166.97,166.9998,96679.0
2024-12-23 13:00:00,168.03,168.31,167.91,168.17,85748.0,166.97,167.2483,166.8508,167.1092,85748.0
2024-12-23 13:30:00,168.15,168.48,168.12,168.35,112269.0,167.0893,167.4172,167.0595,167.288,112269.0
2024-12-23 14:00:00,168.35,168.59,168.19,168.23,120227.0,167.288,167.5265,167.129,167.1688,120227.0
2024-12-23 14:30:00,168.23,168.3,167.94,167.98,112693.0,167.1688,167.2383,166.8806,166.9204,112693.0
2024-12-23 15:00:00,168.0,168.5,167.91,168.41,151836.0,166.9402,167.4371,166.8508,167.3476,151836.0
2024-12-23 15:30:00,168.42,169.25,168.41,169.13,529608.0,167.3576,168.1823,167.3476,168.0631,529608.0
2024-12-24 09:30:00,169.7,170.35,169.03,170.11,227189.0,168.6295,169.2754,167.9637,169.0369,227189.0
2024-12-24 10:00:00,170.15,171.13,169.89,171.0,234718.0,169.0767,170.0505,168.8183,169.9213,234718.0
2024-12-24 10:30:00,171.04,171.77,170.83,170.96,257053.0,169.961,170.6864,169.7524,169.8816,257053.0
2024-12-24 11:00:00,170.97,171.29,170.8,171.16,138743.0,169.8915,170.2095,169.7226,170.0803,138743.0
2024-12-24 11:30:00,171.14,171.43,170.91,170.91,99272.0,170.0604,170.3486,169.8319,169.8319,99272.0
2024-12-24 12:00:00,170.93,171.46,170.84,171.3,117835.0,169.8517,170.3784,169.7623,170.2194,117835.0
2024-12-24 12:30:00,171.26,171.51,170.85,171.32,238334.0,170.1797,170.4281,169.7722,170.2393,238334.0
2024-12-26 09:30:00,170.5,171.69,170.5,171.13,238985.0,169.4245,170.6069,169.4245,170.0505,238985.0
2024-12-26 10:00:00,171.12,171.66,170.95,171.62,149176.0,170.0405,170.5771,169.8716,170.5374,149176.0
2024-12-26 10:30:00,171.62,171.75,171.34,171.72,98912.0,170.5374,170.6666,170.2592,170.6368,98912.0
2024-12-26 11:00:00,171.72,172.17,171.63,171.91,161687.0,170.6368,171.0839,170.5473,170.8256,161687.0
2024-12-26 11:30:00,171.91,172.33,171.85,172.24,101186.0,170.8256,171.2429,170.7659,171.1535,101186.0
2024-12-26 12:00:00,172.22,172.55,172.06,172.21,92642.0,171.1336,171.4615,170.9746,171.1237,92642.0
2024-12-26 12:30:00,172.19,172.28,171.71,171.78,96190.0,171.1038,171.1932,170.6268,170.6964,96190.0
2024-12-26 13:00:00,171.79,172.09,171.75,172.06,71752.0,170.7063,171.0044,170.6666,170.9746,71752.0
2024-12-26 13:30:00,172.05,172.16,171.71,171.88,59784.0,170.9647,171.074,170.6268,170.7957,59784.0
2024-12-26 14:00:00,171.87,171.91,171.67,171.78,89865.0,170.7858,170.8256,170.5871,170.6964,89865.0
2024-12-26 14:30:00,171.79,172.34,171.77,172.3,75613.0,170.7063,171.2528,170.6864,171.2131,75613.0
2024-12-26 15:00:00,172.3,172.36,172.08,172.2,93555.0,171.2131,171.2727,170.9945,171.1137,93555.0
2024-12-26 15:30:00,172.2,172.24,171.5,171.69,308228.0,171.1137,171.1535,170.4181,170.6069,308228.0
2024-12-27 09:30:00,170.38,171.15,168.75,168.87,241419.0,169.3052,170.0704,167.6855,167.8047,241419.0
2024-12-27 10:00:00,168.85,168.9,167.91,168.14,411203.0,167.7849,167.8345,166.8508,167.0793,411203.0
2024-12-27 10:30:00,168.11,168.3,167.56,168.24,263529.0,167.0495,167.2383,166.503,167.1787,263529.0
2024-12-27 11:00:00,168.22,168.52,167.68,168.52,147362.0,167.1588,167.4569,166.6222,167.4569,147362.0
2024-12-27 11:30:00,168.47,168.76,167.45,167.8,159847.0,167.4073,167.6954,166.3937,166.7415,159847.0
2024-12-27 12:00:00,167.81,167.93,167.46,167.58,106448.0,166.7514,166.8707,166.4036,166.5229,106448.0
2024-12-27 12:30:00,167.64,167.94,167.2,167.85,120772.0,166.5825,166.8806,166.1453,166.7912,120772.0
2024-12-27 13:00:00,167.86,168.27,167.81,168.12,87588.0,166.8011,167.2085,166.7514,167.0595,87588.0
2024-12-27 13:30:00,168.14,168.77,168.1,168.7,94124.0,167.0793,167.7054,167.0396,167.6358,94124.0
2024-12-27 14:00:00,168.66,168.82,168.45,168.58,81304.0,167.5961,167.7551,167.3874,167.5166,81304.0
2024-12-27 14:30:00,168.59,169.09,168.51,168.99,97717.0,167.5265,168.0233,167.447,167.924,97717.0
2024-12-27 15:00:00,169.03,169.05,168.48,168.53,76875.0,167.9637,167.9836,167.4172,167.4669,76875.0
2024-12-27 15:30:00,168.52,169.24,168.16,168.99,326922.0,167.4569,168.1724,167.0992,167.924,326922.0
2024-12-30 09:30:00,166.51,166.94,164.84,164.93,392926.0,165.4596,165.8869,163.8002,163.8896,392926.0
2024-12-30 10:00:00,164.93,165.32,164.55,164.72,235788.0,163.8896,164.2771,163.512,163.6809,235788.0
2024-12-30 10:30:00,164.77,166.76,164.77,166.7,201647.0,163.7306,165.708,163.7306,165.6484,201647.0
2024-12-30 11:00:00,166.7,166.88,166.36,166.64,159612.0,165.6484,165.8273,165.3106,165.5888,159612.0
2024-12-30 11:30:00,166.64,167.32,166.6,167.25,145549.0,165.5888,166.2645,165.5491,166.195,145549.0
2024-12-30 12:00:00,167.21,167.53,166.99,167.33,141231.0,166.1552,166.4732,165.9366,166.2745,141231.0
2024-12-30 12:30:00,167.32,167.7,167.08,167.58,147114.0,166.2645,166.6421,166.026,166.5229,147114.0
2024-12-30 13:00:00,167.56,167.67,167.17,167.31,126642.0,166.503,166.6123,166.1155,166.2546,126642.0
2024-12-30 13:30:00,167.25,167.91,167.19,167.8,105174.0,166.195,166.8508,166.1353,166.7415,105174.0
2024-12-30 14:00:00,167.8,167.85,167.08,167.36,134700.0,166.7415,166.7912,166.026,166.3043,134700.0
2024-12-30 14:30:00,167.37,167.63,167.33,167.59,121173.0,166.3142,166.5726,166.2745,166.5328,121173.0
2024-12-30 15:00:00,167.55,167.59,167.18,167.2,93624.0,166.4931,166.5328,166.1254,166.1453,93624.0
2024-12-30 15:30:00,167.22,167.54,166.79,166.88,320961.0,166.1651,166.4831,165.7379,165.8273,320961.0
2024-12-31 09:30:00,167.2,167.3,166.09,166.64,194504.0,166.1453,166.2446,165.0423,165.5888,194504.0
2024-12-31 10:00:00,166.64,166.89,165.92,166.6,144037.0,165.5888,165.8372,164.8733,165.5491,144037.0
2024-12-31 10:30:00,166.64,166.77,166.27,166.53,78859.0,165.5888,165.718,165.2211,165.4795,78859.0
2024-12-31 11:00:00,166.52,166.69,166.16,166.17,116008.0,165.4696,165.6385,165.1118,165.1218,116008.0
2024-12-31 11:30:00,166.13,166.9,166.1,166.45,151972.0,165.082,165.8472,165.0522,165.4,151972.0
2024-12-31 12:00:00,166.42,166.52,166.03,166.05,120408.0,165.3702,165.4696,164.9827,165.0025,120408.0
2024-12-31 12:30:00,166.04,166.86,165.84,166.82,159123.0,164.9926,165.8074,164.7938,165.7677,159123.0
2024-12-31 13:00:00,166.86,166.91,166.16,166.26,98088.0,165.8074,165.8571,165.1118,165.2112,98088.0
2024-12-31 13:30:00,166.3,166.62,166.11,166.14,70339.0,165.2509,165.5689,165.0621,165.092,70339.0
2024-12-31 14:00:00,166.09,166.6,165.96,166.09,82525.0,165.0423,165.5491,164.9131,165.0423,82525.0
2024-12-31 14:30:00,166.06,166.3,165.95,166.2,188533.0,165.0125,165.2509,164.9032,165.1516,188533.0
2024-12-31 15:00:00,166.19,166.82,165.84,166.78,148619.0,165.1416,165.7677,164.7938,165.7279,148619.0
2024-12-31 15:30:00,166.78,166.84,166.24,166.69,372164.0,165.7279,165.7875,165.1913,165.6385,372164.0
2025-01-02 09:30:00,168.52,168.68,166.33,168.1,388664.0,167.4569,167.6159,165.2808,167.0396,388664.0
2025-01-02 10:00:00,168.05,168.69,167.05,167.25,231408.0,166.9899,167.6259,165.9962,166.195,231408.0
2025-01-02 10:30:00,167.31,167.35,166.57,166.84,189971.0,166.2546,166.2943,165.5192,165.7875,189971.0
2025-01-02 11:00:00,166.87,166.88,166.04,166.72,136291.0,165.8174,165.8273,164.9926,165.6683,136291.0
2025-01-02 11:30:00,166.68,167.01,166.44,166.66,108285.0,165.6286,165.9565,165.3901,165.6087,108285.0
2025-01-02 12:00:00,166.61,166.84,165.84,165.96,141035.0,165.559,165.7875,164.7938,164.9131,141035.0
2025-01-02 12:30:00,165.97,166.2,165.12,165.64,147763.0,164.923,165.1516,164.0784,164.5951,147763.0
2025-01-02 13:00:00,165.65,165.76,165.13,165.37,121816.0,164.605,164.7144,164.0883,164.3268,121816.0
2025-01-02 13:30:00,165.36,165.48,164.9,165.35,161371.0,164.3169,164.4361,163.8598,164.3069,161371.0
2025-01-02 14:00:00,165.35,165.84,165.16,165.81,160034.0,164.3069,164.7938,164.1181,164.764,160034.0
2025-01-02 14:30:00,165.78,166.02,165.35,165.52,113130.0,164.7342,164.9727,164.3069,164.4759,113130.0
2025-01-02 15:00:00,165.57,166.3,165.56,166.17,125943.0,164.5256,165.2509,164.5156,165.1218,125943.0
2025-01-02 15:30:00,166.17,166.43,165.76,166.09,387222.0,165.1218,165.3801,164.7144,165.0423,387222.0
2025-01-03 09:30:00,166.7,167.2,165.31,165.72,358882.0,165.6484,166.1453,164.2672,164.6746,358882.0
2025-01-03 10:00:00,165.72,166.58,165.27,165.96,250412.0,164.6746,165.5292,164.2274,164.9131,250412.0
2025-01-03 10:30:00,165.95,166.44,165.73,166.38,112675.0,164.9032,165.3901,164.6845,165.3304,112675.0
2025-01-03 11:00:00,166.38,166.69,165.96,166.48,129792.0,165.3304,165.6385,164.9131,165.4298,129792.0
2025-01-03 11:30:00,166.49,166.56,166.11,166.16,123489.0,165.4397,165.5093,165.0621,165.1118,123489.0
2025-01-03 12:00:00,166.17,166.39,165.74,165.77,189473.0,165.1218,165.3404,164.6945,164.7243,189473.0
2025-01-03 12:30:00,165.79,166.57,165.79,166.54,102955.0,164.7442,165.5192,164.7442,165.4894,102955.0
2025-01-03 13:00:00,166.56,166.6,165.98,166.24,124306.0,165.5093,165.5491,164.933,165.1913,124306.0
2025-01-03 13:30:00,166.22,166.46,166.03,166.15,161978.0,165.1715,165.4099,164.9827,165.1019,161978.0
2025-01-03 14:00:00,166.13,166.5,166.1,166.37,139745.0,165.082,165.4497,165.0522,165.3205,139745.0
2025-01-03 14:30:00,166.35,166.85,166.35,166.4,139748.0,165.3006,165.7975,165.3006,165.3503,139748.0
2025-01-03 15:00:00,166.36,166.36,165.82,165.9,194412.0,165.3106,165.3106,164.774,164.8535,194412.0
2025-01-03 15:30:00,165.87,166.39,165.75,166.29,475776.0,164.8237,165.3404,164.7044,165.241,475776.0
2025-01-06 09:30:00,167.31,168.05,166.0,166.58,508650.0,166.2546,166.9899,164.9528,165.5292,508650.0
2025-01-06 10:00:00,166.53,167.58,166.52,167.45,229158.0,165.4795,166.5229,165.4696,166.3937,229158.0
2025-01-06 10:30:00,167.43,167.69,167.07,167.63,174732.0,166.3738,166.6322,166.0161,166.5726,174732.0
2025-01-06 11:00:00,167.67,167.7,166.66,167.05,207511.0,166.6123,166.6421,165.6087,165.9962,207511.0
2025-01-06 11:30:00,167.09,167.17,166.72,166.84,198140.0,166.036,166.1155,165.6683,165.7875,198140.0
2025-01-06 12:00:00,166.84,166.94,166.15,166.21,231500.0,165.7875,165.8869,165.1019,165.1615,231500.0
2025-01-06 12:30:00,166.19,166.47,165.9,166.05,217276.0,165.1416,165.4199,164.8535,165.0025,217276.0
2025-01-06 13:00:00,166.05,166.09,165.62,165.74,219281.0,165.0025,165.0423,164.5752,164.6945,219281.0
2025-01-06 13:30:00,165.75,165.82,165.19,165.35,209703.0,164.7044,164.774,164.148,164.3069,209703.0
2025-01-06 14:00:00,165.4,165.64,165.25,165.57,150925.0,164.3566,164.5951,164.2076,164.5256,150925.0
2025-01-06 14:30:00,165.55,165.67,165.46,165.53,186133.0,164.5057,164.6249,164.4162,164.4858,186133.0
2025-01-06 15:00:00,165.52,165.56,165.21,165.48,193266.0,164.4759,164.5156,164.1678,164.4361,193266.0
2025-01-06 15:30:00,165.47,165.84,165.41,165.74,430086.0,164.4262,164.7938,164.3666,164.6945,430086.0
2025-01-07 09:30:00,165.58,166.16,163.6,163.69,473735.0,164.5355,165.1118,162.568,162.6574,473735.0
2025-01-07 10:00:00,163.64,163.8,162.75,162.96,477602.0,162.6077,162.7667,161.7233,161.932,477602.0
2025-01-07 10:30:00,162.94,163.85,162.16,163.78,484877.0,161.9121,162.8164,161.1371,162.7468,484877.0
2025-01-07 11:00:00,163.78,164.49,163.4,164.24,291722.0,162.7468,163.4524,162.3692,163.2039,291722.0
2025-01-07 11:30:00,164.22,164.34,162.66,162.73,263153.0,163.1841,163.3033,161.6339,161.7035,263153.0
2025-01-07 12:00:00,162.72,162.99,162.38,162.53,208945.0,161.6935,161.9618,161.3557,161.5047,208945.0
2025-01-07 12:30:00,162.46,163.09,162.27,162.73,198462.0,161.4352,162.0612,161.2464,161.7035,198462.0
2025-01-07 13:00:00,162.78,163.1,162.7,162.9,253771.0,161.7532,162.0711,161.6737,161.8724,253771.0
2025-01-07 13:30:00,162.89,162.92,162.41,162.42,186593.0,161.8625,161.8923,161.3855,161.3954,186593.0
2025-01-07 14:00:00,162.45,162.67,162.31,162.51,235535.0,161.4252,161.6438,161.2861,161.4849,235535.0
2025-01-07 14:30:00,162.49,162.55,161.99,162.09,237520.0,161.465,161.5246,160.9681,161.0675,237520.0
2025-01-07 15:00:00,162.13,162.2,161.5,161.64,231212.0,161.1073,161.1768,160.4812,160.6203,231212.0
2025-01-07 15:30:00,161.6,162.13,161.32,162.0,752702.0,160.5806,161.1073,160.3024,160.9781,752702.0
2025-01-08 09:30:00,162.18,163.32,161.9,162.48,648727.0,161.1569,162.2897,160.8787,161.455,648727.0
2025-01-08 10:00:00,162.45,162.73,161.43,161.97,443334.0,161.4252,161.7035,160.4117,160.9483,443334.0
2025-01-08 10:30:00,162.02,162.68,161.77,162.22,237972.0,160.9979,161.6538,160.7495,161.1967,237972.0
2025-01-08 11:00:00,162.24,162.63,161.64,162.5,207267.0,161.2166,161.6041,160.6203,161.4749,207267.0
2025-01-08 11:30:00,162.44,163.09,162.43,162.84,153036.0,161.4153,162.0612,161.4054,161.8128,153036.0
2025-01-08 12:00:00,162.81,162.82,162.0,162.0,125246.0,161.783,161.7929,160.9781,160.9781,125246.0
2025-01-08 12:30:00,162.09,162.68,162.02,162.61,361811.0,161.0675,161.6538,160.9979,161.5842,361811.0
2025-01-08 13:00:00,162.61,163.98,162.6,163.67,190219.0,161.5842,162.9456,161.5743,162.6375,190219.0
2025-01-08 13:30:00,163.67,163.67,162.83,163.24,505184.0,162.6375,162.6375,161.8028,162.2103,505184.0
2025-01-08 14:00:00,163.24,163.68,162.91,163.35,381118.0,162.2103,162.6475,161.8823,162.3196,381118.0
2025-01-08 14:30:00,163.35,163.35,162.41,162.86,296589.0,162.3196,162.3196,161.3855,161.8326,296589.0
2025-01-08 15:00:00,162.87,162.95,162.44,162.75,413381.0,161.8426,161.9221,161.4153,161.7233,413381.0
2025-01-08 15:30:00,162.75,163.75,162.75,163.07,758990.0,161.7233,162.717,161.7233,162.0413,758990.0
2025-01-10 09:30:00,159.2,159.2,155.99,157.26,1078895.0,158.6053,158.6053,155.4073,156.6726,1078895.0
2025-01-10 10:00:00,157.11,157.18,155.84,155.97,648540.0,156.5231,156.5929,155.2579,155.3874,648540.0
2025-01-10 10:30:00,156.02,156.53,154.71,154.89,952931.0,155.4372,155.9453,154.1321,154.3114,952931.0
2025-01-10 11:00:00,154.93,155.6,154.56,154.72,536968.0,154.3513,155.0188,153.9826,154.142,536968.0
2025-01-10 11:30:00,154.71,155.24,154.1,154.75,463370.0,154.1321,154.6601,153.5244,154.1719,463370.0
2025-01-10 12:00:00,154.78,155.74,154.68,155.43,366384.0,154.2018,155.1582,154.1022,154.8494,366384.0
2025-01-10 12:30:00,155.41,155.87,155.13,155.37,292427.0,154.8295,155.2877,154.5505,154.7896,292427.0
2025-01-10 13:00:00,155.32,155.67,154.9,155.66,565389.0,154.7398,155.0885,154.3214,155.0785,565389.0
2025-01-10 13:30:00,155.59,156.38,155.14,156.31,461925.0,155.0088,155.7958,154.5605,155.7261,461925.0
2025-01-10 14:00:00,156.31,156.36,154.97,155.18,338636.0,155.7261,155.7759,154.3911,154.6003,338636.0
2025-01-10 14:30:00,155.17,155.28,154.67,154.87,347077.0,154.5904,154.6999,154.0922,154.2915,347077.0
2025-01-10 15:00:00,154.85,155.43,154.51,154.56,424117.0,154.2716,154.8494,153.9328,153.9826,424117.0
2025-01-10 15:30:00,154.55,154.67,153.92,154.44,1350455.0,153.9727,154.0922,153.345,153.8631,1350455.0
2025-01-13 09:30:00,153.74,154.15,152.5,153.53,952703.0,153.1657,153.5742,151.9303,152.9565,952703.0
2025-01-13 10:00:00,153.49,153.85,152.71,152.78,435483.0,152.9166,153.2753,152.1395,152.2093,435483.0
2025-01-13 10:30:00,152.78,153.98,152.66,153.43,387845.0,152.2093,153.4048,152.0897,152.8569,387845.0
2025-01-13 11:00:00,153.5,153.57,152.95,152.99,249748.0,152.9266,152.9963,152.3787,152.4185,249748.0
2025-01-13 11:30:00,152.99,153.38,152.58,152.74,306537.0,152.4185,152.807,152.01,152.1694,306537.0
2025-01-13 12:00:00,152.79,153.33,152.42,153.03,260639.0,152.2192,152.7572,151.8506,152.4584,260639.0
2025-01-13 12:30:00,153.08,153.55,152.87,153.51,202380.0,152.5082,152.9764,152.299,152.9366,202380.0
2025-01-13 13:00:00,153.54,153.55,153.03,153.38,155488.0,152.9664,152.9764,152.4584,152.807,155488.0
2025-01-13 13:30:00,153.43,153.62,153.19,153.33,178100.0,152.8569,153.0461,152.6178,152.7572,178100.0
2025-01-13 14:00:00,153.34,153.45,152.8,153.17,149806.0,152.7672,152.8768,152.2292,152.5978,149806.0
2025-01-13 14:30:00,153.14,153.46,152.98,153.38,170220.0,152.5679,152.8867,152.4085,152.807,170220.0
2025-01-13 15:00:00,153.38,153.65,153.34,153.38,232140.0,152.807,153.076,152.7672,152.807,232140.0
2025-01-13 15:30:00,153.38,153.92,153.06,153.91,724248.0,152.807,153.345,152.4882,153.3351,724248.0
2025-01-14 09:30:00,156.42,156.67,155.37,156.01,662977.0,155.8357,156.0848,154.7896,155.4272,662977.0
2025-01-14 10:00:00,156.04,157.25,156.02,156.59,236437.0,155.4571,156.6626,155.4372,156.0051,236437.0
2025-01-14 10:30:00,156.6,156.6,155.55,155.65,254040.0,156.015,156.015,154.9689,155.0686,254040.0
2025-01-14 11:00:00,155.6,155.6,154.96,155.03,214890.0,155.0188,155.0188,154.3811,154.4509,214890.0
2025-01-14 11:30:00,155.02,155.19,154.38,154.4,218820.0,154.4409,154.6103,153.8033,153.8232,218820.0
2025-01-14 12:00:00,154.45,154.87,154.35,154.82,178299.0,153.873,154.2915,153.7734,154.2417,178299.0
2025-01-14 12:30:00,154.82,154.82,154.46,154.63,170088.0,154.2417,154.2417,153.883,154.0524,170088.0
2025-01-14 13:00:00,154.61,155.43,154.59,155.32,177135.0,154.0325,154.8494,154.0125,154.7398,177135.0
2025-01-14 13:30:00,155.33,156.06,155.28,156.03,145790.0,154.7498,155.477,154.6999,155.4471,145790.0
2025-01-14 14:00:00,156.02,156.27,155.85,156.09,177024.0,155.4372,155.6862,155.2678,155.5069,177024.0
2025-01-14 14:30:00,156.12,156.28,155.58,155.58,201431.0,155.5368,155.6962,154.9988,154.9988,201431.0
2025-01-14 15:00:00,155.6,155.92,155.11,155.92,246797.0,155.0188,155.3376,154.5306,155.3376,246797.0
2025-01-14 15:30:00,155.9,156.57,155.74,156.32,1003253.0,155.3176,155.9851,155.1582,155.7361,1003253.0
2025-01-15 09:30:00,158.67,159.01,157.33,158.65,660496.0,158.0773,158.416,156.7423,158.0574,660496.0
2025-01-15 10:00:00,158.63,159.15,158.37,158.99,453617.0,158.0374,158.5555,157.7784,158.3961,453617.0
2025-01-15 10:30:00,158.99,159.03,158.13,158.45,470572.0,158.3961,158.4359,157.5393,157.8581,470572.0
2025-01-15 11:00:00,158.47,158.74,158.04,158.4,383661.0,157.878,158.147,157.4496,157.8083,383661.0
2025-01-15 11:30:00,158.34,158.41,157.36,157.85,459054.0,157.7485,157.8183,156.7722,157.2603,459054.0
2025-01-15 12:00:00,157.8,158.27,157.68,157.91,218821.0,157.2105,157.6788,157.091,157.3201,218821.0
2025-01-15 12:30:00,157.89,158.02,157.53,157.6,139505.0,157.3002,157.4297,156.9415,157.0113,139505.0
2025-01-15 13:00:00,157.63,157.94,157.38,157.42,236809.0,157.0412,157.35,156.7921,156.832,236809.0
2025-01-15 13:30:00,157.42,157.98,157.26,157.89,189530.0,156.832,157.3899,156.6726,157.3002,189530.0
2025-01-15 14:00:00,157.93,158.68,157.81,158.65,246038.0,157.34,158.0872,157.2205,158.0574,246038.0
2025-01-15 14:30:00,158.67,158.68,158.23,158.4,412173.0,158.0773,158.0872,157.6389,157.8083,412173.0
2025-01-15 15:00:00,158.4,158.57,158.02,158.47,240546.0,157.8083,157.9777,157.4297,157.878,240546.0
2025-01-15 15:30:00,158.47,158.69,158.2,158.29,889319.0,157.878,158.0972,157.609,157.6987,889319.0
2025-01-16 09:30:00,160.15,160.39,158.41,159.06,752854.0,159.5518,159.7909,157.8183,158.4658,752854.0
2025-01-16 10:00:00,159.06,160.13,158.91,160.0,378438.0,158.4658,159.5318,158.3164,159.4023,378438.0
2025-01-16 10:30:00,160.04,160.66,159.86,160.54,586440.0,159.4422,160.0599,159.2628,159.9403,586440.0
2025-01-16 11:00:00,160.52,161.21,160.32,161.2,890428.0,159.9204,160.6078,159.7211,160.5978,890428.0
2025-01-16 11:30:00,161.17,161.5,160.63,160.97,230974.0,160.5679,160.8967,160.03,160.3687,230974.0
2025-01-16 12:00:00,160.92,161.0,160.25,160.67,157562.0,160.3189,160.3986,159.6514,160.0698,157562.0
2025-01-16 12:30:00,160.67,160.67,160.11,160.27,321908.0,160.0698,160.0698,159.5119,159.6713,321908.0
2025-01-16 13:00:00,160.31,160.49,160.13,160.23,144271.0,159.7112,159.8905,159.5318,159.6315,144271.0
2025-01-16 13:30:00,160.2,160.32,159.63,159.99,458156.0,159.6016,159.7211,159.0337,159.3924,458156.0
2025-01-16 14:00:00,159.99,160.04,159.6,159.86,259918.0,159.3924,159.4422,159.0038,159.2628,259918.0
2025-01-16 14:30:00,159.82,159.98,159.48,159.94,259258.0,159.223,159.3824,158.8843,159.3425,259258.0
2025-01-16 15:00:00,159.94,160.0,159.49,159.81,319475.0,159.3425,159.4023,158.8942,159.213,319475.0
2025-01-16 15:30:00,159.81,160.01,159.34,159.58,1147423.0,159.213,159.4123,158.7448,158.9839,1147423.0
2025-01-17 09:30:00,161.77,163.16,161.29,162.27,1715007.0,161.1657,162.5505,160.6875,161.6638,1715007.0
2025-01-17 10:00:00,162.21,162.44,161.5,161.88,1215804.0,161.6041,161.8332,160.8967,161.2753,1215804.0
2025-01-17 10:30:00,161.9,162.39,161.73,162.07,206843.0,161.2952,161.7834,161.1259,161.4646,206843.0
2025-01-17 11:00:00,162.0,162.44,161.77,162.37,864609.0,161.3948,161.8332,161.1657,161.7635,864609.0
2025-01-17 11:30:00,162.38,162.51,161.98,162.06,162273.0,161.7734,161.9029,161.3749,161.4546,162273.0
2025-01-17 12:00:00,162.08,162.38,161.93,162.19,158832.0,161.4745,161.7734,161.3251,161.5841,158832.0
2025-01-17 12:30:00,162.18,162.71,162.08,162.11,227305.0,161.5742,162.1022,161.4745,161.5044,227305.0
2025-01-17 13:00:00,162.06,162.24,161.86,161.95,622837.0,161.4546,161.6339,161.2554,161.345,622837.0
2025-01-17 13:30:00,161.96,162.05,161.61,161.67,191603.0,161.355,161.4447,161.0063,161.0661,191603.0
2025-01-17 14:00:00,161.67,161.88,161.46,161.52,135596.0,161.0661,161.2753,160.8569,160.9166,135596.0
2025-01-17 14:30:00,161.53,161.59,161.13,161.29,162470.0,160.9266,160.9864,160.5281,160.6875,162470.0
2025-01-17 15:00:00,161.29,161.29,160.83,161.04,258456.0,160.6875,160.6875,160.2292,160.4384,258456.0
2025-01-17 15:30:00,161.04,161.24,160.54,161.01,768876.0,160.4384,160.6377,159.9403,160.4085,768876.0
2025-01-21 09:30:00,163.87,165.33,163.5,164.28,914398.0,163.2579,164.7124,162.8892,163.6663,914398.0
2025-01-21 10:00:00,164.45,164.45,163.37,163.57,482675.0,163.8357,163.8357,162.7597,162.959,482675.0
2025-01-21 10:30:00,163.59,163.75,162.75,163.31,351912.0,162.9789,163.1383,162.142,162.7,351912.0
2025-01-21 11:00:00,163.29,163.6,162.95,163.04,302994.0,162.68,162.9889,162.3413,162.431,302994.0
2025-01-21 11:30:00,162.99,163.61,162.85,163.5,224132.0,162.3811,162.9988,162.2417,162.8892,224132.0
2025-01-21 12:00:00,163.48,163.99,163.21,163.96,199359.0,162.8693,163.3774,162.6003,163.3475,199359.0
2025-01-21 12:30:00,163.97,170.95,163.86,170.31,5599747.0,163.3575,170.3114,163.2479,169.6738,5599747.0
2025-01-21 13:00:00,170.39,171.88,169.06,170.74,3751778.0,169.7535,171.2379,168.4285,170.1022,3751778.0
2025-01-21 13:30:00,170.88,171.79,170.05,171.63,1420519.0,170.2417,171.1483,169.4148,170.9889,1420519.0
2025-01-21 14:00:00,171.67,171.82,169.71,170.83,1343925.0,171.0287,171.1782,169.076,170.1919,1343925.0
2025-01-21 14:30:00,170.77,172.44,170.2,172.4,1014460.0,170.1321,171.7958,169.5642,171.756,1014460.0
2025-01-21 15:00:00,172.38,172.97,172.01,172.15,1679307.0,171.7361,172.3239,171.3675,171.5069,1679307.0
2025-01-21 15:30:00,172.2,173.37,171.8,172.64,2823320.0,171.5567,172.7224,171.1582,171.9951,2823320.0
2025-01-22 09:30:00,191.73,191.99,180.57,183.99,11133152.0,191.0138,191.2728,179.8955,183.3027,11133152.0
2025-01-22 10:00:00,184.08,184.55,181.23,184.47,3087485.0,183.3924,183.8606,180.553,183.7809,3087485.0
2025-01-22 10:30:00,184.49,185.45,183.64,184.85,2703903.0,183.8008,184.7572,182.954,184.1595,2703903.0
2025-01-22 11:00:00,184.87,185.27,182.89,183.01,1902217.0,184.1794,184.5779,182.2068,182.3264,1902217.0
2025-01-22 11:30:00,182.99,184.27,182.61,184.09,1361831.0,182.3064,183.5817,181.9279,183.4023,1361831.0
2025-01-22 12:00:00,184.12,185.34,184.06,185.0,1343839.0,183.4322,184.6477,183.3724,184.3089,1343839.0
2025-01-22 12:30:00,184.96,185.48,184.76,184.99,1020335.0,184.2691,184.7871,184.0698,184.299,1020335.0
2025-01-22 13:00:00,184.99,186.25,184.4,186.14,1380087.0,184.299,185.5543,183.7112,185.4447,1380087.0
2025-01-22 13:30:00,186.1,186.17,184.7,185.03,1000774.0,185.4048,185.4746,184.01,184.3388,1000774.0
2025-01-22 14:00:00,185.03,185.93,184.4,185.62,1061290.0,184.3388,185.2355,183.7112,184.9266,1061290.0
2025-01-22 14:30:00,185.62,185.92,185.17,185.31,1082976.0,184.9266,185.2255,184.4783,184.6178,1082976.0
2025-01-22 15:00:00,185.33,185.44,184.47,185.05,1002522.0,184.6377,184.7473,183.7809,184.3587,1002522.0
2025-01-22 15:30:00,185.08,185.08,183.6,184.18,2510431.0,184.3886,184.3886,182.9142,183.492,2510431.0
2025-01-23 09:30:00,181.64,186.44,181.5,186.43,2484051.0,180.9615,185.7435,180.822,185.7336,2484051.0
2025-01-23 10:00:00,186.44,186.49,184.38,185.41,1245933.0,185.7435,185.7934,183.6912,184.7174,1245933.0
2025-01-23 10:30:00,185.41,185.55,184.44,184.96,801470.0,184.7174,184.8569,183.751,184.2691,801470.0
2025-01-23 11:00:00,184.93,185.09,183.75,184.78,700265.0,184.2392,184.3986,183.0636,184.0897,700265.0
2025-01-23 11:30:00,184.77,185.06,183.8,184.76,561346.0,184.0798,184.3687,183.1134,184.0698,561346.0
2025-01-23 12:00:00,184.76,185.03,184.01,184.77,455478.0,184.0698,184.3388,183.3226,184.0798,455478.0
2025-01-23 12:30:00,184.74,185.15,184.31,184.77,423608.0,184.0499,184.4584,183.6215,184.0798,423608.0
2025-01-23 13:00:00,184.8,185.17,184.5,184.98,411994.0,184.1097,184.4783,183.8108,184.289,411994.0
2025-01-23 13:30:00,185.0,185.3,184.55,184.76,474434.0,184.3089,184.6078,183.8606,184.0698,474434.0
2025-01-23 14:00:00,184.74,185.24,184.65,184.93,424195.0,184.0499,184.548,183.9602,184.2392,424195.0
2025-01-23 14:30:00,184.89,186.39,184.87,185.38,701525.0,184.1993,185.6937,184.1794,184.6875,701525.0
2025-01-23 15:00:00,185.39,185.94,185.3,185.38,648624.0,184.6975,185.2454,184.6078,184.6875,648624.0
2025-01-23 15:30:00,185.38,186.57,184.37,186.43,1855752.0,184.6875,185.8731,183.6813,185.7336,1855752.0
2025-01-24 09:30:00,188.64,189.1,184.31,184.84,1570342.0,187.9353,188.3936,183.6215,184.1495,1570342.0
2025-01-24 10:00:00,184.95,185.2,183.43,184.58,1009501.0,184.2591,184.5082,182.7448,183.8905,1009501.0
2025-01-24 10:30:00,184.73,185.28,184.62,184.92,593844.0,184.0399,184.5879,183.9303,184.2292,593844.0
2025-01-24 11:00:00,184.89,185.32,184.01,184.81,640465.0,184.1993,184.6277,183.3226,184.1196,640465.0
2025-01-24 11:30:00,184.81,184.91,184.08,184.23,326743.0,184.1196,184.2193,183.3924,183.5418,326743.0
2025-01-24 12:00:00,184.21,184.93,184.19,184.76,201392.0,183.5219,184.2392,183.502,184.0698,201392.0
2025-01-24 12:30:00,184.69,184.77,184.15,184.38,225216.0,184.0001,184.0798,183.4621,183.6912,225216.0
2025-01-24 13:00:00,184.37,184.64,183.55,183.63,492588.0,183.6813,183.9503,182.8643,182.944,492588.0
2025-01-24 13:30:00,183.63,183.69,182.6,182.61,561375.0,182.944,183.0038,181.9179,181.9279,561375.0
2025-01-24 14:00:00,182.6,182.74,181.89,182.05,448769.0,181.9179,182.0574,181.2105,181.3699,448769.0
2025-01-24 14:30:00,182.02,182.33,181.87,182.09,311330.0,181.3401,181.6489,181.1906,181.4098,311330.0
2025-01-24 15:00:00,182.11,183.35,182.11,183.35,514589.0,181.4297,182.6651,181.4297,182.6651,514589.0
2025-01-24 15:30:00,183.36,183.88,182.78,183.71,1026193.0,182.6751,183.1931,182.0972,183.0237,1026193.0
2025-01-27 09:30:00,168.9,172.52,166.13,170.27,4535684.0,168.2691,171.8755,165.5094,169.634,4535684.0
2025-01-27 10:00:00,170.28,170.49,167.16,168.31,1880374.0,169.6439,169.8531,166.5356,167.6813,1880374.0
2025-01-27 10:30:00,168.34,169.4,167.47,167.77,1517803.0,167.7112,168.7672,166.8444,167.1433,1517803.0
2025-01-27 11:00:00,167.7,167.8,164.56,164.88,1587046.0,167.0736,167.1732,163.9453,164.2641,1587046.0
2025-01-27 11:30:00,164.84,164.84,162.25,163.05,1770820.0,164.2242,164.2242,161.6439,162.4409,1770820.0
2025-01-27 12:00:00,163.05,163.57,160.37,160.81,1402032.0,162.4409,162.959,159.7709,160.2093,1402032.0
2025-01-27 12:30:00,160.82,161.16,158.3,158.39,1747073.0,160.2193,160.558,157.7087,157.7983,1747073.0
2025-01-27 13:00:00,158.35,158.71,155.78,155.98,2200778.0,157.7585,158.1171,155.1981,155.3973,2200778.0
2025-01-27 13:30:00,155.98,158.22,155.08,156.79,2098279.0,155.3973,157.629,154.5007,156.2043,2098279.0
2025-01-27 14:00:00,156.78,157.75,156.05,157.63,1614033.0,156.1943,157.1607,155.4671,157.0412,1614033.0
2025-01-27 14:30:00,157.64,157.68,152.66,153.49,2540820.0,157.0511,157.091,152.0897,152.9166,2540820.0
2025-01-27 15:00:00,153.4,155.78,153.34,155.49,2418037.0,152.827,155.1981,152.7672,154.9092,2418037.0
2025-01-27 15:30:00,155.47,158.46,155.14,158.28,3658386.0,154.8892,157.8681,154.5605,157.6887,3658386.0
2025-01-28 09:30:00,162.99,163.09,156.75,160.92,3420724.0,162.3811,162.4808,156.1645,160.3189,3420724.0
2025-01-28 10:00:00,160.91,162.66,160.37,162.39,1503364.0,160.3089,162.0524,159.7709,161.7834,1503364.0
2025-01-28 10:30:00,162.37,163.01,160.26,162.13,1352168.0,161.7635,162.4011,159.6613,161.5244,1352168.0
2025-01-28 11:00:00,162.13,163.38,161.86,162.51,860369.0,161.5244,162.7697,161.2554,161.9029,860369.0
2025-01-28 11:30:00,162.51,163.22,162.32,162.83,596497.0,161.9029,162.6103,161.7136,162.2217,596497.0
2025-01-28 12:00:00,162.8,163.78,162.74,162.93,784182.0,162.1919,163.1682,162.1321,162.3214,784182.0
2025-01-28 12:30:00,162.93,163.8,162.83,163.15,595706.0,162.3214,163.1881,162.2217,162.5405,595706.0
2025-01-28 13:00:00,163.15,164.2,162.82,164.18,641088.0,162.5405,163.5866,162.2118,163.5667,641088.0
2025-01-28 13:30:00,164.19,164.67,163.87,164.47,631086.0,163.5767,164.0549,163.2579,163.8556,631086.0
2025-01-28 14:00:00,164.46,165.4,164.3,165.37,768893.0,163.8457,164.7821,163.6863,164.7523,768893.0
2025-01-28 14:30:00,165.37,165.83,165.33,165.49,591727.0,164.7523,165.2105,164.7124,164.8718,591727.0
2025-01-28 15:00:00,165.49,165.49,164.02,164.19,850737.0,164.8718,164.8718,163.4073,163.5767,850737.0
2025-01-28 15:30:00,164.16,164.77,163.73,163.99,1597934.0,163.5468,164.1545,163.1184,163.3774,1597934.0
2025-01-29 09:30:00,164.03,164.03,160.01,160.44,1170214.0,163.4173,163.4173,159.4123,159.8407,1170214.0
2025-01-29 10:00:00,160.44,162.37,160.25,160.94,662048.0,159.8407,161.7635,159.6514,160.3388,662048.0
2025-01-29 10:30:00,160.94,161.55,160.2,161.26,419254.0,160.3388,160.9465,159.6016,160.6576,419254.0
2025-01-29 11:00:00,161.05,161.7,160.93,161.25,239512.0,160.4484,161.096,160.3288,160.6476,239512.0
2025-01-29 11:30:00,161.21,162.0,160.89,160.97,255735.0,160.6078,161.3948,160.289,160.3687,255735.0
2025-01-29 12:00:00,160.95,161.92,160.91,161.45,218754.0,160.3488,161.3151,160.3089,160.8469,218754.0
2025-01-29 12:30:00,161.48,161.66,161.07,161.17,278017.0,160.8768,161.0561,160.4683,160.5679,278017.0
2025-01-29 13:00:00,161.24,161.44,160.17,161.09,304494.0,160.6377,160.8369,159.5717,160.4882,304494.0
2025-01-29 13:30:00,161.16,161.55,160.86,161.12,167607.0,160.558,160.9465,160.2591,160.5181,167607.0
2025-01-29 14:00:00,161.07,161.11,160.41,160.61,341299.0,160.4683,160.5082,159.8108,160.01,341299.0
2025-01-29 14:30:00,160.58,162.14,160.55,161.68,367076.0,159.9801,161.5343,159.9503,161.076,367076.0
2025-01-29 15:00:00,161.73,163.03,161.57,162.74,325341.0,161.1259,162.421,160.9665,162.1321,325341.0
2025-01-29 15:30:00,162.75,163.04,162.0,162.04,747749.0,162.142,162.431,161.3948,161.4347,747749.0
2025-01-30 09:30:00,164.78,168.99,164.1,168.25,1732273.0,164.1645,168.3587,163.487,167.6215,1732273.0
2025-01-30 10:00:00,168.25,171.02,167.5,169.99,1621294.0,167.6215,170.3812,166.8743,169.355,1621294.0
2025-01-30 10:30:00,169.92,171.44,168.99,169.15,1187469.0,169.2853,170.7996,168.3587,168.5181,1187469.0
2025-01-30 11:00:00,169.23,170.12,168.57,169.76,562564.0,168.5978,169.4845,167.9403,169.1259,562564.0
2025-01-30 11:30:00,169.79,170.56,168.93,170.41,507109.0,169.1557,169.9229,168.299,169.7734,507109.0
2025-01-30 12:00:00,170.4,170.66,169.35,169.54,597403.0,169.7635,170.0225,168.7174,168.9067,597403.0
2025-01-30 12:30:00,169.54,170.23,169.47,170.12,303505.0,168.9067,169.5941,168.8369,169.4845,303505.0
2025-01-30 13:00:00,170.12,171.49,170.05,170.83,620205.0,169.4845,170.8494,169.4148,170.1919,620205.0
2025-01-30 13:30:00,170.84,171.4,170.73,170.99,445642.0,170.2018,170.7597,170.0922,170.3513,445642.0
2025-01-30 14:00:00,170.95,170.98,170.34,170.6,290552.0,170.3114,170.3413,169.7037,169.9627,290552.0
2025-01-30 14:30:00,170.61,170.85,170.23,170.31,368873.0,169.9727,170.2118,169.5941,169.6738,368873.0
2025-01-30 15:00:00,170.44,171.4,170.38,171.32,433024.0,169.8033,170.7597,169.7435,170.68,433024.0
2025-01-30 15:30:00,171.31,171.31,169.82,170.37,1207692.0,170.6701,170.6701,169.1856,169.7336,1207692.0
2025-01-31 09:30:00,170.41,170.95,169.33,170.78,752828.0,169.7734,170.3114,168.6975,170.142,752828.0
2025-01-31 10:00:00,170.7,171.54,170.64,171.48,444490.0,170.0623,170.8992,170.0026,170.8394,444490.0
2025-01-31 10:30:00,171.52,172.87,171.52,172.19,555117.0,170.8793,172.2242,170.8793,171.5468,555117.0
2025-01-31 11:00:00,172.25,173.0,172.18,172.9,338061.0,171.6066,172.3538,171.5368,172.2541,338061.0
2025-01-31 11:30:00,172.88,172.89,171.94,172.35,238484.0,172.2342,172.2442,171.2977,171.7062,238484.0
2025-01-31 12:00:00,172.3,172.36,171.07,171.51,215794.0,171.6564,171.7161,170.431,170.8693,215794.0
2025-01-31 12:30:00,171.47,171.52,171.0,171.33,152056.0,170.8295,170.8793,170.3612,170.69,152056.0
2025-01-31 13:00:00,171.32,171.7,170.45,170.55,191616.0,170.68,171.0586,169.8133,169.9129,191616.0
2025-01-31 13:30:00,170.55,170.66,169.9,169.97,221941.0,169.9129,170.0225,169.2653,169.3351,221941.0
2025-01-31 14:00:00,170.0,170.2,169.32,170.16,194097.0,169.365,169.5642,168.6875,169.5244,194097.0
2025-01-31 14:30:00,170.13,170.37,169.22,169.93,205530.0,169.4945,169.7336,168.5879,169.2952,205530.0
2025-01-31 15:00:00,169.9,169.9,169.12,169.34,231190.0,169.2653,169.2653,168.4882,168.7074,231190.0
2025-01-31 15:30:00,169.39,170.19,169.13,170.02,842209.0,168.7572,169.5543,168.4982,169.3849,842209.0
2025-02-03 09:30:00,163.2,165.6,163.2,164.8,1116094.0,162.5904,164.9814,162.5904,164.1844,1116094.0
2025-02-03 10:00:00,164.8,165.84,163.47,165.7,695806.0,164.1844,165.2205,162.8594,165.081,695806.0
2025-02-03 10:30:00,165.71,167.47,165.46,167.4,492377.0,165.091,166.8444,164.8419,166.7747,492377.0
2025-02-03 11:00:00,167.37,168.13,166.8,167.67,293538.0,166.7448,167.5019,166.1769,167.0437,293538.0
2025-02-03 11:30:00,167.59,167.97,167.0,167.4,214026.0,166.964,167.3425,166.3762,166.7747,214026.0
2025-02-03 12:00:00,167.39,168.1,167.09,167.62,204581.0,166.7647,167.4721,166.4658,166.9939,204581.0
2025-02-03 12:30:00,167.65,167.72,166.72,167.18,194831.0,167.0237,167.0935,166.0972,166.5555,194831.0
2025-02-03 13:00:00,167.03,168.0,166.79,167.81,146285.0,166.4061,167.3724,166.167,167.1831,146285.0
2025-02-03 13:30:00,167.92,169.3,167.82,169.22,191215.0,167.2927,168.6676,167.1931,168.5879,191215.0
2025-02-03 14:00:00,169.22,169.9,169.0,169.64,284099.0,168.5879,169.2653,168.3687,169.0063,284099.0
2025-02-03 14:30:00,169.65,169.8,169.35,169.43,204298.0,169.0163,169.1657,168.7174,168.7971,204298.0
2025-02-03 15:00:00,169.44,169.59,168.89,168.96,222532.0,168.8071,168.9565,168.2591,168.3288,222532.0
2025-02-03 15:30:00,169.0,169.14,168.26,168.63,658581.0,168.3687,168.5082,167.6315,168.0001,658581.0
2025-02-04 09:30:00,170.4,170.4,167.0,167.33,741321.0,169.7635,169.7635,166.3762,166.7049,741321.0
2025-02-04 10:00:00,167.31,168.06,167.03,167.81,489445.0,166.685,167.4322,166.4061,167.1831,489445.0
2025-02-04 10:30:00,167.86,168.77,167.51,168.22,300325.0,167.233,168.1396,166.8843,167.5916,300325.0
2025-02-04 11:00:00,168.26,168.98,168.25,168.78,300561.0,167.6315,168.3488,167.6215,168.1495,300561.0
2025-02-04 11:30:00,168.79,168.89,168.02,168.19,185824.0,168.1595,168.2591,167.3924,167.5617,185824.0
2025-02-04 12:00:00,168.18,168.2,166.35,166.46,408162.0,167.5518,167.5717,165.7286,165.8382,408162.0
2025-02-04 12:30:00,166.5,167.21,166.43,167.18,197878.0,165.878,166.5854,165.8083,166.5555,197878.0
2025-02-04 13:00:00,167.13,167.5,166.99,167.45,171685.0,166.5057,166.8743,166.3662,166.8245,171685.0
2025-02-04 13:30:00,167.45,167.52,167.2,167.2,139270.0,166.8245,166.8942,166.5754,166.5754,139270.0
2025-02-04 14:00:00,167.25,167.84,167.13,167.62,205146.0,166.6252,167.213,166.5057,166.9939,205146.0
2025-02-04 14:30:00,167.56,168.29,167.56,167.95,170406.0,166.9341,167.6613,166.9341,167.3226,170406.0
2025-02-04 15:00:00,167.94,168.21,167.75,168.09,144054.0,167.3127,167.5816,167.1234,167.4621,144054.0
2025-02-04 15:30:00,168.13,168.38,167.86,167.91,417584.0,167.5019,167.751,167.233,167.2828,417584.0
2025-02-05 09:30:00,168.99,171.82,168.52,169.49,747285.0,168.3587,171.1782,167.8905,168.8569,747285.0
2025-02-05 10:00:00,169.6,171.09,169.29,170.84,364108.0,168.9665,170.4509,168.6576,170.2018,364108.0
2025-02-05 10:30:00,170.85,171.5,170.13,170.29,289956.0,170.2118,170.8594,169.4945,169.6539,289956.0
2025-02-05 11:00:00,170.22,170.57,169.63,170.08,263228.0,169.5841,169.9328,168.9963,169.4447,263228.0
2025-02-05 11:30:00,170.04,171.25,169.88,171.16,375262.0,169.4048,170.6103,169.2454,170.5206,375262.0
2025-02-05 12:00:00,171.16,171.38,170.72,170.83,168019.0,170.5206,170.7398,170.0823,170.1919,168019.0
2025-02-05 12:30:00,170.85,171.06,170.32,170.61,209517.0,170.2118,170.421,169.6838,169.9727,209517.0
2025-02-05 13:00:00,170.59,170.77,170.0,170.18,212649.0,169.9528,170.1321,169.365,169.5443,212649.0
2025-02-05 13:30:00,170.18,171.18,169.96,171.09,294537.0,169.5443,170.5406,169.3251,170.4509,294537.0
2025-02-05 14:00:00,171.13,171.68,170.89,171.45,238163.0,170.4907,171.0387,170.2516,170.8095,238163.0
2025-02-05 14:30:00,171.42,171.89,171.3,171.56,320596.0,170.7797,171.2479,170.6601,170.9191,320596.0
2025-02-05 15:00:00,171.57,171.89,171.42,171.56,289619.0,170.9291,171.2479,170.7797,170.9191,289619.0
2025-02-05 15:30:00,171.5,171.86,171.3,171.64,725760.0,170.8594,171.218,170.6601,170.9988,725760.0
2025-02-06 09:30:00,173.0,174.69,171.99,173.64,676543.0,172.3538,174.0374,171.3475,172.9914,676543.0
2025-02-06 10:00:00,173.57,175.65,173.34,174.68,570066.0,172.9216,174.9939,172.6925,174.0275,570066.0
2025-02-06 10:30:00,174.73,174.88,172.92,173.39,408531.0,174.0773,174.2267,172.2741,172.7423,408531.0
2025-02-06 11:00:00,173.35,173.85,173.07,173.74,328429.0,172.7024,173.2006,172.4235,173.091,328429.0
2025-02-06 11:30:00,173.71,174.22,173.26,173.9,301385.0,173.0611,173.5692,172.6128,173.2504,301385.0
2025-02-06 12:00:00,173.9,174.24,173.41,173.44,280043.0,173.2504,173.5891,172.7622,172.7921,280043.0
2025-02-06 12:30:00,173.44,173.74,172.9,173.58,154117.0,172.7921,173.091,172.2541,172.9316,154117.0
2025-02-06 13:00:00,173.56,173.68,172.94,173.12,164095.0,172.9117,173.0312,172.294,172.4733,164095.0
2025-02-06 13:30:00,173.12,173.2,172.54,172.63,148666.0,172.4733,172.553,171.8955,171.9851,148666.0
2025-02-06 14:00:00,172.63,172.93,172.33,172.47,102387.0,171.9851,172.284,171.6863,171.8257,102387.0
2025-02-06 14:30:00,172.47,172.48,171.81,172.01,193977.0,171.8257,171.8357,171.1682,171.3675,193977.0
2025-02-06 15:00:00,172.01,172.37,171.57,172.34,202488.0,171.3675,171.7261,170.9291,171.6962,202488.0
2025-02-06 15:30:00,172.34,172.95,172.27,172.48,496852.0,171.6962,172.3039,171.6265,171.8357,496852.0
2025-02-07 09:30:00,175.0,177.39,174.34,176.28,1277366.0,174.3463,176.7274,173.6887,175.6215,1277366.0
2025-02-07 10:00:00,176.23,177.11,175.38,175.88,845406.0,175.5717,176.4484,174.7249,175.223,845406.0
2025-02-07 10:30:00,175.87,176.78,174.56,174.97,612700.0,175.213,176.1196,173.9079,174.3164,612700.0
2025-02-07 11:00:00,175.06,175.38,173.59,174.36,365635.0,174.4061,174.7249,172.9416,173.7087,365635.0
2025-02-07 11:30:00,174.52,174.7,173.73,173.77,268916.0,173.8681,174.0474,173.081,173.1209,268916.0
2025-02-07 12:00:00,173.76,174.15,173.18,174.04,297195.0,173.1109,173.4995,172.5331,173.3899,297195.0
2025-02-07 12:30:00,174.04,174.73,173.79,174.25,244739.0,173.3899,174.0773,173.1408,173.5991,244739.0
2025-02-07 13:00:00,174.26,174.95,174.13,174.88,188341.0,173.609,174.2965,173.4795,174.2267,188341.0
2025-02-07 13:30:00,174.81,175.0,173.89,173.97,216456.0,174.157,174.3463,173.2404,173.3201,216456.0
2025-02-07 14:00:00,173.96,174.0,173.48,173.59,220832.0,173.3102,173.35,172.832,172.9416,220832.0
2025-02-07 14:30:00,173.59,174.51,173.51,174.43,181220.0,172.9416,173.8581,172.8618,173.7784,181220.0
2025-02-07 15:00:00,174.38,174.55,173.73,174.39,250238.0,173.7286,173.898,173.081,173.7386,250238.0
2025-02-07 15:30:00,174.42,174.91,174.18,174.53,879722.0,173.7684,174.2566,173.5293,173.878,879722.0
2025-02-10 09:30:00,176.0,177.45,174.92,177.28,666169.0,175.3425,176.7871,174.2666,176.6178,666169.0
2025-02-10 10:00:00,177.31,178.69,177.28,178.28,586176.0,176.6477,178.0225,176.6178,177.614,586176.0
2025-02-10 10:30:00,178.28,179.99,178.04,179.64,516014.0,177.614,179.3176,177.3749,178.969,516014.0
2025-02-10 11:00:00,179.63,179.94,178.4,178.72,327982.0,178.959,179.2678,177.7336,178.0524,327982.0
2025-02-10 11:30:00,178.73,178.95,178.23,178.75,236466.0,178.0623,178.2815,177.5642,178.0823,236466.0
2025-02-10 12:00:00,178.77,178.77,177.29,177.8,230457.0,178.1022,178.1022,176.6277,177.1358,230457.0
2025-02-10 12:30:00,177.81,178.19,177.58,178.03,160330.0,177.1458,177.5244,176.9166,177.365,160330.0
2025-02-10 13:00:00,178.03,178.5,177.89,178.08,236037.0,177.365,177.8332,177.2255,177.4148,236037.0
2025-02-10 13:30:00,178.08,178.96,177.77,178.91,205685.0,177.4148,178.2915,177.1059,178.2417,205685.0
2025-02-10 14:00:00,178.94,178.94,178.53,178.69,175248.0,178.2716,178.2716,177.8631,178.0225,175248.0
2025-02-10 14:30:00,178.7,179.16,178.61,179.15,293749.0,178.0325,178.4907,177.9428,178.4808,293749.0
2025-02-10 15:00:00,179.14,179.55,178.4,178.57,285309.0,178.4708,178.8793,177.7336,177.9029,285309.0
2025-02-10 15:30:00,178.57,179.16,178.49,178.97,832519.0,177.9029,178.4907,177.8232,178.3015,832519.0
2025-02-11 09:30:00,177.62,179.12,177.5,178.0,472563.0,176.9565,178.4509,176.8369,177.3351,472563.0
2025-02-11 10:00:00,178.05,178.43,177.6,178.0,329048.0,177.3849,177.7635,176.9366,177.3351,329048.0
2025-02-11 10:30:00,178.0,178.59,177.8,178.02,204261.0,177.3351,177.9229,177.1358,177.355,204261.0
2025-02-11 11:00:00,177.98,178.19,177.33,177.35,220547.0,177.3152,177.5244,176.6676,176.6875,220547.0
2025-02-11 11:30:00,177.35,178.26,177.17,177.35,180075.0,176.6875,177.5941,176.5082,176.6875,180075.0
2025-02-11 12:00:00,177.32,177.64,176.56,177.41,173252.0,176.6576,176.9764,175.9005,176.7473,173252.0
2025-02-11 12:30:00,177.42,177.47,176.62,176.65,150802.0,176.7572,176.8071,175.9602,175.9901,150802.0
2025-02-11 13:00:00,176.67,177.29,176.45,177.22,155832.0,176.01,176.6277,175.7909,176.558,155832.0
2025-02-11 13:30:00,177.19,177.45,176.87,176.99,266081.0,176.5281,176.7871,176.2093,176.3288,266081.0
2025-02-11 14:00:00,176.94,177.43,176.89,177.18,116434.0,176.279,176.7672,176.2292,176.5181,116434.0
2025-02-11 14:30:00,177.23,177.5,177.14,177.22,136078.0,176.568,176.8369,176.4783,176.558,136078.0
2025-02-11 15:00:00,177.25,177.5,177.16,177.4,165683.0,176.5879,176.8369,176.4982,176.7373,165683.0
2025-02-11 15:30:00,177.4,177.51,176.76,177.22,610744.0,176.7373,176.8469,176.0997,176.558,610744.0
2025-02-12 09:30:00,174.89,174.89,173.0,173.51,571567.0,174.2367,174.2367,172.3538,172.8618,571567.0
2025-02-12 10:00:00,173.47,173.5,170.71,171.68,741274.0,172.822,172.8519,170.0723,171.0387,741274.0
2025-02-12 10:30:00,171.59,172.83,171.55,172.41,437580.0,170.949,172.1844,170.9092,171.766,437580.0
2025-02-12 11:00:00,172.39,172.48,171.73,172.02,192796.0,171.746,171.8357,171.0885,171.3774,192796.0
2025-02-12 11:30:00,172.03,173.23,172.0,173.14,234599.0,171.3874,172.5829,171.3575,172.4932,234599.0
2025-02-12 12:00:00,173.14,173.67,172.81,173.31,256136.0,172.4932,173.0213,172.1645,172.6626,256136.0
2025-02-12 12:30:00,173.31,173.95,173.11,173.9,194391.0,172.6626,173.3002,172.4633,173.2504,194391.0
2025-02-12 13:00:00,173.9,173.99,173.02,173.13,200832.0,173.2504,173.3401,172.3737,172.4833,200832.0
2025-02-12 13:30:00,173.15,173.17,172.35,172.44,154770.0,172.5032,172.5231,171.7062,171.7958,154770.0
2025-02-12 14:00:00,172.35,172.45,172.01,172.36,261297.0,171.7062,171.8058,171.3675,171.7161,261297.0
2025-02-12 14:30:00,172.32,172.67,172.17,172.47,269778.0,171.6763,172.025,171.5269,171.8257,269778.0
2025-02-12 15:00:00,172.53,172.66,172.1,172.33,259919.0,171.8855,172.015,171.4571,171.6863,259919.0
2025-02-12 15:30:00,172.33,172.62,171.89,172.23,585453.0,171.6863,171.9752,171.2479,171.5866,585453.0
2025-02-13 09:30:00,173.0,173.84,172.43,173.03,485988.0,172.3538,173.1906,171.7859,172.3836,485988.0
2025-02-13 10:00:00,173.04,173.26,172.53,172.91,331554.0,172.3936,172.6128,171.8855,172.2641,331554.0
2025-02-13 10:30:00,172.99,173.37,172.22,172.78,414970.0,172.3438,172.7224,171.5767,172.1346,414970.0
2025-02-13 11:00:00,172.81,173.37,172.69,172.91,192493.0,172.1645,172.7224,172.0449,172.2641,192493.0
2025-02-13 11:30:00,172.92,173.18,172.63,172.84,113362.0,172.2741,172.5331,171.9851,172.1944,113362.0
2025-02-13 12:00:00,172.87,173.72,172.74,173.47,196816.0,172.2242,173.0711,172.0947,172.822,196816.0
2025-02-13 12:30:00,173.5,173.6,173.05,173.2,188886.0,172.8519,172.9515,172.4036,172.553,188886.0
2025-02-13 13:00:00,173.21,173.32,172.1,172.69,164678.0,172.563,172.6726,171.4571,172.0449,164678.0
2025-02-13 13:30:00,172.7,172.84,172.27,172.7,117873.0,172.0549,172.1944,171.6265,172.0549,117873.0
2025-02-13 14:00:00,172.72,173.58,172.72,173.53,288335.0,172.0748,172.9316,172.0748,172.8818,288335.0
2025-02-13 14:30:00,173.52,174.05,173.39,173.7,142984.0,172.8718,173.3998,172.7423,173.0511,142984.0
2025-02-13 15:00:00,173.69,174.03,173.6,173.89,257360.0,173.0412,173.3799,172.9515,173.2404,257360.0
2025-02-13 15:30:00,173.89,174.38,173.66,173.88,607180.0,173.2404,173.7286,173.0113,173.2305,607180.0
2025-02-14 09:30:00,174.25,174.69,172.81,173.83,333928.0,173.5991,174.0374,172.1645,173.1807,333928.0
2025-02-14 10:00:00,173.77,174.49,173.76,174.23,236513.0,173.1209,173.8382,173.1109,173.5792,236513.0
2025-02-14 10:30:00,174.24,175.03,174.17,174.77,304586.0,173.5891,174.3762,173.5194,174.1171,304586.0
2025-02-14 11:00:00,174.81,174.86,173.79,174.0,141614.0,174.157,174.2068,173.1408,173.35,141614.0
2025-02-14 11:30:00,173.96,174.02,173.42,173.83,123542.0,173.3102,173.3699,172.7722,173.1807,123542.0
2025-02-14 12:00:00,173.77,173.91,173.31,173.38,138258.0,173.1209,173.2604,172.6626,172.7323,138258.0
2025-02-14 12:30:00,173.32,174.09,173.28,173.81,177991.0,172.6726,173.4397,172.6327,173.1607,177991.0
2025-02-14 13:00:00,173.81,174.06,172.91,173.07,195880.0,173.1607,173.4098,172.2641,172.4235,195880.0
2025-02-14 13:30:00,173.06,173.72,173.06,173.45,156587.0,172.4135,173.0711,172.4135,172.8021,156587.0
2025-02-14 14:00:00,173.4,173.66,173.3,173.4,184406.0,172.7523,173.0113,172.6526,172.7523,184406.0
2025-02-14 14:30:00,173.4,173.46,173.1,173.3,209333.0,172.7523,172.812,172.4534,172.6526,209333.0
2025-02-14 15:00:00,173.27,173.45,172.89,173.03,229552.0,172.6227,172.8021,172.2442,172.3836,229552.0
2025-02-14 15:30:00,173.03,174.83,172.95,174.15,1089094.0,172.3836,174.1769,172.3039,173.4995,1089094.0
2025-02-18 09:30:00,176.75,178.71,176.09,177.62,1090199.0,176.0897,178.0424,175.4322,176.9565,1090199.0
2025-02-18 10:00:00,177.58,178.17,176.87,177.74,491141.0,176.9166,177.5044,176.2093,177.076,491141.0
2025-02-18 10:30:00,177.76,178.84,177.25,178.52,358891.0,177.096,178.1719,176.5879,177.8531,358891.0
2025-02-18 11:00:00,178.55,180.57,177.96,180.5,781635.0,177.883,179.8955,177.2952,179.8257,781635.0
2025-02-18 11:30:00,180.5,182.24,180.33,181.03,809894.0,179.8257,181.5592,179.6564,180.3538,809894.0
2025-02-18 12:00:00,181.01,181.91,180.84,181.22,419195.0,180.3338,181.2305,180.1645,180.543,419195.0
2025-02-18 12:30:00,181.25,181.54,180.34,180.34,303754.0,180.5729,180.8619,179.6663,179.6663,303754.0
2025-02-18 13:00:00,180.32,181.03,179.94,180.94,275039.0,179.6464,180.3538,179.2678,180.2641,275039.0
2025-02-18 13:30:00,180.93,180.93,179.73,179.75,230746.0,180.2541,180.2541,179.0586,179.0785,230746.0
2025-02-18 14:00:00,179.78,179.8,178.52,178.82,359085.0,179.1084,179.1284,177.8531,178.152,359085.0
2025-02-18 14:30:00,178.82,178.9,178.33,178.57,286714.0,178.152,178.2317,177.6638,177.9029,286714.0
2025-02-18 15:00:00,178.56,178.81,178.14,178.3,194095.0,177.893,178.1421,177.4746,177.634,194095.0
2025-02-18 15:30:00,178.33,179.91,178.16,179.81,892269.0,177.6638,179.2379,177.4945,179.1383,892269.0
2025-02-19 09:30:00,178.58,179.54,176.66,177.25,731098.0,177.9129,178.8693,176.0001,176.5879,731098.0
2025-02-19 10:00:00,177.24,177.31,175.77,175.9,387775.0,176.5779,176.6477,175.1134,175.2429,387775.0
2025-02-19 10:30:00,175.88,177.34,175.7,177.24,567814.0,175.223,176.6775,175.0437,176.5779,567814.0
2025-02-19 11:00:00,177.21,177.84,177.0,177.64,320380.0,176.548,177.1757,176.3388,176.9764,320380.0
2025-02-19 11:30:00,177.64,177.88,177.24,177.66,317034.0,176.9764,177.2155,176.5779,176.9963,317034.0
2025-02-19 12:00:00,177.6,177.79,177.26,177.67,196110.0,176.9366,177.1259,176.5978,177.0063,196110.0
2025-02-19 12:30:00,177.67,178.58,177.47,178.08,213183.0,177.0063,177.9129,176.8071,177.4148,213183.0
2025-02-19 13:00:00,178.08,178.78,177.71,178.74,198996.0,177.4148,178.1122,177.0462,178.0723,198996.0
2025-02-19 13:30:00,178.75,179.26,178.55,179.07,221762.0,178.0823,178.5904,177.883,178.4011,221762.0
2025-02-19 14:00:00,179.09,179.75,179.03,179.72,277842.0,178.421,179.0785,178.3612,179.0487,277842.0
2025-02-19 14:30:00,179.69,179.98,179.5,179.94,226707.0,179.0188,179.3077,178.8295,179.2678,226707.0
2025-02-19 15:00:00,179.94,180.82,179.73,180.33,453826.0,179.2678,180.1445,179.0586,179.6564,453826.0
2025-02-19 15:30:00,180.34,181.68,180.33,181.55,1055858.0,179.6663,181.0013,179.6564,180.8718,1055858.0
2025-02-20 09:30:00,179.72,180.27,177.4,177.77,790008.0,179.0487,179.5966,176.7373,177.1059,790008.0
2025-02-20 10:00:00,177.69,178.37,176.75,178.3,581014.0,177.0262,177.7037,176.0897,177.634,581014.0
2025-02-20 10:30:00,178.34,179.26,176.36,176.54,583158.0,177.6738,178.5904,175.7012,175.8805,583158.0
2025-02-20 11:00:00,176.57,176.71,174.43,175.45,907582.0,175.9104,176.0499,173.7784,174.7946,907582.0
2025-02-20 11:30:00,175.46,176.0,175.03,175.85,265601.0,174.8046,175.3425,174.3762,175.1931,265601.0
2025-02-20 12:00:00,175.87,176.68,175.82,176.42,378953.0,175.213,176.02,175.1632,175.761,378953.0
2025-02-20 12:30:00,176.49,176.71,175.46,175.54,237079.0,175.8307,176.0499,174.8046,174.8843,237079.0
2025-02-20 13:00:00,175.56,175.97,174.81,175.49,165603.0,174.9042,175.3127,174.157,174.8345,165603.0
2025-02-20 13:30:00,175.43,176.23,175.4,176.22,151265.0,174.7747,175.5717,174.7448,175.5617,151265.0
2025-02-20 14:00:00,176.16,177.01,175.96,176.43,424952.0,175.5019,176.3488,175.3027,175.7709,424952.0
2025-02-20 14:30:00,176.43,176.68,176.19,176.29,281502.0,175.7709,176.02,175.5318,175.6315,281502.0
2025-02-20 15:00:00,176.32,176.56,175.95,176.44,336074.0,175.6614,175.9005,175.2927,175.7809,336074.0
2025-02-20 15:30:00,176.45,176.5,175.73,175.99,531710.0,175.7909,175.8407,175.0736,175.3326,531710.0
2025-02-21 09:30:00,176.12,176.88,173.45,174.67,770026.0,175.4621,176.2193,172.8021,174.0175,770026.0
2025-02-21 10:00:00,174.72,175.01,173.24,173.34,366704.0,174.0673,174.3562,172.5929,172.6925,366704.0
2025-02-21 10:30:00,173.34,173.54,172.6,172.84,362822.0,172.6925,172.8917,171.9552,172.1944,362822.0
2025-02-21 11:00:00,172.84,173.71,172.73,173.53,376807.0,172.1944,173.0611,172.0848,172.8818,376807.0
2025-02-21 11:30:00,173.59,174.66,173.42,174.4,271291.0,172.9416,174.0076,172.7722,173.7485,271291.0
2025-02-21 12:00:00,174.36,174.6,173.05,173.34,210091.0,173.7087,173.9478,172.4036,172.6925,210091.0
2025-02-21 12:30:00,173.4,173.43,172.34,172.38,305348.0,172.7523,172.7821,171.6962,171.7361,305348.0
2025-02-21 13:00:00,172.38,172.52,170.87,171.02,388979.0,171.7361,171.8755,170.2317,170.3812,388979.0
2025-02-21 13:30:00,171.05,171.05,169.78,169.85,483697.0,170.411,170.411,169.1458,169.2155,483697.0
2025-02-21 14:00:00,169.79,170.04,168.68,168.78,247654.0,169.1557,169.4048,168.0499,168.1495,247654.0
2025-02-21 14:30:00,168.79,169.14,168.33,168.64,347432.0,168.1595,168.5082,167.7012,168.01,347432.0
2025-02-21 15:00:00,168.61,168.89,168.23,168.52,465750.0,167.9802,168.2591,167.6016,167.8905,465750.0
2025-02-21 15:30:00,168.53,168.69,167.55,167.86,1129460.0,167.9005,168.0599,166.9241,167.233,1129460.0
2025-02-24 09:30:00,173.57,174.17,166.89,167.09,1726543.0,172.9216,173.5194,166.2666,166.4658,1726543.0
2025-02-24 10:00:00,167.06,168.1,164.66,166.37,742669.0,166.4359,167.4721,164.0449,165.7485,742669.0
2025-02-24 10:30:00,166.37,167.6,165.99,167.3,416832.0,165.7485,166.9739,165.3699,166.675,416832.0
2025-02-24 11:00:00,167.33,169.98,166.98,169.64,457765.0,166.7049,169.345,166.3562,169.0063,457765.0
2025-02-24 11:30:00,169.67,169.85,168.48,169.01,382588.0,169.0362,169.2155,167.8506,168.3787,382588.0
2025-02-24 12:00:00,169.04,171.1,168.89,170.5,318125.0,168.4085,170.4609,168.2591,169.8631,318125.0
2025-02-24 12:30:00,170.57,170.89,169.76,170.09,261158.0,169.9328,170.2516,169.1259,169.4546,261158.0
2025-02-24 13:00:00,170.08,170.86,170.07,170.78,188659.0,169.4447,170.2217,169.4347,170.142,188659.0
2025-02-24 13:30:00,170.74,170.92,169.96,170.04,192659.0,170.1022,170.2815,169.3251,169.4048,192659.0
2025-02-24 14:00:00,170.0,170.46,169.68,170.14,194022.0,169.365,169.8232,169.0462,169.5044,194022.0
2025-02-24 14:30:00,170.09,170.34,169.58,169.58,313741.0,169.4546,169.7037,168.9465,168.9465,313741.0
2025-02-24 15:00:00,169.61,170.28,169.33,170.27,295143.0,168.9764,169.6439,168.6975,169.634,295143.0
2025-02-24 15:30:00,170.31,170.91,169.88,170.06,886791.0,169.6738,170.2716,169.2454,169.4247,886791.0
2025-02-25 09:30:00,169.29,170.6,165.6,166.96,868355.0,168.6576,169.9627,164.9814,166.3363,868355.0
2025-02-25 10:00:00,166.89,166.97,164.44,165.28,729921.0,166.2666,166.3463,163.8257,164.6626,729921.0
2025-02-25 10:30:00,165.37,167.09,164.81,166.41,535589.0,164.7523,166.4658,164.1943,165.7884,535589.0
2025-02-25 11:00:00,166.43,166.49,165.54,165.71,365611.0,165.8083,165.8681,164.9216,165.091,365611.0
2025-02-25 11:30:00,165.75,167.71,165.24,167.48,319851.0,165.1308,167.0835,164.6227,166.8544,319851.0
2025-02-25 12:00:00,167.39,167.46,166.57,167.24,226258.0,166.7647,166.8344,165.9478,166.6153,226258.0
2025-02-25 12:30:00,167.23,168.28,167.2,168.26,175780.0,166.6053,167.6514,166.5754,167.6315,175780.0
2025-02-25 13:00:00,168.3,168.79,168.11,168.11,181189.0,167.6713,168.1595,167.482,167.482,181189.0
2025-02-25 13:30:00,168.05,168.62,167.77,168.21,125952.0,167.4222,167.9901,167.1433,167.5816,125952.0
2025-02-25 14:00:00,168.19,168.29,167.58,167.65,117712.0,167.5617,167.6613,166.954,167.0237,117712.0
2025-02-25 14:30:00,167.65,168.87,167.6,168.83,184173.0,167.0237,168.2392,166.9739,168.1993,184173.0
2025-02-25 15:00:00,168.81,169.43,168.44,169.19,190855.0,168.1794,168.7971,167.8108,168.558,190855.0
2025-02-25 15:30:00,169.21,169.24,168.25,168.52,467389.0,168.5779,168.6078,167.6215,167.8905,467389.0
2025-02-26 09:30:00,170.98,172.9,169.12,172.7,599258.0,170.3413,172.2541,168.4882,172.0549,599258.0
2025-02-26 10:00:00,172.7,173.87,171.56,172.65,457341.0,172.0549,173.2205,170.9191,172.0051,457341.0
2025-02-26 10:30:00,172.68,173.05,171.8,172.94,430746.0,172.0349,172.4036,171.1582,172.294,430746.0
2025-02-26 11:00:00,172.88,173.78,172.81,172.97,290002.0,172.2342,173.1308,172.1645,172.3239,290002.0
2025-02-26 11:30:00,172.97,173.8,172.76,173.0,220076.0,172.3239,173.1508,172.1147,172.3538,220076.0
2025-02-26 12:00:00,172.98,173.45,172.8,173.1,168969.0,172.3338,172.8021,172.1545,172.4534,168969.0
2025-02-26 12:30:00,173.11,173.35,172.14,172.34,134877.0,172.4633,172.7024,171.497,171.6962,134877.0
2025-02-26 13:00:00,172.33,172.66,171.75,171.76,157757.0,171.6863,172.015,171.1084,171.1184,157757.0
2025-02-26 13:30:00,171.74,172.19,171.43,171.7,137170.0,171.0985,171.5468,170.7896,171.0586,137170.0
2025-02-26 14:00:00,171.56,172.56,171.42,172.28,180632.0,170.9191,171.9154,170.7797,171.6364,180632.0
2025-02-26 14:30:00,172.27,172.9,171.77,171.81,225981.0,171.6265,172.2541,171.1283,171.1682,225981.0
2025-02-26 15:00:00,171.85,172.48,171.69,172.05,308120.0,171.2081,171.8357,171.0486,171.4073,308120.0
2025-02-26 15:30:00,172.04,172.89,171.78,172.51,759109.0,171.3973,172.2442,171.1383,171.8656,759109.0
2025-02-27 09:30:00,173.0,174.86,169.02,169.31,666109.0,172.3538,174.2068,168.3886,168.6775,666109.0
2025-02-27 10:00:00,169.39,172.19,168.61,171.52,343043.0,168.7572,171.5468,167.9802,170.8793,343043.0
2025-02-27 10:30:00,171.52,171.83,170.87,170.92,188595.0,170.8793,171.1881,170.2317,170.2815,188595.0
2025-02-27 11:00:00,170.92,171.79,170.79,170.92,175416.0,170.2815,171.1483,170.152,170.2815,175416.0
2025-02-27 11:30:00,170.87,171.63,170.14,170.49,227865.0,170.2317,170.9889,169.5044,169.8531,227865.0
2025-02-27 12:00:00,170.51,170.58,169.75,170.42,121707.0,169.8731,169.9428,169.1159,169.7834,121707.0
2025-02-27 12:30:00,170.54,170.98,170.43,170.54,108366.0,169.9029,170.3413,169.7934,169.9029,108366.0
2025-02-27 13:00:00,170.55,171.28,170.29,171.02,92641.0,169.9129,170.6402,169.6539,170.3812,92641.0
2025-02-27 13:30:00,171.0,171.06,170.27,170.27,83345.0,170.3612,170.421,169.634,169.634,83345.0
2025-02-27 14:00:00,170.33,170.33,168.52,168.55,200727.0,169.6937,169.6937,167.8905,167.9204,200727.0
2025-02-27 14:30:00,168.58,168.6,167.41,167.51,372481.0,167.9503,167.9702,166.7846,166.8843,372481.0
2025-02-27 15:00:00,167.58,167.59,165.56,165.65,508982.0,166.954,166.964,164.9415,165.0312,508982.0
2025-02-27 15:30:00,165.68,165.96,164.58,164.82,1201909.0,165.0611,165.3401,163.9652,164.2043,1201909.0
2025-02-28 09:30:00,163.11,163.21,160.81,161.72,992471.0,162.5007,162.6003,160.2093,161.1159,992471.0
2025-02-28 10:00:00,161.72,163.37,161.09,163.36,639219.0,161.1159,162.7597,160.4882,162.7498,639219.0
2025-02-28 10:30:00,163.28,163.71,162.76,163.3,409231.0,162.6701,163.0985,162.152,162.69,409231.0
2025-02-28 11:00:00,163.37,164.02,162.14,162.22,318014.0,162.7597,163.4073,161.5343,161.614,318014.0
2025-02-28 11:30:00,162.28,163.56,162.13,162.92,233625.0,161.6738,162.949,161.5244,162.3114,233625.0
2025-02-28 12:00:00,162.86,163.61,162.59,162.92,237238.0,162.2516,162.9988,161.9826,162.3114,237238.0
2025-02-28 12:30:00,162.83,163.15,161.94,161.94,211539.0,162.2217,162.5405,161.3351,161.3351,211539.0
2025-02-28 13:00:00,161.94,162.31,161.16,162.18,255614.0,161.3351,161.7037,160.558,161.5742,255614.0
2025-02-28 13:30:00,162.21,163.17,161.86,162.06,230474.0,161.6041,162.5605,161.2554,161.4546,230474.0
2025-02-28 14:00:00,162.11,162.84,162.1,162.42,232319.0,161.5044,162.2317,161.4945,161.8133,232319.0
2025-02-28 14:30:00,162.44,163.29,162.33,162.82,260350.0,161.8332,162.68,161.7236,162.2118,260350.0
2025-02-28 15:00:00,162.81,163.62,162.39,163.59,536961.0,162.2018,163.0088,161.7834,162.9789,536961.0
2025-02-28 15:30:00,163.59,166.15,162.85,166.0,1391619.0,162.9789,165.5293,162.2417,165.3799,1391619.0
2025-03-03 09:30:00,166.95,167.12,163.37,163.79,655345.0,166.3264,166.4957,162.7597,163.1782,655345.0
2025-03-03 10:00:00,163.65,165.05,162.72,165.02,306084.0,163.0387,164.4335,162.1122,164.4036,306084.0
2025-03-03 10:30:00,165.05,165.57,164.05,164.22,200284.0,164.4335,164.9515,163.4372,163.6066,200284.0
2025-03-03 11:00:00,164.22,165.38,164.13,164.66,174613.0,163.6066,164.7622,163.5169,164.0449,174613.0
2025-03-03 11:30:00,164.67,165.11,164.09,164.84,187105.0,164.0549,164.4932,163.477,164.2242,187105.0
2025-03-03 12:00:00,164.79,165.21,164.57,165.09,181788.0,164.1744,164.5929,163.9552,164.4733,181788.0
2025-03-03 12:30:00,165.12,165.6,164.37,164.83,177395.0,164.5032,164.9814,163.756,164.2143,177395.0
2025-03-03 13:00:00,164.78,164.85,163.75,163.92,261579.0,164.1645,164.2342,163.1383,163.3077,261579.0
2025-03-03 13:30:00,163.86,164.97,163.6,164.75,201958.0,163.2479,164.3538,162.9889,164.1346,201958.0
2025-03-03 14:00:00,164.7,165.28,164.39,164.59,280256.0,164.0848,164.6626,163.7759,163.9752,280256.0
2025-03-03 14:30:00,164.56,165.35,163.89,163.91,220015.0,163.9453,164.7323,163.2778,163.2977,220015.0
2025-03-03 15:00:00,163.92,163.92,161.72,161.8,288184.0,163.3077,163.3077,161.1159,161.1956,288184.0
2025-03-03 15:30:00,161.77,162.38,161.13,162.11,836033.0,161.1657,161.7734,160.5281,161.5044,836033.0
2025-03-04 09:30:00,159.22,159.56,156.36,156.44,1418886.0,158.6252,158.964,155.7759,155.8556,1418886.0
2025-03-04 10:00:00,156.36,156.55,153.52,155.31,1068381.0,155.7759,155.9652,152.9465,154.7298,1068381.0
2025-03-04 10:30:00,155.26,156.15,154.65,154.82,540517.0,154.68,155.5667,154.0723,154.2417,540517.0
2025-03-04 11:00:00,154.75,155.05,153.54,153.73,738727.0,154.1719,154.4708,152.9664,153.1557,738727.0
2025-03-04 11:30:00,153.77,155.11,153.66,154.37,755485.0,153.1956,154.5306,153.086,153.7933,755485.0
2025-03-04 12:00:00,154.34,155.87,153.98,155.68,561860.0,153.7635,155.2877,153.4048,155.0985,561860.0
2025-03-04 12:30:00,155.58,155.88,154.96,155.35,407575.0,154.9988,155.2977,154.3811,154.7697,407575.0
2025-03-04 13:00:00,155.29,156.64,155.13,155.61,316267.0,154.7099,156.0549,154.5505,155.0287,316267.0
2025-03-04 13:30:00,155.67,157.43,155.5,157.1,285323.0,155.0885,156.8419,154.9191,156.5131,285323.0
2025-03-04 14:00:00,157.2,158.58,157.05,157.79,240585.0,156.6128,157.9876,156.4633,157.2006,240585.0
2025-03-04 14:30:00,157.76,158.78,157.5,158.52,442535.0,157.1707,158.1869,156.9117,157.9278,442535.0
2025-03-04 15:00:00,158.49,159.76,158.24,159.03,383279.0,157.898,159.1632,157.6489,158.4359,383279.0
2025-03-04 15:30:00,159.05,159.09,156.26,157.43,969615.0,158.4559,158.4957,155.6763,156.8419,969615.0
2025-03-05 09:30:00,158.06,159.5,157.24,158.06,659655.0,157.4696,158.9042,156.6526,157.4696,659655.0
2025-03-05 10:00:00,158.1,159.56,157.7,158.3,352142.0,157.5094,158.964,157.1109,157.7087,352142.0
2025-03-05 10:30:00,158.31,159.06,157.97,158.56,251681.0,157.7186,158.4658,157.3799,157.9677,251681.0
2025-03-05 11:00:00,158.5,158.69,157.54,158.69,278810.0,157.9079,158.0972,156.9515,158.0972,278810.0
2025-03-05 11:30:00,158.57,158.93,157.05,158.56,199161.0,157.9777,158.3363,156.4633,157.9677,199161.0
2025-03-05 12:00:00,158.52,159.77,158.52,159.74,196986.0,157.9278,159.1732,157.9278,159.1433,196986.0
2025-03-05 12:30:00,159.79,160.96,159.68,160.7,295682.0,159.1931,160.3587,159.0835,160.0997,295682.0
2025-03-05 13:00:00,160.67,160.77,159.52,159.64,216663.0,160.0698,160.1694,158.9241,159.0437,216663.0
2025-03-05 13:30:00,159.6,160.63,159.33,160.61,208075.0,159.0038,160.03,158.7348,160.01,208075.0
2025-03-05 14:00:00,160.55,162.05,160.46,161.46,263590.0,159.9503,161.4447,159.8606,160.8569,263590.0
2025-03-05 14:30:00,161.44,162.16,160.98,161.71,179740.0,160.8369,161.5542,160.3787,161.1059,179740.0
2025-03-05 15:00:00,161.68,162.49,161.46,162.23,264464.0,161.076,161.883,160.8569,161.624,264464.0
2025-03-05 15:30:00,162.22,162.23,161.19,161.61,621747.0,161.614,161.624,160.5879,161.0063,621747.0
2025-03-06 09:30:00,157.16,157.16,154.21,154.93,1040764.0,156.5729,156.5729,153.6339,154.3513,1040764.0
2025-03-06 10:00:00,154.91,157.07,154.64,156.92,647593.0,154.3313,156.4833,154.0623,156.3338,647593.0
2025-03-06 10:30:00,157.0,157.03,155.76,156.31,404810.0,156.4135,156.4434,155.1782,155.7261,404810.0
2025-03-06 11:00:00,156.31,156.83,155.2,155.74,419428.0,155.7261,156.2442,154.6202,155.1582,419428.0
2025-03-06 11:30:00,155.84,156.18,154.07,154.12,546791.0,155.2579,155.5966,153.4945,153.5443,546791.0
2025-03-06 12:00:00,154.1,154.29,152.73,152.77,603519.0,153.5244,153.7136,152.1595,152.1993,603519.0
2025-03-06 12:30:00,152.76,153.14,151.54,152.3,471861.0,152.1894,152.5679,150.9739,151.7311,471861.0
2025-03-06 13:00:00,152.27,152.72,151.38,151.87,451191.0,151.7012,152.1495,150.8145,151.3027,451191.0
2025-03-06 13:30:00,151.85,152.07,150.82,151.5,327535.0,151.2828,151.5019,150.2566,150.9341,327535.0
2025-03-06 14:00:00,151.52,151.68,149.75,150.11,500693.0,150.954,151.1134,149.1906,149.5493,500693.0
2025-03-06 14:30:00,150.1,151.77,149.8,150.01,533447.0,149.5393,151.2031,149.2404,149.4496,533447.0
2025-03-06 15:00:00,150.01,150.9,149.85,150.78,530431.0,149.4496,150.3363,149.2902,150.2168,530431.0
2025-03-06 15:30:00,150.78,151.27,150.12,150.94,1052593.0,150.2168,150.7049,149.5592,150.3762,1052593.0
2025-03-07 09:30:00,150.62,153.81,150.16,151.82,955551.0,150.0574,153.2354,149.5991,151.2529,955551.0
2025-03-07 10:00:00,151.93,152.38,150.76,150.93,429689.0,151.3625,151.8108,150.1968,150.3662,429689.0
2025-03-07 10:30:00,150.76,151.77,149.76,150.91,434521.0,150.1968,151.2031,149.2006,150.3463,434521.0
2025-03-07 11:00:00,150.92,151.0,149.01,149.15,436939.0,150.3562,150.4359,148.4534,148.5928,436939.0
2025-03-07 11:30:00,149.18,149.43,148.5,148.75,341085.0,148.6227,148.8718,147.9453,148.1943,341085.0
2025-03-07 12:00:00,148.81,149.98,148.75,149.95,311209.0,148.2541,149.4197,148.1943,149.3899,311209.0
2025-03-07 12:30:00,149.94,151.76,149.61,150.56,400662.0,149.3799,151.1931,149.0511,149.9976,400662.0
2025-03-07 13:00:00,150.56,152.35,150.55,151.69,269438.0,149.9976,151.7809,149.9876,151.1234,269438.0
2025-03-07 13:30:00,151.69,153.33,151.61,153.3,372180.0,151.1234,152.7572,151.0437,152.7273,372180.0
2025-03-07 14:00:00,153.28,154.64,152.92,154.06,341402.0,152.7074,154.0623,152.3488,153.4845,341402.0
2025-03-07 14:30:00,154.12,154.53,153.6,153.99,288986.0,153.5443,153.9527,153.0262,153.4148,288986.0
2025-03-07 15:00:00,153.97,156.48,153.8,155.15,1170140.0,153.3948,155.8955,153.2255,154.5704,1170140.0
2025-03-07 15:30:00,155.1,155.93,153.98,155.01,1553096.0,154.5206,155.3475,153.4048,154.431,1553096.0
2025-03-10 09:30:00,150.53,152.52,149.64,149.72,1257856.0,149.9677,151.9503,149.081,149.1607,1257856.0
2025-03-10 10:00:00,149.63,150.09,148.55,149.44,836513.0,149.0711,149.5293,147.9951,148.8818,836513.0
2025-03-10 10:30:00,149.44,149.46,147.13,147.9,1010280.0,148.8818,148.9017,146.5804,147.3475,1010280.0
2025-03-10 11:00:00,147.91,149.14,147.9,148.79,655713.0,147.3575,148.5829,147.3475,148.2342,655713.0
2025-03-10 11:30:00,148.83,149.84,148.75,149.05,578954.0,148.274,149.2803,148.1943,148.4932,578954.0
2025-03-10 12:00:00,149.05,149.47,148.0,148.28,506472.0,148.4932,148.9117,147.4471,147.7261,506472.0
2025-03-10 12:30:00,148.21,148.61,147.55,147.74,428943.0,147.6564,148.0549,146.9988,147.1881,428943.0
2025-03-10 13:00:00,147.73,148.02,147.16,147.27,467019.0,147.1782,147.4671,146.6103,146.7199,467019.0
2025-03-10 13:30:00,147.34,147.54,146.88,147.06,417894.0,146.7896,146.9889,146.3313,146.5107,417894.0
2025-03-10 14:00:00,147.07,148.44,146.8,147.84,645682.0,146.5206,147.8855,146.2516,147.2877,645682.0
2025-03-10 14:30:00,147.88,148.1,146.99,147.22,570930.0,147.3276,147.5468,146.4409,146.6701,570930.0
2025-03-10 15:00:00,147.21,148.91,146.84,148.23,874741.0,146.6601,148.3537,146.2915,147.6763,874741.0
2025-03-10 15:30:00,148.25,149.7,147.91,148.88,2297147.0,147.6962,149.1408,147.3575,148.3239,2297147.0
2025-03-11 09:30:00,143.42,145.25,137.7,144.73,4703181.0,142.8843,144.7074,137.1856,144.1894,4703181.0
2025-03-11 10:00:00,144.68,145.78,138.61,139.23,2592579.0,144.1395,145.2354,138.0922,138.7099,2592579.0
2025-03-11 10:30:00,139.24,141.59,138.66,139.6,1658626.0,138.7199,141.0611,138.142,139.0785,1658626.0
2025-03-11 11:00:00,139.59,141.96,139.14,141.24,1010804.0,139.0686,141.4297,138.6202,140.7124,1010804.0
2025-03-11 11:30:00,141.24,144.4,141.13,142.35,1263561.0,140.7124,143.8606,140.6028,141.8182,1263561.0
2025-03-11 12:00:00,142.32,144.22,142.01,143.7,602436.0,141.7884,143.6813,141.4795,143.1632,602436.0
2025-03-11 12:30:00,143.62,144.45,143.15,143.38,704603.0,143.0835,143.9104,142.6153,142.8444,704603.0
2025-03-11 13:00:00,143.38,143.48,140.94,141.5,656197.0,142.8444,142.944,140.4135,140.9714,656197.0
2025-03-11 13:30:00,141.47,142.42,141.05,142.28,628940.0,140.9415,141.888,140.5231,141.7485,628940.0
2025-03-11 14:00:00,142.26,145.33,142.22,144.4,895139.0,141.7286,144.7871,141.6887,143.8606,895139.0
2025-03-11 14:30:00,144.4,145.38,143.53,144.41,899656.0,143.8606,144.8369,142.9938,143.8706,899656.0
2025-03-11 15:00:00,144.47,144.87,143.36,144.39,896472.0,143.9303,144.3288,142.8245,143.8506,896472.0
2025-03-11 15:30:00,144.39,145.39,143.69,144.13,1653767.0,143.8506,144.8469,143.1532,143.5916,1653767.0
2025-03-12 09:30:00,146.23,147.77,145.01,145.89,1813351.0,145.6838,147.218,144.4683,145.345,1813351.0
2025-03-12 10:00:00,145.86,147.75,145.45,146.53,763087.0,145.3151,147.1981,144.9067,145.9826,763087.0
2025-03-12 10:30:00,146.58,147.18,145.5,147.15,630781.0,146.0324,146.6302,144.9565,146.6003,630781.0
2025-03-12 11:00:00,147.11,147.95,146.0,147.89,430223.0,146.5605,147.3973,145.4546,147.3376,430223.0
2025-03-12 11:30:00,147.89,149.76,147.89,148.97,596349.0,147.3376,149.2006,147.3376,148.4135,596349.0
2025-03-12 12:00:00,148.94,149.92,148.87,149.78,465931.0,148.3836,149.36,148.3139,149.2205,465931.0
2025-03-12 12:30:00,149.82,150.78,149.41,150.19,643636.0,149.2603,150.2168,148.8519,149.629,643636.0
2025-03-12 13:00:00,150.22,150.9,148.91,150.65,615442.0,149.6588,150.3363,148.3537,150.0872,615442.0
2025-03-12 13:30:00,150.72,151.17,150.07,150.13,743658.0,150.157,150.6053,149.5094,149.5692,743658.0
2025-03-12 14:00:00,150.13,151.9,149.77,151.89,622910.0,149.5692,151.3326,149.2105,151.3226,622910.0
2025-03-12 14:30:00,151.89,152.23,151.54,151.84,717919.0,151.3226,151.6613,150.9739,151.2728,717919.0
2025-03-12 15:00:00,151.81,151.81,150.63,151.03,774474.0,151.2429,151.2429,150.0673,150.4658,774474.0
2025-03-12 15:30:00,151.01,151.44,150.25,150.85,1589132.0,150.4459,150.8743,149.6887,150.2865,1589132.0
2025-03-13 09:30:00,149.79,150.17,145.76,147.78,1714181.0,149.2305,149.609,145.2155,147.228,1714181.0
2025-03-13 10:00:00,147.7,149.03,146.84,147.7,928859.0,147.1483,148.4733,146.2915,147.1483,928859.0
2025-03-13 10:30:00,147.79,148.21,147.22,147.9,585048.0,147.2379,147.6564,146.6701,147.3475,585048.0
2025-03-13 11:00:00,147.9,148.42,146.9,147.11,567935.0,147.3475,147.8656,146.3513,146.5605,567935.0
2025-03-13 11:30:00,147.13,147.82,145.48,145.61,735070.0,146.5804,147.2678,144.9366,145.0661,735070.0
2025-03-13 12:00:00,145.5,147.27,145.48,147.0,532850.0,144.9565,146.7199,144.9366,146.4509,532850.0
2025-03-13 12:30:00,147.0,147.9,146.77,147.49,378493.0,146.4509,147.3475,146.2217,146.939,378493.0
2025-03-13 13:00:00,147.47,147.9,147.14,147.75,457454.0,146.9191,147.3475,146.5904,147.1981,457454.0
2025-03-13 13:30:00,147.75,147.91,146.66,146.88,321705.0,147.1981,147.3575,146.1121,146.3313,321705.0
2025-03-13 14:00:00,146.85,147.56,146.61,147.43,410941.0,146.3014,147.0088,146.0623,146.8793,410941.0
2025-03-13 14:30:00,147.38,149.12,147.14,148.78,725861.0,146.8295,148.563,146.5904,148.2242,725861.0
2025-03-13 15:00:00,148.78,148.92,147.5,147.62,448936.0,148.2242,148.3637,146.949,147.0686,448936.0
2025-03-13 15:30:00,147.65,147.73,146.94,147.64,1093592.0,147.0984,147.1782,146.3911,147.0885,1093592.0
2025-03-14 09:30:00,148.92,150.0,148.23,148.99,601308.0,148.3637,149.4397,147.6763,148.4334,601308.0
2025-03-14 10:00:00,148.7,149.52,147.88,149.28,485281.0,148.1445,148.9615,147.3276,148.7224,485281.0
2025-03-14 10:30:00,149.28,150.59,149.22,150.52,639582.0,148.7224,150.0275,148.6626,149.9577,639582.0
2025-03-14 11:00:00,150.58,150.88,149.74,150.38,415913.0,150.0175,150.3164,149.1806,149.8183,415913.0
2025-03-14 11:30:00,150.43,150.51,149.71,150.13,349654.0,149.8681,149.9478,149.1508,149.5692,349654.0
2025-03-14 12:00:00,150.13,150.26,149.45,149.64,298200.0,149.5692,149.6987,148.8917,149.081,298200.0
2025-03-14 12:30:00,149.67,150.37,149.65,150.25,243180.0,149.1109,149.8083,149.091,149.6887,243180.0
2025-03-14 13:00:00,150.23,150.53,149.99,150.1,243007.0,149.6688,149.9677,149.4297,149.5393,243007.0
2025-03-14 13:30:00,150.1,150.37,149.64,149.67,297733.0,149.5393,149.8083,149.081,149.1109,297733.0
2025-03-14 14:00:00,149.65,149.93,149.04,149.04,238173.0,149.091,149.3699,148.4833,148.4833,238173.0
2025-03-14 14:30:00,149.06,149.61,149.05,149.38,266362.0,148.5032,149.0511,148.4932,148.822,266362.0
2025-03-14 15:00:00,149.41,149.7,149.16,149.28,277808.0,148.8519,149.1408,148.6028,148.7224,277808.0
2025-03-14 15:30:00,149.28,149.51,148.96,149.25,908149.0,148.7224,148.9515,148.4036,148.6925,908149.0
2025-03-17 09:30:00,150.4,154.8,150.4,154.02,1312073.0,149.8382,154.2217,149.8382,153.4447,1312073.0
2025-03-17 10:00:00,154.01,154.26,152.84,152.88,574390.0,153.4347,153.6838,152.2691,152.3089,574390.0
2025-03-17 10:30:00,152.88,153.29,152.2,152.9,473866.0,152.3089,152.7174,151.6315,152.3288,473866.0
2025-03-17 11:00:00,152.9,153.92,152.39,153.18,354617.0,152.3288,153.345,151.8207,152.6078,354617.0
2025-03-17 11:30:00,153.19,153.55,152.61,153.32,251031.0,152.6178,152.9764,152.0399,152.7473,251031.0
2025-03-17 12:00:00,153.32,154.37,153.16,153.23,348139.0,152.7473,153.7933,152.5879,152.6576,348139.0
2025-03-17 12:30:00,153.23,153.45,152.7,153.33,156341.0,152.6576,152.8768,152.1296,152.7572,156341.0
2025-03-17 13:00:00,153.29,154.01,153.08,153.9,169230.0,152.7174,153.4347,152.5082,153.3251,169230.0
2025-03-17 13:30:00,153.89,154.4,153.71,153.78,215604.0,153.3151,153.8232,153.1358,153.2056,215604.0
2025-03-17 14:00:00,153.76,154.87,153.55,154.62,259666.0,153.1856,154.2915,152.9764,154.0424,259666.0
2025-03-17 14:30:00,154.59,154.92,154.24,154.86,229533.0,154.0125,154.3413,153.6638,154.2815,229533.0
2025-03-17 15:00:00,154.86,155.7,154.79,155.52,451111.0,154.2815,155.1184,154.2118,154.9391,451111.0
2025-03-17 15:30:00,155.5,155.75,153.93,154.05,946110.0,154.9191,155.1682,153.355,153.4745,946110.0
2025-03-18 09:30:00,151.88,152.42,150.15,150.61,612401.0,151.3126,151.8506,149.5891,150.0474,612401.0
2025-03-18 10:00:00,150.61,151.28,150.1,151.01,390799.0,150.0474,150.7149,149.5393,150.4459,390799.0
2025-03-18 10:30:00,151.0,151.05,149.5,149.59,341450.0,150.4359,150.4857,148.9415,149.0312,341450.0
2025-03-18 11:00:00,149.58,149.75,148.87,149.42,249769.0,149.0212,149.1906,148.3139,148.8618,249769.0
2025-03-18 11:30:00,149.4,149.84,148.63,149.11,440610.0,148.8419,149.2803,148.0748,148.553,440610.0
2025-03-18 12:00:00,149.06,150.8,148.8,150.74,333337.0,148.5032,150.2367,148.2442,150.1769,333337.0
2025-03-18 12:30:00,150.74,151.16,150.28,150.91,262089.0,150.1769,150.5953,149.7186,150.3463,262089.0
2025-03-18 13:00:00,150.89,151.15,150.16,150.81,185535.0,150.3263,150.5854,149.5991,150.2466,185535.0
2025-03-18 13:30:00,150.8,151.1,150.53,150.68,210004.0,150.2367,150.5356,149.9677,150.1171,210004.0
2025-03-18 14:00:00,150.64,150.75,149.63,149.71,316252.0,150.0773,150.1869,149.0711,149.1508,316252.0
2025-03-18 14:30:00,149.76,150.5,149.56,150.14,185788.0,149.2006,149.9378,149.0013,149.5791,185788.0
2025-03-18 15:00:00,150.14,150.44,149.84,149.98,213801.0,149.5791,149.878,149.2803,149.4197,213801.0
2025-03-18 15:30:00,150.02,150.33,149.22,149.47,939263.0,149.4596,149.7684,148.6626,148.9117,939263.0
2025-03-19 09:30:00,150.06,152.05,150.0,151.77,414565.0,149.4994,151.482,149.4397,151.2031,414565.0
2025-03-19 10:00:00,151.79,153.0,151.77,152.28,315246.0,151.223,152.4285,151.2031,151.7112,315246.0
2025-03-19 10:30:00,152.31,152.82,152.05,152.05,201336.0,151.741,152.2491,151.482,151.482,201336.0
2025-03-19 11:00:00,152.05,152.71,152.01,152.27,184585.0,151.482,152.1395,151.4422,151.7012,184585.0
2025-03-19 11:30:00,152.27,152.78,152.08,152.64,201889.0,151.7012,152.2093,151.5119,152.0698,201889.0
2025-03-19 12:00:00,152.64,153.05,152.49,152.54,268096.0,152.0698,152.4783,151.9204,151.9702,268096.0
2025-03-19 12:30:00,152.54,152.67,152.03,152.19,169565.0,151.9702,152.0997,151.4621,151.6215,169565.0
2025-03-19 13:00:00,152.18,152.28,151.9,151.95,173401.0,151.6115,151.7112,151.3326,151.3824,173401.0
2025-03-19 13:30:00,151.98,152.02,151.4,151.57,164580.0,151.4123,151.4521,150.8344,151.0038,164580.0
2025-03-19 14:00:00,151.47,152.6,151.13,152.04,254617.0,150.9042,152.03,150.5655,151.4721,254617.0
2025-03-19 14:30:00,152.04,153.31,152.02,153.3,239599.0,151.4721,152.7373,151.4521,152.7273,239599.0
2025-03-19 15:00:00,153.3,154.07,152.35,152.53,290164.0,152.7273,153.4945,151.7809,151.9602,290164.0
2025-03-19 15:30:00,152.47,153.46,152.32,152.48,600202.0,151.9004,152.8867,151.751,151.9104,600202.0
2025-03-20 09:30:00,151.58,152.02,150.82,151.13,504717.0,151.0138,151.4521,150.2566,150.5655,504717.0
2025-03-20 10:00:00,151.11,153.23,151.04,152.84,346695.0,150.5455,152.6576,150.4758,152.2691,346695.0
2025-03-20 10:30:00,152.85,153.74,152.7,153.08,322976.0,152.279,153.1657,152.1296,152.5082,322976.0
2025-03-20 11:00:00,153.08,154.15,152.77,153.89,321112.0,152.5082,153.5742,152.1993,153.3151,321112.0
2025-03-20 11:30:00,153.92,154.49,153.56,153.71,298047.0,153.345,153.9129,152.9864,153.1358,298047.0
2025-03-20 12:00:00,153.67,154.35,153.58,153.81,304555.0,153.096,153.7734,153.0063,153.2354,304555.0
2025-03-20 12:30:00,153.77,154.11,153.43,153.85,192155.0,153.1956,153.5343,152.8569,153.2753,192155.0
2025-03-20 13:00:00,153.89,154.28,153.32,153.36,234367.0,153.3151,153.7037,152.7473,152.7871,234367.0
2025-03-20 13:30:00,153.36,153.8,152.45,152.83,463280.0,152.7871,153.2255,151.8805,152.2591,463280.0
2025-03-20 14:00:00,152.75,153.14,151.71,151.81,260219.0,152.1794,152.5679,151.1433,151.2429,260219.0
2025-03-20 14:30:00,151.77,152.51,151.76,151.97,193925.0,151.2031,151.9403,151.1931,151.4023,193925.0
2025-03-20 15:00:00,151.97,152.93,151.94,152.38,198016.0,151.4023,152.3587,151.3724,151.8108,198016.0
2025-03-20 15:30:00,152.39,153.35,152.38,152.71,557230.0,151.8207,152.7772,151.8108,152.1395,557230.0
2025-03-21 09:30:00,151.65,151.78,150.11,151.35,1357041.0,151.0835,151.213,149.5493,150.7846,1357041.0
2025-03-21 10:00:00,151.32,151.37,150.47,150.99,273195.0,150.7547,150.8046,149.9079,150.426,273195.0
2025-03-21 10:30:00,150.94,152.16,150.9,151.85,180307.0,150.3762,151.5916,150.3363,151.2828,180307.0
2025-03-21 11:00:00,151.86,152.08,151.3,151.72,170776.0,151.2927,151.5119,150.7348,151.1532,170776.0
2025-03-21 11:30:00,151.71,152.16,151.14,151.92,893689.0,151.1433,151.5916,150.5754,151.3525,893689.0
2025-03-21 12:00:00,151.82,153.35,151.53,153.14,210859.0,151.2529,152.7772,150.964,152.5679,210859.0
2025-03-21 12:30:00,153.18,153.74,152.78,153.68,126344.0,152.6078,153.1657,152.2093,153.1059,126344.0
2025-03-21 13:00:00,153.67,153.67,152.25,152.91,246269.0,153.096,153.096,151.6813,152.3388,246269.0
2025-03-21 13:30:00,152.79,153.34,152.65,153.09,94882.0,152.2192,152.7672,152.0798,152.5181,94882.0
2025-03-21 14:00:00,153.08,153.48,153.01,153.28,149037.0,152.5082,152.9067,152.4384,152.7074,149037.0
2025-03-21 14:30:00,153.32,153.84,153.25,153.63,228822.0,152.7473,153.2653,152.6775,153.0561,228822.0
2025-03-21 15:00:00,153.59,153.59,153.05,153.21,238595.0,153.0163,153.0163,152.4783,152.6377,238595.0
2025-03-21 15:30:00,153.18,153.46,152.22,152.26,1269107.0,152.6078,152.8867,151.6514,151.6912,1269107.0
2025-03-24 09:30:00,156.34,156.61,154.54,154.81,584741.0,155.756,156.025,153.9627,154.2317,584741.0
2025-03-24 10:00:00,154.81,155.47,154.37,155.09,433579.0,154.2317,154.8892,153.7933,154.5107,433579.0
2025-03-24 10:30:00,155.09,155.55,154.63,154.75,247232.0,154.5107,154.9689,154.0524,154.1719,247232.0
2025-03-24 11:00:00,154.72,155.0,154.03,154.61,246500.0,154.142,154.421,153.4546,154.0325,246500.0
2025-03-24 11:30:00,154.59,154.88,154.42,154.79,155977.0,154.0125,154.3014,153.8432,154.2118,155977.0
2025-03-24 12:00:00,154.81,154.98,154.43,154.62,175276.0,154.2317,154.4011,153.8531,154.0424,175276.0
2025-03-24 12:30:00,154.64,154.64,154.06,154.25,227561.0,154.0623,154.0623,153.4845,153.6738,227561.0
2025-03-24 13:00:00,154.3,154.67,154.15,154.65,128618.0,153.7236,154.0922,153.5742,154.0723,128618.0
2025-03-24 13:30:00,154.65,154.76,154.1,154.38,203715.0,154.0723,154.1819,153.5244,153.8033,203715.0
2025-03-24 14:00:00,154.37,154.41,154.05,154.16,158262.0,153.7933,153.8332,153.4745,153.5841,158262.0
2025-03-24 14:30:00,154.22,154.7,154.04,154.66,171104.0,153.6439,154.1221,153.4646,154.0823,171104.0
2025-03-24 15:00:00,154.64,154.88,154.64,154.77,202098.0,154.0623,154.3014,154.0623,154.1919,202098.0
2025-03-24 15:30:00,154.79,155.19,154.7,154.83,729209.0,154.2118,154.6103,154.1221,154.2516,729209.0
2025-03-25 09:30:00,154.51,155.6,153.05,154.53,782761.0,153.9328,155.0188,152.4783,153.9527,782761.0
2025-03-25 10:00:00,154.53,154.87,154.04,154.38,320516.0,153.9527,154.2915,153.4646,153.8033,320516.0
2025-03-25 10:30:00,154.38,154.65,154.03,154.23,325076.0,153.8033,154.0723,153.4546,153.6539,325076.0
2025-03-25 11:00:00,154.2,154.33,153.7,153.8,359592.0,153.624,153.7535,153.1258,153.2255,359592.0
2025-03-25 11:30:00,153.8,154.26,153.57,153.91,256720.0,153.2255,153.6838,152.9963,153.3351,256720.0
2025-03-25 12:00:00,153.91,154.54,153.78,154.19,383861.0,153.3351,153.9627,153.2056,153.614,383861.0
2025-03-25 12:30:00,154.2,154.23,153.79,153.89,224721.0,153.624,153.6539,153.2155,153.3151,224721.0
2025-03-25 13:00:00,153.9,154.36,153.75,153.85,225910.0,153.3251,153.7834,153.1757,153.2753,225910.0
2025-03-25 13:30:00,153.84,154.02,153.32,153.5,214469.0,153.2653,153.4447,152.7473,152.9266,214469.0
2025-03-25 14:00:00,153.48,153.65,153.11,153.5,181319.0,152.9067,153.076,152.5381,152.9266,181319.0
2025-03-25 14:30:00,153.54,153.59,153.18,153.26,136207.0,152.9664,153.0163,152.6078,152.6875,136207.0
2025-03-25 15:00:00,153.27,153.45,153.09,153.15,308157.0,152.6975,152.8768,152.5181,152.5779,308157.0
2025-03-25 15:30:00,153.19,154.0,153.14,153.87,952522.0,152.6178,153.4247,152.5679,153.2952,952522.0
2025-03-26 09:30:00,152.89,153.03,150.82,150.85,908546.0,152.3189,152.4584,150.2566,150.2865,908546.0
2025-03-26 10:00:00,150.92,151.98,150.78,151.15,513885.0,150.3562,151.4123,150.2168,150.5854,513885.0
2025-03-26 10:30:00,151.15,151.64,150.44,151.21,386273.0,150.5854,151.0735,149.878,150.6452,386273.0
2025-03-26 11:00:00,151.21,151.82,151.12,151.3,257916.0,150.6452,151.2529,150.5555,150.7348,257916.0
2025-03-26 11:30:00,151.26,151.48,150.08,150.33,323320.0,150.695,150.9141,149.5194,149.7684,323320.0
2025-03-26 12:00:00,150.34,150.41,149.26,149.46,341433.0,149.7784,149.8481,148.7024,148.9017,341433.0
2025-03-26 12:30:00,149.46,149.57,148.5,148.58,367043.0,148.9017,149.0113,147.9453,148.025,367043.0
2025-03-26 13:00:00,148.59,148.85,146.89,147.17,931948.0,148.0349,148.294,146.3413,146.6202,931948.0
2025-03-26 13:30:00,147.17,147.3,146.56,146.77,758747.0,146.6202,146.7498,146.0125,146.2217,758747.0
2025-03-26 14:00:00,146.78,148.47,146.67,148.31,770088.0,146.2317,147.9154,146.1221,147.756,770088.0
2025-03-26 14:30:00,148.28,148.49,147.04,147.36,504732.0,147.7261,147.9353,146.4907,146.8095,504732.0
2025-03-26 15:00:00,147.38,148.21,147.28,147.78,523387.0,146.8295,147.6564,146.7298,147.228,523387.0
2025-03-26 15:30:00,147.8,148.19,147.58,147.78,1281539.0,147.2479,147.6364,147.0287,147.228,1281539.0
2025-03-27 09:30:00,145.85,146.92,145.08,146.69,1022768.0,145.3052,146.3712,144.5381,146.142,1022768.0
2025-03-27 10:00:00,146.58,147.04,145.64,146.15,691581.0,146.0324,146.4907,145.096,145.6041,691581.0
2025-03-27 10:30:00,146.14,146.86,146.05,146.82,478498.0,145.5941,146.3114,145.5044,146.2716,478498.0
2025-03-27 11:00:00,146.86,146.91,145.79,146.39,343345.0,146.3114,146.3612,145.2454,145.8432,343345.0
2025-03-27 11:30:00,146.35,146.4,145.3,145.74,316641.0,145.8033,145.8531,144.7572,145.1956,316641.0
2025-03-27 12:00:00,145.75,146.31,145.7,145.75,276062.0,145.2055,145.7635,145.1557,145.2055,276062.0
2025-03-27 12:30:00,145.74,145.99,144.92,145.05,317881.0,145.1956,145.4447,144.3786,144.5082,317881.0
2025-03-27 13:00:00,145.08,145.7,145.03,145.18,237658.0,144.5381,145.1557,144.4882,144.6377,237658.0
2025-03-27 13:30:00,145.18,145.54,144.95,145.24,186078.0,144.6377,144.9963,144.4085,144.6975,186078.0
2025-03-27 14:00:00,145.24,146.09,145.19,145.86,295561.0,144.6975,145.5443,144.6476,145.3151,295561.0
2025-03-27 14:30:00,145.86,146.49,145.76,146.02,206843.0,145.3151,145.9428,145.2155,145.4745,206843.0
2025-03-27 15:00:00,145.99,146.52,145.87,146.32,255214.0,145.4447,145.9727,145.3251,145.7734,255214.0
2025-03-27 15:30:00,146.32,146.36,145.64,145.76,888196.0,145.7734,145.8133,145.096,145.2155,888196.0
2025-03-28 09:30:00,143.78,145.65,142.82,142.83,772745.0,143.2429,145.1059,142.2865,142.2965,772745.0
2025-03-28 10:00:00,142.85,143.38,141.5,141.56,704040.0,142.3164,142.8444,140.9714,141.0312,704040.0
2025-03-28 10:30:00,141.55,142.19,141.02,141.43,536221.0,141.0212,141.6588,140.4932,140.9017,536221.0
2025-03-28 11:00:00,141.44,141.64,140.98,141.38,414759.0,140.9116,141.1109,140.4534,140.8519,414759.0
2025-03-28 11:30:00,141.45,141.83,140.58,140.59,343527.0,140.9216,141.3002,140.0549,140.0648,343527.0
2025-03-28 12:00:00,140.62,141.07,139.85,139.97,512117.0,140.0947,140.543,139.3276,139.4471,512117.0
2025-03-28 12:30:00,140.01,140.73,139.76,140.0,746310.0,139.487,140.2043,139.2379,139.477,746310.0
2025-03-28 13:00:00,140.01,140.16,139.29,139.36,616483.0,139.487,139.6364,138.7697,138.8394,616483.0
2025-03-28 13:30:00,139.34,139.76,139.11,139.75,438355.0,138.8195,139.2379,138.5904,139.228,438355.0
2025-03-28 14:00:00,139.73,140.43,139.65,140.04,370367.0,139.208,139.9054,139.1283,139.5169,370367.0
2025-03-28 14:30:00,140.04,140.51,139.8,140.35,364178.0,139.5169,139.9851,139.2778,139.8257,364178.0
2025-03-28 15:00:00,140.37,140.47,139.69,140.09,604187.0,139.8456,139.9453,139.1682,139.5667,604187.0
2025-03-28 15:30:00,140.13,140.91,139.85,140.84,1340414.0,139.6065,140.3836,139.3276,140.3139,1340414.0
2025-03-31 09:30:00,138.64,139.09,136.76,137.11,1019994.0,138.1221,138.5704,136.2491,136.5978,1019994.0
2025-03-31 10:00:00,137.18,138.71,136.87,136.88,538997.0,136.6676,138.1918,136.3587,136.3687,538997.0
2025-03-31 10:30:00,136.92,137.86,136.91,137.28,436287.0,136.4085,137.345,136.3986,136.7672,436287.0
2025-03-31 11:00:00,137.27,138.35,137.21,137.96,426844.0,136.7572,137.8332,136.6974,137.4446,426844.0
2025-03-31 11:30:00,137.95,138.96,137.81,138.34,378768.0,137.4347,138.4409,137.2952,137.8232,378768.0
2025-03-31 12:00:00,138.37,138.71,137.92,138.66,318508.0,137.8531,138.1918,137.4048,138.142,318508.0
2025-03-31 12:30:00,138.65,138.7,138.03,138.12,307605.0,138.1321,138.1819,137.5144,137.604,307605.0
2025-03-31 13:00:00,138.07,138.83,138.02,138.31,389060.0,137.5542,138.3114,137.5044,137.7933,389060.0
2025-03-31 13:30:00,138.3,138.53,138.03,138.25,328500.0,137.7834,138.0125,137.5144,137.7336,328500.0
2025-03-31 14:00:00,138.25,139.33,138.2,139.09,573155.0,137.7336,138.8095,137.6838,138.5704,573155.0
2025-03-31 14:30:00,139.07,139.84,138.86,138.91,672480.0,138.5505,139.3176,138.3413,138.3911,672480.0
2025-03-31 15:00:00,138.9,139.79,138.9,139.43,840573.0,138.3811,139.2678,138.3811,138.9092,840573.0
2025-03-31 15:30:00,139.39,140.59,138.95,139.78,1749654.0,138.8693,140.0648,138.4309,139.2578,1749654.0
2025-04-01 09:30:00,139.76,141.1,139.57,139.93,855223.0,139.2379,140.5729,139.0486,139.4073,855223.0
2025-04-01 10:00:00,139.87,140.05,138.76,139.22,373106.0,139.3475,139.5268,138.2417,138.6999,373106.0
2025-04-01 10:30:00,139.32,140.54,139.04,140.38,379384.0,138.7996,140.015,138.5206,139.8556,379384.0
2025-04-01 11:00:00,140.37,141.39,140.26,140.99,415960.0,139.8456,140.8618,139.7361,140.4633,415960.0
2025-04-01 11:30:00,140.99,143.25,140.93,143.12,590235.0,140.4633,142.7149,140.4036,142.5854,590235.0
2025-04-01 12:00:00,143.12,143.12,141.73,141.78,530266.0,142.5854,142.5854,141.2006,141.2504,530266.0
2025-04-01 12:30:00,141.78,141.97,141.31,141.75,206442.0,141.2504,141.4397,140.7821,141.2205,206442.0
2025-04-01 13:00:00,141.73,141.95,141.28,141.44,220408.0,141.2006,141.4197,140.7522,140.9116,220408.0
2025-04-01 13:30:00,141.44,141.82,141.07,141.1,269885.0,140.9116,141.2902,140.543,140.5729,269885.0
2025-04-01 14:00:00,141.1,141.13,139.87,140.06,406174.0,140.5729,140.6028,139.3475,139.5368,406174.0
2025-04-01 14:30:00,140.06,140.98,140.06,140.84,224869.0,139.5368,140.4534,139.5368,140.3139,224869.0
2025-04-01 15:00:00,140.83,141.62,140.77,141.42,334031.0,140.3039,141.091,140.2442,140.8917,334031.0
2025-04-01 15:30:00,141.38,142.27,141.3,141.97,782455.0,140.8519,141.7385,140.7722,141.4397,782455.0
2025-04-02 09:30:00,139.86,144.96,139.86,144.03,1036439.0,139.3375,144.4185,139.3375,143.492,1036439.0
2025-04-02 10:00:00,144.0,144.8,142.95,144.44,500205.0,143.4621,144.2591,142.416,143.9004,500205.0
2025-04-02 10:30:00,144.43,145.68,144.2,145.43,438952.0,143.8905,145.1358,143.6613,144.8867,438952.0
2025-04-02 11:00:00,145.41,146.34,144.86,145.92,415498.0,144.8668,145.7933,144.3189,145.3749,415498.0
2025-04-02 11:30:00,145.92,146.55,144.69,145.64,933670.0,145.3749,146.0026,144.1495,145.096,933670.0
2025-04-02 12:00:00,145.73,147.37,145.49,146.8,586281.0,145.1856,146.8195,144.9465,146.2516,586281.0
2025-04-02 12:30:00,146.84,147.72,146.69,147.55,386789.0,146.2915,147.1682,146.142,146.9988,386789.0
2025-04-02 13:00:00,147.59,147.89,147.16,147.2,379302.0,147.0387,147.3376,146.6103,146.6501,379302.0
2025-04-02 13:30:00,147.18,147.2,145.74,146.22,361037.0,146.6302,146.6501,145.1956,145.6738,361037.0
2025-04-02 14:00:00,146.2,146.41,145.17,145.21,328849.0,145.6539,145.8631,144.6277,144.6676,328849.0
2025-04-02 14:30:00,145.17,145.83,144.72,144.72,311686.0,144.6277,145.2852,144.1794,144.1794,311686.0
2025-04-02 15:00:00,144.76,146.33,144.76,146.31,495031.0,144.2192,145.7834,144.2192,145.7635,495031.0
2025-04-02 15:30:00,146.29,146.63,145.79,145.82,1001484.0,145.7435,146.0823,145.2454,145.2753,1001484.0
2025-04-03 09:30:00,139.25,141.4,139.15,140.25,1124748.0,138.7298,140.8718,138.6302,139.7261,1124748.0
2025-04-03 10:00:00,140.16,140.61,137.84,138.69,712313.0,139.6364,140.0847,137.3251,138.1719,712313.0
2025-04-03 10:30:00,138.62,138.85,136.82,136.86,524527.0,138.1022,138.3313,136.3089,136.3488,524527.0
2025-04-03 11:00:00,136.82,138.16,136.76,137.68,403810.0,136.3089,137.6439,136.2491,137.1657,403810.0
2025-04-03 11:30:00,137.67,138.89,137.65,137.93,531588.0,137.1557,138.3712,137.1358,137.4148,531588.0
2025-04-03 12:00:00,137.94,139.56,137.89,139.53,242474.0,137.4247,139.0387,137.3749,139.0088,242474.0
2025-04-03 12:30:00,139.56,139.7,138.28,138.37,250034.0,139.0387,139.1781,137.7635,137.8531,250034.0
2025-04-03 13:00:00,138.37,138.92,138.14,138.26,296222.0,137.8531,138.4011,137.624,137.7435,296222.0
2025-04-03 13:30:00,138.25,138.82,138.03,138.09,271490.0,137.7336,138.3014,137.5144,137.5742,271490.0
2025-04-03 14:00:00,138.05,138.29,137.34,137.5,264981.0,137.5343,137.7734,136.827,136.9864,264981.0
2025-04-03 14:30:00,137.5,138.52,137.39,138.23,399247.0,136.9864,138.0026,136.8768,137.7136,399247.0
2025-04-03 15:00:00,138.25,138.34,136.89,137.24,342037.0,137.7336,137.8232,136.3786,136.7273,342037.0
2025-04-03 15:30:00,137.25,137.52,136.64,137.24,1142552.0,136.7373,137.0063,136.1296,136.7273,1142552.0
2025-04-04 09:30:00,132.91,133.82,130.2,131.05,1589649.0,132.4135,133.3201,129.7136,130.5605,1589649.0
2025-04-04 10:00:00,131.06,131.47,128.55,128.55,1055714.0,130.5704,130.9789,128.0698,128.0698,1055714.0
2025-04-04 10:30:00,128.55,129.25,126.95,129.06,672707.0,128.0698,128.7672,126.4758,128.5779,672707.0
2025-04-04 11:00:00,129.0,132.81,128.76,130.53,882521.0,128.5181,132.3139,128.279,130.0424,882521.0
2025-04-04 11:30:00,130.53,131.29,129.59,130.16,738126.0,130.0424,130.7996,129.1059,129.6738,738126.0
2025-04-04 12:00:00,130.16,131.42,129.58,129.71,494039.0,129.6738,130.9291,129.096,129.2255,494039.0
2025-04-04 12:30:00,129.7,130.54,129.3,130.0,485231.0,129.2155,130.0524,128.817,129.5144,485231.0
2025-04-04 13:00:00,130.06,130.44,128.92,129.53,437674.0,129.5742,129.9527,128.4384,129.0461,437674.0
2025-04-04 13:30:00,129.47,131.17,129.12,131.13,474601.0,128.9864,130.68,128.6377,130.6402,474601.0
2025-04-04 14:00:00,131.2,131.76,129.59,129.72,402229.0,130.7099,131.2678,129.1059,129.2354,402229.0
2025-04-04 14:30:00,129.72,129.99,128.7,129.06,442932.0,129.2354,129.5044,128.2192,128.5779,442932.0
2025-04-04 15:00:00,129.13,130.44,128.47,130.11,534683.0,128.6476,129.9527,127.9901,129.624,534683.0
2025-04-04 15:30:00,130.19,131.22,127.96,128.36,1346850.0,129.7037,130.7298,127.482,127.8805,1346850.0
2025-04-07 09:30:00,118.86,124.41,118.86,124.19,2735225.0,118.416,123.9453,118.416,123.7261,2735225.0
2025-04-07 10:00:00,124.33,134.11,124.15,125.84,1859312.0,123.8656,133.609,123.6862,125.3699,1859312.0
2025-04-07 10:30:00,126.02,129.12,124.16,127.87,669357.0,125.5492,128.6377,123.6962,127.3923,669357.0
2025-04-07 11:00:00,127.94,129.42,123.54,124.36,717954.0,127.4621,128.9365,123.0785,123.8955,717954.0
2025-04-07 11:30:00,124.36,127.37,124.35,125.64,494103.0,123.8955,126.8942,123.8855,125.1707,494103.0
2025-04-07 12:00:00,125.58,126.83,124.33,126.38,528781.0,125.1109,126.3562,123.8656,125.9079,528781.0
2025-04-07 12:30:00,126.26,126.92,124.59,124.86,366589.0,125.7884,126.4459,124.1246,124.3936,366589.0
2025-04-07 13:00:00,124.89,128.25,124.88,128.15,523454.0,124.4235,127.7709,124.4135,127.6713,523454.0
2025-04-07 13:30:00,128.15,129.04,126.91,128.36,646958.0,127.6713,128.558,126.4359,127.8805,646958.0
2025-04-07 14:00:00,128.36,128.77,126.68,126.68,690909.0,127.8805,128.289,126.2068,126.2068,690909.0
2025-04-07 14:30:00,126.75,128.59,126.39,126.6,541994.0,126.2765,128.1096,125.9179,126.1271,541994.0
2025-04-07 15:00:00,126.56,127.71,125.64,125.81,785822.0,126.0872,127.2329,125.1707,125.34,785822.0
2025-04-07 15:30:00,125.85,127.6,125.85,127.15,1536578.0,125.3799,127.1233,125.3799,126.675,1536578.0
2025-04-08 09:30:00,132.54,132.7,129.94,131.24,909897.0,132.0449,132.2043,129.4546,130.7497,909897.0
2025-04-08 10:00:00,131.2,132.99,130.97,132.44,741429.0,130.7099,132.4932,130.4808,131.9453,741429.0
2025-04-08 10:30:00,132.47,132.63,130.3,130.34,510100.0,131.9752,132.1346,129.8133,129.8531,510100.0
2025-04-08 11:00:00,130.3,130.92,129.26,129.3,396461.0,129.8133,130.4309,128.7771,128.817,396461.0
2025-04-08 11:30:00,129.33,130.62,128.95,129.66,355417.0,128.8469,130.1321,128.4683,129.1757,355417.0
2025-04-08 12:00:00,129.64,129.75,127.66,128.25,342751.0,129.1557,129.2653,127.1831,127.7709,342751.0
2025-04-08 12:30:00,128.27,128.51,126.42,126.6,436379.0,127.7908,128.0299,125.9478,126.1271,436379.0
2025-04-08 13:00:00,126.59,126.95,125.25,125.45,427374.0,126.1171,126.4758,124.7821,124.9814,427374.0
2025-04-08 13:30:00,125.38,127.49,125.18,126.88,375483.0,124.9116,127.0138,124.7124,126.406,375483.0
2025-04-08 14:00:00,126.85,127.08,125.7,125.84,274216.0,126.3761,126.6053,125.2304,125.3699,274216.0
2025-04-08 14:30:00,125.84,127.77,125.83,126.06,510525.0,125.3699,127.2927,125.36,125.5891,510525.0
2025-04-08 15:00:00,126.06,126.24,123.14,124.18,669904.0,125.5891,125.7684,122.68,123.7161,669904.0
2025-04-08 15:30:00,124.1,124.8,121.69,124.46,1576363.0,123.6364,124.3338,121.2354,123.9951,1576363.0
2025-04-09 09:30:00,123.4,128.6,123.4,127.71,992977.0,122.939,128.1196,122.939,127.2329,992977.0
2025-04-09 10:00:00,127.65,129.25,126.9,127.66,643507.0,127.1732,128.7672,126.426,127.1831,643507.0
2025-04-09 10:30:00,127.7,128.4,125.85,125.85,524735.0,127.223,127.9204,125.3799,125.3799,524735.0
2025-04-09 11:00:00,125.93,127.72,125.85,127.18,557451.0,125.4596,127.2429,125.3799,126.7049,557451.0
2025-04-09 11:30:00,127.1,127.5,126.19,126.38,596801.0,126.6252,127.0237,125.7186,125.9079,596801.0
2025-04-09 12:00:00,126.45,127.42,125.91,126.88,394118.0,125.9776,126.944,125.4397,126.406,394118.0
2025-04-09 12:30:00,126.84,127.89,126.68,127.53,413254.0,126.3662,127.4123,126.2068,127.0536,413254.0
2025-04-09 13:00:00,127.53,138.0,126.54,134.11,1176415.0,127.0536,137.4845,126.0673,133.609,1176415.0
2025-04-09 13:30:00,134.3,138.5,133.85,138.07,1175198.0,133.7983,137.9826,133.35,137.5542,1175198.0
2025-04-09 14:00:00,138.34,139.85,137.06,139.75,1188480.0,137.8232,139.3276,136.548,139.228,1188480.0
2025-04-09 14:30:00,139.68,140.45,136.6,136.8,1205935.0,139.1582,139.9253,136.0897,136.289,1205935.0
2025-04-09 15:00:00,136.75,138.79,136.39,138.78,965832.0,136.2392,138.2715,135.8805,138.2616,965832.0
2025-04-09 15:30:00,138.65,140.59,138.5,139.64,1732190.0,138.1321,140.0648,137.9826,139.1184,1732190.0
2025-04-10 09:30:00,136.65,136.65,134.15,134.19,694470.0,136.65,136.65,134.15,134.19,694470.0
2025-04-10 10:00:00,134.19,135.35,133.8,134.46,428060.0,134.19,135.35,133.8,134.46,428060.0
2025-04-10 10:30:00,134.58,135.78,134.0,134.14,323982.0,134.58,135.78,134.0,134.14,323982.0
2025-04-10 11:00:00,134.14,135.17,133.32,133.36,409798.0,134.14,135.17,133.32,133.36,409798.0
2025-04-10 11:30:00,133.36,133.57,131.94,132.03,562120.0,133.36,133.57,131.94,132.03,562120.0
2025-04-10 12:00:00,132.05,132.53,129.25,129.69,633705.0,132.05,132.53,129.25,129.69,633705.0
2025-04-10 12:30:00,129.69,132.04,129.66,131.8,545932.0,129.69,132.04,129.66,131.8,545932.0
2025-04-10 13:00:00,131.77,133.5,129.78,131.68,435760.0,131.77,133.5,129.78,131.68,435760.0
2025-04-10 13:30:00,131.68,133.78,131.42,133.3,454053.0,131.68,133.78,131.42,133.3,454053.0
2025-04-10 14:00:00,133.24,134.65,132.12,134.5,472445.0,133.24,134.65,132.12,134.5,472445.0
2025-04-10 14:30:00,134.56,134.88,132.66,133.61,461968.0,134.56,134.88,132.66,133.61,461968.0
2025-04-10 15:00:00,133.61,134.68,132.51,132.62,438614.0,133.61,134.68,132.51,132.62,438614.0
2025-04-10 15:30:00,132.55,133.48,131.06,133.26,1667676.0,132.55,133.48,131.06,133.26,1667676.0
2025-04-11 09:30:00,132.11,133.0,129.7,131.02,685144.0,132.11,133.0,129.7,131.02,685144.0
2025-04-11 10:00:00,130.93,131.3,128.86,129.04,517257.0,130.93,131.3,128.86,129.04,517257.0
2025-04-11 10:30:00,129.04,131.0,128.84,129.93,396985.0,129.04,131.0,128.84,129.93,396985.0
2025-04-11 11:00:00,129.97,131.45,129.59,130.19,477906.0,129.97,131.45,129.59,130.19,477906.0
2025-04-11 11:30:00,130.12,130.9,129.95,130.75,465405.0,130.12,130.9,129.95,130.75,465405.0
2025-04-11 12:00:00,130.75,130.79,129.85,130.31,284149.0,130.75,130.79,129.85,130.31,284149.0
2025-04-11 12:30:00,130.27,131.48,130.22,131.15,476165.0,130.27,131.48,130.22,131.15,476165.0
2025-04-11 13:00:00,131.18,131.84,130.56,130.71,262153.0,131.18,131.84,130.56,130.71,262153.0
2025-04-11 13:30:00,130.71,132.58,130.47,132.02,394639.0,130.71,132.58,130.47,132.02,394639.0
2025-04-11 14:00:00,132.02,132.38,131.54,132.06,276833.0,132.02,132.38,131.54,132.06,276833.0
2025-04-11 14:30:00,132.06,132.44,131.2,131.42,331914.0,132.06,132.44,131.2,131.42,331914.0
2025-04-11 15:00:00,131.39,132.54,131.34,132.06,424501.0,131.39,132.54,131.34,132.06,424501.0
2025-04-11 15:30:00,132.05,132.65,131.8,132.3,1252507.0,132.05,132.65,131.8,132.3,1252507.0
2025-04-14 09:30:00,136.8,136.8,133.89,134.64,563225.0,136.8,136.8,133.89,134.64,563225.0
2025-04-14 10:00:00,134.64,135.95,134.47,135.45,541019.0,134.64,135.95,134.47,135.45,541019.0
2025-04-14 10:30:00,135.41,136.32,135.25,135.89,367145.0,135.41,136.32,135.25,135.89,367145.0
2025-04-14 11:00:00,135.88,136.02,134.66,134.77,288947.0,135.88,136.02,134.66,134.77,288947.0
2025-04-14 11:30:00,134.75,135.25,133.4,133.47,289352.0,134.75,135.25,133.4,133.47,289352.0
2025-04-14 12:00:00,133.42,134.16,132.87,133.58,381191.0,133.42,134.16,132.87,133.58,381191.0
2025-04-14 12:30:00,133.6,134.31,133.41,133.5,151489.0,133.6,134.31,133.41,133.5,151489.0
2025-04-14 13:00:00,133.45,134.76,133.41,134.58,255072.0,133.45,134.76,133.41,134.58,255072.0
2025-04-14 13:30:00,134.59,135.65,134.29,135.48,394989.0,134.59,135.65,134.29,135.48,394989.0
2025-04-14 14:00:00,135.48,135.81,135.27,135.55,180434.0,135.48,135.81,135.27,135.55,180434.0
2025-04-14 14:30:00,135.55,135.77,135.37,135.45,177676.0,135.55,135.77,135.37,135.45,177676.0
2025-04-14 15:00:00,135.45,136.06,135.44,135.55,229000.0,135.45,136.06,135.44,135.55,229000.0
2025-04-14 15:30:00,135.55,135.71,134.22,134.62,665402.0,135.55,135.71,134.22,134.62,665402.0
2025-04-15 09:30:00,134.76,136.01,134.58,135.61,304099.0,134.76,136.01,134.58,135.61,304099.0
2025-04-15 10:00:00,135.53,136.49,134.76,135.25,277379.0,135.53,136.49,134.76,135.25,277379.0
2025-04-15 10:30:00,135.29,135.64,134.4,135.52,321653.0,135.29,135.64,134.4,135.52,321653.0
2025-04-15 11:00:00,135.52,136.2,135.36,135.63,409982.0,135.52,136.2,135.36,135.63,409982.0
2025-04-15 11:30:00,135.71,136.03,135.29,135.58,598392.0,135.71,136.03,135.29,135.58,598392.0
2025-04-15 12:00:00,135.58,135.79,135.15,135.31,211266.0,135.58,135.79,135.15,135.31,211266.0
2025-04-15 12:30:00,135.35,135.54,134.67,134.97,149469.0,135.35,135.54,134.67,134.97,149469.0
2025-04-15 13:00:00,134.99,135.2,133.95,134.14,352207.0,134.99,135.2,133.95,134.14,352207.0
2025-04-15 13:30:00,134.19,134.55,133.84,134.38,351326.0,134.19,134.55,133.84,134.38,351326.0
2025-04-15 14:00:00,134.38,134.55,133.75,133.96,411711.0,134.38,134.55,133.75,133.96,411711.0
2025-04-15 14:30:00,133.97,134.5,133.96,134.16,295069.0,133.97,134.5,133.96,134.16,295069.0
2025-04-15 15:00:00,134.14,134.44,133.94,134.12,310338.0,134.14,134.44,133.94,134.12,310338.0
2025-04-15 15:30:00,134.09,134.31,133.72,133.9,1106961.0,134.09,134.31,133.72,133.9,1106961.0
2025-04-16 09:30:00,132.28,132.38,129.82,129.92,638285.0,132.28,132.38,129.82,129.92,638285.0
2025-04-16 10:00:00,129.9,131.38,129.79,131.22,308644.0,129.9,131.38,129.79,131.22,308644.0
2025-04-16 10:30:00,131.25,131.77,131.02,131.5,169032.0,131.25,131.77,131.02,131.5,169032.0
2025-04-16 11:00:00,131.5,132.54,131.35,132.45,243855.0,131.5,132.54,131.35,132.45,243855.0
2025-04-16 11:30:00,132.45,132.45,131.23,131.24,251221.0,132.45,132.45,131.23,131.24,251221.0
2025-04-16 12:00:00,131.24,131.68,131.18,131.41,156913.0,131.24,131.68,131.18,131.41,156913.0
2025-04-16 12:30:00,131.41,131.58,130.97,131.02,146225.0,131.41,131.58,130.97,131.02,146225.0
2025-04-16 13:00:00,131.0,131.23,130.77,131.12,170332.0,131.0,131.23,130.77,131.12,170332.0
2025-04-16 13:30:00,131.19,131.19,129.3,129.41,345524.0,131.19,131.19,129.3,129.41,345524.0
2025-04-16 14:00:00,129.4,129.99,129.33,129.79,409174.0,129.4,129.99,129.33,129.79,409174.0
2025-04-16 14:30:00,129.79,129.85,128.52,128.56,365937.0,129.79,129.85,128.52,128.56,365937.0
2025-04-16 15:00:00,128.53,128.7,127.85,128.15,432022.0,128.53,128.7,127.85,128.15,432022.0
2025-04-16 15:30:00,128.16,129.79,128.15,129.71,1008343.0,128.16,129.79,128.15,129.71,1008343.0
2025-04-17 09:30:00,130.9,131.3,129.84,130.94,615897.0,130.9,131.3,129.84,130.94,615897.0
2025-04-17 10:00:00,130.94,131.25,129.98,130.01,172867.0,130.94,131.25,129.98,130.01,172867.0
2025-04-17 10:30:00,130.05,130.45,129.54,130.24,240410.0,130.05,130.45,129.54,130.24,240410.0
2025-04-17 11:00:00,130.21,131.22,130.05,130.52,248587.0,130.21,131.22,130.05,130.52,248587.0
2025-04-17 11:30:00,130.56,130.93,130.1,130.16,191807.0,130.56,130.93,130.1,130.16,191807.0
2025-04-17 12:00:00,130.21,130.83,129.88,130.69,314460.0,130.21,130.83,129.88,130.69,314460.0
2025-04-17 12:30:00,130.69,130.76,129.85,130.68,245361.0,130.69,130.76,129.85,130.68,245361.0
2025-04-17 13:00:00,130.68,130.81,129.73,129.81,250902.0,130.68,130.81,129.73,129.81,250902.0
2025-04-17 13:30:00,129.76,130.37,129.75,130.18,234458.0,129.76,130.37,129.75,130.18,234458.0
2025-04-17 14:00:00,130.15,130.54,129.99,130.03,387812.0,130.15,130.54,129.99,130.03,387812.0
2025-04-17 14:30:00,130.03,130.43,129.57,129.6,370837.0,130.03,130.43,129.57,129.6,370837.0
2025-04-17 15:00:00,129.59,129.75,128.78,128.89,480163.0,129.59,129.75,128.78,128.89,480163.0
2025-04-17 15:30:00,128.83,129.2,128.44,128.56,913169.0,128.83,129.2,128.44,128.56,913169.0
2025-04-21 09:30:00,126.89,127.2,124.06,124.09,695989.0,126.89,127.2,124.06,124.09,695989.0
2025-04-21 10:00:00,124.09,124.21,123.26,123.48,663532.0,124.09,124.21,123.26,123.48,663532.0
2025-04-21 10:30:00,123.43,123.99,122.93,123.04,475958.0,123.43,123.99,122.93,123.04,475958.0
2025-04-21 11:00:00,123.01,123.13,122.03,122.08,478371.0,123.01,123.13,122.03,122.08,478371.0
2025-04-21 11:30:00,122.1,122.25,121.73,122.11,570425.0,122.1,122.25,121.73,122.11,570425.0
2025-04-21 12:00:00,122.11,122.39,122.06,122.11,357823.0,122.11,122.39,122.06,122.11,357823.0
2025-04-21 12:30:00,122.13,122.71,122.05,122.09,227354.0,122.13,122.71,122.05,122.09,227354.0
2025-04-21 13:00:00,122.11,122.25,121.51,121.64,300755.0,122.11,122.25,121.51,121.64,300755.0
2025-04-21 13:30:00,121.61,121.86,121.45,121.67,374945.0,121.61,121.86,121.45,121.67,374945.0
2025-04-21 14:00:00,121.64,122.06,121.45,121.66,370890.0,121.64,122.06,121.45,121.66,370890.0
2025-04-21 14:30:00,121.66,121.97,121.23,121.31,415892.0,121.66,121.97,121.23,121.31,415892.0
2025-04-21 15:00:00,121.31,122.63,121.28,122.16,469655.0,121.31,122.63,121.28,122.16,469655.0
2025-04-21 15:30:00,122.15,123.03,122.13,122.62,1651436.0,122.15,123.03,122.13,122.62,1651436.0
2025-04-22 09:30:00,124.5,124.53,123.39,123.78,670274.0,124.5,124.53,123.39,123.78,670274.0
2025-04-22 10:00:00,123.79,125.27,123.64,125.14,901000.0,123.79,125.27,123.64,125.14,901000.0
2025-04-22 10:30:00,125.14,125.88,124.81,125.88,488129.0,125.14,125.88,124.81,125.88,488129.0
2025-04-22 11:00:00,125.88,126.37,125.84,125.96,311386.0,125.88,126.37,125.84,125.96,311386.0
2025-04-22 11:30:00,125.98,126.45,125.47,126.28,320783.0,125.98,126.45,125.47,126.28,320783.0
2025-04-22 12:00:00,126.28,127.54,126.25,127.36,312301.0,126.28,127.54,126.25,127.36,312301.0
2025-04-22 12:30:00,127.43,127.99,127.24,127.45,323249.0,127.43,127.99,127.24,127.45,323249.0
2025-04-22 13:00:00,127.39,127.75,125.87,125.98,486568.0,127.39,127.75,125.87,125.98,486568.0
2025-04-22 13:30:00,126.0,126.1,125.55,125.79,399856.0,126.0,126.1,125.55,125.79,399856.0
2025-04-22 14:00:00,125.79,126.79,125.74,126.6,178003.0,125.79,126.79,125.74,126.6,178003.0
2025-04-22 14:30:00,126.58,127.39,126.58,127.24,357879.0,126.58,127.39,126.58,127.24,357879.0
2025-04-22 15:00:00,127.26,127.28,126.42,126.65,281828.0,127.26,127.28,126.42,126.65,281828.0
2025-04-22 15:30:00,126.61,127.56,126.52,127.22,947843.0,126.61,127.56,126.52,127.22,947843.0
2025-04-23 09:30:00,134.91,135.3,133.47,134.53,1405865.0,134.91,135.3,133.47,134.53,1405865.0
2025-04-23 10:00:00,134.59,135.24,133.89,134.91,672110.0,134.59,135.24,133.89,134.91,672110.0
2025-04-23 10:30:00,134.87,135.87,134.52,134.52,515289.0,134.87,135.87,134.52,134.52,515289.0
2025-04-23 11:00:00,134.61,134.82,133.21,133.49,499055.0,134.61,134.82,133.21,133.49,499055.0
2025-04-23 11:30:00,133.49,133.61,132.1,132.63,388052.0,133.49,133.61,132.1,132.63,388052.0
2025-04-23 12:00:00,132.61,132.63,131.28,131.92,287908.0,132.61,132.63,131.28,131.92,287908.0
2025-04-23 12:30:00,131.94,132.74,131.87,132.58,153651.0,131.94,132.74,131.87,132.58,153651.0
2025-04-23 13:00:00,132.63,132.72,132.08,132.44,190632.0,132.63,132.72,132.08,132.44,190632.0
2025-04-23 13:30:00,132.44,132.6,131.91,132.41,135376.0,132.44,132.6,131.91,132.41,135376.0
2025-04-23 14:00:00,132.41,132.76,131.98,132.05,195998.0,132.41,132.76,131.98,132.05,195998.0
2025-04-23 14:30:00,132.13,132.35,131.65,131.83,193674.0,132.13,132.35,131.65,131.83,193674.0
2025-04-23 15:00:00,131.86,132.01,130.99,131.3,287419.0,131.86,132.01,130.99,131.3,287419.0
2025-04-23 15:30:00,131.31,131.84,131.03,131.35,803482.0,131.31,131.84,131.03,131.35,803482.0
2025-04-24 09:30:00,132.35,135.49,132.0,135.38,532758.0,132.35,135.49,132.0,135.38,532758.0
2025-04-24 10:00:00,135.32,136.24,135.17,136.23,306442.0,135.32,136.24,135.17,136.23,306442.0
2025-04-24 10:30:00,136.22,136.38,135.38,136.07,289249.0,136.22,136.38,135.38,136.07,289249.0
2025-04-24 11:00:00,136.07,136.63,135.89,136.04,207162.0,136.07,136.63,135.89,136.04,207162.0
2025-04-24 11:30:00,136.05,136.36,135.71,135.81,197292.0,136.05,136.36,135.71,135.81,197292.0
2025-04-24 12:00:00,135.89,136.6,135.82,136.41,212589.0,135.89,136.6,135.82,136.41,212589.0
2025-04-24 12:30:00,136.49,136.81,136.22,136.64,145922.0,136.49,136.81,136.22,136.64,145922.0
2025-04-24 13:00:00,136.61,137.17,136.47,137.13,220734.0,136.61,137.17,136.47,137.13,220734.0
2025-04-24 13:30:00,137.17,137.36,136.92,137.08,250666.0,137.17,137.36,136.92,137.08,250666.0
2025-04-24 14:00:00,137.06,137.34,136.97,137.08,190130.0,137.06,137.34,136.97,137.08,190130.0
2025-04-24 14:30:00,137.04,137.63,137.03,137.47,222725.0,137.04,137.63,137.03,137.47,222725.0
2025-04-24 15:00:00,137.45,137.52,136.82,137.17,332475.0,137.45,137.52,136.82,137.17,332475.0
2025-04-24 15:30:00,137.19,137.86,137.09,137.51,805639.0,137.19,137.86,137.09,137.51,805639.0
2025-04-25 09:30:00,137.49,138.23,136.75,137.19,483140.0,137.49,138.23,136.75,137.19,483140.0
2025-04-25 10:00:00,137.32,138.79,137.16,137.58,333422.0,137.32,138.79,137.16,137.58,333422.0
2025-04-25 10:30:00,137.64,137.85,137.15,137.68,248105.0,137.64,137.85,137.15,137.68,248105.0
2025-04-25 11:00:00,137.7,138.34,137.49,137.83,187729.0,137.7,138.34,137.49,137.83,187729.0
2025-04-25 11:30:00,137.83,138.01,137.38,137.51,135837.0,137.83,138.01,137.38,137.51,135837.0
2025-04-25 12:00:00,137.55,137.87,137.33,137.72,120916.0,137.55,137.87,137.33,137.72,120916.0
2025-04-25 12:30:00,137.72,138.63,137.64,138.57,133201.0,137.72,138.63,137.64,138.57,133201.0
2025-04-25 13:00:00,138.56,139.0,138.48,138.95,145639.0,138.56,139.0,138.48,138.95,145639.0
2025-04-25 13:30:00,138.96,138.96,137.46,137.88,175236.0,138.96,138.96,137.46,137.88,175236.0
2025-04-25 14:00:00,137.8,138.31,137.74,138.14,120885.0,137.8,138.31,137.74,138.14,120885.0
2025-04-25 14:30:00,138.14,138.42,137.98,138.17,125381.0,138.14,138.42,137.98,138.17,125381.0
2025-04-25 15:00:00,138.17,138.48,138.13,138.15,171288.0,138.17,138.48,138.13,138.15,171288.0
2025-04-25 15:30:00,138.12,138.66,137.79,138.49,616167.0,138.12,138.66,137.79,138.49,616167.0
2025-04-28 09:30:00,139.65,140.44,139.18,139.72,415905.0,139.65,140.44,139.18,139.72,415905.0
2025-04-28 10:00:00,139.66,140.57,139.21,140.12,272009.0,139.66,140.57,139.21,140.12,272009.0
2025-04-28 10:30:00,140.12,140.58,139.54,139.61,243622.0,140.12,140.58,139.54,139.61,243622.0
2025-04-28 11:00:00,139.61,139.79,138.29,138.35,232180.0,139.61,139.79,138.29,138.35,232180.0
2025-04-28 11:30:00,138.38,139.15,138.31,138.84,120160.0,138.38,139.15,138.31,138.84,120160.0
2025-04-28 12:00:00,138.76,138.82,138.08,138.15,112807.0,138.76,138.82,138.08,138.15,112807.0
2025-04-28 12:30:00,138.18,138.91,138.15,138.56,148145.0,138.18,138.91,138.15,138.56,148145.0
2025-04-28 13:00:00,138.57,138.65,138.1,138.2,154281.0,138.57,138.65,138.1,138.2,154281.0
2025-04-28 13:30:00,138.2,139.09,138.14,139.0,134799.0,138.2,139.09,138.14,139.0,134799.0
2025-04-28 14:00:00,139.0,139.44,138.88,139.39,118080.0,139.0,139.44,138.88,139.39,118080.0
2025-04-28 14:30:00,139.39,139.89,139.25,139.72,145764.0,139.39,139.89,139.25,139.72,145764.0
2025-04-28 15:00:00,139.74,140.35,139.67,140.22,328914.0,139.74,140.35,139.67,140.22,328914.0
2025-04-28 15:30:00,140.19,140.67,140.03,140.12,812807.0,140.19,140.67,140.03,140.12,812807.0
2025-04-29 09:30:00,139.81,140.82,139.69,140.25,291640.0,139.81,140.82,139.69,140.25,291640.0
2025-04-29 10:00:00,140.26,140.75,139.59,139.91,240345.0,140.26,140.75,139.59,139.91,240345.0
2025-04-29 10:30:00,139.88,140.89,139.75,140.76,156121.0,139.88,140.89,139.75,140.76,156121.0
2025-04-29 11:00:00,140.74,140.94,140.22,140.51,190613.0,140.74,140.94,140.22,140.51,190613.0
2025-04-29 11:30:00,140.51,140.52,139.94,140.2,109592.0,140.51,140.52,139.94,140.2,109592.0
2025-04-29 12:00:00,140.18,140.65,140.09,140.39,103281.0,140.18,140.65,140.09,140.39,103281.0
2025-04-29 12:30:00,140.34,140.58,139.66,139.89,93586.0,140.34,140.58,139.66,139.89,93586.0
2025-04-29 13:00:00,139.89,140.27,139.55,140.12,87383.0,139.89,140.27,139.55,140.12,87383.0
2025-04-29 13:30:00,140.13,140.81,140.02,140.68,106208.0,140.13,140.81,140.02,140.68,106208.0
2025-04-29 14:00:00,140.68,140.92,140.36,140.72,136030.0,140.68,140.92,140.36,140.72,136030.0
2025-04-29 14:30:00,140.71,140.88,140.56,140.7,89374.0,140.71,140.88,140.56,140.7,89374.0
2025-04-29 15:00:00,140.69,140.98,140.62,140.75,150272.0,140.69,140.98,140.62,140.75,150272.0
2025-04-29 15:30:00,140.77,141.16,140.59,140.71,533292.0,140.77,141.16,140.59,140.71,533292.0
2025-04-30 09:30:00,138.48,138.5,135.56,135.97,526805.0,138.48,138.5,135.56,135.97,526805.0
2025-04-30 10:00:00,135.82,137.58,135.82,137.36,214727.0,135.82,137.58,135.82,137.36,214727.0
2025-04-30 10:30:00,137.38,138.08,137.29,137.7,159706.0,137.38,138.08,137.29,137.7,159706.0
2025-04-30 11:00:00,137.83,138.86,137.75,138.74,179277.0,137.83,138.86,137.75,138.74,179277.0
2025-04-30 11:30:00,138.67,139.2,138.64,138.94,178895.0,138.67,139.2,138.64,138.94,178895.0
2025-04-30 12:00:00,139.02,139.36,138.73,138.8,198445.0,139.02,139.36,138.73,138.8,198445.0
2025-04-30 12:30:00,138.78,139.36,138.64,139.31,69695.0,138.78,139.36,138.64,139.31,69695.0
2025-04-30 13:00:00,139.3,139.4,138.41,139.33,128177.0,139.3,139.4,138.41,139.33,128177.0
2025-04-30 13:30:00,139.36,139.83,139.3,139.62,1279161.0,139.36,139.83,139.3,139.62,1279161.0
2025-04-30 14:00:00,139.59,140.31,139.31,139.71,179426.0,139.59,140.31,139.31,139.71,179426.0
2025-04-30 14:30:00,139.68,139.89,139.08,139.41,162067.0,139.68,139.89,139.08,139.41,162067.0
2025-04-30 15:00:00,139.38,139.73,139.19,139.3,143570.0,139.38,139.73,139.19,139.3,143570.0
2025-04-30 15:30:00,139.32,141.3,139.24,140.58,1056902.0,139.32,141.3,139.24,140.58,1056902.0
2025-05-01 09:30:00,146.56,148.56,145.34,147.29,1544088.0,146.56,148.56,145.34,147.29,1544088.0
2025-05-01 10:00:00,147.48,148.45,146.8,147.8,898828.0,147.48,148.45,146.8,147.8,898828.0
2025-05-01 10:30:00,147.82,148.64,147.66,148.3,599377.0,147.82,148.64,147.66,148.3,599377.0
2025-05-01 11:00:00,148.29,148.33,147.93,148.0,429765.0,148.29,148.33,147.93,148.0,429765.0
2025-05-01 11:30:00,148.0,148.02,146.78,146.87,649653.0,148.0,148.02,146.78,146.87,649653.0
2025-05-01 12:00:00,146.86,147.19,146.47,146.88,359226.0,146.86,147.19,146.47,146.88,359226.0
2025-05-01 12:30:00,146.84,146.99,145.88,146.09,215745.0,146.84,146.99,145.88,146.09,215745.0
2025-05-01 13:00:00,146.09,146.64,146.05,146.13,224895.0,146.09,146.64,146.05,146.13,224895.0
2025-05-01 13:30:00,146.14,146.22,145.39,145.67,190239.0,146.14,146.22,145.39,145.67,190239.0
2025-05-01 14:00:00,145.62,145.97,145.54,145.83,160753.0,145.62,145.97,145.54,145.83,160753.0
2025-05-01 14:30:00,145.83,146.19,145.8,145.84,142854.0,145.83,146.19,145.8,145.84,142854.0
2025-05-01 15:00:00,145.8,146.43,145.7,146.39,220073.0,145.8,146.43,145.7,146.39,220073.0
2025-05-01 15:30:00,146.41,146.91,145.33,145.51,939170.0,146.41,146.91,145.33,145.51,939170.0
2025-05-02 09:30:00,148.33,152.57,148.33,152.24,1485071.0,148.33,152.57,148.33,152.24,1485071.0
2025-05-02 10:00:00,152.28,153.06,151.27,151.59,1512563.0,152.28,153.06,151.27,151.59,1512563.0
2025-05-02 10:30:00,151.57,151.59,150.44,151.08,651666.0,151.57,151.59,150.44,151.08,651666.0
2025-05-02 11:00:00,151.09,151.52,150.71,150.8,379619.0,151.09,151.52,150.71,150.8,379619.0
2025-05-02 11:30:00,150.8,151.3,150.47,151.17,302314.0,150.8,151.3,150.47,151.17,302314.0
2025-05-02 12:00:00,151.17,152.36,151.14,152.0,504845.0,151.17,152.36,151.14,152.0,504845.0
2025-05-02 12:30:00,152.0,152.29,151.81,151.98,286828.0,152.0,152.29,151.81,151.98,286828.0
2025-05-02 13:00:00,151.98,152.01,151.32,151.49,271440.0,151.98,152.01,151.32,151.49,271440.0
2025-05-02 13:30:00,151.49,151.58,151.23,151.34,235536.0,151.49,151.58,151.23,151.34,235536.0
2025-05-02 14:00:00,151.32,151.59,151.3,151.41,221196.0,151.32,151.59,151.3,151.41,221196.0
2025-05-02 14:30:00,151.43,151.76,151.13,151.34,188169.0,151.43,151.76,151.13,151.34,188169.0
2025-05-02 15:00:00,151.28,151.55,150.96,151.37,266269.0,151.28,151.55,150.96,151.37,266269.0
2025-05-02 15:30:00,151.36,151.36,150.65,150.68,831942.0,151.36,151.36,150.65,150.68,831942.0
2025-05-05 09:30:00,149.0,149.98,148.52,149.91,488739.0,149.0,149.98,148.52,149.91,488739.0
2025-05-05 10:00:00,149.91,150.21,149.37,150.02,230267.0,149.91,150.21,149.37,150.02,230267.0
2025-05-05 10:30:00,150.07,150.54,149.75,150.37,200744.0,150.07,150.54,149.75,150.37,200744.0
2025-05-05 11:00:00,150.33,150.65,149.69,149.83,246094.0,150.33,150.65,149.69,149.83,246094.0
2025-05-05 11:30:00,149.83,149.88,149.44,149.82,183817.0,149.83,149.88,149.44,149.82,183817.0
2025-05-05 12:00:00,149.79,150.4,149.75,150.38,135354.0,149.79,150.4,149.75,150.38,135354.0
2025-05-05 12:30:00,150.38,150.52,150.2,150.2,105735.0,150.38,150.52,150.2,150.2,105735.0
2025-05-05 13:00:00,150.23,150.58,150.13,150.56,119411.0,150.23,150.58,150.13,150.56,119411.0
2025-05-05 13:30:00,150.53,150.82,150.46,150.46,136773.0,150.53,150.82,150.46,150.46,136773.0
2025-05-05 14:00:00,150.46,150.63,150.33,150.33,110067.0,150.46,150.63,150.33,150.33,110067.0
2025-05-05 14:30:00,150.33,150.51,150.24,150.27,142061.0,150.33,150.51,150.24,150.27,142061.0
2025-05-05 15:00:00,150.25,150.29,149.82,149.88,136206.0,150.25,150.29,149.82,149.88,136206.0
2025-05-05 15:30:00,149.88,150.13,149.04,149.31,533984.0,149.88,150.13,149.04,149.31,533984.0
2025-05-06 09:30:00,146.98,147.93,145.72,146.75,369081.0,146.98,147.93,145.72,146.75,369081.0
2025-05-06 10:00:00,146.68,148.15,146.51,147.94,365236.0,146.68,148.15,146.51,147.94,365236.0
2025-05-06 10:30:00,147.96,148.22,147.63,147.7,253683.0,147.96,148.22,147.63,147.7,253683.0
2025-05-06 11:00:00,147.75,148.48,147.75,148.39,151891.0,147.75,148.48,147.75,148.39,151891.0
2025-05-06 11:30:00,148.42,148.61,148.09,148.25,77985.0,148.42,148.61,148.09,148.25,77985.0
2025-05-06 12:00:00,148.27,148.95,148.14,148.44,146083.0,148.27,148.95,148.14,148.44,146083.0
2025-05-06 12:30:00,148.41,148.68,147.61,147.65,108393.0,148.41,148.68,147.61,147.65,108393.0
2025-05-06 13:00:00,147.63,148.04,147.62,147.76,84991.0,147.63,148.04,147.62,147.76,84991.0
2025-05-06 13:30:00,147.81,148.03,147.52,147.62,100569.0,147.81,148.03,147.52,147.62,100569.0
2025-05-06 14:00:00,147.64,148.12,147.51,148.01,108645.0,147.64,148.12,147.51,148.01,108645.0
2025-05-06 14:30:00,148.0,148.09,147.74,147.97,148754.0,148.0,148.09,147.74,147.97,148754.0
2025-05-06 15:00:00,147.99,148.19,147.7,148.16,171034.0,147.99,148.19,147.7,148.16,171034.0
2025-05-06 15:30:00,148.17,148.25,147.61,147.64,645258.0,148.17,148.25,147.61,147.64,645258.0
2025-05-07 09:30:00,147.5,148.34,147.24,147.66,380528.0,147.5,148.34,147.24,147.66,380528.0
2025-05-07 10:00:00,147.7,148.38,147.26,148.27,189018.0,147.7,148.38,147.26,148.27,189018.0
2025-05-07 10:30:00,148.26,148.45,147.5,147.7,232860.0,148.26,148.45,147.5,147.7,232860.0
2025-05-07 11:00:00,147.75,148.01,147.54,147.68,210368.0,147.75,148.01,147.54,147.68,210368.0
2025-05-07 11:30:00,147.71,148.53,147.58,148.41,253005.0,147.71,148.53,147.58,148.41,253005.0
2025-05-07 12:00:00,148.41,148.94,148.34,148.34,172855.0,148.41,148.94,148.34,148.34,172855.0
2025-05-07 12:30:00,148.35,149.43,148.33,149.39,84522.0,148.35,149.43,148.33,149.39,84522.0
2025-05-07 13:00:00,149.36,149.64,149.24,149.46,72846.0,149.36,149.64,149.24,149.46,72846.0
2025-05-07 13:30:00,149.5,149.54,148.56,148.66,131316.0,149.5,149.54,148.56,148.66,131316.0
2025-05-07 14:00:00,148.56,148.93,147.39,148.08,359818.0,148.56,148.93,147.39,148.08,359818.0
2025-05-07 14:30:00,148.11,148.99,147.72,148.88,228244.0,148.11,148.99,147.72,148.88,228244.0
2025-05-07 15:00:00,148.89,148.89,147.95,148.08,220136.0,148.89,148.89,147.95,148.08,220136.0
2025-05-07 15:30:00,148.1,149.9,147.89,149.29,843300.0,148.1,149.9,147.89,149.29,843300.0
2025-05-08 09:30:00,149.05,150.2,148.61,149.87,596096.0,149.05,150.2,148.61,149.87,596096.0
2025-05-08 10:00:00,149.87,150.56,149.35,150.18,197245.0,149.87,150.56,149.35,150.18,197245.0
2025-05-08 10:30:00,150.21,150.67,149.21,149.34,221049.0,150.21,150.67,149.21,149.34,221049.0
2025-05-08 11:00:00,149.3,150.93,149.15,150.45,234186.0,149.3,150.93,149.15,150.45,234186.0
2025-05-08 11:30:00,150.53,151.45,150.31,150.66,176006.0,150.53,151.45,150.31,150.66,176006.0
2025-05-08 12:00:00,150.66,151.0,150.59,150.72,131133.0,150.66,151.0,150.59,150.72,131133.0
2025-05-08 12:30:00,150.72,151.28,150.63,151.21,113497.0,150.72,151.28,150.63,151.21,113497.0
2025-05-08 13:00:00,151.21,151.66,151.05,151.63,109827.0,151.21,151.66,151.05,151.63,109827.0
2025-05-08 13:30:00,151.6,151.7,151.17,151.22,157342.0,151.6,151.7,151.17,151.22,157342.0
2025-05-08 14:00:00,151.2,151.7,151.16,151.51,134722.0,151.2,151.7,151.16,151.51,134722.0
2025-05-08 14:30:00,151.51,151.81,151.38,151.38,120325.0,151.51,151.81,151.38,151.38,120325.0
2025-05-08 15:00:00,151.41,151.79,151.1,151.74,154453.0,151.41,151.79,151.1,151.74,154453.0
2025-05-08 15:30:00,151.76,151.76,150.23,150.35,597481.0,151.76,151.76,150.23,150.35,597481.0
2025-05-09 09:30:00,150.04,151.38,150.04,151.28,359263.0,150.04,151.38,150.04,151.28,359263.0
2025-05-09 10:00:00,151.28,151.8,150.46,150.58,309906.0,151.28,151.8,150.46,150.58,309906.0
2025-05-09 10:30:00,150.57,150.89,150.13,150.79,217813.0,150.57,150.89,150.13,150.79,217813.0
2025-05-09 11:00:00,150.82,151.13,150.59,150.74,152811.0,150.82,151.13,150.59,150.74,152811.0
2025-05-09 11:30:00,150.68,150.82,150.27,150.81,88391.0,150.68,150.82,150.27,150.81,88391.0
2025-05-09 12:00:00,150.84,150.89,149.91,150.06,143720.0,150.84,150.89,149.91,150.06,143720.0
2025-05-09 12:30:00,150.05,150.41,149.79,149.99,162659.0,150.05,150.41,149.79,149.99,162659.0
2025-05-09 13:00:00,149.99,150.3,149.79,150.07,133503.0,149.99,150.3,149.79,150.07,133503.0
2025-05-09 13:30:00,150.05,150.49,150.02,150.42,130159.0,150.05,150.49,150.02,150.42,130159.0
2025-05-09 14:00:00,150.44,150.49,149.98,150.01,90165.0,150.44,150.49,149.98,150.01,90165.0
2025-05-09 14:30:00,150.05,150.28,149.98,150.17,127834.0,150.05,150.28,149.98,150.17,127834.0
2025-05-09 15:00:00,150.22,150.68,150.1,150.15,168926.0,150.22,150.68,150.1,150.15,168926.0
2025-05-09 15:30:00,150.15,150.45,149.94,150.28,466049.0,150.15,150.45,149.94,150.28,466049.0
2025-05-12 09:30:00,156.31,156.38,154.82,155.44,622581.0,156.31,156.38,154.82,155.44,622581.0
2025-05-12 10:00:00,155.51,156.25,155.31,155.56,504769.0,155.51,156.25,155.31,155.56,504769.0
2025-05-12 10:30:00,155.59,155.78,154.41,155.44,226000.0,155.59,155.78,154.41,155.44,226000.0
2025-05-12 11:00:00,155.44,155.86,155.21,155.62,395250.0,155.44,155.86,155.21,155.62,395250.0
2025-05-12 11:30:00,155.68,156.04,155.43,155.48,223067.0,155.68,156.04,155.43,155.48,223067.0
2025-05-12 12:00:00,155.49,155.72,155.16,155.56,131015.0,155.49,155.72,155.16,155.56,131015.0
2025-05-12 12:30:00,155.59,156.36,155.53,156.31,165560.0,155.59,156.36,155.53,156.31,165560.0
2025-05-12 13:00:00,156.31,157.05,156.27,156.65,288075.0,156.31,157.05,156.27,156.65,288075.0
2025-05-12 13:30:00,156.68,156.97,156.45,156.5,135861.0,156.68,156.97,156.45,156.5,135861.0
2025-05-12 14:00:00,156.51,157.03,156.3,156.96,126296.0,156.51,157.03,156.3,156.96,126296.0
2025-05-12 14:30:00,156.96,157.01,156.64,156.78,150311.0,156.96,157.01,156.64,156.78,150311.0
2025-05-12 15:00:00,156.8,157.06,156.51,156.7,196608.0,156.8,157.06,156.51,156.7,196608.0
2025-05-12 15:30:00,156.7,157.43,156.7,157.24,906602.0,156.7,157.43,156.7,157.24,906602.0
2025-05-13 09:30:00,158.22,159.95,157.57,159.93,651891.0,158.22,159.95,157.57,159.93,651891.0
2025-05-13 10:00:00,159.94,160.8,159.87,160.59,493134.0,159.94,160.8,159.87,160.59,493134.0
2025-05-13 10:30:00,160.55,160.79,160.06,160.54,448333.0,160.55,160.79,160.06,160.54,448333.0
2025-05-13 11:00:00,160.54,161.3,160.38,161.25,355193.0,160.54,161.3,160.38,161.25,355193.0
2025-05-13 11:30:00,161.25,162.58,161.01,162.49,566336.0,161.25,162.58,161.01,162.49,566336.0
2025-05-13 12:00:00,162.45,162.63,161.81,162.6,437503.0,162.45,162.63,161.81,162.6,437503.0
2025-05-13 12:30:00,162.59,163.15,162.48,162.53,428756.0,162.59,163.15,162.48,162.53,428756.0
2025-05-13 13:00:00,162.53,162.58,161.44,161.73,483297.0,162.53,162.58,161.44,161.73,483297.0
2025-05-13 13:30:00,161.76,162.01,161.24,161.24,336534.0,161.76,162.01,161.24,161.24,336534.0
2025-05-13 14:00:00,161.24,161.62,161.11,161.54,232356.0,161.24,161.62,161.11,161.54,232356.0
2025-05-13 14:30:00,161.57,161.62,160.95,161.45,370584.0,161.57,161.62,160.95,161.45,370584.0
2025-05-13 15:00:00,161.46,162.44,161.39,162.19,442489.0,161.46,162.44,161.39,162.19,442489.0
2025-05-13 15:30:00,162.19,163.22,162.16,162.3,1684382.0,162.19,163.22,162.16,162.3,1684382.0
2025-05-14 09:30:00,162.36,163.41,161.62,162.23,544864.0,162.36,163.41,161.62,162.23,544864.0
2025-05-14 10:00:00,162.16,162.77,161.96,162.52,226672.0,162.16,162.77,161.96,162.52,226672.0
2025-05-14 10:30:00,162.51,162.73,162.07,162.12,221654.0,162.51,162.73,162.07,162.12,221654.0
2025-05-14 11:00:00,162.14,162.67,161.74,162.56,283262.0,162.14,162.67,161.74,162.56,283262.0
2025-05-14 11:30:00,162.53,162.63,162.12,162.31,167162.0,162.53,162.63,162.12,162.31,167162.0
2025-05-14 12:00:00,162.31,162.5,162.21,162.39,150158.0,162.31,162.5,162.21,162.39,150158.0
2025-05-14 12:30:00,162.38,162.65,162.11,162.15,122520.0,162.38,162.65,162.11,162.15,122520.0
2025-05-14 13:00:00,162.17,162.32,161.05,161.47,190606.0,162.17,162.32,161.05,161.47,190606.0
2025-05-14 13:30:00,161.52,162.29,161.52,162.2,158412.0,161.52,162.29,161.52,162.2,158412.0
2025-05-14 14:00:00,162.18,162.22,161.48,161.56,135191.0,162.18,162.22,161.48,161.56,135191.0
2025-05-14 14:30:00,161.55,161.93,161.51,161.86,130513.0,161.55,161.93,161.51,161.86,130513.0
2025-05-14 15:00:00,161.84,161.93,161.58,161.87,191634.0,161.84,161.93,161.58,161.87,191634.0
2025-05-14 15:30:00,161.88,163.25,161.83,162.94,1247381.0,161.88,163.25,161.83,162.94,1247381.0
2025-05-15 09:30:00,161.36,161.73,160.3,160.73,808038.0,161.36,161.73,160.3,160.73,808038.0
2025-05-15 10:00:00,160.79,161.74,160.64,160.81,396468.0,160.79,161.74,160.64,160.81,396468.0
2025-05-15 10:30:00,160.83,160.92,160.3,160.76,320005.0,160.83,160.92,160.3,160.76,320005.0
2025-05-15 11:00:00,160.76,161.13,160.71,160.98,274045.0,160.76,161.13,160.71,160.98,274045.0
2025-05-15 11:30:00,160.95,161.1,160.7,160.9,235844.0,160.95,161.1,160.7,160.9,235844.0
2025-05-15 12:00:00,160.9,161.22,160.57,160.72,323254.0,160.9,161.22,160.57,160.72,323254.0
2025-05-15 12:30:00,160.72,160.93,160.62,160.87,148541.0,160.72,160.93,160.62,160.87,148541.0
2025-05-15 13:00:00,160.89,160.91,160.48,160.78,289208.0,160.89,160.91,160.48,160.78,289208.0
2025-05-15 13:30:00,160.78,160.78,160.28,160.32,292560.0,160.78,160.78,160.28,160.32,292560.0
2025-05-15 14:00:00,160.3,160.34,159.82,160.15,256378.0,160.3,160.34,159.82,160.15,256378.0
2025-05-15 14:30:00,160.15,160.6,160.15,160.42,206543.0,160.15,160.6,160.15,160.42,206543.0
2025-05-15 15:00:00,160.41,160.71,159.81,159.93,392286.0,160.41,160.71,159.81,159.93,392286.0
2025-05-15 15:30:00,159.93,160.19,158.91,159.28,1413296.0,159.93,160.19,158.91,159.28,1413296.0
2025-05-16 09:30:00,160.0,160.1,158.52,160.01,778711.0,160.0,160.1,158.52,160.01,778711.0
2025-05-16 10:00:00,159.96,160.16,159.09,159.57,366414.0,159.96,160.16,159.09,159.57,366414.0
2025-05-16 10:30:00,159.5,159.61,158.96,159.27,283164.0,159.5,159.61,158.96,159.27,283164.0
2025-05-16 11:00:00,159.25,159.42,158.86,159.08,214890.0,159.25,159.42,158.86,159.08,214890.0
2025-05-16 11:30:00,159.09,159.48,159.07,159.09,189145.0,159.09,159.48,159.07,159.09,189145.0
2025-05-16 12:00:00,159.1,159.94,159.07,159.58,135563.0,159.1,159.94,159.07,159.58,135563.0
2025-05-16 12:30:00,159.65,159.94,159.48,159.86,149793.0,159.65,159.94,159.48,159.86,149793.0
2025-05-16 13:00:00,159.85,160.24,159.78,160.17,162357.0,159.85,160.24,159.78,160.17,162357.0
2025-05-16 13:30:00,160.18,160.4,159.98,160.12,180010.0,160.18,160.4,159.98,160.12,180010.0
2025-05-16 14:00:00,160.12,160.59,159.96,160.53,150222.0,160.12,160.59,159.96,160.53,150222.0
2025-05-16 14:30:00,160.53,160.84,160.33,160.42,245691.0,160.53,160.84,160.33,160.42,245691.0
2025-05-16 15:00:00,160.44,160.81,160.43,160.69,245851.0,160.44,160.81,160.43,160.69,245851.0
2025-05-16 15:30:00,160.68,160.69,160.05,160.48,871044.0,160.68,160.69,160.05,160.48,871044.0
2025-05-19 09:30:00,158.3,160.66,157.82,160.34,609527.0,158.3,160.66,157.82,160.34,609527.0
2025-05-19 10:00:00,160.39,161.3,160.31,160.71,447855.0,160.39,161.3,160.31,160.71,447855.0
2025-05-19 10:30:00,160.67,161.26,160.55,160.91,188942.0,160.67,161.26,160.55,160.91,188942.0
2025-05-19 11:00:00,160.87,161.55,160.86,161.11,135123.0,160.87,161.55,160.86,161.11,135123.0
2025-05-19 11:30:00,161.11,161.5,161.07,161.43,136926.0,161.11,161.5,161.07,161.43,136926.0
2025-05-19 12:00:00,161.44,161.97,161.35,161.82,368858.0,161.44,161.97,161.35,161.82,368858.0
2025-05-19 12:30:00,161.84,161.91,161.56,161.71,276311.0,161.84,161.91,161.56,161.71,276311.0
2025-05-19 13:00:00,161.68,161.81,161.48,161.72,158081.0,161.68,161.81,161.48,161.72,158081.0
2025-05-19 13:30:00,161.69,161.92,161.46,161.53,185166.0,161.69,161.92,161.46,161.53,185166.0
2025-05-19 14:00:00,161.51,161.65,160.81,160.85,250646.0,161.51,161.65,160.81,160.85,250646.0
2025-05-19 14:30:00,160.86,161.13,160.74,160.88,228470.0,160.86,161.13,160.74,160.88,228470.0
2025-05-19 15:00:00,160.87,160.9,160.12,160.17,468306.0,160.87,160.9,160.12,160.17,468306.0
2025-05-19 15:30:00,160.19,160.22,159.16,159.65,1186257.0,160.19,160.22,159.16,159.65,1186257.0
2025-05-20 09:30:00,158.63,158.92,157.53,158.27,475952.0,158.63,158.92,157.53,158.27,475952.0
2025-05-20 10:00:00,158.27,158.7,157.83,158.58,320705.0,158.27,158.7,157.83,158.58,320705.0
2025-05-20 10:30:00,158.57,159.68,158.53,159.28,368104.0,158.57,159.68,158.53,159.28,368104.0
2025-05-20 11:00:00,159.27,159.9,159.19,159.87,351846.0,159.27,159.9,159.19,159.87,351846.0
2025-05-20 11:30:00,159.88,160.18,159.68,159.71,272421.0,159.88,160.18,159.68,159.71,272421.0
2025-05-20 12:00:00,159.72,159.73,159.3,159.46,262459.0,159.72,159.73,159.3,159.46,262459.0
2025-05-20 12:30:00,159.5,159.99,159.5,159.91,133199.0,159.5,159.99,159.5,159.91,133199.0
2025-05-20 13:00:00,159.89,160.36,159.88,160.22,364419.0,159.89,160.36,159.88,160.22,364419.0
2025-05-20 13:30:00,160.25,160.3,159.82,159.98,358635.0,160.25,160.3,159.82,159.98,358635.0
2025-05-20 14:00:00,159.95,160.11,159.1,159.18,210934.0,159.95,160.11,159.1,159.18,210934.0
2025-05-20 14:30:00,159.19,159.6,159.17,159.57,294034.0,159.19,159.6,159.17,159.57,294034.0
2025-05-20 15:00:00,159.57,159.87,159.22,159.78,341558.0,159.57,159.87,159.22,159.78,341558.0
2025-05-20 15:30:00,159.78,160.35,159.77,160.33,781262.0,159.78,160.35,159.77,160.33,781262.0
2025-05-21 09:30:00,158.35,159.48,158.35,159.16,318203.0,158.35,159.48,158.35,159.16,318203.0
2025-05-21 10:00:00,159.17,159.59,159.13,159.3,328565.0,159.17,159.59,159.13,159.3,328565.0
2025-05-21 10:30:00,159.34,159.72,159.07,159.69,260585.0,159.34,159.72,159.07,159.69,260585.0
2025-05-21 11:00:00,159.71,160.71,159.52,160.5,180573.0,159.71,160.71,159.52,160.5,180573.0
2025-05-21 11:30:00,160.52,160.6,159.94,160.38,212153.0,160.52,160.6,159.94,160.38,212153.0
2025-05-21 12:00:00,160.36,160.57,160.2,160.38,92341.0,160.36,160.57,160.2,160.38,92341.0
2025-05-21 12:30:00,160.38,160.9,160.36,160.43,148400.0,160.38,160.9,160.36,160.43,148400.0
2025-05-21 13:00:00,160.47,160.5,157.95,158.02,194948.0,160.47,160.5,157.95,158.02,194948.0
2025-05-21 13:30:00,157.96,158.9,157.74,158.34,208406.0,157.96,158.9,157.74,158.34,208406.0
2025-05-21 14:00:00,158.39,158.45,157.68,157.92,250996.0,158.39,158.45,157.68,157.92,250996.0
2025-05-21 14:30:00,157.94,158.1,157.45,157.5,267670.0,157.94,158.1,157.45,157.5,267670.0
2025-05-21 15:00:00,157.55,157.72,156.45,156.72,240044.0,157.55,157.72,156.45,156.72,240044.0
2025-05-21 15:30:00,156.72,157.55,156.69,157.14,550812.0,156.72,157.55,156.69,157.14,550812.0
2025-05-22 09:30:00,156.97,158.09,156.82,158.01,470323.0,156.97,158.09,156.82,158.01,470323.0
2025-05-22 10:00:00,158.02,158.87,157.94,158.57,420496.0,158.02,158.87,157.94,158.57,420496.0
2025-05-22 10:30:00,158.58,158.85,158.05,158.66,350658.0,158.58,158.85,158.05,158.66,350658.0
2025-05-22 11:00:00,158.69,159.19,158.5,158.77,285543.0,158.69,159.19,158.5,158.77,285543.0
2025-05-22 11:30:00,158.76,159.1,158.67,159.0,187525.0,158.76,159.1,158.67,159.0,187525.0
2025-05-22 12:00:00,159.08,159.16,158.64,158.66,181780.0,159.08,159.16,158.64,158.66,181780.0
2025-05-22 12:30:00,158.69,158.72,158.27,158.33,192212.0,158.69,158.72,158.27,158.33,192212.0
2025-05-22 13:00:00,158.32,158.95,158.26,158.76,248013.0,158.32,158.95,158.26,158.76,248013.0
2025-05-22 13:30:00,158.78,159.08,158.63,158.89,185831.0,158.78,159.08,158.63,158.89,185831.0
2025-05-22 14:00:00,158.87,159.07,158.76,158.86,278214.0,158.87,159.07,158.76,158.86,278214.0
2025-05-22 14:30:00,158.84,159.04,158.59,158.78,211685.0,158.84,159.04,158.59,158.78,211685.0
2025-05-22 15:00:00,158.77,159.03,158.59,158.81,285128.0,158.77,159.03,158.59,158.81,285128.0
2025-05-22 15:30:00,158.81,158.9,157.17,157.4,903502.0,158.81,158.9,157.17,157.4,903502.0
2025-05-23 09:30:00,154.99,155.93,154.25,155.7,368186.0,154.99,155.93,154.25,155.7,368186.0
2025-05-23 10:00:00,155.65,156.16,155.34,155.86,240609.0,155.65,156.16,155.34,155.86,240609.0
2025-05-23 10:30:00,155.86,156.17,155.01,155.19,285529.0,155.86,156.17,155.01,155.19,285529.0
2025-05-23 11:00:00,155.21,155.61,154.79,155.6,309416.0,155.21,155.61,154.79,155.6,309416.0
2025-05-23 11:30:00,155.59,155.93,155.15,155.19,183302.0,155.59,155.93,155.15,155.19,183302.0
2025-05-23 12:00:00,155.19,155.82,155.19,155.68,136749.0,155.19,155.82,155.19,155.68,136749.0
2025-05-23 12:30:00,155.65,156.02,155.42,155.87,142264.0,155.65,156.02,155.42,155.87,142264.0
2025-05-23 13:00:00,155.85,156.76,155.83,156.74,145280.0,155.85,156.76,155.83,156.74,145280.0
2025-05-23 13:30:00,156.74,156.74,156.38,156.45,138964.0,156.74,156.74,156.38,156.45,138964.0
2025-05-23 14:00:00,156.45,157.38,156.36,156.49,338427.0,156.45,157.38,156.36,156.49,338427.0
2025-05-23 14:30:00,156.49,157.05,156.48,156.94,159832.0,156.49,157.05,156.48,156.94,159832.0
2025-05-23 15:00:00,156.92,157.05,156.51,156.69,209577.0,156.92,157.05,156.51,156.69,209577.0
2025-05-23 15:30:00,156.69,156.96,155.92,156.09,776699.0,156.69,156.96,155.92,156.09,776699.0
2025-05-27 09:30:00,159.32,160.67,158.92,160.58,580036.0,159.32,160.67,158.92,160.58,580036.0
2025-05-27 10:00:00,160.53,162.23,160.52,162.0,597026.0,160.53,162.23,160.52,162.0,597026.0
2025-05-27 10:30:00,162.02,162.28,161.06,161.31,473848.0,162.02,162.28,161.06,161.31,473848.0
2025-05-27 11:00:00,161.31,162.04,161.26,161.71,366069.0,161.31,162.04,161.26,161.71,366069.0
2025-05-27 11:30:00,161.71,162.08,161.65,161.97,181536.0,161.71,162.08,161.65,161.97,181536.0
2025-05-27 12:00:00,161.96,162.19,161.69,161.93,232371.0,161.96,162.19,161.69,161.93,232371.0
2025-05-27 12:30:00,161.95,162.4,161.73,162.01,189808.0,161.95,162.4,161.73,162.01,189808.0
2025-05-27 13:00:00,162.02,162.18,161.73,161.74,157640.0,162.02,162.18,161.73,161.74,157640.0
2025-05-27 13:30:00,161.72,162.18,161.63,162.15,185833.0,161.72,162.18,161.63,162.15,185833.0
2025-05-27 14:00:00,162.17,162.27,161.9,161.98,106447.0,162.17,162.27,161.9,161.98,106447.0
2025-05-27 14:30:00,161.99,162.05,161.78,161.79,124517.0,161.99,162.05,161.78,161.79,124517.0
2025-05-27 15:00:00,161.8,162.12,161.76,161.89,183787.0,161.8,162.12,161.76,161.89,183787.0
2025-05-27 15:30:00,161.89,162.04,161.5,161.95,597363.0,161.89,162.04,161.5,161.95,597363.0
2025-05-28 09:30:00,161.87,163.14,161.57,161.66,377010.0,161.87,163.14,161.57,161.66,377010.0
2025-05-28 10:00:00,161.66,161.95,161.33,161.49,153765.0,161.66,161.95,161.33,161.49,153765.0
2025-05-28 10:30:00,161.45,161.61,161.28,161.36,355646.0,161.45,161.61,161.28,161.36,355646.0
2025-05-28 11:00:00,161.36,161.83,161.29,161.58,157102.0,161.36,161.83,161.29,161.58,157102.0
2025-05-28 11:30:00,161.55,161.84,161.49,161.6,178134.0,161.55,161.84,161.49,161.6,178134.0
2025-05-28 12:00:00,161.6,161.95,161.6,161.91,106944.0,161.6,161.95,161.6,161.91,106944.0
2025-05-28 12:30:00,161.9,161.95,161.68,161.77,110509.0,161.9,161.95,161.68,161.77,110509.0
2025-05-28 13:00:00,161.77,162.18,161.74,162.17,173454.0,161.77,162.18,161.74,162.17,173454.0
2025-05-28 13:30:00,162.18,162.36,161.96,162.33,185635.0,162.18,162.36,161.96,162.33,185635.0
2025-05-28 14:00:00,162.32,163.32,162.32,163.32,354319.0,162.32,163.32,162.32,163.32,354319.0
2025-05-28 14:30:00,163.34,163.6,162.52,163.51,605025.0,163.34,163.6,162.52,163.51,605025.0
2025-05-28 15:00:00,163.48,164.32,163.38,163.5,494701.0,163.48,164.32,163.38,163.5,494701.0
2025-05-28 15:30:00,163.49,164.03,163.16,163.84,1015385.0,163.49,164.03,163.16,163.84,1015385.0
2025-05-29 09:30:00,165.0,165.32,163.84,164.8,846971.0,165.0,165.32,163.84,164.8,846971.0
2025-05-29 10:00:00,164.75,164.83,162.58,163.05,493010.0,164.75,164.83,162.58,163.05,493010.0
2025-05-29 10:30:00,163.03,163.33,162.55,163.29,258582.0,163.03,163.33,162.55,163.29,258582.0
2025-05-29 11:00:00,163.29,163.39,162.69,163.07,149537.0,163.29,163.39,162.69,163.07,149537.0
2025-05-29 11:30:00,163.05,163.05,161.63,161.76,155081.0,163.05,163.05,161.63,161.76,155081.0
2025-05-29 12:00:00,161.83,162.52,161.49,162.41,145508.0,161.83,162.52,161.49,162.41,145508.0
2025-05-29 12:30:00,162.4,162.77,162.29,162.64,120652.0,162.4,162.77,162.29,162.64,120652.0
2025-05-29 13:00:00,162.61,162.83,162.19,162.31,158739.0,162.61,162.83,162.19,162.31,158739.0
2025-05-29 13:30:00,162.28,162.52,161.68,161.69,148682.0,162.28,162.52,161.68,161.69,148682.0
2025-05-29 14:00:00,161.74,162.06,161.62,161.88,199174.0,161.74,162.06,161.62,161.88,199174.0
2025-05-29 14:30:00,161.89,162.57,161.88,162.28,174045.0,161.89,162.57,161.88,162.28,174045.0
2025-05-29 15:00:00,162.28,162.63,162.05,162.29,237687.0,162.28,162.63,162.05,162.29,237687.0
2025-05-29 15:30:00,162.3,162.98,162.23,162.92,515565.0,162.3,162.98,162.23,162.92,515565.0
2025-05-30 09:30:00,163.43,163.43,161.55,162.0,357065.0,163.43,163.43,161.55,162.0,357065.0
2025-05-30 10:00:00,162.01,163.56,162.01,163.48,213190.0,162.01,163.56,162.01,163.48,213190.0
2025-05-30 10:30:00,163.5,163.8,163.11,163.41,359924.0,163.5,163.8,163.11,163.41,359924.0
2025-05-30 11:00:00,163.44,163.75,163.27,163.64,278322.0,163.44,163.75,163.27,163.64,278322.0
2025-05-30 11:30:00,163.58,163.75,162.8,163.49,219559.0,163.58,163.75,162.8,163.49,219559.0
2025-05-30 12:00:00,163.49,163.57,162.28,162.35,145371.0,163.49,163.57,162.28,162.35,145371.0
2025-05-30 12:30:00,162.41,162.69,161.85,162.47,223830.0,162.41,162.69,161.85,162.47,223830.0
2025-05-30 13:00:00,162.43,163.19,162.34,163.18,181810.0,162.43,163.19,162.34,163.18,181810.0
2025-05-30 13:30:00,163.19,163.56,163.11,163.39,251994.0,163.19,163.56,163.11,163.39,251994.0
2025-05-30 14:00:00,163.44,164.76,163.41,164.66,360279.0,163.44,164.76,163.41,164.66,360279.0
2025-05-30 14:30:00,164.67,165.09,164.55,164.97,347287.0,164.67,165.09,164.55,164.97,347287.0
2025-05-30 15:00:00,164.96,165.75,164.9,165.66,412637.0,164.96,165.75,164.9,165.66,412637.0
2025-05-30 15:30:00,165.68,165.69,164.48,165.38,1612539.0,165.68,165.69,164.48,165.38,1612539.0
2025-06-02 09:30:00,164.17,164.91,163.25,163.45,436197.0,164.17,164.91,163.25,163.45,436197.0
2025-06-02 10:00:00,163.38,163.8,162.6,163.69,278437.0,163.38,163.8,162.6,163.69,278437.0
2025-06-02 10:30:00,163.72,164.47,163.66,164.43,240077.0,163.72,164.47,163.66,164.43,240077.0
2025-06-02 11:00:00,164.46,164.64,163.88,164.19,203079.0,164.46,164.64,163.88,164.19,203079.0
2025-06-02 11:30:00,164.23,165.07,164.13,164.9,188697.0,164.23,165.07,164.13,164.9,188697.0
2025-06-02 12:00:00,164.9,164.98,164.6,164.9,237224.0,164.9,164.98,164.6,164.9,237224.0
2025-06-02 12:30:00,164.92,165.52,164.86,165.43,168443.0,164.92,165.52,164.86,165.43,168443.0
2025-06-02 13:00:00,165.45,165.76,165.43,165.55,167154.0,165.45,165.76,165.43,165.55,167154.0
2025-06-02 13:30:00,165.53,166.14,165.53,166.12,164751.0,165.53,166.14,165.53,166.12,164751.0
2025-06-02 14:00:00,166.11,166.8,166.02,166.57,243122.0,166.11,166.8,166.02,166.57,243122.0
2025-06-02 14:30:00,166.58,166.86,166.5,166.7,229821.0,166.58,166.86,166.5,166.7,229821.0
2025-06-02 15:00:00,166.72,167.0,166.48,166.68,198163.0,166.72,167.0,166.48,166.68,198163.0
2025-06-02 15:30:00,166.67,166.83,166.17,166.57,850671.0,166.67,166.83,166.17,166.57,850671.0
2025-06-03 09:30:00,166.8,167.9,166.59,166.83,619288.0,166.8,167.9,166.59,166.83,619288.0
2025-06-03 10:00:00,166.88,167.46,166.8,167.22,348661.0,166.88,167.46,166.8,167.22,348661.0
2025-06-03 10:30:00,167.17,167.68,166.86,167.65,536979.0,167.17,167.68,166.86,167.65,536979.0
2025-06-03 11:00:00,167.63,167.99,167.32,167.48,354844.0,167.63,167.99,167.32,167.48,354844.0
2025-06-03 11:30:00,167.5,167.97,167.43,167.68,161784.0,167.5,167.97,167.43,167.68,161784.0
2025-06-03 12:00:00,167.62,168.28,167.5,168.24,190261.0,167.62,168.28,167.5,168.24,190261.0
2025-06-03 12:30:00,168.2,168.53,168.16,168.45,307701.0,168.2,168.53,168.16,168.45,307701.0
2025-06-03 13:00:00,168.48,168.8,168.41,168.57,151937.0,168.48,168.8,168.41,168.57,151937.0
2025-06-03 13:30:00,168.56,168.62,168.15,168.27,135378.0,168.56,168.62,168.15,168.27,135378.0
2025-06-03 14:00:00,168.27,168.66,167.95,168.66,197632.0,168.27,168.66,167.95,168.66,197632.0
2025-06-03 14:30:00,168.64,168.96,168.58,168.9,175075.0,168.64,168.96,168.58,168.9,175075.0
2025-06-03 15:00:00,168.88,169.07,168.67,169.06,240089.0,168.88,169.07,168.67,169.06,240089.0
2025-06-03 15:30:00,169.04,169.33,168.69,169.17,573685.0,169.04,169.33,168.69,169.17,573685.0
2025-06-04 09:30:00,169.71,170.15,169.17,169.87,526621.0,169.71,170.15,169.17,169.87,526621.0
2025-06-04 10:00:00,169.84,170.48,168.93,170.28,411268.0,169.84,170.48,168.93,170.28,411268.0
2025-06-04 10:30:00,170.27,170.46,169.27,169.72,369067.0,170.27,170.46,169.27,169.72,369067.0
2025-06-04 11:00:00,169.72,169.76,169.37,169.37,232801.0,169.72,169.76,169.37,169.37,232801.0
2025-06-04 11:30:00,169.35,169.53,168.96,169.06,173587.0,169.35,169.53,168.96,169.06,173587.0
2025-06-04 12:00:00,169.1,169.11,168.14,168.28,183553.0,169.1,169.11,168.14,168.28,183553.0
2025-06-04 12:30:00,168.27,168.68,168.11,168.67,116152.0,168.27,168.68,168.11,168.67,116152.0
2025-06-04 13:00:00,168.66,168.98,168.65,168.88,81769.0,168.66,168.98,168.65,168.88,81769.0
2025-06-04 13:30:00,168.85,169.1,168.67,169.0,182150.0,168.85,169.1,168.67,169.0,182150.0
2025-06-04 14:00:00,169.0,169.3,168.96,169.05,177999.0,169.0,169.3,168.96,169.05,177999.0
2025-06-04 14:30:00,169.06,169.13,168.61,168.68,145019.0,169.06,169.13,168.61,168.68,145019.0
2025-06-04 15:00:00,168.68,168.72,168.31,168.32,253835.0,168.68,168.72,168.31,168.32,253835.0
2025-06-04 15:30:00,168.33,168.39,167.57,168.05,753619.0,168.33,168.39,167.57,168.05,753619.0
2025-06-05 09:30:00,169.0,169.77,168.75,169.5,387530.0,169.0,169.77,168.75,169.5,387530.0
2025-06-05 10:00:00,169.47,170.73,169.46,170.65,288076.0,169.47,170.73,169.46,170.65,288076.0
2025-06-05 10:30:00,170.68,171.3,169.9,171.18,344045.0,170.68,171.3,169.9,171.18,344045.0
2025-06-05 11:00:00,171.2,171.79,171.03,171.77,287332.0,171.2,171.79,171.03,171.77,287332.0
2025-06-05 11:30:00,171.77,172.09,171.47,172.0,339507.0,171.77,172.09,171.47,172.0,339507.0
2025-06-05 12:00:00,172.0,172.26,171.13,171.3,358137.0,172.0,172.26,171.13,171.3,358137.0
2025-06-05 12:30:00,171.29,171.43,170.39,170.84,431802.0,171.29,171.43,170.39,170.84,431802.0
2025-06-05 13:00:00,170.83,171.76,170.63,171.57,249138.0,170.83,171.76,170.63,171.57,249138.0
2025-06-05 13:30:00,171.57,171.64,171.27,171.37,187021.0,171.57,171.64,171.27,171.37,187021.0
2025-06-05 14:00:00,171.37,171.62,170.56,171.62,223422.0,171.37,171.62,170.56,171.62,223422.0
2025-06-05 14:30:00,171.59,171.83,171.35,171.35,242180.0,171.59,171.83,171.35,171.35,242180.0
2025-06-05 15:00:00,171.39,171.51,170.27,170.58,279004.0,171.39,171.51,170.27,170.58,279004.0
2025-06-05 15:30:00,170.65,171.46,170.59,171.2,683002.0,170.65,171.46,170.59,171.2,683002.0
2025-06-06 09:30:00,174.0,174.4,173.2,173.42,668837.0,174.0,174.4,173.2,173.42,668837.0
2025-06-06 10:00:00,173.45,173.53,172.66,172.83,379841.0,173.45,173.53,172.66,172.83,379841.0
2025-06-06 10:30:00,172.83,173.82,172.69,173.61,243641.0,172.83,173.82,172.69,173.61,243641.0
2025-06-06 11:00:00,173.61,173.83,173.0,173.28,216962.0,173.61,173.83,173.0,173.28,216962.0
2025-06-06 11:30:00,173.28,173.8,173.06,173.48,176706.0,173.28,173.8,173.06,173.48,176706.0
2025-06-06 12:00:00,173.5,173.93,173.36,173.57,133602.0,173.5,173.93,173.36,173.57,133602.0
2025-06-06 12:30:00,173.57,173.84,173.28,173.46,185837.0,173.57,173.84,173.28,173.46,185837.0
2025-06-06 13:00:00,173.46,173.65,173.28,173.42,104342.0,173.46,173.65,173.28,173.42,104342.0
2025-06-06 13:30:00,173.41,173.6,173.38,173.52,106623.0,173.41,173.6,173.38,173.52,106623.0
2025-06-06 14:00:00,173.54,174.12,173.53,173.96,143841.0,173.54,174.12,173.53,173.96,143841.0
2025-06-06 14:30:00,173.97,174.3,173.92,174.15,202567.0,173.97,174.3,173.92,174.15,202567.0
2025-06-06 15:00:00,174.14,174.68,174.09,174.5,350654.0,174.14,174.68,174.09,174.5,350654.0
2025-06-06 15:30:00,174.5,174.79,173.99,174.05,874668.0,174.5,174.79,173.99,174.05,874668.0
2025-06-09 09:30:00,174.86,177.57,173.79,177.17,1064798.0,174.86,177.57,173.79,177.17,1064798.0
2025-06-09 10:00:00,177.23,178.47,176.85,178.47,1017247.0,177.23,178.47,176.85,178.47,1017247.0
2025-06-09 10:30:00,178.46,178.71,178.11,178.17,592428.0,178.46,178.71,178.11,178.17,592428.0
2025-06-09 11:00:00,178.18,178.65,177.25,177.44,381114.0,178.18,178.65,177.25,177.44,381114.0
2025-06-09 11:30:00,177.43,178.22,177.42,178.03,209336.0,177.43,178.22,177.42,178.03,209336.0
2025-06-09 12:00:00,178.01,178.1,177.37,177.51,261622.0,178.01,178.1,177.37,177.51,261622.0
2025-06-09 12:30:00,177.51,178.57,177.46,178.53,238039.0,177.51,178.57,177.46,178.53,238039.0
2025-06-09 13:00:00,178.55,178.67,178.22,178.3,234279.0,178.55,178.67,178.22,178.3,234279.0
2025-06-09 13:30:00,178.34,178.72,178.23,178.38,279127.0,178.34,178.72,178.23,178.38,279127.0
2025-06-09 14:00:00,178.37,178.46,177.76,177.78,177686.0,178.37,178.46,177.76,177.78,177686.0
2025-06-09 14:30:00,177.77,178.06,177.62,177.81,166549.0,177.77,178.06,177.62,177.81,166549.0
2025-06-09 15:00:00,177.8,178.01,177.74,177.91,182705.0,177.8,178.01,177.74,177.91,182705.0
2025-06-09 15:30:00,177.9,177.96,177.12,177.15,790397.0,177.9,177.96,177.12,177.15,790397.0
2025-06-10 09:30:00,177.71,177.85,174.28,175.72,1277798.0,177.71,177.85,174.28,175.72,1277798.0
2025-06-10 10:00:00,175.73,176.28,175.21,175.8,480713.0,175.73,176.28,175.21,175.8,480713.0
2025-06-10 10:30:00,175.8,176.14,174.96,174.96,349035.0,175.8,176.14,174.96,174.96,349035.0
2025-06-10 11:00:00,174.96,175.43,174.84,175.27,439602.0,174.96,175.43,174.84,175.27,439602.0
2025-06-10 11:30:00,175.25,175.9,174.52,175.52,360981.0,175.25,175.9,174.52,175.52,360981.0
2025-06-10 12:00:00,175.55,176.13,175.54,176.03,227878.0,175.55,176.13,175.54,176.03,227878.0
2025-06-10 12:30:00,176.04,176.17,175.73,176.16,272115.0,176.04,176.17,175.73,176.16,272115.0
2025-06-10 13:00:00,176.16,176.68,176.09,176.24,245057.0,176.16,176.68,176.09,176.24,245057.0
2025-06-10 13:30:00,176.28,176.44,176.04,176.05,216846.0,176.28,176.44,176.04,176.05,216846.0
2025-06-10 14:00:00,176.03,176.71,175.64,176.6,372083.0,176.03,176.71,175.64,176.6,372083.0
2025-06-10 14:30:00,176.58,177.37,176.58,177.23,246179.0,176.58,177.37,176.58,177.23,246179.0
2025-06-10 15:00:00,177.27,177.64,176.99,177.35,423270.0,177.27,177.64,176.99,177.35,423270.0
2025-06-10 15:30:00,177.35,177.79,176.56,177.53,1119523.0,177.35,177.79,176.56,177.53,1119523.0
2025-06-11 09:30:00,177.55,178.67,176.43,178.21,742094.0,177.55,178.67,176.43,178.21,742094.0
2025-06-11 10:00:00,178.19,179.18,178.19,178.99,527655.0,178.19,179.18,178.19,178.99,527655.0
2025-06-11 10:30:00,178.99,179.35,178.6,179.25,348372.0,178.99,179.35,178.6,179.25,348372.0
2025-06-11 11:00:00,179.23,179.32,178.64,178.92,332077.0,179.23,179.32,178.64,178.92,332077.0
2025-06-11 11:30:00,178.91,179.55,178.65,178.68,367108.0,178.91,179.55,178.65,178.68,367108.0
2025-06-11 12:00:00,178.68,178.74,177.66,178.46,328129.0,178.68,178.74,177.66,178.46,328129.0
2025-06-11 12:30:00,178.47,178.75,178.2,178.71,347572.0,178.47,178.75,178.2,178.71,347572.0
2025-06-11 13:00:00,178.73,179.24,178.67,178.8,324028.0,178.73,179.24,178.67,178.8,324028.0
2025-06-11 13:30:00,178.8,178.86,177.91,177.96,364952.0,178.8,178.86,177.91,177.96,364952.0
2025-06-11 14:00:00,177.96,178.03,176.82,177.67,485215.0,177.96,178.03,176.82,177.67,485215.0
2025-06-11 14:30:00,177.68,178.26,177.07,177.29,541493.0,177.68,178.26,177.07,177.29,541493.0
2025-06-11 15:00:00,177.3,177.45,176.85,177.31,547780.0,177.3,177.45,176.85,177.31,547780.0
2025-06-11 15:30:00,177.36,177.43,176.2,176.5,1915357.0,177.36,177.43,176.2,176.5,1915357.0
2025-06-12 09:30:00,189.96,198.66,188.88,198.47,11460459.0,189.96,198.66,188.88,198.47,11460459.0
2025-06-12 10:00:00,198.46,201.08,197.3,200.89,5857046.0,198.46,201.08,197.3,200.89,5857046.0
2025-06-12 10:30:00,200.95,201.99,199.5,199.94,4857344.0,200.95,201.99,199.5,199.94,4857344.0
2025-06-12 11:00:00,199.96,201.64,199.44,201.34,2926277.0,199.96,201.64,199.44,201.34,2926277.0
2025-06-12 11:30:00,201.39,201.42,200.35,200.72,1785754.0,201.39,201.42,200.35,200.72,1785754.0
2025-06-12 12:00:00,200.76,202.45,200.55,202.01,1992615.0,200.76,202.45,200.55,202.01,1992615.0
2025-06-12 12:30:00,202.03,202.49,200.56,200.65,1378696.0,202.03,202.49,200.56,200.65,1378696.0
2025-06-12 13:00:00,200.67,201.77,200.42,200.75,1186916.0,200.67,201.77,200.42,200.75,1186916.0
2025-06-12 13:30:00,200.77,201.38,200.36,200.79,837547.0,200.77,201.38,200.36,200.79,837547.0
2025-06-12 14:00:00,200.83,200.97,199.61,199.67,1110047.0,200.83,200.97,199.61,199.67,1110047.0
2025-06-12 14:30:00,199.61,200.99,198.94,200.99,1550725.0,199.61,200.99,198.94,200.99,1550725.0
2025-06-12 15:00:00,200.97,201.12,199.38,199.76,1638100.0,200.97,201.12,199.38,199.76,1638100.0
2025-06-12 15:30:00,199.78,200.0,199.11,199.85,2375775.0,199.78,200.0,199.11,199.85,2375775.0
2025-06-13 09:30:00,201.58,205.63,201.2,205.53,4636001.0,201.58,205.63,201.2,205.53,4636001.0
2025-06-13 10:00:00,205.59,208.03,205.08,207.35,4063281.0,205.59,208.03,205.08,207.35,4063281.0
2025-06-13 10:30:00,207.37,211.82,207.33,210.92,4798861.0,207.37,211.82,207.33,210.92,4798861.0
2025-06-13 11:00:00,210.9,210.94,208.91,210.58,2515929.0,210.9,210.94,208.91,210.58,2515929.0
2025-06-13 11:30:00,210.59,213.02,210.3,212.88,2331400.0,210.59,213.02,210.3,212.88,2331400.0
2025-06-13 12:00:00,212.83,214.16,212.62,213.51,2542410.0,212.83,214.16,212.62,213.51,2542410.0
2025-06-13 12:30:00,213.55,215.16,213.33,214.59,2043761.0,213.55,215.16,213.33,214.59,2043761.0
2025-06-13 13:00:00,214.58,214.83,212.37,214.3,2552722.0,214.58,214.83,212.37,214.3,2552722.0
2025-06-13 13:30:00,214.31,215.1,213.27,213.44,1575217.0,214.31,215.1,213.27,213.44,1575217.0
2025-06-13 14:00:00,213.4,215.0,213.4,213.86,1619271.0,213.4,215.0,213.4,213.86,1619271.0
2025-06-13 14:30:00,213.86,214.97,212.81,214.59,1869294.0,213.86,214.97,212.81,214.59,1869294.0
2025-06-13 15:00:00,214.65,215.85,214.34,214.74,2069707.0,214.65,215.85,214.34,214.74,2069707.0
2025-06-13 15:30:00,214.75,216.6,214.44,215.34,5294401.0,214.75,216.6,214.44,215.34,5294401.0
2025-06-16 09:30:00,213.2,215.17,211.8,212.95,3271618.0,213.2,215.17,211.8,212.95,3271618.0
2025-06-16 10:00:00,213.02,213.49,210.91,211.49,1800998.0,213.02,213.49,210.91,211.49,1800998.0
2025-06-16 10:30:00,211.51,212.74,210.81,211.47,1047260.0,211.51,212.74,210.81,211.47,1047260.0
2025-06-16 11:00:00,211.5,212.35,210.7,212.0,973590.0,211.5,212.35,210.7,212.0,973590.0
2025-06-16 11:30:00,211.97,212.94,211.5,212.68,693507.0,211.97,212.94,211.5,212.68,693507.0
2025-06-16 12:00:00,212.68,213.54,212.38,212.95,682702.0,212.68,213.54,212.38,212.95,682702.0
2025-06-16 12:30:00,212.98,213.77,212.53,212.64,666057.0,212.98,213.77,212.53,212.64,666057.0
2025-06-16 13:00:00,212.67,212.79,211.78,211.87,525494.0,212.67,212.79,211.78,211.87,525494.0
2025-06-16 13:30:00,211.86,212.17,210.54,210.81,710739.0,211.86,212.17,210.54,210.81,710739.0
2025-06-16 14:00:00,210.81,211.23,210.41,210.71,624042.0,210.81,211.23,210.41,210.71,624042.0
2025-06-16 14:30:00,210.73,210.81,210.0,210.46,593221.0,210.73,210.81,210.0,210.46,593221.0
2025-06-16 15:00:00,210.47,210.64,210.07,210.49,632520.0,210.47,210.64,210.07,210.49,632520.0
2025-06-16 15:30:00,210.51,211.16,209.97,211.08,1675778.0,210.51,211.16,209.97,211.08,1675778.0
2025-06-17 09:30:00,210.66,214.92,210.52,214.62,1984695.0,210.66,214.92,210.52,214.62,1984695.0
2025-06-17 10:00:00,214.62,215.88,214.24,214.32,1452639.0,214.62,215.88,214.24,214.32,1452639.0
2025-06-17 10:30:00,214.35,214.37,211.82,212.69,949453.0,214.35,214.37,211.82,212.69,949453.0
2025-06-17 11:00:00,212.67,212.84,211.09,211.66,545839.0,212.67,212.84,211.09,211.66,545839.0
2025-06-17 11:30:00,211.65,211.8,211.16,211.3,354713.0,211.65,211.8,211.16,211.3,354713.0
2025-06-17 12:00:00,211.31,211.7,210.92,211.0,300028.0,211.31,211.7,210.92,211.0,300028.0
2025-06-17 12:30:00,211.0,211.04,209.18,209.49,552065.0,211.0,211.04,209.18,209.49,552065.0
2025-06-17 13:00:00,209.52,209.88,209.01,209.06,457545.0,209.52,209.88,209.01,209.06,457545.0
2025-06-17 13:30:00,209.05,209.3,208.31,208.51,512309.0,209.05,209.3,208.31,208.51,512309.0
2025-06-17 14:00:00,208.5,208.78,207.81,207.89,581796.0,208.5,208.78,207.81,207.89,581796.0
2025-06-17 14:30:00,207.89,208.3,207.48,208.04,495732.0,207.89,208.3,207.48,208.04,495732.0
2025-06-17 15:00:00,208.01,208.29,207.61,208.03,531401.0,208.01,208.29,207.61,208.03,531401.0
2025-06-17 15:30:00,208.02,208.41,207.64,208.11,1386417.0,208.02,208.41,207.64,208.11,1386417.0
2025-06-18 09:30:00,211.09,213.35,209.57,212.56,2221990.0,211.09,213.35,209.57,212.56,2221990.0
2025-06-18 10:00:00,212.5,214.38,212.14,213.95,1164214.0,212.5,214.38,212.14,213.95,1164214.0
2025-06-18 10:30:00,213.95,214.72,212.89,213.45,914709.0,213.95,214.72,212.89,213.45,914709.0
2025-06-18 11:00:00,213.46,213.71,212.4,212.84,446009.0,213.46,213.71,212.4,212.84,446009.0
2025-06-18 11:30:00,212.82,212.94,211.22,211.51,454312.0,212.82,212.94,211.22,211.51,454312.0
2025-06-18 12:00:00,211.51,211.69,210.4,210.72,393937.0,211.51,211.69,210.4,210.72,393937.0
2025-06-18 12:30:00,210.7,211.29,210.53,210.98,311771.0,210.7,211.29,210.53,210.98,311771.0
2025-06-18 13:00:00,210.94,211.18,210.57,210.57,261854.0,210.94,211.18,210.57,210.57,261854.0
2025-06-18 13:30:00,210.63,211.02,210.09,210.81,254542.0,210.63,211.02,210.09,210.81,254542.0
2025-06-18 14:00:00,210.76,211.44,210.14,210.67,462329.0,210.76,211.44,210.14,210.67,462329.0
2025-06-18 14:30:00,210.66,212.03,209.72,210.15,494631.0,210.66,212.03,209.72,210.15,494631.0
2025-06-18 15:00:00,210.12,211.29,209.62,209.89,402397.0,210.12,211.29,209.62,209.89,402397.0
2025-06-18 15:30:00,209.8,211.1,209.71,210.72,1003793.0,209.8,211.1,209.71,210.72,1003793.0
2025-06-20 09:30:00,213.35,213.8,209.18,209.31,2166940.0,213.35,213.8,209.18,209.31,2166940.0
2025-06-20 10:00:00,209.31,209.64,208.3,208.81,630582.0,209.31,209.64,208.3,208.81,630582.0
2025-06-20 10:30:00,208.67,209.55,207.94,208.91,924546.0,208.67,209.55,207.94,208.91,924546.0
2025-06-20 11:00:00,208.87,209.15,208.54,208.84,502755.0,208.87,209.15,208.54,208.84,502755.0
2025-06-20 11:30:00,208.86,209.32,207.77,207.77,657180.0,208.86,209.32,207.77,207.77,657180.0
2025-06-20 12:00:00,207.81,208.48,207.7,207.8,619088.0,207.81,208.48,207.7,207.8,619088.0
2025-06-20 12:30:00,207.81,208.02,207.5,207.76,434805.0,207.81,208.02,207.5,207.76,434805.0
2025-06-20 13:00:00,207.77,207.83,206.9,206.94,415351.0,207.77,207.83,206.9,206.94,415351.0
2025-06-20 13:30:00,206.89,207.52,206.72,207.35,430003.0,206.89,207.52,206.72,207.35,430003.0
2025-06-20 14:00:00,207.35,207.65,207.0,207.38,660519.0,207.35,207.65,207.0,207.38,660519.0
2025-06-20 14:30:00,207.38,207.53,206.36,206.64,412144.0,207.38,207.53,206.36,206.64,412144.0
2025-06-20 15:00:00,206.61,206.78,205.88,206.07,625006.0,206.61,206.78,205.88,206.07,625006.0
2025-06-20 15:30:00,206.1,206.28,204.64,205.11,2003926.0,206.1,206.28,204.64,205.11,2003926.0